日月光投控 (3711)-凱基-和平券商分點個股進出

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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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	151.75	14	153.61	153.50	2	16,684	0.01%
2024/11/20	0	0.00	3	156.00	155.00	-3	16,681	-0.02%
2024/11/19	15	155.97	14.9	155.95	154.50	0.1	16,668	0.00%
2024/11/18	3	152.33	0	0.00	151.50	3	16,422	0.02%
2024/11/15	3	157.50	0.1	157.00	155.00	2.9	16,326	0.02%
2024/11/14	8.1	153.88	7	155.07	154.00	1.1	16,224	0.01%
2024/11/13	23.1	159.11	15	159.83	157.00	8.1	16,166	0.05%
2024/11/12	13	153.58	14	153.68	152.50	-1	16,077	-0.01%
2024/11/11	42.7	156.54	4	156.13	157.50	38.7	16,030	0.24%
2024/11/08	2	156.50	2	158.75	155.50	0	16,223	0.00%
2024/11/07	1	154.99	8.2	155.55	156.00	-7.2	16,379	-0.04%
2024/11/06	2	153.00	4	153.25	152.00	-2	16,491	-0.01%
2024/11/05	16.1	149.34	0	0.00	150.00	16.1	16,719	0.10%
2024/11/04	3.1	152.65	0	0.00	152.50	3.1	16,910	0.02%
2024/11/01	13	148.92	10	151.40	154.00	3	17,210	0.02%
2024/10/30	3.1	157.50	0.1	159.00	157.00	3	17,142	0.02%
2024/10/29	12.1	157.79	3	158.50	158.50	9.1	17,163	0.05%
2024/10/28	2	160.00	1	163.50	161.00	1	17,215	0.01%
2024/10/25	0	0.00	2	161.75	162.00	-2	17,371	-0.01%
2024/10/24	3	159.50	6	160.50	159.00	-3	17,585	-0.02%
2024/10/23	2	161.75	0	0.00	161.50	2	18,232	0.01%
2024/10/22	3	162.83	2	163.75	164.00	1	18,330	0.01%
2024/10/21	10	162.30	7	161.64	161.50	3	18,445	0.02%
2024/10/18	18	165.33	11	169.14	163.50	7	18,603	0.04%
2024/10/17	11.6	164.01	1	165.50	165.50	10.6	18,420	0.06%
2024/10/16	9.2	164.71	11	166.64	165.00	-1.8	18,617	-0.01%
2024/10/15	12.1	166.16	17.2	165.20	168.50	-5.1	18,292	-0.03%
2024/10/14	2	158.00	7	159.28	158.00	-5	18,007	-0.03%
2024/10/11	2	155.00	2.5	156.30	155.00	-0.5	18,483	0.00%
2024/10/09	2	153.25	2	154.00	154.00	0	18,715	0.00%
2024/10/08	1	152.00	0	0.00	153.00	1	18,777	0.01%
2024/10/07	1	152.50	0.1	154.00	155.00	0.9	19,017	0.00%
2024/10/04	1.6	150.72	3	153.00	151.00	-1.4	18,968	-0.01%
2024/10/01	2.2	152.07	1	153.00	151.50	1.2	18,783	0.01%
2024/09/30	5.6	153.86	2	151.01	151.00	3.6	18,793	0.02%
2024/09/27	6.2	160.48	1	161.00	159.00	5.2	18,716	0.03%
2024/09/26	4.3	160.58	7	159.86	162.50	-2.7	18,683	-0.01%
2024/09/25	5	157.10	3	158.17	158.50	2	18,619	0.01%
2024/09/24	8	153.94	4	155.50	157.00	4	18,502	0.02%
2024/09/23	0	0.00	3	156.00	157.00	-3	18,399	-0.02%
2024/09/20	2	153.25	7.1	154.20	154.50	-5.1	18,360	-0.03%
2024/09/19	4	149.25	3	150.50	152.00	1	18,094	0.01%
2024/09/18	4.1	153.07	4	153.75	152.50	0.1	17,862	0.00%
2024/09/16	5	153.50	4	153.88	154.00	1	17,626	0.01%
2024/09/13	1	148.00	0	0.00	147.00	1	17,421	0.01%
2024/09/12	3	147.50	7.1	148.14	147.50	-4.1	17,578	-0.02%
2024/09/11	2.2	141.55	0	0.00	142.00	2.2	17,538	0.01%
2024/09/10	1.1	143.91	1	145.50	144.50	0.1	17,489	0.00%
2024/09/09	0	143.00	1	140.50	142.00	-1	17,437	-0.01%
2024/09/06	1.5	144.33	0	0.00	141.50	1.5	17,407	0.01%
2024/09/05	9	144.61	3.1	145.34	143.50	5.9	17,435	0.03%
2024/09/04	2.1	143.34	1	145.50	143.50	1.1	17,477	0.01%
2024/09/03	3	152.67	0	0.00	151.50	3	17,259	0.02%
2024/09/02	2	154.25	1	156.50	153.00	1	17,333	0.01%
2024/08/30	1	152.50	1.1	154.95	153.50	-0.1	17,405	0.00%
2024/08/29	0	0.00	1.2	152.00	152.00	-1.2	17,401	-0.01%
2024/08/28	1	153.00	4	151.25	152.00	-3	17,438	-0.02%
2024/08/27	1.3	147.23	0	147.50	147.00	1.3	17,834	0.01%
2024/08/26	1.1	149.09	1	148.00	148.00	0.1	17,942	0.00%
2024/08/23	4	146.75	3	149.33	150.50	1	17,886	0.01%
2024/08/22	2.1	150.96	0.7	151.00	150.00	1.4	17,786	0.01%
2024/08/21	3.1	152.34	0	0.00	152.50	3.1	17,831	0.02%
2024/08/20	0	0.00	2.5	155.30	155.00	-2.5	17,751	-0.01%
2024/08/19	2	153.25	0	0.00	154.00	2	17,867	0.01%
2024/08/16	0.1	155.00	1	155.00	153.50	-0.9	17,810	-0.01%
2024/08/15	6.1	151.51	0	0.00	151.00	6.1	17,706	0.03%
2024/08/14	2.2	154.84	4.2	156.50	156.00	-2.1	17,529	-0.01%
2024/08/13	0	0.00	0.2	150.50	149.00	-0.2	17,262	0.00%
2024/08/12	6	148.50	6	145.50	148.50	0	17,198	0.00%
2024/08/09	2.5	142.80	1	145.00	145.50	1.5	17,049	0.01%
2024/08/08	0.3	137.53	0	0.00	138.00	0.3	16,801	0.00%
2024/08/07	1	145.00	3.1	142.48	145.50	-2.1	16,624	-0.01%
2024/08/06	1.1	130.59	1	134.00	137.50	0.1	16,422	0.00%
2024/08/05	5.2	131.85	3	131.50	130.00	2.2	16,083	0.01%
2024/08/02	1.3	144.77	0	0.00	143.50	1.3	15,736	0.01%
2024/08/01	1	153.50	0	0.00	153.50	1	15,465	0.01%
2024/07/31	3	150.83	0	0.00	150.00	3	15,372	0.02%
2024/07/30	0.1	156.50	0	0.00	155.50	0.1	15,203	0.00%
2024/07/29	1.1	153.96	1	153.50	153.50	0.1	15,140	0.00%
2024/07/26	14.3	155.64	0	0.00	155.50	14.3	14,961	0.10%
2024/07/23	0	0.00	1	175.00	172.50	-1	14,317	-0.01%
2024/07/19	2.8	170.39	0	0.00	171.00	2.8	14,119	0.02%
2024/07/18	10.4	173.92	51	175.47	176.00	-40.6	13,888	-0.29%
2024/07/17	3.1	185.05	4.1	184.69	182.50	-1	13,690	-0.01%
2024/07/16	50.1	178.00	2.2	178.95	179.00	47.9	13,505	0.35%
2024/07/15	0.5	180.00	12	178.92	179.50	-11.5	13,869	-0.08%
2024/07/12	15	180.54	1	177.50	177.50	14	13,899	0.10%
2024/07/11	12.1	184.52	13.2	188.08	193.50	-1.1	13,354	-0.01%
2024/07/10	1.6	178.78	4	177.50	179.50	-2.4	13,278	-0.02%
2024/07/09	6.2	176.60	14.9	178.02	180.00	-8.7	13,307	-0.07%
2024/07/08	3.1	169.61	0	0.00	172.50	3.1	13,130	0.02%
2024/07/05	5.2	166.04	5	168.00	168.50	0.2	13,208	0.00%
2024/07/04	0	0.00	3	164.00	166.00	-3	13,382	-0.02%
2024/07/03	1	160.00	1	162.00	160.50	0	13,404	0.00%
2024/07/02	5.2	160.29	0	0.00	159.00	5.2	13,387	0.04%
2024/07/01	7.1	164.30	0.1	164.50	164.50	7	13,213	0.05%
2024/06/28	3	168.50	4	169.13	168.50	-1	13,141	-0.01%
2024/06/26	0.6	173.42	0.1	172.00	172.50	0.5	13,583	0.00%
2024/06/25	5.1	165.35	4	167.00	169.00	1.1	13,590	0.01%
2024/06/24	2	172.26	0	0.00	172.50	2	13,557	0.01%
2024/06/21	1.2	174.13	0	0.00	174.50	1.2	13,558	0.01%
2024/06/20	2.2	177.36	0	0.00	178.00	2.2	13,479	0.02%
2024/06/19	3.3	179.15	12.3	178.73	179.00	-9	13,510	-0.07%
2024/06/18	0	0.00	1.1	170.90	171.00	-1.1	13,476	-0.01%
2024/06/17	0	0.00	1	167.00	167.00	-1	13,519	-0.01%
2024/06/14	0	0.00	7	163.50	166.00	-7	13,685	-0.05%
2024/06/13	0.2	164.50	0.1	166.46	164.00	0.1	13,837	0.00%
2024/06/12	0	0.00	4.2	162.02	162.50	-4.2	14,056	-0.03%
2024/06/07	0.2	159.25	0	0.00	159.50	0.2	14,300	0.00%
2024/06/06	1.2	159.46	0	0.00	160.00	1.2	14,415	0.01%
2024/06/05	0.1	158.33	0	0.00	157.00	0.1	14,657	0.00%
2024/06/04	0	0.00	5	159.00	159.50	-5	15,680	-0.03%
2024/06/03	1.2	160.50	1.5	161.00	161.00	-0.3	16,185	0.00%
2024/05/31	1.3	157.69	0	0.00	157.00	1.3	16,247	0.01%
2024/05/30	6.1	157.52	2	159.00	158.50	4.1	15,906	0.03%
2024/05/29	12	164.71	0	0.00	163.00	12	15,875	0.08%
2024/05/28	0.2	164.75	0.5	163.50	164.00	-0.3	15,854	0.00%
2024/05/27	0	0.00	1.1	163.95	165.50	-1.1	15,897	-0.01%
2024/05/24	0.1	160.50	4	159.50	159.50	-3.9	15,797	-0.02%
2024/05/23	2	158.50	4.1	160.24	161.50	-2.1	15,761	-0.01%
2024/05/22	0.2	155.00	3.1	155.18	155.50	-2.9	15,709	-0.02%
2024/05/21	1	154.00	2.1	153.98	154.00	-1.1	15,712	-0.01%
2024/05/17	0.2	151.50	0	0.00	151.50	0.2	15,727	0.00%
2024/05/15	0	0.00	1	153.50	151.00	-1	15,934	-0.01%
2024/05/13	0	0.00	0.3	148.50	148.00	-0.3	16,077	0.00%
2024/05/10	0	0.00	4	151.50	151.50	-4	16,159	-0.02%
2024/05/09	5	148.30	0	0.00	148.00	5	16,132	0.03%
2024/05/07	0	0.00	4	150.50	151.00	-4	16,059	-0.02%
2024/05/06	0.5	150.00	2	149.50	148.00	-1.5	15,944	-0.01%
2024/05/03	0.3	147.50	2	148.50	148.00	-1.7	15,890	-0.01%
2024/05/02	3	142.50	4	145.00	144.50	-1	15,863	-0.01%
2024/04/29	0.3	146.67	0	0.00	147.00	0.3	15,651	0.00%
2024/04/26	7	142.57	0	0.00	142.50	7	15,766	0.04%
2024/04/25	2.1	145.45	2	145.75	145.00	0.1	15,906	0.00%
2024/04/24	1	149.00	0	0.00	148.00	1	15,903	0.01%
2024/04/23	1	146.00	1	147.00	145.00	0	15,923	0.00%
2024/04/22	2.1	144.71	1	144.00	144.50	1.1	15,893	0.01%
2024/04/19	3.2	146.55	2	144.00	146.00	1.2	15,731	0.01%
