日月光投控 (3711)-富邦-永和券商分點個股進出

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

日月光投控

(3711)

可現股當沖

股價
161.5
漲跌
▲6.0
漲幅
+3.86%
成交量
17,371張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

日月光投控 (3711)籌碼相關－富邦-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	7.1	155.34	1.2	155.83	155.50	5.9	15,709	0.04%
2024/05/21	0	0.00	2.1	154.18	154.00	-2.1	15,712	-0.01%
2024/05/20	0	151.50	2	151.75	152.00	-2	15,674	-0.01%
2024/05/17	0	0.00	9	151.11	151.50	-9	15,727	-0.06%
2024/05/16	2.1	152.19	7	152.36	150.00	-4.9	15,733	-0.03%
2024/05/15	0	0.00	13.5	153.00	151.00	-13.5	15,934	-0.08%
2024/05/14	0	0.00	2.6	149.90	149.00	-2.6	16,013	-0.02%
2024/05/13	4.4	148.66	4.2	149.97	148.00	0.2	16,077	0.00%
2024/05/10	3	150.67	8.1	151.76	151.50	-5.1	16,159	-0.03%
2024/05/09	0.1	148.50	1	148.50	148.00	-0.9	16,132	-0.01%
2024/05/08	3	149.50	2	150.00	150.50	1	16,125	0.01%
2024/05/07	5	150.20	3.3	150.36	151.00	1.7	16,059	0.01%
2024/05/06	3.3	149.25	10	148.40	148.00	-6.8	15,944	-0.04%
2024/05/03	1	147.50	14.3	147.92	148.00	-13.3	15,890	-0.08%
2024/05/02	10.4	142.74	1	145.50	144.50	9.4	15,863	0.06%
2024/04/30	7.1	146.79	2	148.25	148.00	5.1	15,687	0.03%
2024/04/29	1.1	147.00	3.1	146.51	147.00	-2	15,651	-0.01%
2024/04/26	13.2	143.43	7	144.36	142.50	6.2	15,766	0.04%
2024/04/25	3.1	144.98	2	146.50	145.00	1.1	15,906	0.01%
2024/04/24	16.1	148.56	4.3	149.11	148.00	11.7	15,903	0.07%
2024/04/23	5.3	146.76	3	148.00	145.00	2.3	15,923	0.01%
2024/04/22	7.3	144.18	7	144.43	144.50	0.2	15,893	0.00%
2024/04/19	14.5	147.47	5.2	147.06	146.00	9.3	15,731	0.06%
2024/04/18	7.6	152.81	2.4	153.67	151.00	5.2	15,212	0.03%
2024/04/17	3	154.00	1	154.01	156.00	2	14,996	0.01%
2024/04/16	6.1	154.66	4.2	155.55	153.00	1.9	14,969	0.01%
2024/04/15	2	158.98	4	159.13	160.00	-2	14,828	-0.01%
2024/04/12	14.2	158.80	2.1	160.50	160.50	12.1	14,705	0.08%
2024/04/11	3.1	157.21	1.4	158.21	159.00	1.7	14,657	0.01%
2024/04/10	1.2	157.25	7.2	158.50	158.50	-6	14,551	-0.04%
2024/04/09	2.1	154.80	5.1	154.98	156.00	-3	14,659	-0.02%
2024/04/08	4	153.25	1.5	153.00	153.00	2.5	14,652	0.02%
2024/04/03	1	153.50	0	154.00	154.50	1	14,578	0.01%
2024/04/02	7	153.36	10	153.35	153.50	-3	14,453	-0.02%
2024/04/01	28.7	152.11	21	152.67	150.00	7.7	14,286	0.05%
2024/03/29	2	152.25	23.5	159.70	161.00	-21.5	13,941	-0.15%
2024/03/28	4.2	153.25	1	154.01	155.00	3.2	13,494	0.02%
2024/03/27	11.3	154.13	6.2	154.64	154.00	5.1	13,384	0.04%
2024/03/26	3.4	155.53	7.4	158.06	157.00	-4	13,292	-0.03%
2024/03/25	10.4	157.09	6	157.42	157.50	4.4	13,340	0.03%
2024/03/22	2	158.01	0	158.50	159.00	2	13,323	0.01%
2024/03/21	3.2	157.99	8.9	159.38	160.00	-5.7	13,302	-0.04%
2024/03/20	10.2	157.99	7	160.00	156.50	3.2	13,282	0.02%
2024/03/19	6	158.25	8.7	158.63	160.00	-2.7	13,259	-0.02%
2024/03/18	7	155.65	0	156.50	158.00	7	13,069	0.05%
2024/03/15	5.1	153.49	1	154.00	153.00	4.1	12,944	0.03%
2024/03/14	3.1	153.98	2.3	153.59	154.00	0.8	12,704	0.01%
2024/03/13	3	158.67	3	157.00	158.50	0	12,692	0.00%
2024/03/12	12.9	156.30	6.1	156.93	157.50	6.8	12,545	0.05%
2024/03/11	13.5	153.47	2.2	155.82	154.00	11.3	12,451	0.09%
2024/03/08	63.5	166.81	32.2	163.19	159.50	31.3	12,209	0.26%
2024/03/07	24.6	156.92	55.5	158.24	163.50	-30.9	11,149	-0.28%
2024/03/06	5.4	147.88	12.6	147.56	149.00	-7.3	10,595	-0.07%
2024/03/05	3.2	142.75	9.5	144.05	144.50	-6.3	10,633	-0.06%
2024/03/04	0	0.00	18.1	141.17	141.50	-18.1	10,639	-0.17%
2024/03/01	1	138.50	2	139.50	138.00	-1	10,599	-0.01%
2024/02/29	6.1	138.80	1	138.50	139.00	5.1	10,590	0.05%
2024/02/27	7.2	138.71	3.8	139.16	138.00	3.4	10,500	0.03%
2024/02/26	1.1	141.02	2	141.50	141.50	-1	10,443	-0.01%
2024/02/23	2	141.50	17.5	141.92	141.50	-15.5	10,443	-0.15%
2024/02/22	5.3	139.26	2	139.50	138.50	3.3	10,550	0.03%
2024/02/21	6	137.25	0	0.00	137.50	6	10,523	0.06%
2024/02/20	4	136.00	2	137.00	137.00	2	10,534	0.02%
2024/02/19	2	135.75	0.7	136.01	136.00	1.3	10,552	0.01%
2024/02/16	11	138.59	8	140.38	137.00	3	10,799	0.03%
2024/02/15	5	135.50	17.3	135.58	135.50	-12.3	10,676	-0.12%
2024/02/05	7.1	127.65	3	129.50	130.00	4.1	10,851	0.04%
2024/02/02	25.2	130.48	5.2	130.21	129.50	20	10,754	0.19%
2024/02/01	1	133.02	2	133.00	133.00	-1	10,571	-0.01%
2024/01/31	0	0.00	4.1	135.74	136.00	-4.1	10,429	-0.04%
2024/01/30	0.2	136.00	1	137.00	136.00	-0.8	10,412	-0.01%
2024/01/29	2.4	136.92	0	0.00	137.00	2.4	10,540	0.02%
2024/01/26	3.1	136.95	0	0.00	137.00	3.1	10,641	0.03%
2024/01/25	1	137.00	11.5	136.34	137.00	-10.5	10,680	-0.10%
2024/01/24	1.2	134.33	4.2	133.74	134.00	-3	10,666	-0.03%
2024/01/23	0	0.00	9.8	134.86	134.50	-9.8	10,790	-0.09%
2024/01/22	5	133.30	12	133.08	134.50	-7	10,895	-0.06%
2024/01/19	3	130.49	8	130.69	131.00	-5	10,843	-0.05%
2024/01/18	2	125.25	3	126.35	127.00	-1	10,753	-0.01%
2024/01/17	4.1	124.03	3	125.00	125.00	1.1	10,796	0.01%
2024/01/16	3.4	124.01	2	125.25	125.50	1.4	10,745	0.01%
2024/01/15	12	125.96	3	125.67	125.50	9	10,726	0.08%
2024/01/12	4	125.25	0	0.00	126.00	4	10,964	0.04%
2024/01/11	1	125.01	0	0.00	125.50	1	11,097	0.01%
2024/01/10	1.3	125.10	0	0.00	126.50	1.3	11,322	0.01%
2024/01/09	0.3	126.01	2	128.00	126.50	-1.7	11,381	-0.01%
2024/01/08	1.5	126.33	0	0.00	126.00	1.5	11,319	0.01%
2024/01/05	2.2	126.00	0.3	126.50	126.50	1.9	11,354	0.02%
2024/01/04	4	126.75	1	127.00	127.00	3	11,415	0.03%
2024/01/03	23	127.01	21	126.57	126.50	2	11,651	0.02%
2024/01/02	0	133.00	0.3	133.00	133.50	-0.2	11,332	0.00%
2023/12/29	3	133.83	3	134.33	135.00	0	11,292	0.00%
2023/12/28	0.3	134.50	10.2	134.79	135.50	-10	11,296	-0.09%
2023/12/27	9	133.44	6.4	133.50	133.50	2.6	11,260	0.02%
2023/12/26	0.1	132.00	1.2	132.50	132.50	-1.1	11,230	-0.01%
2023/12/25	1	130.50	1.1	131.00	131.00	0	11,265	0.00%
2023/12/22	2	130.50	3	131.83	131.50	-1	11,380	-0.01%
2023/12/21	1.3	129.45	0.2	130.50	130.00	1.1	11,504	0.01%
2023/12/20	8	132.44	7	132.93	131.50	1	11,464	0.01%
2023/12/19	3.1	130.32	0	0.00	131.50	3.1	11,367	0.03%
2023/12/18	0	0.00	3.1	131.68	131.50	-3.1	11,390	-0.03%
2023/12/15	3	131.50	0	0.00	131.00	3	11,408	0.03%
2023/12/14	0	0.00	10.2	133.00	133.50	-10.2	11,256	-0.09%
2023/12/13	0	0.00	3	130.50	130.00	-3	11,179	-0.03%
2023/12/11	3.1	130.16	7	130.93	131.00	-3.9	11,329	-0.03%
2023/12/08	0	0.00	2.2	129.77	129.50	-2.2	11,510	-0.02%
2023/12/07	2	126.00	0.2	126.50	126.50	1.8	11,493	0.02%
2023/12/05	0	0.00	0.1	129.00	129.50	-0.1	11,677	0.00%
2023/12/04	1	129.50	1	130.00	130.00	0	11,632	0.00%
2023/11/30	0	0.00	1	126.50	128.00	-1	11,645	-0.01%
2023/11/29	0	0.00	1	127.50	127.00	-1	11,473	-0.01%
2023/11/27	1	127.50	2	127.00	126.00	-1	11,440	-0.01%
2023/11/21	0	0.00	3.2	127.56	127.00	-3.2	12,850	-0.02%
2023/11/20	0	0.00	1	123.51	124.00	-1	12,782	-0.01%
2023/11/16	2	125.50	2	125.50	125.00	0	12,730	0.00%
2023/11/15	8	125.25	8.1	125.69	126.00	-0.1	12,641	0.00%
2023/11/14	1	123.00	2	123.25	123.50	-1	12,410	-0.01%
2023/11/13	0.1	121.50	13	122.31	122.50	-12.9	12,429	-0.10%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	1	117.50	0.2	117.73	117.50	0.8	12,332	0.01%
2023/11/07	0	118.00	0	0.00	117.50	0	12,387	0.00%
2023/11/06	5	117.60	1	118.50	118.50	4	12,489	0.03%
2023/11/03	0	0.00	7.3	116.73	117.50	-7.3	12,445	-0.06%
2023/11/02	0	0.00	0.1	115.50	116.00	-0.1	12,453	0.00%
2023/10/31	2.1	112.03	0	0.00	113.50	2.1	12,478	0.02%
2023/10/30	0	112.00	0	0.00	112.00	0	12,676	0.00%
2023/10/26	0	0.00	2	112.50	112.00	-2	12,896	-0.02%
2023/10/25	1	113.00	0	0.00	114.00	1	13,077	0.01%
2023/10/24	0	0.00	2	113.25	114.00	-2	13,022	-0.02%
2023/10/20	0	0.00	4.1	117.62	118.50	-4.1	13,087	-0.03%
2023/10/19	1	114.50	0.1	116.00	116.00	0.9	12,916	0.01%
2023/10/18	2	116.00	14	115.29	116.00	-12	13,025	-0.09%
2023/10/17	0	0.00	2	117.50	116.00	-2	12,869	-0.02%
2023/10/16	0	0.00	0	115.50	116.00	0	12,932	0.00%
2023/10/13	2	116.50	0	0.00	116.50	2	13,162	0.02%
2023/10/12	0	0.00	1.5	115.83	116.50	-1.5	13,308	-0.01%
2023/10/11	3	114.50	25	114.86	115.50	-22	13,384	-0.16%
2023/10/06	2	110.75	0	0.00	110.50	2	13,242	0.02%
2023/10/05	1	110.50	1.1	111.52	112.00	-0.1	13,451	0.00%
2023/10/04	2	109.00	1	110.00	109.50	1	13,557	0.01%
2023/10/03	1	110.00	2	111.00	110.50	-1	13,703	-0.01%
2023/10/02	0.2	111.00	4	111.50	111.00	-3.8	13,965	-0.03%
2023/09/27	1	107.50	1	109.50	109.50	0	14,234	0.00%
2023/09/26	5.2	110.01	0	0.00	109.00	5.2	14,309	0.04%
2023/09/25	0	113.00	0	0.00	112.50	0	14,371	0.00%
2023/09/22	2	111.25	2	111.50	112.00	0	14,828	0.00%
2023/09/21	1	112.00	0	0.00	112.00	1	15,060	0.01%
2023/09/20	1	114.50	2	115.50	114.50	-1	15,250	-0.01%
2023/09/19	2	114.00	5	115.10	114.00	-3	15,547	-0.02%
2023/09/18	1	113.53	1	114.00	113.50	0	15,793	0.00%
2023/09/15	0.1	116.50	11	117.00	116.00	-10.9	15,839	-0.07%
2023/09/14	0	0.00	4	115.24	115.50	-4	15,763	-0.03%
2023/09/13	16	112.28	4	112.38	112.50	12	15,743	0.08%
2023/09/12	1	115.00	2	115.50	115.50	-1	15,642	-0.01%
2023/09/11	2.3	114.13	1	114.00	113.50	1.3	15,652	0.01%
2023/09/08	12	115.08	1	116.00	116.50	11	15,680	0.07%
2023/09/07	1	119.50	3	119.17	118.50	-2	15,829	-0.01%
2023/09/06	4	117.88	0	0.00	118.00	4	15,997	0.03%
2023/09/05	2	117.00	0	0.00	118.50	2	16,147	0.01%
2023/09/04	4	116.50	0	0.00	118.00	4	16,289	0.02%
2023/09/01	7	117.79	2	118.00	118.50	5	16,862	0.03%
2023/08/31	2.2	116.82	0.5	118.50	118.00	1.7	17,476	0.01%
2023/08/30	3	119.50	8.5	119.54	120.00	-5.5	17,535	-0.03%
2023/08/29	1	116.50	2	116.75	117.50	-1	17,833	-0.01%
2023/08/28	14.5	120.79	12	120.25	119.00	2.5	17,724	0.01%
2023/08/25	6	116.50	23.1	115.59	116.50	-17	17,796	-0.10%
2023/08/24	0	0.00	6.2	112.75	113.00	-6.2	17,728	-0.03%
2023/08/23	0	109.00	0.7	108.50	109.50	-0.7	18,049	0.00%
2023/08/22	0.1	108.50	1	108.50	108.50	-0.9	18,678	0.00%
2023/08/21	0	0.00	2	107.50	108.00	-2	19,229	-0.01%
2023/08/18	3.1	107.01	0	0.00	107.00	3.1	19,427	0.02%
2023/08/17	7	105.50	9	106.39	108.50	-2	19,519	-0.01%
2023/08/16	6.3	108.08	0	108.50	108.00	6.2	19,556	0.03%
2023/08/15	4	109.75	1	111.00	110.00	3	19,526	0.02%
2023/08/14	0	0.00	1	109.50	109.50	-1	19,710	-0.01%
2023/08/11	1	110.50	3	110.67	110.50	-2	19,854	-0.01%
2023/08/10	2	109.25	1	109.50	111.00	1	19,915	0.01%
2023/08/09	4	110.75	1	110.00	111.00	3	19,811	0.02%
2023/08/08	4.1	109.03	0	0.00	109.00	4.1	19,798	0.02%
2023/08/07	1	109.00	2	110.50	111.50	-1	19,717	-0.01%
2023/08/04	1.9	109.73	0.1	110.43	109.00	1.7	19,801	0.01%
2023/08/02	9.1	109.96	0.2	110.00	110.50	8.9	19,699	0.05%
2023/08/01	7	113.71	0	114.00	114.00	7	19,380	0.04%
2023/07/31	6	114.92	5	114.80	114.50	1	19,111	0.01%
2023/07/28	14	117.43	9.2	117.45	117.50	4.9	18,899	0.03%
2023/07/26	5	114.00	2.1	113.24	113.50	3	18,668	0.02%
2023/07/25	4.2	114.85	12.2	115.27	114.50	-8	18,785	-0.04%
2023/07/24	1	110.50	0	111.00	110.50	1	18,701	0.01%
2023/07/21	1.1	109.07	1.1	109.52	110.50	0	18,835	0.00%
2023/07/20	3	113.50	5	112.90	113.50	-2	18,683	-0.01%
2023/07/19	8.1	114.99	0	0.00	112.50	8.1	18,677	0.04%
2023/07/18	4	116.50	9.1	115.88	116.00	-5.1	18,724	-0.03%
2023/07/17	13.1	115.38	12.1	115.33	115.00	1	18,515	0.01%
2023/07/14	2.2	114.17	16.1	114.34	115.00	-13.9	18,381	-0.08%
2023/07/13	2.2	110.57	2.7	110.87	110.00	-0.6	18,144	0.00%
2023/07/12	2.7	108.69	0.3	110.33	110.00	2.4	18,019	0.01%
2023/07/11	1.3	109.54	0	0.00	109.50	1.3	17,959	0.01%
2023/07/10	5	108.40	1	108.50	108.00	4	18,339	0.02%
2023/07/06	3	109.33	0	0.00	108.50	3	18,145	0.02%
2023/07/05	1.1	111.50	1.1	111.09	111.50	0	18,079	0.00%
2023/07/04	3.1	110.52	4.2	110.87	111.00	-1.2	18,034	-0.01%
2023/07/03	2.3	109.79	1	109.50	111.00	1.3	17,939	0.01%
2023/06/30	5.2	110.50	0	0.00	110.50	5.2	17,928	0.03%
2023/06/29	1.1	121.59	2.1	122.52	122.50	-1	17,541	-0.01%
2023/06/28	1.1	122.23	36	123.96	124.00	-34.9	17,438	-0.20%
2023/06/27	5.2	124.13	2	122.75	124.00	3.2	17,249	0.02%
2023/06/26	4.2	126.01	0	0.00	126.00	4.2	16,972	0.02%
2023/06/21	4.2	126.15	0	0.00	126.50	4.2	16,836	0.02%
2023/06/20	2.1	126.29	4	126.88	126.50	-1.9	16,846	-0.01%
2023/06/19	3.1	126.66	0	0.00	126.50	3.1	16,896	0.02%
2023/06/16	2	124.25	1	126.00	125.50	1	16,919	0.01%
2023/06/15	6	126.67	2.2	126.30	126.50	3.8	16,850	0.02%
2023/06/14	10.1	126.33	0.1	125.80	124.50	10	16,920	0.06%