2024/04/18	3.2	152.68	1	152.00	151.00	2.2	15,212	0.01%
2024/04/17	3	153.50	3	155.00	156.00	0	14,996	0.00%
2024/04/16	1.2	153.17	0	0.00	153.00	1.2	14,969	0.01%
2024/04/15	0	0.00	0	158.50	160.00	0	14,828	0.00%
2024/04/12	1.1	160.45	1.2	160.08	160.50	-0.1	14,705	0.00%
2024/04/11	1	158.00	1	157.50	159.00	0	14,657	0.00%
2024/04/10	0	0.00	1	158.00	158.50	-1	14,551	-0.01%
2024/04/09	1.1	154.95	1	156.00	156.00	0.1	14,659	0.00%
2024/04/08	0.1	154.00	0	0.00	153.00	0.1	14,652	0.00%
2024/04/03	1	153.09	7.5	153.23	154.50	-6.5	14,578	-0.04%
2024/04/02	1	154.50	2	154.25	153.50	-1	14,453	-0.01%
2024/04/01	5.1	151.31	2.1	150.81	150.00	3	14,286	0.02%
2024/03/29	0.1	161.00	13.7	155.56	161.00	-13.6	13,941	-0.10%
2024/03/28	1	155.00	3	154.50	155.00	-2	13,494	-0.01%
2024/03/27	13	153.85	0	0.00	154.00	13	13,384	0.10%
2024/03/21	3	158.33	2	159.25	160.00	1	13,302	0.01%
2024/03/19	1	159.00	0	0.00	160.00	1	13,259	0.01%
2024/03/18	0	0.00	2	155.50	158.00	-2	13,069	-0.02%
2024/03/14	0	0.00	10	153.50	154.00	-10	12,704	-0.08%
2024/03/13	1.5	158.50	3	159.00	158.50	-1.5	12,692	-0.01%
2024/03/12	12	156.25	2.2	156.00	157.50	9.8	12,545	0.08%
2024/03/11	2	156.50	0.3	153.00	154.00	1.7	12,451	0.01%
2024/03/08	12.2	171.66	7.5	165.43	159.50	4.7	12,209	0.04%
2024/03/07	0.2	154.00	6.3	157.85	163.50	-6.1	11,149	-0.05%
2024/03/06	1	147.50	4.1	144.54	149.00	-3.1	10,595	-0.03%
2024/03/05	1	144.50	2.1	143.29	144.50	-1.1	10,633	-0.01%
2024/03/04	1	142.50	1	142.50	141.50	0	10,639	0.00%
2024/03/01	0	0.00	2	138.76	138.00	-2	10,599	-0.02%
2024/02/29	1	137.00	1	136.50	139.00	0	10,590	0.00%
2024/02/27	1	139.50	2	139.00	138.00	-1	10,500	-0.01%
2024/02/26	0	0.00	2	141.50	141.50	-2	10,443	-0.02%
2024/02/23	2	140.25	0.2	142.00	141.50	1.9	10,443	0.02%
2024/02/22	5.1	139.47	0.1	138.50	138.50	5	10,550	0.05%
2024/02/20	0	0.00	1.1	136.95	137.00	-1.1	10,534	-0.01%
2024/02/19	0	0.00	1	136.00	136.00	-1	10,552	-0.01%
2024/02/16	4	142.50	1.1	140.28	137.00	2.9	10,799	0.03%
2024/02/15	0	0.00	3.3	136.06	135.50	-3.3	10,676	-0.03%
2024/02/05	1	126.50	2	127.50	130.00	-1	10,851	-0.01%
2024/02/02	3	129.50	2.2	131.55	129.50	0.8	10,754	0.01%
2024/02/01	2	132.25	0	0.00	133.00	2	10,571	0.02%
2024/01/30	0	0.00	0.4	137.00	136.00	-0.4	10,412	0.00%
2024/01/26	0	0.00	1	136.99	137.00	-1	10,641	-0.01%
2024/01/25	1	136.00	3.1	136.81	137.00	-2.1	10,680	-0.02%
2024/01/22	0	0.00	0.1	132.00	134.50	-0.1	10,895	0.00%
2024/01/19	0	0.00	13.1	130.92	131.00	-13.1	10,843	-0.12%
2024/01/18	1	126.50	14	126.71	127.00	-13	10,753	-0.12%
2024/01/17	5	124.00	0	0.00	125.00	5	10,796	0.05%
2024/01/16	8	124.13	3	126.00	125.50	5	10,745	0.05%
2024/01/15	0.2	126.00	5	128.00	125.50	-4.8	10,726	-0.04%
2024/01/11	3	126.00	0	0.00	125.50	3	11,097	0.03%
2024/01/10	5.3	125.06	0	0.00	126.50	5.3	11,322	0.05%
2024/01/09	0	0.00	0	126.50	126.50	0	11,381	0.00%
2024/01/08	0.1	126.00	0	0.00	126.00	0.1	11,319	0.00%
2024/01/05	2	127.00	0	0.00	126.50	2	11,354	0.02%
2024/01/04	5	126.80	0	0.00	127.00	5	11,415	0.04%
2024/01/03	7.2	126.63	0	0.00	126.50	7.2	11,651	0.06%
2024/01/02	0	0.00	4	134.38	133.50	-4	11,332	-0.04%
2023/12/28	0	0.00	1.1	134.50	135.50	-1.1	11,296	-0.01%
2023/12/27	0	0.00	0	133.00	133.50	0	11,260	0.00%
2023/12/26	1	132.50	1	132.50	132.50	0	11,230	0.00%
2023/12/21	0.2	129.50	0	0.00	130.00	0.2	11,504	0.00%
2023/12/20	0	0.00	1	131.50	131.50	-1	11,464	-0.01%
2023/12/15	0.1	132.00	0	0.00	131.00	0.1	11,408	0.00%
2023/12/14	0	0.00	0.1	132.50	133.50	-0.1	11,256	0.00%
2023/12/12	0.3	130.50	0	0.00	129.50	0.3	11,294	0.00%
2023/12/11	0	0.00	3.1	130.97	131.00	-3.1	11,329	-0.03%
2023/12/08	2	129.75	1.9	129.19	129.50	0.1	11,510	0.00%
2023/12/07	5	127.20	2	126.50	126.50	3	11,493	0.03%
2023/12/06	3	128.67	2	129.00	129.00	1	11,598	0.01%
2023/12/05	1	129.50	1	129.50	129.50	0	11,677	0.00%
2023/12/04	0	0.00	1.1	129.95	130.00	-1.1	11,632	-0.01%
2023/12/01	1	127.50	1	128.00	128.00	0	11,645	0.00%
2023/11/30	2	128.00	0	0.00	128.00	2	11,645	0.02%
2023/11/29	1.2	127.00	0.1	127.50	127.00	1.1	11,473	0.01%
2023/11/27	3	127.33	3	126.50	126.00	0	11,440	0.00%
2023/11/24	1	127.00	4	127.25	126.50	-3	11,610	-0.03%
2023/11/22	3	126.17	1	126.00	126.50	2	12,330	0.02%
2023/11/21	0	0.00	11.2	126.94	127.00	-11.2	12,850	-0.09%
2023/11/20	0.1	123.50	0	0.00	124.00	0.1	12,782	0.00%
2023/11/17	3	125.50	0	0.00	125.50	3	12,736	0.02%
2023/11/16	3	124.67	0	124.50	125.00	3	12,730	0.02%
2023/11/15	1	125.50	3.4	125.84	126.00	-2.4	12,641	-0.02%
2023/11/14	6.4	123.45	6	122.50	123.50	0.4	12,410	0.00%
2023/11/13	0	0.00	18.4	122.18	122.50	-18.4	12,429	-0.15%
2023/11/10	0	0.00	1.6	117.50	117.50	-1.6	12,190	-0.01%
2023/11/08	0.1	117.00	1	117.50	117.50	-0.9	12,332	-0.01%
2023/11/06	0	118.50	1.1	119.44	118.50	-1.1	12,489	-0.01%
2023/11/03	0	0.00	1.2	116.54	117.50	-1.2	12,445	-0.01%
2023/10/27	0	0.00	5	114.50	113.50	-5	12,745	-0.04%
2023/10/25	3	112.67	0	0.00	114.00	3	13,077	0.02%
2023/10/24	2	113.50	0	0.00	114.00	2	13,022	0.02%
2023/10/23	2	116.50	0.1	116.50	115.00	1.9	12,980	0.01%
2023/10/20	0	0.00	6.1	118.00	118.50	-6.1	13,087	-0.05%
2023/10/18	0.1	116.00	4.2	116.50	116.00	-4.1	13,025	-0.03%
2023/10/13	6	116.50	6	115.42	116.50	0	13,162	0.00%
2023/10/11	0	0.00	3.2	114.25	115.50	-3.2	13,384	-0.02%
2023/10/06	2	110.75	0	0.00	110.50	2	13,242	0.02%
2023/10/05	0	0.00	11	111.50	112.00	-11	13,451	-0.08%
2023/10/04	1	109.00	0	0.00	109.50	1	13,557	0.01%
2023/10/02	0	0.00	1	110.50	111.00	-1	13,965	-0.01%
2023/09/28	0	0.00	1	110.00	109.50	-1	14,153	-0.01%
2023/09/27	2	107.50	3	109.33	109.50	-1	14,234	-0.01%
2023/09/26	9	110.28	0	0.00	109.00	9	14,309	0.06%
2023/09/25	3	112.00	0	0.00	112.50	3	14,371	0.02%
2023/09/22	0.1	112.00	0	0.00	112.00	0.1	14,828	0.00%
2023/09/21	4	112.12	0	0.00	112.00	4	15,060	0.03%
2023/09/20	7.1	114.08	2	115.00	114.50	5.1	15,250	0.03%
2023/09/19	1	114.50	1	115.00	114.00	0	15,547	0.00%
2023/09/18	1	113.50	0	0.00	113.50	1	15,793	0.01%
2023/09/14	0.1	114.50	10	114.35	115.50	-9.9	15,763	-0.06%
2023/09/13	10	112.70	0	0.00	112.50	10	15,743	0.06%
2023/09/12	5	114.70	6	115.00	115.50	-1	15,642	-0.01%
2023/09/11	3	113.50	2	114.50	113.50	1	15,652	0.01%
2023/09/08	6	115.25	1	116.50	116.50	5	15,680	0.03%
2023/09/07	1	119.00	1	119.00	118.50	0	15,829	0.00%
2023/09/06	1	119.00	0	0.00	118.00	1	15,997	0.01%
2023/09/05	0	0.00	1	118.50	118.50	-1	16,147	-0.01%
2023/09/01	0	0.00	5	118.10	118.50	-5	16,862	-0.03%
2023/08/31	1	118.00	0.2	119.00	118.00	0.8	17,476	0.00%
2023/08/30	2	120.00	10	119.90	120.00	-8	17,535	-0.05%
2023/08/29	1	117.00	1.1	117.50	117.50	-0.1	17,833	0.00%
2023/08/28	1	119.00	0.1	123.00	119.00	0.9	17,724	0.01%
2023/08/25	1	116.50	5	116.10	116.50	-4	17,796	-0.02%
2023/08/24	0	0.00	24	112.75	113.00	-24	17,728	-0.14%
2023/08/18	3	106.83	0.1	108.00	107.00	2.9	19,427	0.01%
2023/08/17	4	105.15	5	106.80	108.50	-1	19,519	0.00%
2023/08/16	5	107.50	0	0.00	108.00	5	19,556	0.03%
2023/08/15	0	0.00	1.2	110.92	110.00	-1.2	19,526	-0.01%
2023/08/14	2	109.50	1	109.50	109.50	1	19,710	0.01%
2023/08/11	0	0.00	4	111.00	110.50	-4	19,854	-0.02%
2023/08/10	0	0.00	3	110.67	111.00	-3	19,915	-0.02%
2023/08/09	0	0.00	1	111.00	111.00	-1	19,811	-0.01%
2023/08/08	7	109.29	0	0.00	109.00	7	19,798	0.04%
2023/08/07	3	110.67	0	0.00	111.50	3	19,717	0.02%
2023/08/04	3	108.83	0	0.00	109.00	3	19,801	0.02%
2023/08/02	18	110.00	0	0.00	110.50	18	19,699	0.09%
2023/07/31	4.2	115.04	1	115.00	114.50	3.2	19,111	0.02%
2023/07/28	4	117.13	67.1	116.87	117.50	-63.1	18,899	-0.33%
2023/07/27	60	113.25	0	0.00	114.00	60	18,646	0.32%
2023/07/26	2	113.50	0	0.00	113.50	2	18,668	0.01%
2023/07/25	3	115.67	2	116.00	114.50	1	18,785	0.01%
2023/07/24	0.1	111.00	1	110.50	110.50	-0.9	18,701	0.00%
2023/07/21	2	109.25	2	110.50	110.50	0	18,835	0.00%
2023/07/19	3	114.83	4	113.38	112.50	-1	18,677	-0.01%