2023/06/13	0	127.50	4.1	127.50	128.00	-4.1	16,782	-0.02%
2023/06/12	0.4	125.00	5.3	125.31	125.50	-4.9	16,636	-0.03%
2023/06/09	2	126.00	4.3	124.68	126.00	-2.3	16,594	-0.01%
2023/06/08	4.2	123.15	5	122.51	122.50	-0.8	16,428	0.00%
2023/06/07	11.6	124.90	9.4	125.69	125.00	2.2	16,287	0.01%
2023/06/06	3	121.16	5.2	119.73	121.50	-2.2	15,681	-0.01%
2023/06/05	0	0.00	3.4	116.33	116.50	-3.4	15,127	-0.02%
2023/06/02	9.2	116.30	14	115.68	116.50	-4.8	15,003	-0.03%
2023/06/01	1.1	112.41	2	111.75	112.00	-0.9	14,515	-0.01%
2023/05/31	4.1	111.50	7	111.64	111.50	-2.9	14,423	-0.02%
2023/05/30	5	111.00	8.2	112.05	111.50	-3.2	13,966	-0.02%
2023/05/29	3	111.16	1.1	109.55	109.00	1.9	13,542	0.01%
2023/05/26	13	110.81	12	110.54	110.50	1	13,374	0.01%
2023/05/25	2	108.75	3	110.17	108.50	-1	12,872	-0.01%
2023/05/24	3	108.00	0	0.00	108.50	3	12,352	0.02%
2023/05/23	0	0.00	6	109.92	110.00	-6	12,160	-0.05%
2023/05/22	0	109.50	4	109.88	110.00	-4	12,093	-0.03%
2023/05/19	0.1	108.50	2.5	109.00	109.00	-2.4	11,958	-0.02%
2023/05/18	1	109.50	12.4	108.29	109.00	-11.4	11,980	-0.10%
2023/05/17	4	105.99	4.2	105.83	105.50	-0.2	11,829	0.00%
2023/05/16	0	0.00	3.4	104.50	104.00	-3.4	11,782	-0.03%
2023/05/12	1	102.50	1.5	102.83	103.00	-0.5	11,987	0.00%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	1	102.50	0.1	102.50	102.50	0.9	12,208	0.01%
2023/05/09	0	0.00	1	104.50	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	1	104.00	104.00	-1	12,266	-0.01%
2023/05/05	0	0.00	0	104.00	103.00	0	12,641	0.00%
2023/05/04	0	0.00	1	102.52	103.00	-1	12,901	-0.01%
2023/05/03	1.1	100.02	1	100.50	101.50	0.1	12,983	0.00%
2023/05/02	7	100.36	0	0.00	100.50	7	13,109	0.05%
2023/04/28	2.6	100.52	0	0.00	101.00	2.6	13,310	0.02%
2023/04/27	0.2	101.78	0	101.50	101.00	0.2	13,209	0.00%
2023/04/26	11.1	100.20	0.3	100.50	100.50	10.8	13,108	0.08%
2023/04/25	2.1	101.52	0	0.00	101.50	2.1	12,980	0.02%
2023/04/24	5.1	102.11	2	102.50	102.00	3.1	12,955	0.02%
2023/04/21	4.3	102.55	1	103.00	102.50	3.3	12,978	0.03%
2023/04/20	2.1	103.52	0	0.00	103.50	2.1	12,887	0.02%
2023/04/19	6.3	103.91	0	0.00	103.50	6.3	13,041	0.05%
2023/04/18	0.3	105.45	1	106.00	105.50	-0.7	13,118	-0.01%
2023/04/17	1	106.00	0	0.00	106.00	1	13,172	0.01%
2023/04/14	2	104.75	1	105.50	105.50	1	13,143	0.01%
2023/04/13	11.6	104.22	4	103.00	103.50	7.6	13,028	0.06%
2023/04/12	2.6	109.75	0	109.50	109.00	2.6	12,455	0.02%
2023/04/11	0.6	108.59	2.1	108.55	109.00	-1.5	12,271	-0.01%
2023/04/10	1.4	108.57	0	0.00	109.00	1.4	12,183	0.01%
2023/04/07	0.1	110.50	0	112.00	110.50	0.1	12,032	0.00%
2023/04/06	0	112.50	0	0.00	112.50	0	11,935	0.00%
2023/03/31	3	112.83	1	113.50	112.50	2	11,951	0.02%
2023/03/30	0	0.00	2.1	112.71	112.50	-2.1	12,012	-0.02%
2023/03/29	6	111.50	2	111.75	111.50	4	12,149	0.03%
2023/03/27	0	110.00	0	0.00	109.00	0	12,464	0.00%
2023/03/24	1.1	111.44	3	111.00	111.00	-1.9	12,707	-0.01%
2023/03/23	1	110.00	5.2	109.90	110.50	-4.2	12,687	-0.03%
2023/03/22	0	0.00	1	108.50	109.00	-1	12,755	-0.01%
2023/03/21	7.1	107.57	0.1	107.00	107.00	6.9	12,828	0.05%
2023/03/20	0	109.00	0.1	109.00	109.50	-0.1	12,844	0.00%
2023/03/17	0	0.00	3	109.50	109.50	-3	12,898	-0.02%
2023/03/16	1	107.00	1	107.49	108.00	0	12,787	0.00%
2023/03/15	0	0.00	2	109.00	108.50	-2	12,898	-0.02%
2023/03/14	1	107.00	2	109.50	107.00	-1	12,825	-0.01%
2023/03/13	1	108.50	17	107.09	108.50	-16	12,754	-0.13%
2023/03/10	0	0.00	0.2	106.71	107.00	-0.2	12,780	0.00%
2023/03/08	2.1	109.24	0	0.00	109.50	2.1	13,156	0.02%
2023/03/07	0	0.00	4	110.25	110.50	-4	13,128	-0.03%
2023/03/06	0	0.00	2	109.00	109.00	-2	12,988	-0.02%
2023/03/02	0	0.00	2	107.25	108.00	-2	13,038	-0.02%
2023/03/01	2.1	105.02	0	0.00	106.00	2.1	12,956	0.02%
2023/02/24	0.2	105.00	12	105.67	106.00	-11.8	12,931	-0.09%
2023/02/23	0.1	103.50	0	0.00	103.50	0.1	12,638	0.00%
2023/02/21	1.1	102.55	0	0.00	102.50	1.1	12,659	0.01%
2023/02/20	1.1	102.50	0	0.00	103.00	1.1	12,861	0.01%
2023/02/17	3.1	102.18	1	102.00	102.00	2.1	13,032	0.02%
2023/02/16	4	104.38	1	104.50	104.00	3	13,163	0.02%
2023/02/15	0.1	104.50	6	104.33	104.50	-6	13,391	-0.04%
2023/02/14	1	102.50	9	104.00	104.50	-8	13,304	-0.06%
2023/02/13	2.2	103.97	0	0.00	104.00	2.2	13,322	0.02%
2023/02/10	1	104.00	1	106.00	106.00	0	13,334	0.00%
2023/02/09	0	0.00	9	106.22	106.00	-9	13,324	-0.07%
2023/02/08	0	0.00	5	105.60	106.00	-5	13,162	-0.04%
2023/02/07	0	0.00	8	103.56	103.50	-8	13,151	-0.06%
2023/02/06	1	103.50	0.1	103.50	103.50	0.9	13,121	0.01%
2023/02/03	1	105.00	13	105.23	106.00	-12	13,077	-0.09%
2023/02/02	2	103.25	3	103.17	103.00	-1	12,842	-0.01%
2023/02/01	3	100.70	2	101.50	102.00	1	12,813	0.01%
2023/01/31	22	100.48	0	0.00	100.00	22	12,750	0.17%
2023/01/30	0	0.00	15	104.60	105.00	-15	12,579	-0.12%
2023/01/17	2	101.25	10	101.50	101.50	-8	12,401	-0.06%
2023/01/16	0	0.00	5.2	100.99	101.00	-5.2	12,415	-0.04%
2023/01/13	1	101.00	4.1	101.73	101.00	-3.1	12,517	-0.02%
2023/01/12	0	0.00	3	100.50	101.00	-3	12,663	-0.02%
2023/01/11	0	0.00	3.1	101.16	100.50	-3.1	12,718	-0.02%
2023/01/10	0	0.00	2	101.00	101.50	-2	12,901	-0.02%
2023/01/09	2	100.25	15	100.29	101.00	-13	12,888	-0.10%
2023/01/06	0	0.00	1	96.30	96.80	-1	12,828	-0.01%
2023/01/05	0	0.00	0.3	94.70	94.60	-0.3	12,850	0.00%
2022/12/29	0	0.00	1	93.00	93.80	-1	13,644	-0.01%
2022/12/27	0	0.00	0.1	94.20	94.50	-0.1	14,067	0.00%
2022/12/23	2	93.95	4	94.40	93.80	-2	14,432	-0.01%
2022/12/22	4.1	96.39	0.4	96.10	97.30	3.8	14,432	0.03%
2022/12/20	1	94.00	0.2	94.60	93.50	0.8	14,044	0.01%
2022/12/19	0	0.00	0.2	95.50	95.80	-0.2	13,884	0.00%
2022/12/16	3	96.43	2	96.40	96.20	1	13,615	0.01%
2022/12/15	2	96.95	2	98.35	98.20	0	13,317	0.00%
2022/12/14	2	96.90	1.2	97.79	98.00	0.8	13,257	0.01%
2022/12/13	3	96.67	1	96.30	96.30	2	13,147	0.02%
2022/12/12	1	97.70	0	0.00	98.10	1	13,109	0.01%
2022/12/08	1	96.80	1	97.00	97.00	0	13,244	0.00%
2022/12/07	1	98.90	2	99.40	99.00	-1	13,433	-0.01%
2022/12/06	1	99.70	0.1	99.10	99.70	0.9	13,437	0.01%
2022/12/05	1	101.00	0	0.00	101.00	1	13,471	0.01%
2022/12/02	1.1	100.06	0	0.00	101.00	1.1	13,416	0.01%
2022/12/01	0	0.00	15	100.69	101.50	-15	13,374	-0.11%
2022/11/30	0	0.00	1	97.20	97.20	-1	13,015	-0.01%
2022/11/29	0	0.00	8	94.99	95.40	-8	12,863	-0.06%
2022/11/28	0	95.00	0	0.00	94.60	0	12,883	0.00%
2022/11/25	1	96.40	0	0.00	96.10	1	12,960	0.01%
2022/11/24	0	95.50	0	0.00	96.40	0	13,003	0.00%
2022/11/23	0	0.00	2	96.00	95.80	-2	13,018	-0.02%
2022/11/22	0	0.00	2	94.45	94.80	-2	13,042	-0.02%
2022/11/21	0	94.60	2	94.65	94.20	-2	13,028	-0.02%
2022/11/18	1	94.90	15	94.52	94.90	-14	12,980	-0.11%
2022/11/17	6	93.07	3.1	93.26	93.50	2.9	12,879	0.02%
2022/11/16	1	93.10	7	93.40	93.60	-6	12,883	-0.05%
2022/11/15	2	92.25	13	92.40	92.80	-11	12,673	-0.09%
2022/11/14	0	0.00	5.4	91.81	91.70	-5.4	12,462	-0.04%
2022/11/11	2	90.20	14	90.39	90.40	-12	12,306	-0.10%
2022/11/10	0	0.00	3	86.13	86.50	-3	11,996	-0.03%
2022/11/09	2	86.50	8.2	86.33	86.80	-6.2	11,953	-0.05%
2022/11/08	2	84.35	1	84.10	84.40	1	11,841	0.01%
2022/11/07	1	82.50	7.1	83.62	84.50	-6	11,759	-0.05%
2022/11/04	1	78.90	1.1	80.58	80.50	-0.1	11,594	0.00%
2022/11/03	0	79.10	5.1	78.83	79.50	-5.1	11,611	-0.04%
2022/11/02	6	79.80	1.2	80.25	80.00	4.8	11,553	0.04%
2022/10/31	2	79.64	0	80.30	80.40	2	11,489	0.02%
2022/10/28	1	79.30	7.2	79.92	80.70	-6.2	11,502	-0.05%
2022/10/27	0	0.00	5	78.50	78.70	-5	11,368	-0.04%
2022/10/26	3	76.83	0	77.80	76.90	3	11,325	0.03%
2022/10/25	1	77.00	4	77.20	77.30	-3	11,279	-0.03%
2022/10/24	4	78.10	2	78.10	77.70	2	11,351	0.02%
2022/10/21	0.1	77.00	1.1	76.98	76.30	-1	11,514	-0.01%
2022/10/20	0.1	74.59	0	0.00	76.00	0.1	11,462	0.00%
2022/10/19	3	74.77	1	76.00	74.90	2	11,252	0.02%
2022/10/18	0	0.00	3	75.37	76.10	-3	11,146	-0.03%
2022/10/17	0.2	76.19	1	74.60	76.20	-0.8	10,953	-0.01%
2022/10/14	0	0.00	14.4	74.75	75.80	-14.4	10,940	-0.13%
2022/10/13	4.4	72.53	1	72.20	72.40	3.3	10,874	0.03%
2022/10/12	16	73.39	1.1	73.58	73.20	14.9	10,751	0.14%
2022/10/11	13.2	75.62	3	75.10	74.60	10.2	10,625	0.10%
2022/10/06	0	0.00	1	82.30	82.80	-1	10,368	-0.01%
2022/10/05	1.1	82.43	3	82.70	81.90	-1.9	10,322	-0.02%
2022/10/04	0.2	80.00	1.1	78.83	79.80	-0.9	10,094	-0.01%
2022/10/03	7.1	78.13	1	77.10	77.10	6.1	9,975	0.06%
2022/09/30	3	78.57	2	79.60	80.10	1	9,872	0.01%
2022/09/29	0	0.00	0.2	79.45	78.90	-0.2	9,890	0.00%
2022/09/28	3.1	79.99	1	79.30	78.20	2.1	9,893	0.02%
2022/09/27	19	81.67	17	81.12	81.10	2	9,896	0.02%
2022/09/26	2	81.05	4	82.23	81.30	-2	10,077	-0.02%
2022/09/23	1	84.10	0.2	84.50	84.00	0.8	10,147	0.01%
2022/09/21	0	85.20	1.1	85.15	84.90	-1.1	11,653	-0.01%
2022/09/20	1.4	85.09	30	84.80	85.40	-28.6	12,079	-0.24%
2022/09/19	27	84.68	1	84.70	84.30	26	12,196	0.21%
2022/09/16	2	84.04	0	0.00	83.60	2	12,597	0.02%
2022/09/15	2	83.30	1	83.50	83.20	1	12,424	0.01%
2022/09/14	16.2	82.43	0	0.00	82.70	16.2	12,447	0.13%
2022/09/13	0	86.00	9	86.01	85.90	-9	12,225	-0.07%
2022/09/12	0	0.00	2	83.10	83.00	-2	12,106	-0.02%
2022/09/08	0	82.40	3	82.30	82.10	-3	12,276	-0.02%
2022/09/07	0.1	80.30	0	0.00	80.20	0.1	12,305	0.00%
2022/09/06	0.2	82.80	0	0.00	82.40	0.2	12,391	0.00%
2022/09/05	3	82.30	0	0.00	82.30	3	12,515	0.02%
2022/09/02	3	83.50	0	0.00	82.70	3	12,669	0.02%
2022/09/01	3.8	83.55	0	0.00	83.90	3.8	12,719	0.03%
2022/08/31	0	0.00	1	85.60	85.40	-1	12,727	-0.01%
2022/08/30	1	84.60	0	0.00	84.60	1	12,730	0.01%
2022/08/29	7	84.20	0	0.00	84.40	7	12,770	0.05%
2022/08/24	0	0.00	0.1	86.50	86.20	-0.1	12,916	0.00%
2022/08/23	9	87.39	1	87.40	86.60	8	13,324	0.06%
2022/08/22	0	0.00	2	88.50	88.70	-2	13,371	-0.01%
2022/08/19	1	89.30	2.1	89.98	90.00	-1.1	13,551	-0.01%
2022/08/18	0	0.00	3	89.27	89.40	-3	13,609	-0.02%
2022/08/17	1.1	90.59	0	0.00	90.60	1.1	13,673	0.01%
2022/08/16	0	0.00	2.6	90.35	90.70	-2.6	13,698	-0.02%
2022/08/12	2	89.50	1	89.51	89.50	1	13,715	0.01%
2022/08/11	1	89.40	5	89.46	89.50	-4	13,766	-0.03%
2022/08/10	2	86.50	0	0.00	87.00	2	13,914	0.01%
2022/08/09	3.2	87.53	1	87.20	87.70	2.2	13,984	0.02%
2022/08/08	1	87.60	1	87.60	87.90	0	13,975	0.00%
2022/08/05	0	0.00	4	87.93	88.20	-4	14,041	-0.03%
2022/08/04	0	0.00	3	87.13	87.40	-3	14,097	-0.02%
2022/08/03	0	0.00	1	85.50	86.00	-1	13,964	-0.01%
2022/08/02	3	84.90	6.4	85.41	84.50	-3.4	13,932	-0.02%
2022/08/01	2	86.00	8	85.59	86.30	-6	13,970	-0.04%
2022/07/29	15	86.57	6.5	86.68	86.40	8.6	14,016	0.06%
2022/07/28	2	86.60	5	86.76	87.80	-3	13,911	-0.02%
2022/07/27	1	82.90	5	83.38	85.10	-4	13,666	-0.03%
2022/07/26	2	83.85	0	0.00	83.70	2	13,671	0.01%
2022/07/25	0	0.00	2.2	84.95	84.60	-2.2	14,005	-0.02%
2022/07/22	0	0.00	0	85.33	85.20	0	14,182	0.00%
2022/07/21	1	85.30	11.1	84.76	85.70	-10.1	14,258	-0.07%
2022/07/20	8.2	84.08	15	83.73	83.40	-6.8	14,176	-0.05%
2022/07/19	1	80.40	2	82.40	82.60	-1	14,260	-0.01%
2022/07/18	4	79.55	3	80.27	81.10	1	14,201	0.01%
2022/07/15	14	79.06	21	78.92	79.20	-7	14,075	-0.05%
2022/07/14	1	75.90	8	78.30	78.40	-7	14,036	-0.05%
2022/07/13	4	76.10	4	76.00	76.20	0	13,926	0.00%
2022/07/12	1	73.90	3	73.70	73.80	-2	13,843	-0.01%
2022/07/11	1	75.90	0	0.00	75.80	1	13,808	0.01%
2022/07/08	0.3	75.87	1	75.50	76.10	-0.7	13,829	0.00%
2022/07/07	0.2	74.93	1	74.30	74.60	-0.8	13,807	-0.01%
2022/07/06	3	73.67	2	73.20	73.10	1	13,831	0.01%
2022/07/05	1	73.50	1	76.20	74.80	0	13,870	0.00%
2022/07/04	3	73.83	2	73.20	74.00	1	13,839	0.01%
2022/07/01	20	75.38	7	75.56	74.50	13	13,771	0.09%
2022/06/30	19.1	76.69	3	77.13	76.40	16.1	13,699	0.12%
2022/06/29	29.8	80.21	2	79.10	79.10	27.8	13,172	0.21%
2022/06/28	17.3	91.08	4	91.33	91.00	13.3	12,232	0.11%
2022/06/27	2.2	94.32	1	93.30	94.30	1.2	11,853	0.01%
2022/06/24	13.7	92.59	2	91.40	92.00	11.7	11,676	0.10%
2022/06/23	1	95.00	1	95.60	95.40	0	11,268	0.00%
2022/06/22	5.2	97.12	2	97.90	96.40	3.2	11,263	0.03%
2022/06/21	4	98.40	1	98.50	99.40	3	11,265	0.03%
2022/06/20	2	96.55	1	97.20	96.20	1	11,277	0.01%
2022/06/17	6.2	97.69	1	97.20	97.50	5.2	11,262	0.05%
2022/06/16	1	101.50	0	0.00	101.00	1	11,046	0.01%
2022/06/15	1	100.50	0	0.00	100.00	1	11,149	0.01%
2022/06/14	0	0.00	2	100.50	102.00	-2	11,273	-0.02%
2022/06/13	6	102.00	0	0.00	102.00	6	11,265	0.05%