2023/07/18	6	116.00	3	115.17	116.00	3	18,724	0.02%
2023/07/17	3	115.17	10	116.00	115.00	-7	18,515	-0.04%
2023/07/14	14	114.68	4.2	115.50	115.00	9.8	18,381	0.05%
2023/07/13	1	110.50	1	110.50	110.00	0	18,144	0.00%
2023/07/12	1	108.00	1.1	109.64	110.00	-0.1	18,019	0.00%
2023/07/11	4	109.63	0	0.00	109.50	4	17,959	0.02%
2023/07/10	9	108.00	0	0.00	108.00	9	18,339	0.05%
2023/07/07	0	0.00	3	109.50	109.00	-3	18,312	-0.02%
2023/07/06	5	108.50	0	0.00	108.50	5	18,145	0.03%
2023/07/05	0.2	111.50	0	0.00	111.50	0.2	18,079	0.00%
2023/07/04	3.4	110.62	0	0.00	111.00	3.4	18,034	0.02%
2023/07/03	5	110.60	1	110.00	111.00	4	17,939	0.02%
2023/06/30	6.1	110.08	3	110.50	110.50	3.1	17,928	0.02%
2023/06/29	2	122.50	3	122.00	122.50	-1	17,541	-0.01%
2023/06/28	0	0.00	8.3	124.02	124.00	-8.3	17,438	-0.05%
2023/06/27	0	0.00	1	122.50	124.00	-1	17,249	-0.01%
2023/06/26	0	0.00	3	126.00	126.00	-3	16,972	-0.02%
2023/06/20	2	127.00	29	126.14	126.50	-27	16,846	-0.16%
2023/06/19	3	125.50	20	126.50	126.50	-17	16,896	-0.10%
2023/06/16	4.2	125.02	0.1	124.50	125.50	4.1	16,919	0.02%
2023/06/15	0.5	127.00	0	0.00	126.50	0.5	16,850	0.00%
2023/06/14	3.4	125.13	0.1	126.00	124.50	3.3	16,920	0.02%
2023/06/13	0	0.00	4	126.63	128.00	-4	16,782	-0.02%
2023/06/12	3	126.00	1	126.50	125.50	2	16,636	0.01%
2023/06/09	0	0.00	1	124.00	126.00	-1	16,594	-0.01%
2023/06/08	1.6	122.32	2	124.00	122.50	-0.5	16,428	0.00%
2023/06/07	4	124.00	4.2	126.06	125.00	-0.2	16,287	0.00%
2023/06/06	1	121.00	8.1	119.69	121.50	-7.1	15,681	-0.05%
2023/06/05	1.3	116.00	6	116.08	116.50	-4.7	15,127	-0.03%
2023/06/02	0	0.00	7.1	116.06	116.50	-7.1	15,003	-0.05%
2023/05/31	0.1	111.25	1	112.00	111.50	-0.9	14,423	-0.01%
2023/05/30	1	111.00	5	110.70	111.50	-4	13,966	-0.03%
2023/05/29	12.1	109.09	1	109.50	109.00	11.1	13,542	0.08%
2023/05/26	4	110.88	5.1	110.90	110.50	-1.1	13,374	-0.01%
2023/05/25	4	109.88	0	0.00	108.50	4	12,872	0.03%
2023/05/18	0	0.00	29.1	107.98	109.00	-29.1	11,980	-0.24%
2023/05/17	0	0.00	3	106.00	105.50	-3	11,829	-0.03%
2023/05/10	1	102.00	0	0.00	102.50	1	12,208	0.01%
2023/05/04	0	0.00	8	103.00	103.00	-8	12,901	-0.06%
2023/05/03	1.1	100.50	1	102.00	101.50	0.1	12,983	0.00%
2023/05/02	1.1	100.05	2	102.00	100.50	-1	13,109	-0.01%
2023/04/28	2.1	100.02	135.3	100.50	101.00	-133.3	13,310	-1.00%	大賣/鉅額交易
2023/04/27	3	100.00	5	101.20	101.00	-2	13,209	-0.02%
2023/04/26	0.4	100.07	4	100.25	100.50	-3.7	13,108	-0.03%
2023/04/25	1	101.50	0	0.00	101.50	1	12,980	0.01%
2023/04/24	3	102.00	0	0.00	102.00	3	12,955	0.02%
2023/04/21	4.1	102.50	2	103.00	102.50	2.1	12,978	0.02%
2023/04/19	3.6	103.65	0	0.00	103.50	3.6	13,041	0.03%
2023/04/18	1	105.50	2	106.00	105.50	-1	13,118	-0.01%
2023/04/17	10	105.50	2	106.00	106.00	8	13,172	0.06%
2023/04/14	0	0.00	12	106.00	105.50	-12	13,143	-0.09%
2023/04/13	17.3	104.17	0	0.00	103.50	17.3	13,028	0.13%
2023/04/11	2	108.75	0	0.00	109.00	2	12,271	0.02%
2023/04/10	6	108.58	0	0.00	109.00	6	12,183	0.05%
2023/04/07	3	110.50	0	0.00	110.50	3	12,032	0.03%
2023/04/06	0	0.00	4	112.63	112.50	-4	11,935	-0.03%
2023/03/31	6	113.25	5	112.10	112.50	1	11,951	0.01%
2023/03/30	0	0.00	11	111.95	112.50	-11	12,012	-0.09%
2023/03/29	7.3	111.82	2	111.25	111.50	5.3	12,149	0.04%
2023/03/27	1	109.00	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	2	110.50	111.00	-2	12,707	-0.02%
2023/03/22	1	107.50	4	109.00	109.00	-3	12,755	-0.02%
2023/03/21	15	107.07	0	0.00	107.00	15	12,828	0.12%
2023/03/17	3	108.33	0	0.00	109.50	3	12,898	0.02%
2023/03/16	4	106.88	0	0.00	108.00	4	12,787	0.03%
2023/03/15	0	0.00	1	109.50	108.50	-1	12,898	-0.01%
2023/03/14	3	107.00	2	109.50	107.00	1	12,825	0.01%
2023/03/13	0	0.00	13	106.92	108.50	-13	12,754	-0.10%
2023/03/10	3.7	106.91	10	106.50	107.00	-6.3	12,780	-0.05%
2023/03/08	0	0.00	0.2	109.00	109.50	-0.2	13,156	0.00%
2023/03/07	0	0.00	5	110.60	110.50	-5	13,128	-0.04%
2023/03/06	10	108.50	6	109.00	109.00	4	12,988	0.03%
2023/03/03	0	0.00	4	108.00	108.00	-4	13,044	-0.03%
2023/03/02	1	108.00	2.3	108.17	108.00	-1.3	13,038	-0.01%
2023/02/24	0	0.00	3	107.00	106.00	-3	12,931	-0.02%
2023/02/23	0.2	103.50	20	104.00	103.50	-19.8	12,638	-0.16%
2023/02/21	21	102.02	0	0.00	102.50	21	12,659	0.17%
2023/02/17	2	102.00	0	0.00	102.00	2	13,032	0.02%
2023/02/14	1	104.00	0	0.00	104.50	1	13,304	0.01%
2023/02/13	2	103.75	0	0.00	104.00	2	13,322	0.02%
2023/02/09	0	0.00	1.3	106.50	106.00	-1.3	13,324	-0.01%
2023/02/08	0	0.00	1.3	105.12	106.00	-1.3	13,162	-0.01%
2023/02/03	0	0.00	61.2	105.78	106.00	-61.2	13,077	-0.47%
2023/02/02	0	0.00	7	103.57	103.00	-7	12,842	-0.05%
2023/02/01	1	101.00	2	100.00	102.00	-1	12,813	-0.01%
2023/01/31	6	100.50	0	0.00	100.00	6	12,750	0.05%
2023/01/30	0	0.00	2	105.00	105.00	-2	12,579	-0.02%
2023/01/17	1	101.50	1	101.50	101.50	0	12,401	0.00%
2023/01/16	1	101.00	0	0.00	101.00	1	12,415	0.01%
2023/01/13	1	102.00	0	101.00	101.00	1	12,517	0.01%
2023/01/12	2	101.25	0	0.00	101.00	2	12,663	0.02%
2023/01/11	0	0.00	0.1	101.00	100.50	-0.1	12,718	0.00%
2023/01/10	0	0.00	3.2	101.00	101.50	-3.2	12,901	-0.02%
2023/01/09	1	99.30	7.2	100.03	101.00	-6.2	12,888	-0.05%
2023/01/06	0	0.00	4	95.85	96.80	-4	12,828	-0.03%
2023/01/05	0	0.00	1	95.40	94.60	-1	12,850	-0.01%
2023/01/04	1	94.20	0	0.00	93.70	1	13,044	0.01%
2022/12/29	1	92.30	0	0.00	93.80	1	13,644	0.01%
2022/12/23	2	94.35	0	0.00	93.80	2	14,432	0.01%
2022/12/22	1	96.40	0	0.00	97.30	1	14,432	0.01%
2022/12/21	0	0.00	0	95.10	95.30	0	14,256	0.00%
2022/12/20	1	93.51	0.2	93.70	93.50	0.8	14,044	0.01%
2022/12/19	0	95.70	0	0.00	95.80	0	13,884	0.00%
2022/12/15	0	97.00	0.3	97.80	98.20	-0.3	13,317	0.00%
2022/12/14	154	97.27	154	97.04	98.00	0	13,257	0.00%	大買/大賣/
2022/12/13	55	96.24	52	98.21	96.30	3	13,147	0.02%
2022/12/12	1	98.00	0	0.00	98.10	1	13,109	0.01%
2022/12/09	140	99.11	141	98.88	99.50	-1	13,263	-0.01%	大買/大賣/
2022/12/08	4.1	96.20	0	0.00	97.00	4.1	13,244	0.03%
2022/12/06	0.1	100.00	0	0.00	99.70	0.1	13,437	0.00%
2022/12/05	1	101.50	6	101.50	101.00	-5	13,471	-0.04%
2022/12/01	1	98.90	19	100.57	101.50	-18	13,374	-0.13%
2022/11/30	0	0.00	0.3	96.70	97.20	-0.3	13,015	0.00%
2022/11/25	0.3	95.80	0	0.00	96.10	0.3	12,960	0.00%
2022/11/23	0	0.00	0.3	95.80	95.80	-0.3	13,018	0.00%
2022/11/18	0	0.00	6	94.90	94.90	-6	12,980	-0.05%
2022/11/17	1	92.10	2	93.45	93.50	-1	12,879	-0.01%
2022/11/16	0	0.00	13	93.84	93.60	-13	12,883	-0.10%
2022/11/15	0	0.00	5.1	92.79	92.80	-5.1	12,673	-0.04%
2022/11/14	1	91.50	9	91.77	91.70	-8	12,462	-0.06%
2022/11/11	0	0.00	37	91.24	90.40	-37	12,306	-0.30%
2022/11/10	1	86.10	1	86.20	86.50	0	11,996	0.00%
2022/11/09	0	0.00	6	86.28	86.80	-6	11,953	-0.05%
2022/11/08	1	84.10	0.2	84.20	84.40	0.8	11,841	0.01%
2022/11/07	0.2	83.40	4.2	83.45	84.50	-4	11,759	-0.03%
2022/11/04	1	80.20	2	80.00	80.50	-1	11,594	-0.01%
2022/11/03	2	78.80	5	79.46	79.50	-3	11,611	-0.03%
2022/11/01	0	79.90	0	0.00	80.00	0	11,502	0.00%
2022/10/31	0	80.30	0	0.00	80.40	0	11,489	0.00%
2022/10/28	2	79.00	5	80.06	80.70	-3	11,502	-0.03%
2022/10/24	0	0.00	1	78.10	77.70	-1	11,351	-0.01%
2022/10/21	4	76.50	0	0.00	76.30	4	11,514	0.03%
2022/10/19	10	75.00	0	0.00	74.90	10	11,252	0.09%
2022/10/18	0	0.00	1	77.40	76.10	-1	11,146	-0.01%
2022/10/13	1	73.70	1	73.40	72.40	0	10,874	0.00%
2022/10/12	3.1	73.44	1	73.70	73.20	2.1	10,751	0.02%
2022/10/11	2.1	74.88	0	0.00	74.60	2.1	10,625	0.02%
2022/10/07	0	81.80	0	0.00	82.00	0	10,314	0.00%
2022/10/05	1	83.00	0	0.00	81.90	1	10,322	0.01%
2022/10/04	3.1	78.83	0	0.00	79.80	3.1	10,094	0.03%
2022/10/03	3	78.90	0	0.00	77.10	3	9,975	0.03%
2022/09/30	3	78.90	0	0.00	80.10	3	9,872	0.03%
2022/09/28	0	79.35	0	0.00	78.20	0	9,893	0.00%
2022/09/27	1	81.10	0	0.00	81.10	1	9,896	0.01%
2022/09/26	6	82.08	0	0.00	81.30	6	10,077	0.06%
2022/09/23	4	84.52	3	84.90	84.00	1	10,147	0.01%
2022/09/22	1	83.70	0	0.00	84.60	1	10,734	0.01%