2022/06/10	3	105.17	10	105.40	105.00	-7	11,236	-0.06%
2022/06/09	0	0.00	1	105.00	105.00	-1	11,275	-0.01%
2022/06/08	2	103.50	2	104.50	104.00	0	11,321	0.00%
2022/06/07	1	102.50	0	0.00	102.50	1	11,290	0.01%
2022/06/06	0	103.00	0	0.00	104.50	0	11,303	0.00%
2022/06/02	1	103.00	3.1	104.16	104.00	-2.1	11,477	-0.02%
2022/06/01	1	103.00	2.1	103.48	103.00	-1.1	11,869	-0.01%
2022/05/31	0	0.00	13	103.54	104.50	-13	11,862	-0.11%
2022/05/30	1	102.00	5.4	102.04	103.00	-4.4	11,566	-0.04%
2022/05/27	0	0.00	6	100.38	101.00	-6	11,498	-0.05%
2022/05/26	1	98.50	2	98.80	98.60	-1	11,509	-0.01%
2022/05/25	1.1	97.66	10	98.25	98.20	-9	11,666	-0.08%
2022/05/20	0	0.00	4	97.13	97.50	-4	12,136	-0.03%
2022/05/19	0.1	95.90	1	95.90	95.70	-1	12,182	-0.01%
2022/05/18	0.2	97.21	0	0.00	96.90	0.2	12,207	0.00%
2022/05/17	1	96.00	5	96.46	97.30	-4	12,138	-0.03%
2022/05/16	0	0.00	1	95.30	94.70	-1	12,175	-0.01%
2022/05/13	0	0.00	1	93.90	94.30	-1	12,222	-0.01%
2022/05/12	6	94.03	2	93.00	93.00	4	12,346	0.03%
2022/05/11	0	0.00	2	95.60	96.20	-2	12,730	-0.02%
2022/05/09	2	94.15	0.2	94.30	94.10	1.8	13,080	0.01%
2022/05/06	4	95.88	0	0.00	95.90	4	13,159	0.03%
2022/05/05	1	98.80	5	98.40	98.60	-4	13,331	-0.03%
2022/05/04	0	0.00	1	96.50	96.60	-1	13,354	-0.01%
2022/05/03	0	0.00	1.2	95.77	95.90	-1.2	13,662	-0.01%
2022/04/29	3	97.23	3	97.07	95.60	0	13,727	0.00%
2022/04/28	2.2	92.82	0	0.00	93.00	2.2	13,695	0.02%
2022/04/27	8.2	91.36	5	91.32	91.80	3.2	13,571	0.02%
2022/04/26	1	95.00	0	95.30	95.00	1	13,548	0.01%
2022/04/25	12.1	95.19	2	95.35	94.60	10.1	13,653	0.07%
2022/04/20	1.4	98.14	1.1	99.20	99.20	0.3	13,788	0.00%
2022/04/19	1	98.21	0	0.00	98.10	1	13,782	0.01%
2022/04/18	1	97.80	0	0.00	97.90	1	13,882	0.01%
2022/04/15	5.2	97.77	4	98.25	97.90	1.2	13,944	0.01%
2022/04/14	2	99.75	3.1	100.48	99.50	-1.1	14,094	-0.01%
2022/04/13	0.5	98.93	1	98.40	99.10	-0.5	14,270	0.00%
2022/04/12	4.2	96.70	0	0.00	96.60	4.2	14,668	0.03%
2022/04/11	3.3	98.55	0	0.00	97.90	3.3	14,632	0.02%
2022/04/08	6	99.97	2	100.50	100.50	4	14,559	0.03%
2022/04/07	8	100.35	0	0.00	99.80	8	14,505	0.06%
2022/04/06	0.3	101.50	1	101.00	102.00	-0.7	14,349	0.00%
2022/04/01	3.2	102.34	1	102.50	103.50	2.2	14,227	0.02%
2022/03/31	1	104.00	0	0.00	103.50	1	14,173	0.01%
2022/03/30	0	0.00	1	104.50	104.50	-1	14,225	-0.01%
2022/03/25	2	105.25	3	105.17	104.50	-1	14,066	-0.01%
2022/03/24	0	0.00	1.3	104.18	105.00	-1.3	14,034	-0.01%
2022/03/23	1	105.00	2	105.50	105.50	-1	14,096	-0.01%
2022/03/22	0	0.00	3	104.50	104.50	-3	14,181	-0.02%
2022/03/21	0	0.00	7	105.57	105.00	-7	14,207	-0.05%
2022/03/18	1	105.00	6	104.50	104.50	-5	14,268	-0.04%
2022/03/17	0	0.00	17	103.06	103.50	-17	14,151	-0.12%
2022/03/16	2	99.70	2	99.75	99.80	0	14,003	0.00%
2022/03/15	8	99.43	1	99.70	98.90	7	14,157	0.05%
2022/03/14	0	0.00	5	102.10	102.00	-5	14,255	-0.04%
2022/03/11	18	100.94	5	101.00	100.50	13	14,304	0.09%
2022/03/10	1.2	100.50	4	100.50	100.50	-2.9	14,319	-0.02%
2022/03/09	1	98.20	2	98.00	98.20	-1	14,509	-0.01%
2022/03/08	6	96.42	0	0.00	96.10	6	14,624	0.04%
2022/03/07	28.3	97.91	0	0.00	97.60	28.3	14,485	0.20%
2022/03/04	1	102.00	1	102.50	102.00	0	14,210	0.00%
2022/03/03	0	103.00	2	103.25	103.50	-2	14,243	-0.01%
2022/03/02	5	102.20	1	102.50	102.50	4	14,184	0.03%
2022/03/01	0.1	102.50	2	102.50	103.00	-1.9	14,258	-0.01%
2022/02/25	4	99.68	2	99.50	99.30	2	14,182	0.01%
2022/02/24	7	99.83	0	0.00	99.70	7	14,038	0.05%
2022/02/23	0	0.00	1	102.00	102.00	-1	13,833	-0.01%
2022/02/22	0	0.00	0.1	103.00	103.00	-0.1	13,803	0.00%
2022/02/21	1	104.00	0	0.00	105.00	1	13,711	0.01%
2022/02/18	0	0.00	8	103.88	104.00	-8	13,711	-0.06%
2022/02/17	0	0.00	2	104.00	104.00	-2	13,713	-0.01%
2022/02/16	2	102.50	1	102.50	102.50	1	13,674	0.01%
2022/02/15	5	100.10	1.1	100.55	100.00	3.9	13,729	0.03%
2022/02/14	4	99.95	2	99.95	100.00	2	13,870	0.01%
2022/02/11	10.1	104.65	3.5	104.86	103.00	6.6	13,832	0.05%
2022/02/10	1	103.00	5.6	103.37	103.50	-4.6	13,727	-0.03%
2022/02/09	2	101.50	5	102.00	102.00	-3	13,909	-0.02%
2022/02/08	3	99.70	2	100.50	100.00	1	13,748	0.01%
2022/02/07	4.1	99.70	1	101.50	100.00	3.1	13,608	0.02%
2022/01/26	10.8	99.03	2	99.00	98.80	8.8	13,419	0.07%
2022/01/25	14.1	99.23	2	100.00	100.00	12.1	13,366	0.09%
2022/01/21	8.8	102.11	5	101.60	101.50	3.8	13,561	0.03%
2022/01/20	2	105.50	1	104.00	105.50	1	13,452	0.01%
2022/01/19	9	105.00	2	105.75	105.00	7	13,454	0.05%
2022/01/18	1.3	109.15	3	109.67	107.50	-1.7	13,380	-0.01%
2022/01/17	1.1	107.12	2	108.25	108.00	-0.9	13,341	-0.01%
2022/01/14	2	104.75	0	0.00	105.50	2	13,327	0.02%
2022/01/13	2	104.75	1	104.50	105.00	1	13,351	0.01%
2022/01/12	0.1	107.00	0	0.00	107.00	0.1	13,438	0.00%
2022/01/11	1	106.00	4	106.38	106.50	-3	13,574	-0.02%
2022/01/10	2	105.25	1	106.00	106.00	1	13,619	0.01%
2022/01/07	5	106.00	8	106.69	106.50	-3	13,860	-0.02%
2022/01/06	8.1	108.75	10.1	108.89	108.50	-2	13,910	-0.01%
2022/01/05	8	110.00	21.3	110.09	111.00	-13.3	13,981	-0.10%
2022/01/04	2.3	106.50	4	106.38	107.00	-1.7	14,061	-0.01%
2022/01/03	0	0.00	2.7	106.16	105.50	-2.7	14,368	-0.02%
2021/12/29	1	106.50	0	106.00	106.00	1	14,793	0.01%
2021/12/28	2	106.00	6.3	106.13	105.50	-4.3	15,223	-0.03%
2021/12/27	0	0.00	3	104.83	105.00	-3	15,491	-0.02%
2021/12/24	1	104.50	3	105.17	105.00	-2	15,556	-0.01%
2021/12/23	0	0.00	4.1	104.50	103.50	-4.1	15,660	-0.03%
2021/12/22	0	0.00	2	103.00	103.00	-2	15,928	-0.01%
2021/12/21	5.1	102.32	3	102.33	102.00	2.1	16,201	0.01%
2021/12/20	1	101.00	0	0.00	101.50	1	16,269	0.01%
2021/12/17	1.1	102.05	0	0.00	102.00	1.1	16,274	0.01%
2021/12/16	4.1	102.50	0	0.00	103.50	4.1	16,197	0.03%
2021/12/15	5	101.80	10.1	101.56	101.50	-5.1	16,320	-0.03%
2021/12/14	4	101.75	0	0.00	102.00	4	16,569	0.02%
2021/12/13	3.3	102.55	1	102.50	102.50	2.3	16,521	0.01%
2021/12/10	4.1	103.39	0	0.00	103.00	4.1	16,486	0.02%
2021/12/09	4.1	104.38	2	104.50	104.50	2.1	16,356	0.01%
2021/12/08	0	0.00	3	107.50	107.00	-3	16,131	-0.02%
2021/12/07	11	104.32	4	104.00	104.00	7	16,069	0.04%
2021/12/06	10	106.30	0	0.00	106.00	10	15,944	0.06%
2021/12/03	3	109.50	12.1	108.46	109.00	-9.1	15,909	-0.06%
2021/12/02	7.1	105.36	6	105.75	105.00	1.1	15,758	0.01%
2021/12/01	1.1	104.00	3.6	102.36	104.00	-2.5	15,689	-0.02%
2021/11/30	1	103.00	1	103.00	102.00	0	15,699	0.00%
2021/11/29	12	100.03	3.1	100.65	101.00	8.9	15,545	0.06%
2021/11/26	16	102.31	0	0.00	101.50	16	15,503	0.10%
2021/11/25	0	103.50	2	104.00	104.00	-2	15,535	-0.01%
2021/11/24	5	103.60	0	0.00	103.00	5	15,507	0.03%
2021/11/23	4	105.25	1	105.00	105.00	3	15,478	0.02%
2021/11/22	1	107.00	3	107.17	106.50	-2	15,421	-0.01%
2021/11/19	1	106.50	6	106.25	106.00	-5	15,327	-0.03%
2021/11/18	4	106.00	1	106.00	106.00	3	15,281	0.02%
2021/11/17	3	105.83	14	106.04	106.50	-11	15,311	-0.07%
2021/11/16	5	105.20	5	105.30	105.50	0	15,353	0.00%
2021/11/15	0.1	104.50	33	104.98	105.50	-32.9	15,407	-0.21%
2021/11/12	9	102.50	4.5	103.67	104.00	4.5	15,418	0.03%
2021/11/11	10	102.00	3	101.83	102.50	7	15,390	0.05%
2021/11/10	7	103.14	5.2	104.00	104.00	1.9	15,331	0.01%
2021/11/09	52	106.47	2	105.75	105.00	50	15,379	0.33%
2021/11/08	23.5	104.50	60	105.25	105.50	-36.5	15,065	-0.24%
2021/11/05	0	0.00	7	99.20	99.70	-7	14,812	-0.05%
2021/11/04	2	98.65	0	0.00	98.10	2	14,838	0.01%
2021/11/03	5	98.56	1	98.80	98.30	4	14,890	0.03%
2021/11/02	1	99.60	3	99.87	98.80	-2	14,979	-0.01%
2021/11/01	6.1	98.57	5.2	98.20	98.20	0.9	15,058	0.01%
2021/10/29	47	101.73	6	100.92	99.80	41	15,088	0.27%
2021/10/28	7.2	99.83	12.1	99.27	99.80	-4.9	14,769	-0.03%
2021/10/27	8.1	97.44	5	96.98	97.20	3.1	14,813	0.02%
2021/10/26	4	97.55	1	98.19	98.00	3	15,457	0.02%
2021/10/25	5	96.84	1	96.40	96.40	4	15,412	0.03%
2021/10/22	4.1	95.33	5	95.00	96.00	-1	15,400	-0.01%
2021/10/21	2	97.35	9	97.12	95.90	-7	15,286	-0.05%
2021/10/20	19	97.76	10	97.91	97.70	9	15,171	0.06%
2021/10/19	9	97.19	16	97.31	98.40	-7	15,081	-0.05%
2021/10/18	12	95.20	4	95.38	94.60	8	15,030	0.05%
2021/10/15	17	95.65	8	95.88	96.20	9	15,075	0.06%
2021/10/14	0.1	93.00	0	0.00	93.60	0.1	14,906	0.00%
2021/10/13	3.2	92.64	1	94.70	92.40	2.2	14,820	0.01%
2021/10/12	9	93.81	1	93.50	93.50	8	14,731	0.05%
2021/10/08	16.1	97.24	4	97.90	96.20	12.1	14,563	0.08%
2021/10/07	7	100.27	4	101.13	101.00	3	14,200	0.02%
2021/10/06	5.1	99.80	1	102.50	100.00	4.1	14,086	0.03%
2021/10/05	9	100.28	1.1	100.50	100.50	7.9	13,924	0.06%
2021/10/04	8.1	104.18	2	104.25	103.50	6.1	13,544	0.05%
2021/10/01	1	106.50	0	0.00	108.00	1	13,320	0.01%
2021/09/30	2	108.01	4	109.13	109.00	-2	13,249	-0.01%
2021/09/29	21.2	107.01	2	107.25	106.00	19.2	13,056	0.15%
2021/09/28	4.3	112.06	1	112.00	112.50	3.3	12,775	0.03%
2021/09/27	5.3	114.71	3	115.50	115.50	2.3	12,519	0.02%
2021/09/24	2.1	116.56	1	117.50	117.50	1.1	12,451	0.01%
2021/09/23	4	116.50	0	0.00	116.50	4	12,536	0.03%
2021/09/22	8	114.31	3	115.17	116.00	5	12,619	0.04%
2021/09/17	4	118.38	2.1	119.00	118.00	2	12,583	0.02%
2021/09/16	2	122.25	2	122.75	121.50	0	12,353	0.00%
2021/09/15	2	124.00	1	125.00	124.00	1	12,299	0.01%
2021/09/14	2	124.75	4	124.75	124.50	-2	12,349	-0.02%
2021/09/13	3.5	125.21	4	124.38	124.00	-0.5	12,395	0.00%
2021/09/10	2.1	124.64	7	125.79	128.00	-4.9	12,477	-0.04%
2021/09/09	0	0.00	1	122.50	122.00	-1	12,421	-0.01%
2021/09/08	3	118.50	2	118.75	119.50	1	12,447	0.01%
2021/09/07	6	121.25	1	120.00	121.50	5	12,404	0.04%
2021/09/06	3	126.49	3	127.49	124.50	0	12,357	0.00%
2021/09/03	4	128.25	7	127.71	128.50	-3	12,569	-0.02%
2021/09/02	7	125.50	0	0.00	125.50	7	12,521	0.06%
2021/09/01	7	126.86	1.2	127.00	126.50	5.8	12,503	0.05%
2021/08/31	1	125.54	2	127.50	128.50	-1	12,524	-0.01%
2021/08/30	34	128.35	32	127.30	129.00	2	12,664	0.02%
2021/08/27	2	126.50	3	125.67	127.00	-1	12,574	-0.01%
2021/08/26	3	122.83	3	122.17	123.50	0	12,541	0.00%
2021/08/25	1	122.50	3	122.33	122.50	-2	12,618	-0.02%
2021/08/24	0	0.00	1	122.00	120.00	-1	12,670	-0.01%
2021/08/23	121.1	122.49	122	121.99	121.00	-0.9	12,772	-0.01%	大買/大賣/
2021/08/20	3	115.17	1	116.00	116.00	2	12,842	0.02%
2021/08/19	3	116.83	3	116.00	115.50	0	12,963	0.00%
2021/08/18	2	119.00	0	0.00	119.00	2	13,026	0.02%
2021/08/17	4	119.38	4	117.75	117.00	0	13,114	0.00%
2021/08/16	0	121.00	4.3	120.97	122.00	-4.3	12,975	-0.03%
2021/08/13	13	121.19	1	120.50	120.00	12	13,105	0.09%
2021/08/12	2	125.25	0.1	126.00	125.50	1.9	13,011	0.01%
2021/08/11	1	127.00	5	127.30	127.00	-4	13,044	-0.03%
2021/08/10	6	126.92	3	125.67	126.50	3	13,131	0.02%
2021/08/09	0	0.00	7.1	129.07	128.00	-7.1	13,380	-0.05%
2021/08/06	1	129.50	3.3	129.63	129.00	-2.3	13,718	-0.02%
2021/08/05	6	131.42	152.6	131.50	132.00	-146.6	13,958	-1.05%	大賣/鉅額交易
2021/08/04	150	130.90	21.1	128.56	131.00	128.9	14,360	0.90%	大買/鉅額交易
2021/08/03	3	124.67	42.1	126.27	127.00	-39.1	14,475	-0.27%
2021/08/02	4.1	124.37	13	124.12	125.50	-8.9	14,467	-0.06%
2021/07/30	23.1	122.19	52.4	122.88	122.50	-29.3	14,405	-0.20%
2021/07/29	0	0.00	1	115.00	115.00	-1	13,902	-0.01%
2021/07/28	1	111.50	0	0.00	112.50	1	14,116	0.01%
2021/07/26	20.2	116.00	0	0.00	115.00	20.2	14,731	0.14%
2021/07/23	30	115.50	0	0.00	115.00	30	15,164	0.20%
2021/07/22	16	119.88	15.2	119.97	117.50	0.8	15,636	0.00%
2021/07/21	3.2	118.94	9	119.00	119.50	-5.8	15,887	-0.04%
2021/07/20	6.2	119.02	15	117.80	118.00	-8.8	16,329	-0.05%
2021/07/19	6	118.75	5	117.10	117.50	1	16,317	0.01%
2021/07/16	4	115.75	4	116.25	116.50	0	16,454	0.00%
2021/07/15	11	118.18	31	118.42	120.00	-20	16,379	-0.12%
2021/07/14	14	114.68	3	115.50	114.50	11	16,098	0.07%
2021/07/13	4	115.50	19	116.05	115.50	-15	16,076	-0.09%
2021/07/09	2	111.50	0	0.00	111.00	2	16,200	0.01%
2021/07/08	10	113.05	3	112.50	112.00	7	16,373	0.04%
2021/07/07	4	114.50	7	114.50	114.50	-3	16,499	-0.02%
2021/07/06	3.1	113.98	2	113.75	113.00	1.1	16,851	0.01%
2021/07/05	1	112.50	1.3	113.77	114.00	-0.3	17,135	0.00%
2021/07/02	0.1	112.00	0	0.00	112.00	0.1	17,210	0.00%
2021/07/01	1	111.00	0	0.00	111.00	1	17,383	0.01%
2021/06/30	2.1	111.76	2.3	111.78	112.00	-0.2	17,625	0.00%
2021/06/29	6	110.83	8.8	111.64	113.00	-2.8	17,685	-0.02%
2021/06/28	8.1	112.70	1.1	112.56	112.50	7	17,702	0.04%
2021/06/25	0	0.00	1.1	117.45	117.50	-1.1	17,800	-0.01%