2022/09/21	5	84.84	1	84.70	84.90	4	11,653	0.03%
2022/09/20	0	0.00	1	85.40	85.40	-1	12,079	-0.01%
2022/09/19	9	84.56	0	0.00	84.30	9	12,196	0.07%
2022/09/16	10	83.42	1	84.00	83.60	9	12,597	0.07%
2022/09/15	10	83.05	7	83.06	83.20	3	12,424	0.02%
2022/09/14	5	82.46	0	0.00	82.70	5	12,447	0.04%
2022/09/13	3	85.37	5	86.00	85.90	-2	12,225	-0.02%
2022/09/07	0	80.30	0	0.00	80.20	0	12,305	0.00%
2022/09/05	0	82.40	0	0.00	82.30	0	12,515	0.00%
2022/09/02	10	82.90	0	0.00	82.70	10	12,669	0.08%
2022/09/01	11	83.30	15	83.50	83.90	-4	12,719	-0.03%
2022/08/29	1	84.01	0	0.00	84.40	1	12,770	0.01%
2022/08/25	1	86.30	0	0.00	86.40	1	12,839	0.01%
2022/08/24	11	86.03	0	0.00	86.20	11	12,916	0.09%
2022/08/23	1	86.50	0	0.00	86.60	1	13,324	0.01%
2022/08/22	2	88.50	0	0.00	88.70	2	13,371	0.02%
2022/08/18	0	0.00	2	89.50	89.40	-2	13,609	-0.01%
2022/08/17	1	90.20	0	0.00	90.60	1	13,673	0.01%
2022/08/15	3	90.80	3	90.50	90.50	0	13,727	0.00%
2022/08/12	3	89.50	3	89.50	89.50	0	13,715	0.00%
2022/08/10	0	86.60	0	0.00	87.00	0	13,914	0.00%
2022/08/09	0	0.00	1	87.80	87.70	-1	13,984	-0.01%
2022/08/08	0	87.60	0	0.00	87.90	0	13,975	0.00%
2022/08/05	0	0.00	3	88.07	88.20	-3	14,041	-0.02%
2022/08/04	0	0.00	20	87.30	87.40	-20	14,097	-0.14%
2022/08/02	2	84.85	1	84.50	84.50	1	13,932	0.01%
2022/08/01	1	85.50	0	0.00	86.30	1	13,970	0.01%
2022/07/28	10	87.30	2	87.35	87.80	8	13,911	0.06%
2022/07/27	2	83.00	0	0.00	85.10	2	13,666	0.01%
2022/07/26	1	83.50	0	0.00	83.70	1	13,671	0.01%
2022/07/22	0	84.80	0	0.00	85.20	0	14,182	0.00%
2022/07/21	0	0.00	2	84.75	85.70	-2	14,258	-0.01%
2022/07/20	0	0.00	2	84.30	83.40	-2	14,176	-0.01%
2022/07/19	0	82.30	27	82.17	82.60	-27	14,260	-0.19%
2022/07/14	0	0.00	1	78.80	78.40	-1	14,036	-0.01%
2022/07/13	0	75.50	0	0.00	76.20	0	13,926	0.00%
2022/07/12	0	73.60	0	0.00	73.80	0	13,843	0.00%
2022/07/11	0	75.80	0	0.00	75.80	0	13,808	0.00%
2022/07/07	0	0.00	1	74.60	74.60	-1	13,807	-0.01%
2022/07/06	1	73.10	0	0.00	73.10	1	13,831	0.01%
2022/07/04	1	74.00	0	0.00	74.00	1	13,839	0.01%
2022/07/01	13	75.19	0	0.00	74.50	13	13,771	0.09%
2022/06/30	14.2	76.97	1	75.80	76.40	13.2	13,699	0.10%
2022/06/29	26	79.40	1	79.10	79.10	25	13,172	0.19%
2022/06/28	5.1	91.11	0	0.00	91.00	5.1	12,232	0.04%
2022/06/27	5	93.94	4	94.30	94.30	1	11,853	0.01%
2022/06/24	5	93.28	0	0.00	92.00	5	11,676	0.04%
2022/06/23	0	95.53	0	0.00	95.40	0	11,268	0.00%
2022/06/22	1	97.39	0	0.00	96.40	1	11,263	0.01%
2022/06/21	0	98.70	1	99.50	99.40	-1	11,265	-0.01%
2022/06/20	0	0.00	1	97.60	96.20	-1	11,277	-0.01%
2022/06/17	3	97.93	0	0.00	97.50	3	11,262	0.03%
2022/06/16	2	101.00	0	0.00	101.00	2	11,046	0.02%
2022/06/15	7	100.79	9	100.06	100.00	-2	11,149	-0.02%
2022/06/14	4	100.75	5	102.10	102.00	-1	11,273	-0.01%
2022/06/13	2	102.00	3	102.00	102.00	-1	11,265	-0.01%
2022/06/10	0	0.00	5	105.50	105.00	-5	11,236	-0.04%
2022/06/09	1	104.00	8	104.50	105.00	-7	11,275	-0.06%
2022/06/08	0	0.00	7	104.00	104.00	-7	11,321	-0.06%
2022/06/06	2	104.00	0	0.00	104.50	2	11,303	0.02%
2022/06/02	0	0.00	2	103.50	104.00	-2	11,477	-0.02%
2022/06/01	1.1	103.00	2	103.00	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	0.9	103.00	104.50	-0.9	11,862	-0.01%
2022/05/30	0	0.00	2	102.50	103.00	-2	11,566	-0.02%
2022/05/27	0	0.00	5	100.08	101.00	-5	11,498	-0.04%
2022/05/26	0	0.00	2	99.00	98.60	-2	11,509	-0.02%
2022/05/25	0	0.00	1	98.00	98.20	-1	11,666	-0.01%
2022/05/20	0	0.00	11.7	97.18	97.50	-11.7	12,136	-0.10%
2022/05/19	11.2	95.76	9	95.70	95.70	2.2	12,182	0.02%
2022/05/18	2.4	97.12	0.5	98.00	96.90	1.9	12,207	0.02%
2022/05/17	0.6	96.90	4	97.45	97.30	-3.4	12,138	-0.03%
2022/05/16	1	94.30	0	0.00	94.70	1	12,175	0.01%
2022/05/12	1	93.90	0	0.00	93.00	1	12,346	0.01%
2022/05/09	0	94.70	0	0.00	94.10	0	13,080	0.00%
2022/05/06	3	95.80	0	0.00	95.90	3	13,159	0.02%
2022/05/05	0	0.00	3	98.57	98.60	-3	13,331	-0.02%
2022/05/04	10	96.30	0	0.00	96.60	10	13,354	0.07%
2022/04/29	16	96.59	24	97.83	95.60	-8	13,727	-0.06%
2022/04/28	0	93.30	0	0.00	93.00	0	13,695	0.00%
2022/04/27	1	91.10	0	0.00	91.80	1	13,571	0.01%
2022/04/26	1	95.10	0	0.00	95.00	1	13,548	0.01%
2022/04/25	5.1	95.15	0	0.00	94.60	5.1	13,653	0.04%
2022/04/22	0	98.30	2	98.60	99.10	-2	13,599	-0.01%
2022/04/19	0	98.80	0	0.00	98.10	0	13,782	0.00%
2022/04/18	3	97.60	0	0.00	97.90	3	13,882	0.02%
2022/04/15	3	97.97	0	0.00	97.90	3	13,944	0.02%
2022/04/14	2	100.00	3	100.00	99.50	-1	14,094	-0.01%
2022/04/13	0	98.10	0.1	98.20	99.10	-0.1	14,270	0.00%
2022/04/12	3.1	97.23	0	0.00	96.60	3.1	14,668	0.02%
2022/04/11	4.1	98.14	0	0.00	97.90	4.1	14,632	0.03%
2022/04/07	12.1	100.58	0	0.00	99.80	12.1	14,505	0.08%
2022/04/06	2.1	101.02	0	102.00	102.00	2.1	14,349	0.01%
2022/04/01	0.1	102.75	0	0.00	103.50	0.1	14,227	0.00%
2022/03/29	0	0.00	0.2	103.00	103.50	-0.2	14,214	0.00%
2022/03/28	0.2	102.66	1	102.00	103.50	-0.8	14,175	-0.01%
2022/03/25	0.2	104.50	1	105.00	104.50	-0.8	14,066	-0.01%
2022/03/24	0.1	104.00	0	0.00	105.00	0.1	14,034	0.00%
2022/03/23	0	0.00	0.4	105.23	105.50	-0.4	14,096	0.00%
2022/03/21	0	0.00	4	105.50	105.00	-4	14,207	-0.03%
2022/03/18	0	0.00	21	104.93	104.50	-21	14,268	-0.15%
2022/03/17	0	0.00	12.5	103.40	103.50	-12.5	14,151	-0.09%
2022/03/16	0	0.00	1	99.10	99.80	-1	14,003	-0.01%
2022/03/15	0.1	99.87	0	0.00	98.90	0.1	14,157	0.00%
2022/03/11	0	0.00	7	101.00	100.50	-7	14,304	-0.05%
2022/03/10	1	100.00	10.5	100.98	100.50	-9.5	14,319	-0.07%
2022/03/08	18	96.12	3	96.80	96.10	15	14,624	0.10%
2022/03/07	3.2	97.21	0	0.00	97.60	3.2	14,485	0.02%
2022/03/03	0.1	103.00	1	103.50	103.50	-0.9	14,243	-0.01%
2022/03/01	0	0.00	2	101.00	103.00	-2	14,258	-0.01%
2022/02/25	4	99.58	0	0.00	99.30	4	14,182	0.03%
2022/02/24	1.1	100.00	1.2	100.08	99.70	-0.1	14,038	0.00%
2022/02/23	1.1	102.45	0	0.00	102.00	1.1	13,833	0.01%
2022/02/21	0	0.00	3	104.33	105.00	-3	13,711	-0.02%
2022/02/18	0	0.00	6	103.58	104.00	-6	13,711	-0.04%
2022/02/17	0	0.00	3	103.83	104.00	-3	13,713	-0.02%
2022/02/16	6	102.08	3	103.00	102.50	3	13,674	0.02%
2022/02/15	0	100.50	0	0.00	100.00	0	13,729	0.00%
2022/02/14	3.1	99.98	0	0.00	100.00	3.1	13,870	0.02%
2022/02/11	11.4	104.43	4	104.00	103.00	7.4	13,832	0.05%
2022/02/10	0	0.00	1	103.50	103.50	-1	13,727	-0.01%
2022/02/09	2	101.75	0	0.00	102.00	2	13,909	0.01%
2022/02/08	3.1	99.42	0	0.00	100.00	3.1	13,748	0.02%
2022/02/07	0	0.00	2	102.00	100.00	-2	13,608	-0.01%
2022/01/26	8.1	98.74	0	0.00	98.80	8.1	13,419	0.06%
2022/01/25	16.1	99.31	5	99.00	100.00	11.1	13,366	0.08%
2022/01/24	0.1	102.00	0	0.00	101.50	0.1	13,229	0.00%
2022/01/21	9.2	101.79	1	101.50	101.50	8.2	13,561	0.06%
2022/01/19	1.2	105.46	0	0.00	105.00	1.2	13,454	0.01%
2022/01/18	27	109.46	2	107.50	107.50	25	13,380	0.19%
2022/01/17	0	0.00	0.1	108.00	108.00	-0.1	13,341	0.00%
2022/01/13	0.1	105.00	0	0.00	105.00	0.1	13,351	0.00%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	0.5	106.50	2	106.75	106.50	-1.5	13,574	-0.01%
2022/01/10	1.5	105.50	0	0.00	106.00	1.5	13,619	0.01%
2022/01/07	3.1	106.34	3	106.50	106.50	0.1	13,860	0.00%
2022/01/06	10.2	108.89	5.1	108.70	108.50	5.1	13,910	0.04%
2022/01/05	4	108.13	33.6	109.40	111.00	-29.6	13,981	-0.21%
2022/01/04	1	106.50	1.1	106.52	107.00	-0.1	14,061	0.00%
2022/01/03	0	0.00	1	107.00	105.50	-1	14,368	-0.01%
2021/12/30	2	106.00	3	106.33	106.50	-1	14,588	-0.01%
2021/12/29	5	106.30	5	106.00	106.00	0	14,793	0.00%
2021/12/27	0	0.00	5	104.50	105.00	-5	15,491	-0.03%
2021/12/24	2	105.25	29	105.00	105.00	-27	15,556	-0.17%
2021/12/23	110	104.07	9	103.78	103.50	101	15,660	0.64%	大買/鉅額交易
2021/12/22	1	103.00	0	0.00	103.00	1	15,928	0.01%
2021/12/21	7	102.36	1	102.50	102.00	6	16,201	0.04%
2021/12/17	6	102.00	6	102.17	102.00	0	16,274	0.00%
2021/12/16	2	101.50	6	103.17	103.50	-4	16,197	-0.02%
2021/12/15	12	101.79	7	101.64	101.50	5	16,320	0.03%
2021/12/14	0.1	102.00	0	0.00	102.00	0.1	16,569	0.00%