2021/06/24	1	115.00	1	116.00	115.50	0	17,906	0.00%
2021/06/23	0	0.00	1.6	114.93	116.00	-1.6	18,121	-0.01%
2021/06/22	3	113.83	1	113.00	113.00	2	18,176	0.01%
2021/06/21	4	112.88	0	0.00	113.00	4	18,272	0.02%
2021/06/18	1	117.00	0.1	117.50	116.50	0.9	18,445	0.00%
2021/06/17	0	0.00	5	118.00	118.00	-5	18,570	-0.03%
2021/06/16	0.2	116.50	2	116.75	115.50	-1.8	18,872	-0.01%
2021/06/15	6	117.75	13	117.65	118.00	-7	19,182	-0.04%
2021/06/11	2.6	119.15	5	118.70	118.50	-2.4	19,357	-0.01%
2021/06/10	0	0.00	6.2	116.21	116.50	-6.2	19,309	-0.03%
2021/06/09	0	0.00	2.1	114.00	114.00	-2.1	19,532	-0.01%
2021/06/08	1.2	115.88	0	0.00	115.50	1.2	19,798	0.01%
2021/06/07	2	114.00	14	113.82	115.50	-12	19,994	-0.06%
2021/06/04	5	110.50	5	111.50	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	11.2	111.04	9.2	110.24	111.00	2	20,500	0.01%
2021/06/01	0	0.00	28	112.96	113.00	-28	20,846	-0.13%
2021/05/31	3	111.00	3	110.67	111.50	0	21,169	0.00%
2021/05/28	3	110.17	1.3	110.38	110.50	1.7	21,319	0.01%
2021/05/27	1	105.00	1.9	107.82	109.00	-0.9	21,519	0.00%
2021/05/26	21	108.67	20	109.27	107.50	1	21,733	0.00%
2021/05/25	6	108.50	5	108.00	108.50	1	21,844	0.00%
2021/05/24	9	106.00	0	0.00	106.50	9	22,003	0.04%
2021/05/21	13.3	108.17	12	106.13	105.50	1.3	22,453	0.01%
2021/05/20	4	105.25	4	106.50	106.50	0	22,841	0.00%
2021/05/19	0.9	105.00	1	105.50	105.50	-0.1	23,478	0.00%
2021/05/18	3	106.17	0	0.00	106.50	3	24,781	0.01%
2021/05/17	5	103.50	9	103.17	103.00	-4	24,950	-0.02%
2021/05/14	1	106.00	25.7	104.56	105.00	-24.7	26,053	-0.09%
2021/05/13	22	99.03	18	99.98	100.00	4	25,966	0.02%
2021/05/12	20.7	98.44	10	96.57	97.00	10.7	25,924	0.04%
2021/05/11	7.1	104.90	4	105.75	103.50	3.1	25,978	0.01%
2021/05/10	1.5	110.33	3	111.83	110.00	-1.5	26,092	-0.01%
2021/05/07	3	108.83	8.1	112.16	113.00	-5.1	26,508	-0.02%
2021/05/06	3	106.67	2.5	107.10	107.50	0.5	26,802	0.00%
2021/05/05	17	107.06	3	110.00	106.50	14	26,960	0.05%
2021/05/04	21	110.07	5.5	109.77	111.50	15.5	27,386	0.06%
2021/05/03	12.5	112.62	6	116.25	112.50	6.5	27,629	0.02%
2021/04/29	8	119.06	5.4	119.42	118.00	2.6	27,659	0.01%
2021/04/28	5.3	122.32	29.2	121.84	123.00	-23.9	27,595	-0.09%
2021/04/27	14.5	118.03	57.3	118.53	118.00	-42.8	27,845	-0.15%
2021/04/26	35.1	113.83	99.2	115.81	118.00	-64.1	28,423	-0.23%
2021/04/23	1	109.00	0.5	110.00	111.00	0.5	28,473	0.00%
2021/04/22	12	109.83	11.2	110.56	108.00	0.8	28,964	0.00%
2021/04/21	24	110.90	0	0.00	110.00	24	29,456	0.08%
2021/04/20	1	110.50	2	112.00	113.00	-1	30,225	0.00%
2021/04/19	3	112.67	15.3	112.73	111.50	-12.2	31,196	-0.04%
2021/04/16	0.1	112.50	14	113.25	113.00	-13.9	31,585	-0.04%
2021/04/15	2.6	108.39	0	0.00	109.00	2.6	31,907	0.01%
2021/04/14	4.1	110.37	7.5	108.66	110.00	-3.4	32,258	-0.01%
2021/04/13	1.1	113.41	0	113.00	112.50	1.1	33,038	0.00%
2021/04/12	27.1	113.22	40	114.19	112.50	-12.9	33,479	-0.04%
2021/04/09	3	111.83	8.6	112.47	112.00	-5.6	33,577	-0.02%
2021/04/08	13	110.50	13.1	110.58	111.50	-0.1	33,482	0.00%
2021/04/07	2	112.00	0.1	111.00	111.50	1.9	33,511	0.01%
2021/04/06	1.1	110.11	26.1	111.34	111.50	-25	33,630	-0.07%
2021/04/01	1.2	108.35	7	107.36	107.50	-5.8	33,613	-0.02%
2021/03/31	12.2	107.85	3.1	108.96	107.50	9	33,924	0.03%
2021/03/30	7.1	110.02	14	110.46	111.00	-6.9	34,424	-0.02%
2021/03/29	6.3	108.99	18.2	108.88	109.00	-11.9	34,350	-0.03%
2021/03/26	3	106.67	8.2	106.08	107.00	-5.2	34,367	-0.02%
2021/03/25	6	105.58	8.1	105.57	106.00	-2.1	34,338	-0.01%
2021/03/24	8	106.81	3	106.67	107.00	5	34,381	0.01%
2021/03/23	7	108.07	8	108.81	108.00	-1	34,536	0.00%
2021/03/22	6	107.25	12.1	107.91	108.00	-6.1	34,448	-0.02%
2021/03/19	9	106.17	4	105.63	108.00	5	34,461	0.01%
2021/03/18	5	105.90	20	106.73	106.50	-15	34,326	-0.04%
2021/03/17	2	103.50	0	0.00	103.00	2	34,419	0.01%
2021/03/16	2	103.25	6	103.50	104.00	-4	34,648	-0.01%
2021/03/15	6	102.58	14	103.04	102.50	-8	34,624	-0.02%
2021/03/12	7.6	104.66	5.2	105.58	105.00	2.4	34,457	0.01%
2021/03/11	6	103.75	15	103.90	105.00	-9	34,635	-0.03%
2021/03/10	25.2	101.89	9.1	100.78	101.00	16.1	34,705	0.05%
2021/03/09	6.1	100.06	5	99.70	101.00	1.1	34,756	0.00%
2021/03/08	5	102.80	1	102.00	102.50	4	34,625	0.01%
2021/03/05	6	102.25	7	101.14	102.00	-1	34,784	0.00%
2021/03/04	9.1	103.46	6	103.83	103.00	3.1	35,437	0.01%
2021/03/03	3	105.67	3	107.50	107.00	0	35,207	0.00%
2021/03/02	14.1	106.32	10	107.45	106.00	4.1	35,039	0.01%
2021/02/26	14.5	104.38	8	104.63	103.50	6.5	34,835	0.02%
2021/02/25	18.1	107.78	8	107.56	107.50	10.1	34,544	0.03%
2021/02/24	24	107.48	5	107.40	106.00	19	34,504	0.06%
2021/02/23	23	108.83	15	108.53	110.00	8	34,280	0.02%
2021/02/22	3.3	110.75	3.3	111.15	112.00	0	33,881	0.00%
2021/02/19	32	112.88	15.7	112.67	113.50	16.3	33,474	0.05%
2021/02/18	72.4	117.02	38.2	116.58	117.50	34.1	32,992	0.10%
2021/02/17	1	116.00	31.8	116.00	116.00	-30.8	31,771	-0.10%
2021/02/05	28.7	103.21	77.2	104.82	105.50	-48.5	31,522	-0.15%
2021/02/04	1	97.70	16	97.36	97.70	-15	30,348	-0.05%
2021/02/03	16.6	98.55	3	97.73	98.10	13.6	30,349	0.04%
2021/02/02	7.1	98.18	4	97.88	98.60	3.1	30,594	0.01%
2021/02/01	19	93.58	9	93.27	94.90	10	30,391	0.03%
2021/01/29	10	93.43	9	93.76	92.00	1	30,242	0.00%
2021/01/28	29.2	94.77	6	94.67	94.50	23.2	29,989	0.08%
2021/01/27	18	99.03	5	99.68	98.30	13	29,853	0.04%
2021/01/26	37.4	99.33	12	101.03	98.40	25.4	29,922	0.08%
2021/01/25	26	103.92	15	107.07	102.00	11	30,592	0.04%
2021/01/22	10.3	105.14	17	106.38	105.00	-6.7	30,189	-0.02%
2021/01/21	28.1	105.25	12	105.04	105.50	16.1	29,972	0.05%
2021/01/20	78.4	105.15	35.2	105.21	104.50	43.2	29,786	0.15%
2021/01/19	15	106.60	36.7	105.15	105.50	-21.7	29,271	-0.07%
2021/01/18	9.2	98.00	6	98.55	100.50	3.2	28,867	0.01%
2021/01/15	33	98.84	32	99.47	98.00	1	28,441	0.00%
2021/01/14	42.2	99.52	21	99.35	99.00	21.2	28,182	0.08%
2021/01/13	17	95.95	54	96.35	99.60	-37	28,111	-0.13%
2021/01/12	104	95.30	94	92.15	92.20	10	27,419	0.04%	大買/
2021/01/11	28	89.44	11	89.73	90.40	17	26,570	0.06%
2021/01/08	8.4	88.45	4	87.90	88.00	4.4	26,340	0.02%