2021/12/13	12.1	102.54	0	0.00	102.50	12.1	16,521	0.07%
2021/12/10	4.6	104.15	4	103.00	103.00	0.6	16,486	0.00%
2021/12/09	23	104.22	5	104.60	104.50	18	16,356	0.11%
2021/12/08	0	0.00	1	107.00	107.00	-1	16,131	-0.01%
2021/12/07	6.1	105.16	6	104.00	104.00	0.1	16,069	0.00%
2021/12/06	5	106.20	2	106.00	106.00	3	15,944	0.02%
2021/12/03	4	106.38	15.2	107.42	109.00	-11.2	15,909	-0.07%
2021/12/02	3.1	105.03	4.1	104.90	105.00	-1	15,758	-0.01%
2021/12/01	0	0.00	2	103.25	104.00	-2	15,689	-0.01%
2021/11/30	3	103.00	2	102.00	102.00	1	15,699	0.01%
2021/11/29	1.1	101.05	0	0.00	101.00	1.1	15,545	0.01%
2021/11/26	5.2	101.53	0	0.00	101.50	5.2	15,503	0.03%
2021/11/24	6.1	103.83	0	0.00	103.00	6.1	15,507	0.04%
2021/11/22	7	106.79	0	0.00	106.50	7	15,421	0.05%
2021/11/18	1	106.00	0	0.00	106.00	1	15,281	0.01%
2021/11/17	1	106.00	2	106.00	106.50	-1	15,311	-0.01%
2021/11/12	0.2	103.00	2	103.75	104.00	-1.8	15,418	-0.01%
2021/11/11	3.2	101.85	0	0.00	102.50	3.2	15,390	0.02%
2021/11/10	1.4	104.37	2	103.25	104.00	-0.7	15,331	0.00%
2021/11/09	4	106.13	2	105.50	105.00	2	15,379	0.01%
2021/11/08	4	104.50	10.5	104.81	105.50	-6.5	15,065	-0.04%
2021/11/05	0	0.00	1	99.70	99.70	-1	14,812	-0.01%
2021/11/03	2	98.00	11	98.93	98.30	-9	14,890	-0.06%
2021/11/02	2	98.80	1	100.00	98.80	1	14,979	0.01%
2021/11/01	3	98.30	0	0.00	98.20	3	15,058	0.02%
2021/10/29	71	100.18	4	99.80	99.80	67	15,088	0.44%
2021/10/28	8	99.50	6	100.07	99.80	2	14,769	0.01%
2021/10/27	3	96.83	0	0.00	97.20	3	14,813	0.02%
2021/10/26	2	98.10	1	97.90	98.00	1	15,457	0.01%
2021/10/25	0	97.10	1	97.10	96.40	-1	15,412	-0.01%
2021/10/22	2	95.45	5	95.10	96.00	-3	15,400	-0.02%
2021/10/21	25	96.53	0	0.00	95.90	25	15,286	0.16%
2021/10/20	3	97.93	0	0.00	97.70	3	15,171	0.02%
2021/10/19	0	0.00	2	96.80	98.40	-2	15,081	-0.01%
2021/10/18	1	94.40	0	0.00	94.60	1	15,030	0.01%
2021/10/15	3	96.10	1	95.30	96.20	2	15,075	0.01%
2021/10/14	0.2	93.15	0	0.00	93.60	0.2	14,906	0.00%
2021/10/13	1.2	92.68	0	0.00	92.40	1.2	14,820	0.01%
2021/10/12	3.2	93.90	0	0.00	93.50	3.2	14,731	0.02%
2021/10/08	10.5	97.14	0	0.00	96.20	10.5	14,563	0.07%
2021/10/07	1	100.00	1	101.50	101.00	0	14,200	0.00%
2021/10/06	2.1	99.78	0	0.00	100.00	2.1	14,086	0.01%
2021/10/05	15.1	100.07	0	0.00	100.50	15.1	13,924	0.11%
2021/10/04	1.3	103.44	1	104.00	103.50	0.3	13,544	0.00%
2021/10/01	1.1	106.09	1	107.00	108.00	0.1	13,320	0.00%
2021/09/30	0	0.00	2	108.50	109.00	-2	13,249	-0.02%
2021/09/29	6.9	107.08	1	107.00	106.00	5.9	13,056	0.05%
2021/09/28	1.2	112.54	1	112.00	112.50	0.2	12,775	0.00%
2021/09/27	1.1	115.50	0.6	115.50	115.50	0.4	12,519	0.00%
2021/09/24	0	0.00	1	118.00	117.50	-1	12,451	-0.01%
2021/09/23	1	116.00	2.2	117.45	116.50	-1.2	12,536	-0.01%
2021/09/22	4.3	114.36	6	114.33	116.00	-1.7	12,619	-0.01%
2021/09/17	4.2	119.04	0	0.00	118.00	4.2	12,583	0.03%
2021/09/16	3.1	122.52	0	0.00	121.50	3.1	12,353	0.03%
2021/09/15	0.1	124.50	0	0.00	124.00	0.1	12,299	0.00%
2021/09/14	0	124.50	0	0.00	124.50	0	12,349	0.00%
2021/09/13	7	126.07	2	124.00	124.00	5	12,395	0.04%
2021/09/10	3	124.83	3.3	127.13	128.00	-0.3	12,477	0.00%
2021/09/09	0.1	119.00	0	0.00	122.00	0.1	12,421	0.00%
2021/09/08	0.1	118.14	0	0.00	119.50	0.1	12,447	0.00%
2021/09/07	1.2	119.92	0	0.00	121.50	1.2	12,404	0.01%
2021/09/03	0.2	128.50	0.3	127.83	128.50	-0.1	12,569	0.00%
2021/09/02	0.1	125.88	0	0.00	125.50	0.1	12,521	0.00%
2021/09/01	0.2	126.43	1	125.50	126.50	-0.8	12,503	-0.01%
2021/08/31	0	0.00	1.1	125.73	128.50	-1.1	12,524	-0.01%
2021/08/30	0	0.00	2.3	128.22	129.00	-2.3	12,664	-0.02%
2021/08/27	2	125.75	2	125.85	127.00	0	12,574	0.00%
2021/08/26	0	0.00	2.2	122.07	123.50	-2.2	12,541	-0.02%
2021/08/25	1	121.50	2	122.00	122.50	-1	12,618	-0.01%
2021/08/24	1	120.00	0	0.00	120.00	1	12,670	0.01%
2021/08/23	1	120.50	0	0.00	121.00	1	12,772	0.01%
2021/08/20	1	115.50	0	0.00	116.00	1	12,842	0.01%
2021/08/19	0.1	116.44	0	0.00	115.50	0.1	12,963	0.00%
2021/08/18	0	116.50	0	0.00	119.00	0	13,026	0.00%
2021/08/17	2.1	118.05	0	0.00	117.00	2.1	13,114	0.02%
2021/08/16	0	0.00	1	121.46	122.00	-1	12,975	-0.01%
2021/08/13	4.2	121.50	2	120.00	120.00	2.2	13,105	0.02%
2021/08/12	6.1	125.75	0	0.00	125.50	6.1	13,011	0.05%
2021/08/11	0.1	125.00	3	127.00	127.00	-3	13,044	-0.02%
2021/08/10	0.1	126.00	5	126.50	126.50	-5	13,131	-0.04%
2021/08/09	0.1	127.25	4	128.50	128.00	-3.9	13,380	-0.03%
2021/08/06	0.2	128.50	1	129.50	129.00	-0.9	13,718	-0.01%
2021/08/05	2	131.50	4.6	131.81	132.00	-2.6	13,958	-0.02%
2021/08/04	0	0.00	3	130.50	131.00	-3	14,360	-0.02%
2021/08/03	0	0.00	7	125.29	127.00	-7	14,475	-0.05%
2021/08/02	3	124.49	8	125.19	125.50	-5	14,467	-0.03%
2021/07/30	8	122.56	55.3	123.65	122.50	-47.3	14,405	-0.33%
2021/07/29	2	115.00	0	0.00	115.00	2	13,902	0.01%
2021/07/28	1.1	110.63	0	0.00	112.50	1.1	14,116	0.01%
2021/07/27	0	115.00	0	0.00	115.00	0	14,374	0.00%
2021/07/26	1.1	115.50	1	116.50	115.00	0.1	14,731	0.00%
2021/07/23	12	115.83	2	119.00	115.00	10	15,164	0.07%
2021/07/22	0	0.00	2	120.00	117.50	-2	15,636	-0.01%
2021/07/21	10	118.00	3	119.33	119.50	7	15,887	0.04%
2021/07/20	0	0.00	2	119.00	118.00	-2	16,329	-0.01%
2021/07/16	4	115.38	0.1	117.00	116.50	4	16,454	0.02%
2021/07/15	0	0.00	9.2	118.20	120.00	-9.2	16,379	-0.06%
2021/07/14	1.1	114.50	0	0.00	114.50	1.1	16,098	0.01%
2021/07/13	0	0.00	7.2	116.43	115.50	-7.2	16,076	-0.04%
2021/07/12	0	112.50	0	0.00	112.50	0	16,135	0.00%
2021/07/09	0.1	111.00	0	0.00	111.00	0.1	16,200	0.00%
2021/07/08	4	112.13	0	0.00	112.00	4	16,373	0.02%
2021/07/07	0	0.00	1	115.00	114.50	-1	16,499	-0.01%
2021/07/05	1	113.50	3	112.83	114.00	-2	17,135	-0.01%
2021/07/02	0	0.00	3	111.50	112.00	-3	17,210	-0.02%
2021/07/01	0	111.50	1	111.00	111.00	-1	17,383	-0.01%
2021/06/30	1.1	111.55	21	112.50	112.00	-19.9	17,625	-0.11%
2021/06/29	6.1	110.75	1	111.50	113.00	5.1	17,685	0.03%
2021/06/28	5	112.90	1	113.00	112.50	4	17,702	0.02%
2021/06/25	0	0.00	1	117.50	117.50	-1	17,800	-0.01%
2021/06/24	2	115.25	0	0.00	115.50	2	17,906	0.01%
2021/06/23	0	0.00	1	113.50	116.00	-1	18,121	-0.01%
2021/06/21	2.1	111.84	0	0.00	113.00	2.1	18,272	0.01%
2021/06/18	1	117.00	7	116.65	116.50	-6	18,445	-0.03%
2021/06/17	0	0.00	3	115.02	118.00	-3	18,570	-0.02%
2021/06/16	3	116.50	1	116.00	115.50	2	18,872	0.01%
2021/06/15	3	118.00	3.1	118.17	118.00	-0.1	19,182	0.00%
2021/06/11	1	119.00	6	118.50	118.50	-5	19,357	-0.03%
2021/06/10	0	0.00	1	115.99	116.50	-1	19,309	-0.01%
2021/06/09	0.1	113.50	6	114.00	114.00	-6	19,532	-0.03%
2021/06/08	3	116.33	2	115.00	115.50	1	19,798	0.01%
2021/06/07	1.1	112.14	9.1	114.77	115.50	-8.1	19,994	-0.04%
2021/06/04	0	110.50	0	0.00	111.00	0	19,968	0.00%
2021/06/03	0	0.00	1	111.50	112.00	-1	20,393	0.00%
2021/06/02	2	112.00	0.1	111.00	111.00	1.9	20,500	0.01%
2021/06/01	3	112.83	2	112.50	113.00	1	20,846	0.00%
2021/05/31	6	110.75	43	111.02	111.50	-37	21,169	-0.17%
2021/05/28	11.5	110.33	8	110.13	110.50	3.5	21,319	0.02%
2021/05/27	2	105.75	5	106.20	109.00	-3	21,519	-0.01%
2021/05/26	25	107.16	6	110.00	107.50	19	21,733	0.09%
2021/05/25	2	107.75	1	108.50	108.50	1	21,844	0.00%
2021/05/24	0	0.00	12	105.92	106.50	-12	22,003	-0.05%
2021/05/21	22	105.18	22	106.18	105.50	0	22,453	0.00%
2021/05/20	0	0.00	11	106.32	106.50	-11	22,841	-0.05%
2021/05/19	3	104.67	1	105.00	105.50	2	23,478	0.01%
2021/05/18	4	105.25	4	105.13	106.50	0	24,781	0.00%
2021/05/17	14	102.32	4	104.00	103.00	10	24,950	0.04%
2021/05/14	0	0.00	8	104.00	105.00	-8	26,053	-0.03%
2021/05/13	6	101.50	9.1	98.94	100.00	-3.1	25,966	-0.01%
2021/05/12	8.1	97.63	2	97.75	97.00	6.1	25,924	0.02%
2021/05/11	0.1	106.58	0	0.00	103.50	0.1	25,978	0.00%
2021/05/10	1.6	113.81	1	110.50	110.00	0.6	26,092	0.00%
2021/05/07	0	0.00	1	113.00	113.00	-1	26,508	0.00%
2021/05/06	3	108.47	0	0.00	107.50	3	26,802	0.01%
2021/05/05	1	108.50	4	108.88	106.50	-3	26,960	-0.01%
2021/05/04	1.2	111.70	2	110.50	111.50	-0.9	27,386	0.00%
2021/05/03	22.2	113.86	1	112.00	112.50	21.2	27,629	0.08%
2021/04/29	7	119.00	10	120.55	118.00	-3	27,659	-0.01%
2021/04/28	3	120.83	16	122.00	123.00	-13	27,595	-0.05%
2021/04/27	4	117.13	8	118.94	118.00	-4	27,845	-0.01%
2021/04/26	56	116.02	28.1	116.30	118.00	27.9	28,423	0.10%
2021/04/23	0	0.00	2	110.00	111.00	-2	28,473	-0.01%
2021/04/22	1.1	108.09	2	110.00	108.00	-0.9	28,964	0.00%
2021/04/21	4	110.13	0	0.00	110.00	4	29,456	0.01%
2021/04/19	3	112.33	0	0.00	111.50	3	31,196	0.01%
2021/04/16	2	113.00	3	113.00	113.00	-1	31,585	0.00%
2021/04/15	1	107.50	0	0.00	109.00	1	31,907	0.00%
2021/04/14	7.1	108.94	5	107.50	110.00	2.1	32,258	0.01%
2021/04/13	2.1	112.76	10	113.10	112.50	-8	33,038	-0.02%
2021/04/12	8	113.25	8	113.56	112.50	0	33,479	0.00%
2021/04/09	0	0.00	5	113.20	112.00	-5	33,577	-0.01%
2021/04/08	1	111.00	0	0.00	111.50	1	33,482	0.00%
2021/04/07	2	111.25	0	0.00	111.50	2	33,511	0.01%
2021/04/06	7	110.93	10	110.65	111.50	-3	33,630	-0.01%
2021/04/01	5	107.20	5.5	107.96	107.50	-0.5	33,613	0.00%
2021/03/31	14	108.64	1	110.00	107.50	13	33,924	0.04%
2021/03/30	7	110.29	11	110.00	111.00	-4	34,424	-0.01%
2021/03/29	1	109.00	9	109.00	109.00	-8	34,350	-0.02%
2021/03/26	1	105.50	1	107.00	107.00	0	34,367	0.00%
2021/03/25	3	105.00	9	105.78	106.00	-6	34,338	-0.02%
2021/03/24	4	106.63	1	107.00	107.00	3	34,381	0.01%
2021/03/23	3	108.17	5	108.20	108.00	-2	34,536	-0.01%
2021/03/22	6	107.08	13	108.04	108.00	-7	34,448	-0.02%
2021/03/19	7	105.00	2	108.00	108.00	5	34,461	0.01%
2021/03/18	2	105.50	7	106.29	106.50	-5	34,326	-0.01%
2021/03/17	1	103.00	0	0.00	103.00	1	34,419	0.00%
2021/03/16	1	103.00	2	104.00	104.00	-1	34,648	0.00%
2021/03/15	7	102.93	2	102.50	102.50	5	34,624	0.01%
2021/03/12	0	0.00	4	104.00	105.00	-4	34,457	-0.01%
2021/03/11	3	103.50	6.1	104.41	105.00	-3.1	34,635	-0.01%
2021/03/10	2	102.00	3	102.67	101.00	-1	34,705	0.00%
2021/03/09	11	99.87	11	100.21	101.00	0	34,756	0.00%
2021/03/08	2	102.25	0	0.00	102.50	2	34,625	0.01%
2021/03/05	8	101.75	6	102.67	102.00	2	34,784	0.01%
2021/03/04	5.1	103.20	0	0.00	103.00	5.1	35,437	0.01%
2021/03/03	2	105.25	2	104.50	107.00	0	35,207	0.00%
2021/03/02	14	107.07	16	107.47	106.00	-2	35,039	-0.01%
2021/02/26	8	104.06	11	104.82	103.50	-3	34,835	-0.01%
2021/02/25	9	106.94	5	108.00	107.50	4	34,544	0.01%
2021/02/24	9	107.22	0	0.00	106.00	9	34,504	0.03%
2021/02/23	6	107.92	8	108.13	110.00	-2	34,280	-0.01%
2021/02/22	10	111.60	6	110.67	112.00	4	33,881	0.01%
2021/02/19	16	112.56	16	112.81	113.50	0	33,474	0.00%
2021/02/18	16	116.50	6	117.08	117.50	10	32,992	0.03%
2021/02/17	1	116.00	7	116.00	116.00	-6	31,771	-0.02%
2021/02/05	26	102.67	61	103.79	105.50	-35	31,522	-0.11%
2021/02/04	3	97.90	3	97.97	97.70	0	30,348	0.00%
2021/02/03	7	98.16	10	97.70	98.10	-3	30,349	-0.01%
2021/02/02	13	98.30	24	98.38	98.60	-11	30,594	-0.04%
2021/02/01	22	94.15	23	93.83	94.90	-1	30,391	0.00%
2021/01/29	13	94.21	14	93.19	92.00	-1	30,242	0.00%
2021/01/28	20	94.91	16	94.84	94.50	4	29,989	0.01%
2021/01/27	11	98.17	6	99.30	98.30	5	29,853	0.02%
2021/01/26	14	99.14	16.7	99.08	98.40	-2.7	29,922	-0.01%
2021/01/25	8	103.75	5	105.30	102.00	3	30,592	0.01%
2021/01/22	12	105.00	2.3	105.35	105.00	9.7	30,189	0.03%
2021/01/21	8	105.00	7.3	105.11	105.50	0.7	29,972	0.00%
2021/01/20	14	105.79	12	104.67	104.50	2	29,786	0.01%
2021/01/19	17	106.59	26.6	106.09	105.50	-9.6	29,271	-0.03%
2021/01/18	3	98.63	27	99.09	100.50	-24	28,867	-0.08%
2021/01/15	6	98.97	84	98.40	98.00	-78	28,441	-0.27%
2021/01/14	19	100.20	13.4	99.52	99.00	5.6	28,182	0.02%
2021/01/13	9	97.08	12	97.52	99.60	-3	28,111	-0.01%
2021/01/12	11	92.54	45.5	93.04	92.20	-34.5	27,419	-0.13%
2021/01/11	3	89.40	14	89.77	90.40	-11	26,570	-0.04%
2021/01/08	28	88.63	0	0.00	88.00	28	26,340	0.11%
2021/01/07	10	89.68	12	90.61	89.40	-2	25,958	-0.01%
2021/01/06	52	88.67	27	88.57	88.50	25	25,686	0.10%
2021/01/05	18.9	84.68	10	85.89	86.60	8.9	24,823	0.04%
2021/01/04	6	83.47	28	82.87	83.90	-22	24,592	-0.09%
2020/12/30	40	80.60	4	81.25	81.70	36	24,220	0.15%
2020/12/29	2	81.20	62	80.50	80.70	-60	24,250	-0.25%
2020/12/28	0	0.00	5	81.98	81.70	-5	24,227	-0.02%
2020/12/25	1	81.00	2	82.00	80.90	-1	24,055	0.00%
2020/12/24	4	80.50	24	79.65	80.50	-20	23,732	-0.08%
2020/12/23	1	77.40	0	0.00	77.20	1	23,165	0.00%
2020/12/22	1	78.70	0	0.00	78.20	1	22,995	0.00%
2020/12/21	35	79.21	0	0.00	79.50	35	22,931	0.15%
2020/12/18	1	79.50	1	79.50	78.90	0	22,803	0.00%
2020/12/17	2	79.55	5	79.34	79.50	-3	22,680	-0.01%
2020/12/16	0	0.00	6	78.95	78.70	-6	22,380	-0.03%
2020/12/15	2	76.95	8	77.55	77.60	-6	22,256	-0.03%
2020/12/14	4	77.55	0	0.00	77.00	4	22,036	0.02%
2020/12/11	15	78.91	7	77.61	78.80	8	21,894	0.04%
2020/12/10	2	80.40	7	80.21	80.60	-5	21,461	-0.02%
2020/12/09	6	79.75	0	0.00	79.50	6	20,991	0.03%
2020/12/08	2	78.50	13	78.88	79.50	-11	20,695	-0.05%
2020/12/07	39	79.11	11	80.38	78.80	28	20,624	0.14%
2020/12/04	95	79.24	1	78.90	79.60	94	20,184	0.47%
2020/12/03	1	76.50	9	77.66	77.90	-8	19,886	-0.04%
2020/12/02	4	76.58	22	77.13	77.30	-18	19,729	-0.09%
2020/12/01	9	76.53	8	76.51	76.70	1	19,595	0.01%
2020/11/30	10	77.85	4	78.45	76.60	6	19,415	0.03%
2020/11/27	1	74.10	1	75.00	74.40	0	18,575	0.00%
2020/11/26	1	73.50	0	0.00	73.50	1	18,466	0.01%
2020/11/25	0	0.00	6	72.88	72.50	-6	18,502	-0.03%
2020/11/24	5	73.90	6	73.85	73.40	-1	18,396	-0.01%
2020/11/23	10	73.70	69	74.29	73.90	-59	18,267	-0.32%
2020/11/20	42	72.85	7	72.74	72.90	35	18,014	0.19%
2020/11/19	0	0.00	2.2	73.00	72.90	-2.2	17,935	-0.01%
2020/11/18	8	72.96	15	72.92	73.00	-7	17,866	-0.04%
2020/11/17	11	72.07	1	72.00	72.00	10	17,771	0.06%
2020/11/16	5	71.80	3	71.60	71.90	2	17,998	0.01%
2020/11/13	4	70.73	1	70.50	70.50	3	18,176	0.02%
2020/11/12	4	72.03	4.3	72.01	72.00	-0.3	18,262	0.00%
2020/11/11	7	71.13	23	71.36	71.50	-16	18,128	-0.09%
2020/11/10	4	71.10	11	71.10	71.50	-7	17,981	-0.04%
2020/11/09	15	70.03	28	69.77	70.20	-13	17,538	-0.07%
2020/11/06	8	68.20	10	68.63	68.70	-2	17,342	-0.01%
2020/11/05	10	68.10	3	67.90	68.20	7	17,146	0.04%
2020/11/04	1	67.90	65	67.15	68.00	-64	16,930	-0.38%
2020/11/03	23	67.30	2	66.55	66.80	21	16,716	0.13%
2020/11/02	10	66.22	91	66.91	66.80	-81	16,467	-0.49%
2020/10/30	5	63.16	6	63.07	63.20	-1	15,418	-0.01%
2020/10/29	2	61.70	1	62.40	62.50	1	15,695	0.01%
2020/10/28	3	63.47	0	0.00	63.10	3	16,235	0.02%
2020/10/27	21	64.52	0	0.00	64.40	21	16,273	0.13%
2020/10/26	3	66.47	16	66.28	66.30	-13	16,341	-0.08%
2020/10/23	2	64.80	5	65.04	65.20	-3	16,041	-0.02%
2020/10/22	5	64.16	4	64.25	64.40	1	16,502	0.01%
2020/10/21	13	64.38	15	63.62	64.10	-2	16,708	-0.01%
2020/10/20	7	62.04	6	62.60	61.90	1	16,222	0.01%
2020/10/19	3	61.90	1	62.10	61.90	2	16,103	0.01%
2020/10/16	35	61.68	3	62.07	61.20	32	16,002	0.20%
2020/10/15	1	61.20	1	61.50	61.30	0	15,922	0.00%
2020/10/14	3	60.97	0	0.00	60.90	3	15,768	0.02%
2020/10/13	3	61.47	1	61.60	61.80	2	15,618	0.01%
2020/10/12	1	62.30	2	62.50	62.10	-1	15,523	-0.01%
2020/10/08	2	61.40	5	60.96	61.50	-3	15,126	-0.02%
2020/10/07	1	60.10	0	0.00	60.10	1	14,997	0.01%
2020/10/06	2.2	60.41	0	0.00	60.20	2.2	15,039	0.01%
2020/10/05	0	0.00	3	60.57	60.50	-3	15,004	-0.02%
2020/09/30	0	0.00	2	59.70	59.20	-2	14,959	-0.01%
2020/09/29	5	59.10	0	0.00	58.60	5	15,097	0.03%
2020/09/25	22	58.30	1	58.80	58.90	21	15,081	0.14%
2020/09/24	5	58.48	3	58.43	58.20	2	15,193	0.01%
2020/09/23	1	59.70	1	60.00	59.90	0	15,347	0.00%
2020/09/22	3	60.50	19	60.69	60.40	-16	15,304	-0.10%
2020/09/21	1	61.70	0	0.00	61.70	1	15,289	0.01%
2020/09/17	1	62.70	0	0.00	62.30	1	15,266	0.01%
2020/09/16	1	62.90	0	0.00	62.40	1	15,278	0.01%
2020/09/15	1	61.90	0	0.00	62.00	1	15,188	0.01%
2020/09/14	3	61.40	1	61.70	61.60	2	15,276	0.01%
2020/09/10	1	61.60	0	0.00	61.20	1	15,305	0.01%
2020/09/09	2	60.70	2	61.70	62.00	0	15,289	0.00%
2020/09/08	1	61.10	4	61.40	61.40	-3	15,271	-0.02%
2020/09/07	0	0.00	3.7	60.77	61.00	-3.7	15,274	-0.02%
2020/09/04	7	59.33	0	0.00	59.50	7	15,281	0.05%
2020/09/03	2	60.30	0	0.00	60.30	2	15,251	0.01%
2020/09/02	13	60.29	1	60.00	60.20	12	15,232	0.08%
2020/08/31	3	61.20	12.5	62.03	61.20	-9.5	15,154	-0.06%
2020/08/28	3.3	61.10	0	0.00	61.10	3.3	15,030	0.02%
2020/08/27	2	61.45	0	0.00	61.60	2	15,205	0.01%
2020/08/26	1	61.60	5	61.80	61.90	-4	15,197	-0.03%
2020/08/25	6	62.32	0	0.00	62.10	6	15,200	0.04%
2020/08/24	2	61.45	1	61.20	61.30	1	15,508	0.01%
2020/08/21	5	61.52	0	0.00	61.90	5	15,499	0.03%
2020/08/20	10	61.80	3	61.30	61.10	7	15,442	0.05%
2020/08/19	98	65.20	4	65.28	64.80	94	15,036	0.63%
2020/08/18	2	67.00	0	0.00	67.00	2	14,760	0.01%
2020/08/17	0	0.00	2	68.20	68.40	-2	14,617	-0.01%
2020/08/14	2	66.90	0	0.00	66.80	2	14,748	0.01%
2020/08/13	5	68.20	1	68.00	68.00	4	14,659	0.03%
2020/08/12	5	69.60	12	70.19	69.90	-7	14,630	-0.05%
2020/08/11	2	70.60	2	70.55	70.40	0	14,577	0.00%
2020/08/10	12	70.90	0	0.00	70.40	12	14,476	0.08%
2020/08/07	12	70.46	1	70.60	70.30	11	14,458	0.08%
2020/08/06	9	71.03	1	71.20	70.90	8	14,345	0.06%
2020/08/05	3	70.50	0	0.00	70.30	3	14,191	0.02%
2020/08/04	4	70.93	0	0.00	70.60	4	13,930	0.03%
2020/08/03	34	72.69	12	72.19	71.60	22	13,492	0.16%
2020/07/31	26	74.99	13	75.98	75.60	13	12,811	0.10%
2020/07/30	3	74.87	2	74.90	75.50	1	12,677	0.01%
2020/07/29	4	72.53	16	72.99	72.50	-12	12,382	-0.10%
2020/07/28	17	74.72	11	74.56	70.70	6	12,268	0.05%
2020/07/27	1	74.60	6	73.75	73.00	-5	11,638	-0.04%
2020/07/24	1	69.90	0.1	70.00	69.90	0.9	11,081	0.01%
2020/07/22	6	71.65	0	0.00	71.80	6	10,879	0.06%
2020/07/21	0	0.00	13	72.42	72.00	-13	10,752	-0.12%
2020/07/20	5	69.80	0	0.00	70.60	5	10,653	0.05%
2020/07/17	1	69.20	1	69.70	69.30	0	10,703	0.00%
2020/07/16	6	69.95	0	0.00	69.70	6	10,702	0.06%
2020/07/15	1	70.70	6	71.12	70.70	-5	10,723	-0.05%
2020/07/14	1	70.80	0	0.00	70.70	1	10,890	0.01%
2020/07/13	5	71.60	1	72.00	72.40	4	10,838	0.04%
2020/07/10	0	0.00	5	71.30	71.60	-5	10,829	-0.05%
2020/07/09	0	0.00	1	71.40	70.40	-1	10,785	-0.01%
2020/07/08	11	69.32	0	0.00	69.50	11	10,545	0.10%
2020/07/03	11	74.26	10	71.60	71.90	1	10,198	0.01%
2020/07/02	0.5	72.50	5	71.74	72.70	-4.5	10,104	-0.04%
2020/06/30	1	67.00	0	0.00	67.60	1	9,908	0.01%
2020/06/23	13	67.99	0	0.00	67.80	13	10,170	0.13%
2020/06/18	2	67.15	0	0.00	67.50	2	10,454	0.02%
2020/06/15	1	65.50	1	65.80	65.60	0	11,239	0.00%
2020/06/12	2	65.15	0	0.00	66.30	2	11,406	0.02%
2020/06/11	7	66.40	0	0.00	66.50	7	11,576	0.06%
2020/06/08	1	68.00	0	0.00	68.00	1	12,024	0.01%
2020/06/05	1	68.00	1	68.40	68.20	0	11,980	0.00%
2020/06/03	0	0.00	14	65.65	66.50	-14	12,037	-0.12%
2020/06/02	1	63.00	1	63.50	63.50	0	11,846	0.00%
2020/05/29	0	0.00	1	62.00	61.80	-1	11,822	-0.01%
2020/05/28	1	61.00	0	0.00	61.30	1	11,579	0.01%
2020/05/27	1	61.30	0	0.00	61.00	1	11,656	0.01%
2020/05/26	5	61.60	5	62.00	61.40	0	11,723	0.00%
2020/05/25	0	0.00	1	61.10	61.10	-1	11,733	-0.01%
2020/05/22	5	61.62	0	0.00	61.30	5	11,709	0.04%
2020/05/21	7	62.39	6	62.98	63.00	1	11,682	0.01%
2020/05/20	6	61.23	0	0.00	61.70	6	11,415	0.05%
2020/05/19	26	61.89	0	0.00	62.20	26	11,304	0.23%
2020/05/18	7	63.30	0	0.00	62.60	7	11,249	0.06%
2020/05/15	2	65.60	0	0.00	66.40	2	11,217	0.02%
2020/05/14	3	66.80	0	0.00	66.50	3	11,200	0.03%
2020/05/12	0	0.00	0	68.10	68.10	0	11,132	0.00%
2020/05/08	10	67.70	2	67.80	67.60	8	11,212	0.07%
2020/05/07	0	0.00	2	66.15	66.20	-2	11,275	-0.02%
2020/05/06	2	64.75	0	0.00	64.40	2	11,311	0.02%
2020/04/30	0	0.00	14	66.74	67.10	-14	11,242	-0.12%
2020/04/29	3	65.10	3	65.80	65.30	0	11,365	0.00%
2020/04/27	0	0.00	1	64.80	65.30	-1	11,653	-0.01%
2020/04/22	0	0.00	0.4	62.90	62.60	-0.4	11,688	0.00%
2020/04/21	3	64.53	0	0.00	63.10	3	11,654	0.03%
2020/04/20	1	65.00	0	0.00	65.50	1	11,622	0.01%
2020/04/16	1	64.90	0	0.00	64.70	1	11,381	0.01%
2020/04/15	0	0.00	2	66.00	65.50	-2	11,416	-0.02%
2020/04/14	2	64.15	6	64.12	65.00	-4	11,362	-0.04%
2020/04/10	4	61.40	2	61.70	61.50	2	11,466	0.02%
2020/04/09	3	62.33	1	63.20	62.20	2	11,485	0.02%
2020/04/07	2	61.10	3	61.13	61.70	-1	11,386	-0.01%
2020/04/06	1	57.20	2	58.50	58.80	-1	11,236	-0.01%
2020/04/01	3	57.27	0	0.00	57.20	3	11,185	0.03%
2020/03/30	2	57.40	0	0.00	59.20	2	10,968	0.02%
2020/03/27	1	61.00	2	60.15	59.80	-1	10,829	-0.01%
2020/03/26	3	59.70	2	59.10	59.80	1	10,723	0.01%
2020/03/25	1	59.50	0	0.00	58.90	1	10,656	0.01%
2020/03/24	0	0.00	41	54.01	54.30	-41	10,519	-0.39%
2020/03/23	4	51.23	1	51.30	51.00	3	10,435	0.03%
2020/03/20	1	52.90	0	0.00	54.20	1	10,359	0.01%
2020/03/19	2	50.00	4	50.40	50.20	-2	10,011	-0.02%
2020/03/18	5	56.52	0	0.00	55.50	5	10,048	0.05%
2020/03/17	40	58.35	0	0.00	57.70	40	10,224	0.39%
2020/03/16	1	60.10	0	0.00	59.30	1	10,022	0.01%
2020/03/13	2	57.95	1	60.60	61.00	1	9,798	0.01%
2020/03/12	0	0.00	3	64.00	62.70	-3	9,516	-0.03%
2020/03/11	1	68.80	0	0.00	67.30	1	9,733	0.01%
2020/03/10	4	67.65	0	0.00	68.00	4	9,658	0.04%
2020/03/09	0	0.00	1	69.70	68.90	-1	9,586	-0.01%
2020/03/06	2	71.80	0	0.00	71.50	2	9,420	0.02%
2020/03/05	1	72.90	1	73.60	73.60	0	9,344	0.00%
2020/03/02	0	0.00	1	69.70	70.10	-1	9,187	-0.01%
2020/02/27	1	71.30	0	0.00	71.30	1	9,246	0.01%
2020/02/26	1	72.80	0	0.00	72.80	1	9,077	0.01%
2020/02/24	2	73.90	0	0.00	73.90	2	9,016	0.02%
2020/02/21	2	75.70	0	0.00	75.20	2	9,019	0.02%
2020/02/20	4	75.38	0	0.00	75.60	4	9,036	0.04%
2020/02/19	0	0.00	4	77.43	76.40	-4	9,065	-0.04%
2020/02/18	1	75.10	0.4	75.60	75.60	0.7	8,985	0.01%
2020/02/17	0	0.00	1	76.70	76.70	-1	8,827	-0.01%
2020/02/13	0	0.00	1	77.90	77.50	-1	8,799	-0.01%
2020/02/12	0	0.00	3	77.90	77.50	-3	8,803	-0.03%
2020/02/11	0	0.00	1	76.60	76.20	-1	8,754	-0.01%
2020/02/10	3	74.50	1	75.20	74.90	2	8,744	0.02%
2020/02/07	7	74.80	0	0.00	74.80	7	8,701	0.08%
2020/02/06	5	76.40	8	77.36	77.90	-3	8,646	-0.03%
2020/02/03	10	72.15	0	0.00	72.80	10	8,920	0.11%
2020/01/30	1	73.80	19	73.85	74.10	-18	8,623	-0.21%
2020/01/20	0.2	79.00	0	0.00	79.00	0.2	8,516	0.00%
2020/01/16	1	80.00	0	0.00	79.30	1	8,546	0.01%
2020/01/13	0	0.00	1	79.80	80.70	-1	8,442	-0.01%
2020/01/10	5	79.76	0	0.00	79.60	5	8,495	0.06%
2020/01/09	10	79.82	5	79.00	79.80	5	8,521	0.06%
2020/01/08	2	77.65	1	78.10	77.40	1	8,510	0.01%
2020/01/07	0	0.00	2	79.05	78.70	-2	8,542	-0.02%
2020/01/06	6	78.47	0	0.00	78.70	6	8,755	0.07%
2020/01/03	1.2	81.55	50	82.60	81.80	-48.8	8,582	-0.57%
2019/12/31	0	0.00	1	83.50	83.20	-1	8,480	-0.01%
2019/12/27	0	0.00	1	84.90	85.20	-1	8,590	-0.01%
2019/12/23	1	85.30	6	85.07	85.40	-5	8,875	-0.06%
2019/12/18	0	0.00	1	84.80	85.40	-1	8,868	-0.01%
2019/12/17	1	84.50	0	0.00	85.00	1	8,897	0.01%
2019/12/16	4.2	84.62	0	0.00	84.10	4.2	8,840	0.05%
2019/12/13	10	86.12	6	85.75	85.20	4	8,802	0.05%
2019/12/12	0	0.00	6	83.90	84.60	-6	8,463	-0.07%
2019/12/11	0	0.00	1	80.20	80.40	-1	8,097	-0.01%
2019/12/10	1	80.20	0	0.00	80.10	1	8,112	0.01%
2019/12/09	1	80.00	0	0.00	80.00	1	8,131	0.01%
2019/12/06	52	81.02	5	81.48	79.70	47	8,083	0.58%
2019/12/02	0.1	75.50	0.2	75.50	75.80	-0.1	7,812	0.00%
2019/11/27	0	0.00	0.3	77.10	77.10	-0.3	7,896	0.00%
2019/11/26	1	77.50	0	0.00	77.30	1	7,862	0.01%
2019/11/22	2	77.65	0	0.00	77.80	2	7,778	0.03%
2019/11/21	1	77.50	0	0.00	77.60	1	7,774	0.01%
2019/11/19	0	0.00	1	79.00	79.00	-1	7,789	-0.01%
2019/11/15	1	78.60	1	78.40	78.20	0	7,873	0.00%
2019/11/11	1	77.90	0	0.00	78.00	1	8,151	0.01%
2019/11/07	0	0.00	0.8	79.50	79.70	-0.8	8,241	-0.01%
2019/11/04	2	80.45	1	80.50	80.50	1	8,371	0.01%
2019/11/01	2	80.20	2	80.00	80.00	0	8,352	0.00%
2019/10/31	6	79.72	8	79.91	79.50	-2	8,472	-0.02%
2019/10/30	2	78.50	0	0.00	77.60	2	8,159	0.02%
2019/10/29	0	0.00	5	78.22	78.30	-5	8,188	-0.06%
2019/10/28	3	78.07	1	78.60	78.10	2	8,187	0.02%
2019/10/25	3	79.27	3	79.40	79.40	0	8,106	0.00%
2019/10/24	2	79.50	4	79.13	79.20	-2	8,088	-0.02%
2019/10/23	2	78.80	1	78.20	78.60	1	8,067	0.01%
2019/10/17	0	0.00	1	77.00	77.40	-1	8,228	-0.01%
2019/10/16	1	77.10	22	77.16	77.00	-21	8,205	-0.26%
2019/10/15	20	76.70	0	0.00	76.80	20	8,254	0.24%
2019/10/14	1	77.10	1	77.00	76.80	0	8,264	0.00%
2019/10/08	0	0.00	1.1	74.33	74.00	-1.1	8,099	-0.01%
2019/10/04	0	0.00	0.2	72.40	72.80	-0.2	8,355	0.00%
2019/09/23	1	73.00	0	0.00	73.10	1	8,466	0.01%
2019/09/06	1	72.20	1	72.10	71.90	0	8,940	0.00%
2019/09/05	0	0.00	5	71.88	72.00	-5	8,908	-0.06%
2019/09/04	0	0.00	6	70.50	71.30	-6	8,789	-0.07%
2019/09/03	0	0.00	2.2	69.96	69.50	-2.2	8,737	-0.02%
2019/08/30	0	0.00	1	70.90	71.40	-1	8,733	-0.01%
2019/08/29	0	0.00	1	69.70	69.90	-1	8,673	-0.01%
2019/08/28	2	68.70	0	0.00	69.00	2	8,764	0.02%
2019/08/22	0	0.00	4	70.40	70.70	-4	9,030	-0.04%
2019/08/21	0	0.00	1	69.50	69.30	-1	9,194	-0.01%
2019/08/20	0	0.00	1	68.90	69.30	-1	9,215	-0.01%
2019/08/14	2	68.15	21	68.69	68.30	-19	9,544	-0.20%
2019/08/02	1	68.00	0	0.00	68.80	1	9,263	0.01%
2019/07/26	4	69.60	0	0.00	69.60	4	9,208	0.04%
2019/07/22	1	70.50	0	0.00	70.50	1	9,449	0.01%
2019/07/19	20	70.20	2	70.35	70.40	18	9,486	0.19%
2019/07/17	2	67.55	12	67.80	67.50	-10	9,487	-0.11%
2019/07/16	0	0.00	1	69.30	69.10	-1	9,416	-0.01%
2019/07/15	5	69.10	0	0.00	69.10	5	9,449	0.05%
2019/07/12	1	67.50	1	68.00	67.50	0	9,592	0.00%
2019/07/11	0	0.00	2	68.55	68.40	-2	10,008	-0.02%
2019/07/05	12	66.00	0	0.00	66.20	12	9,730	0.12%
2019/07/04	0.1	65.30	10	66.80	65.30	-9.9	9,683	-0.10%
2019/07/02	2.5	65.40	0	0.00	64.60	2.5	9,582	0.03%
2019/07/01	10	67.20	13	66.07	66.10	-3	9,615	-0.03%
2019/06/27	1	62.80	2	62.80	62.80	-1	9,949	-0.01%
2019/06/26	0	0.00	2	60.60	60.50	-2	9,960	-0.02%
2019/06/25	5	61.80	0	0.00	61.30	5	9,956	0.05%
2019/06/24	0	0.00	10	62.20	63.00	-10	10,142	-0.10%
2019/06/21	0	0.00	2	63.20	63.20	-2	10,262	-0.02%
2019/06/19	10	59.70	1	62.30	62.30	9	10,393	0.09%
2019/06/17	2	58.95	0	0.00	58.40	2	10,296	0.02%
2019/06/13	1	60.10	0	0.00	60.60	1	10,283	0.01%
2019/06/11	0	0.00	1	60.60	60.50	-1	10,383	-0.01%
2019/05/31	3	59.20	0	0.00	59.80	3	10,322	0.03%
2019/05/29	1	58.10	0	0.00	58.40	1	10,248	0.01%
2019/05/28	5	58.64	0	0.00	58.40	5	10,391	0.05%
2019/05/27	3	58.60	0	0.00	58.70	3	10,310	0.03%
2019/05/23	8	59.03	0	0.00	58.30	8	10,236	0.08%
2019/05/21	3	62.77	0	0.00	62.60	3	9,963	0.03%
2019/05/17	1	65.90	0	0.00	65.60	1	9,654	0.01%
2019/05/14	1	67.10	0	0.00	66.80	1	9,451	0.01%
2019/05/10	1	69.70	3	69.40	68.80	-2	9,428	-0.02%
2019/05/08	1	70.00	0	0.00	70.00	1	9,355	0.01%
2019/05/06	1	69.90	0	0.00	71.40	1	9,312	0.01%
2019/05/03	0	0.00	1	72.10	72.00	-1	9,211	-0.01%
2019/05/02	3	70.77	2	71.50	70.70	1	9,077	0.01%
2019/04/29	2	71.80	2	72.50	71.60	0	8,846	0.00%
2019/04/26	0	0.00	2	73.40	73.10	-2	8,692	-0.02%
2019/04/25	0	0.00	6	72.60	73.60	-6	8,641	-0.07%
2019/04/24	1	73.10	8	73.25	73.10	-7	8,561	-0.08%
2019/04/22	0	0.00	4	75.45	75.00	-4	8,378	-0.05%
2019/04/19	0	0.00	5	74.58	75.50	-5	8,333	-0.06%
2019/04/18	1	74.50	3	75.43	74.10	-2	8,182	-0.02%
2019/04/17	0	0.00	8	74.81	75.20	-8	8,000	-0.10%
2019/04/16	0	0.00	21	70.38	71.00	-21	7,571	-0.28%
2019/04/15	0	0.00	5	70.60	71.00	-5	7,643	-0.07%
2019/04/09	0.2	70.40	2	71.00	70.80	-1.8	7,839	-0.02%
2019/04/08	1	71.10	0	0.00	70.60	1	7,828	0.01%
2019/04/02	2	71.70	2	71.00	70.60	0	7,607	0.00%
2019/04/01	1	68.50	2	68.65	68.70	-1	7,262	-0.01%
2019/03/29	1	67.50	0	0.00	67.50	1	7,033	0.01%
2019/03/26	0	0.00	1	68.00	67.50	-1	6,729	-0.01%
2019/03/25	1	64.60	0	0.00	65.00	1	6,562	0.02%
2019/03/21	20	63.15	0	0.00	63.70	20	6,275	0.32%
2019/03/18	0	0.00	10	62.10	62.70	-10	6,069	-0.16%
2019/03/04	0	0.00	1	64.00	63.80	-1	6,652	-0.02%
2019/02/25	1	60.00	0	0.00	62.00	1	6,185	0.02%
2019/02/20	0	0.00	0.2	60.30	60.40	-0.2	6,453	0.00%
2019/02/13	0.1	59.50	0	0.00	59.60	0.1	6,630	0.00%
2019/02/12	1	58.70	0	0.00	60.30	1	6,620	0.02%
2019/02/11	4	58.95	0	0.00	58.80	4	6,641	0.06%
2019/01/24	1	58.50	0	0.00	58.70	1	6,582	0.02%
2019/01/23	0.3	57.80	0	0.00	58.30	0.3	6,728	0.00%
2019/01/21	0	0.00	3	59.23	58.80	-3	6,848	-0.04%
2019/01/18	0	0.00	1	58.80	58.80	-1	6,907	-0.01%
2019/01/17	1	58.20	0	0.00	58.10	1	6,967	0.01%
2019/01/16	4	58.65	0	0.00	58.60	4	7,031	0.06%
2019/01/14	2	57.65	0	0.00	57.30	2	7,001	0.03%
2019/01/11	1	57.00	0	0.00	57.60	1	7,172	0.01%
2019/01/10	2	56.40	0	0.00	57.00	2	7,175	0.03%
2019/01/08	1	55.20	0.8	55.20	55.20	0.2	7,152	0.00%
2019/01/07	2	55.60	0	0.00	55.00	2	7,232	0.03%
2019/01/04	1	55.20	1	55.10	55.20	0	7,246	0.00%
2019/01/03	1	55.90	0	0.00	56.00	1	7,624	0.01%
2019/01/02	6	56.68	5	56.52	56.50	1	7,538	0.01%
2018/12/24	4	58.68	0	0.00	58.10	4	7,704	0.05%
2018/12/13	0	0.00	1	60.50	60.50	-1	7,921	-0.01%
2018/12/07	0	0.00	1.1	60.11	60.20	-1.1	7,943	-0.01%
2018/12/04	0	0.00	4	64.10	64.60	-4	7,838	-0.05%
2018/12/03	3	64.87	2	64.90	64.50	1	7,809	0.01%
2018/11/30	2	61.90	0	0.00	62.40	2	7,672	0.03%
2018/11/29	3	63.20	2	63.10	62.00	1	7,506	0.01%
2018/11/28	0	0.00	5	58.90	62.50	-5	7,288	-0.07%
2018/11/27	0	0.00	2	58.60	58.00	-2	7,017	-0.03%
2018/11/23	1	56.40	0	0.00	56.40	1	6,968	0.01%
2018/11/21	5	56.60	0	0.00	56.60	5	6,904	0.07%
2018/11/07	0.2	61.20	0	0.00	61.20	0.2	6,456	0.00%
2018/11/01	3	62.60	4	61.75	62.60	-1	6,624	-0.02%
2018/10/31	9	61.54	8	60.98	62.40	1	6,676	0.01%
2018/10/30	5	61.70	0	0.00	61.30	5	6,563	0.08%
2018/10/11	3	61.80	1	63.00	61.80	2	7,236	0.03%
2018/10/09	1	69.80	0	0.00	68.60	1	6,846	0.01%
2018/10/08	1	69.80	0	0.00	69.70	1	6,754	0.01%
2018/10/05	3	72.03	0	0.00	70.70	3	6,736	0.04%
2018/10/04	2	73.20	0	0.00	73.10	2	6,728	0.03%
2018/10/03	0	0.00	5	75.20	75.40	-5	6,665	-0.08%
2018/09/28	5	74.64	1	75.10	74.50	4	6,556	0.06%
2018/09/27	1	73.80	0	0.00	74.10	1	6,468	0.02%
2018/09/11	1	70.00	0	0.00	70.90	1	6,942	0.01%
2018/09/07	0	0.00	2	72.40	71.70	-2	7,293	-0.03%
2018/09/03	1	74.20	0	0.00	74.30	1	7,728	0.01%
2018/08/22	0	0.00	3	74.00	74.00	-3	8,440	-0.04%
2018/08/15	1	73.00	0	0.00	73.10	1	8,316	0.01%
2018/08/13	1	75.30	0	0.00	74.60	1	8,316	0.01%
2018/08/10	3	76.20	0	0.00	76.70	3	8,256	0.04%
2018/08/08	0	0.00	3	78.30	78.40	-3	8,252	-0.04%
2018/08/07	2	77.30	0	0.00	77.40	2	8,249	0.02%
2018/08/06	2	77.65	0	0.00	77.60	2	8,261	0.02%
2018/08/03	0	0.00	1	77.20	77.30	-1	8,359	-0.01%
2018/08/02	0	0.00	7	77.70	76.60	-7	8,462	-0.08%
2018/08/01	3	77.73	1	78.00	78.00	2	8,496	0.02%
2018/07/31	2	76.85	0	0.00	78.40	2	8,534	0.02%
2018/07/30	7	78.83	7	78.60	78.50	0	8,504	0.00%
2018/07/27	0.1	74.20	0	0.00	74.60	0.1	8,500	0.00%
2018/07/10	0	0.00	1	70.00	69.60	-1	10,034	-0.01%
2018/07/06	2	68.50	0	0.00	68.80	2	10,266	0.02%
2018/07/03	2	69.50	1	69.90	69.50	1	10,591	0.01%
2018/06/29	1	70.80	0	0.00	71.60	1	10,718	0.01%
2018/06/19	3	72.30	0	0.00	72.10	3	11,166	0.03%
2018/06/15	0	74.50	1	74.30	74.40	-1	11,055	-0.01%
2018/06/14	1	75.00	0	0.00	74.50	1	10,832	0.01%
2018/06/13	0	0.00	2	75.95	75.60	-2	10,810	-0.02%
2018/06/12	8	75.09	12	75.65	75.60	-4	10,907	-0.04%
2018/06/08	0	0.00	3	77.70	77.50	-3	10,783	-0.03%
2018/06/07	1	78.60	0	0.00	78.40	1	10,951	0.01%
2018/05/31	1	75.50	0	0.00	76.00	1	11,693	0.01%
2018/05/30	2	75.70	0	0.00	75.30	2	11,569	0.02%
2018/05/29	1	78.10	0	0.00	78.10	1	11,440	0.01%
2018/05/25	0.2	78.70	1	78.60	79.00	-0.8	12,266	-0.01%
2018/05/23	0	0.00	5	78.50	78.50	-5	13,228	-0.04%
2018/05/22	0	0.00	0	79.00	79.00	0	13,796	0.00%
2018/05/18	0	0.00	1.4	79.19	78.70	-1.4	14,837	-0.01%
2018/05/10	1	78.20	0	0.00	78.50	1	20,801	0.00%
2018/05/09	7	77.20	0	0.00	77.20	7	22,340	0.03%
2018/05/08	1	78.20	4	77.90	77.70	-3	24,370	-0.01%
2018/05/07	6	81.17	3	80.30	79.00	3	27,009	0.01%
2018/05/04	6	77.57	9	80.69	80.20	-3	29,040	-0.01%
2018/05/03	1	75.60	67	74.67	75.10	-66	30,842	-0.21%
2018/05/02	3.5	79.13	18	81.13	75.70	-14.5	36,334	-0.04%
2018/04/30	12	81.07	33	80.86	80.30	-21	38,764	-0.05%