2021/01/07	25	90.14	11.3	89.89	89.40	13.7	25,958	0.05%
2021/01/06	16	88.39	16.4	88.86	88.50	-0.4	25,686	0.00%
2021/01/05	4	85.85	9.1	85.78	86.60	-5.1	24,823	-0.02%
2021/01/04	11	83.64	30.2	82.94	83.90	-19.2	24,592	-0.08%
2020/12/31	0.1	81.00	1.2	82.10	81.30	-1.1	24,334	0.00%
2020/12/30	2	80.90	7	81.50	81.70	-5	24,220	-0.02%
2020/12/29	3.2	81.41	5	81.06	80.70	-1.8	24,250	-0.01%
2020/12/28	1.2	81.53	21.2	81.74	81.70	-20.1	24,227	-0.08%
2020/12/25	5	81.36	9	82.10	80.90	-4	24,055	-0.02%
2020/12/24	10.2	80.37	27.1	80.25	80.50	-16.9	23,732	-0.07%
2020/12/23	12.3	77.48	3.2	78.20	77.20	9.1	23,165	0.04%
2020/12/22	3.2	79.09	16	79.87	78.20	-12.9	22,995	-0.06%
2020/12/21	5.1	79.47	2	79.50	79.50	3.1	22,931	0.01%
2020/12/17	0	0.00	18	79.91	79.50	-18	22,680	-0.08%
2020/12/16	2	78.95	7	78.79	78.70	-5	22,380	-0.02%
2020/12/15	9	77.16	3.8	77.43	77.60	5.2	22,256	0.02%
2020/12/14	19	77.54	10.2	77.29	77.00	8.8	22,036	0.04%
2020/12/11	36.2	78.68	15	78.75	78.80	21.2	21,894	0.10%
2020/12/10	18	79.68	4	80.38	80.60	14	21,461	0.07%
2020/12/09	2.3	79.50	2.4	79.99	79.50	-0.1	20,991	0.00%
2020/12/08	16	79.01	3	79.10	79.50	13	20,695	0.06%
2020/12/07	24.4	80.61	13.2	79.25	78.80	11.2	20,624	0.05%
2020/12/04	2.2	78.76	48	79.36	79.60	-45.8	20,184	-0.23%
2020/12/03	3	77.63	2	77.10	77.90	1	19,886	0.01%
2020/12/02	25	75.72	1	77.30	77.30	24	19,729	0.12%
2020/12/01	4	76.98	1	77.70	76.70	3	19,595	0.02%
2020/11/30	19	79.37	21.6	79.82	76.60	-2.6	19,415	-0.01%
2020/11/27	0	0.00	1	74.00	74.40	-1	18,575	-0.01%
2020/11/26	0	0.00	5	73.12	73.50	-5	18,466	-0.03%
2020/11/25	6	73.32	6.1	72.62	72.50	-0.1	18,502	0.00%
2020/11/24	22	73.75	14	74.04	73.40	8	18,396	0.04%
2020/11/23	14	74.04	13	74.77	73.90	1	18,267	0.01%
2020/11/20	5	72.72	4	72.58	72.90	1	18,014	0.01%
2020/11/19	3.1	72.76	3	72.83	72.90	0.1	17,935	0.00%
2020/11/18	8	72.90	14.5	72.96	73.00	-6.5	17,866	-0.04%
2020/11/17	8	72.29	6	72.97	72.00	2	17,771	0.01%
2020/11/16	3.5	71.70	22	71.30	71.90	-18.5	17,998	-0.10%
2020/11/13	3	70.70	5.1	70.48	70.50	-2.1	18,176	-0.01%
2020/11/12	6	71.85	15	71.96	72.00	-9	18,262	-0.05%
2020/11/11	4.6	71.43	20	71.39	71.50	-15.4	18,128	-0.08%
2020/11/10	4	71.10	70	70.96	71.50	-66	17,981	-0.37%
2020/11/09	3	69.53	17	69.79	70.20	-14	17,538	-0.08%
2020/11/06	13.4	68.61	13.1	68.47	68.70	0.3	17,342	0.00%
2020/11/05	1	68.00	80	67.97	68.20	-79	17,146	-0.46%
2020/11/04	61	67.40	10	67.48	68.00	51	16,930	0.30%
2020/11/03	31.4	67.65	15	66.82	66.80	16.4	16,716	0.10%
2020/11/02	22	67.20	39	66.75	66.80	-17	16,467	-0.10%
2020/10/30	1	63.30	1	63.30	63.20	0	15,418	0.00%
2020/10/29	10	62.04	4	61.95	62.50	6	15,695	0.04%
2020/10/28	8	63.40	3	63.30	63.10	5	16,235	0.03%
2020/10/27	14	64.84	11	64.83	64.40	3	16,273	0.02%
2020/10/26	14	66.25	49	66.54	66.30	-35	16,341	-0.21%
2020/10/23	24	65.17	12.4	65.00	65.20	11.6	16,041	0.07%
2020/10/22	22	64.14	12	64.32	64.40	10	16,502	0.06%
2020/10/21	6	63.83	14.4	63.94	64.10	-8.4	16,708	-0.05%
2020/10/20	5	62.48	12	62.28	61.90	-7	16,222	-0.04%
2020/10/19	14.7	61.85	4	62.10	61.90	10.7	16,103	0.07%
2020/10/16	10	61.68	12	61.63	61.20	-2	16,002	-0.01%
2020/10/15	2	61.40	6	61.48	61.30	-4	15,922	-0.03%
2020/10/14	17	61.08	0	0.00	60.90	17	15,768	0.11%
2020/10/13	15	61.50	3	61.80	61.80	12	15,618	0.08%
2020/10/12	8	62.06	5	62.32	62.10	3	15,523	0.02%
2020/10/08	4	61.48	5	61.36	61.50	-1	15,126	-0.01%
2020/10/07	1	60.00	3	60.23	60.10	-2	14,997	-0.01%
2020/10/06	6	60.70	5	60.42	60.20	1	15,039	0.01%
2020/10/05	4	60.78	12	61.20	60.50	-8	15,004	-0.05%
2020/09/30	6	59.20	2	59.45	59.20	4	14,959	0.03%
2020/09/29	29	59.18	2	58.60	58.60	27	15,097	0.18%
2020/09/28	0	0.00	2	60.05	60.20	-2	15,071	-0.01%
2020/09/25	4	58.38	3	58.60	58.90	1	15,081	0.01%
2020/09/24	26.1	58.59	2	58.40	58.20	24.1	15,193	0.16%
2020/09/23	15	60.14	1	59.90	59.90	14	15,347	0.09%
2020/09/22	11	60.74	1	60.40	60.40	10	15,304	0.07%
2020/09/21	11	62.15	1	62.50	61.70	10	15,289	0.07%
2020/09/18	3	62.43	2	62.30	62.40	1	15,308	0.01%
2020/09/17	9	62.47	1	62.50	62.30	8	15,266	0.05%
2020/09/16	8	62.38	13	62.72	62.40	-5	15,278	-0.03%
2020/09/15	5	61.92	1	62.00	62.00	4	15,188	0.03%
2020/09/14	2.5	61.62	2	61.70	61.60	0.5	15,276	0.00%
2020/09/11	2	61.30	1	61.70	61.30	1	15,249	0.01%
2020/09/10	5	61.72	3	61.43	61.20	2	15,305	0.01%
2020/09/09	4.2	61.23	3	61.40	62.00	1.2	15,289	0.01%
2020/09/08	3	61.40	3	60.97	61.40	0	15,271	0.00%
2020/09/07	1	61.00	1	60.80	61.00	0	15,274	0.00%
2020/09/04	4	59.53	0	0.00	59.50	4	15,281	0.03%
2020/09/03	7.4	60.38	1	60.70	60.30	6.4	15,251	0.04%
2020/09/02	16.7	60.29	1	60.20	60.20	15.7	15,232	0.10%
2020/09/01	3.3	60.70	0	0.00	61.30	3.3	15,085	0.02%
2020/08/31	6	61.45	0	0.00	61.20	6	15,154	0.04%
2020/08/28	14	61.16	0	0.00	61.10	14	15,030	0.09%
2020/08/27	19	61.57	1	62.00	61.60	18	15,205	0.12%
2020/08/26	2	61.90	2	61.80	61.90	0	15,197	0.00%
2020/08/25	2	62.40	3	62.47	62.10	-1	15,200	-0.01%
2020/08/24	5	61.24	1	61.30	61.30	4	15,508	0.03%
2020/08/21	10	61.51	9	61.71	61.90	1	15,499	0.01%
2020/08/20	16	60.80	8	61.85	61.10	8	15,442	0.05%
2020/08/19	11	65.58	4	65.40	64.80	7	15,036	0.05%
2020/08/18	7	67.13	1.5	67.50	67.00	5.5	14,760	0.04%
2020/08/17	3.1	67.59	3	68.13	68.40	0.1	14,617	0.00%
2020/08/14	14	66.99	0	0.00	66.80	14	14,748	0.09%
2020/08/13	3	68.47	16	68.65	68.00	-13	14,659	-0.09%
2020/08/12	17	69.70	13	69.72	69.90	4	14,630	0.03%
2020/08/11	15	70.55	3	70.67	70.40	12	14,577	0.08%
2020/08/10	6	70.60	1	70.80	70.40	5	14,476	0.03%
2020/08/07	8	70.51	5	70.30	70.30	3	14,458	0.02%
2020/08/06	23	70.78	0.8	71.00	70.90	22.2	14,345	0.15%
2020/08/05	13.3	70.61	1	70.30	70.30	12.3	14,191	0.09%
2020/08/04	14.4	70.98	1	71.70	70.60	13.4	13,930	0.10%
2020/08/03	46	72.51	3	71.97	71.60	43	13,492	0.32%
2020/07/31	3	75.47	3	75.33	75.60	0	12,811	0.00%
2020/07/30	13	74.56	5	74.74	75.50	8	12,677	0.06%
2020/07/29	18.1	72.78	4	72.45	72.50	14.1	12,382	0.11%
2020/07/28	29.3	73.29	12	74.20	70.70	17.3	12,268	0.14%
2020/07/27	10.3	74.52	37	74.00	73.00	-26.7	11,638	-0.23%
2020/07/24	9	70.74	3	69.97	69.90	6	11,081	0.05%
2020/07/23	0	0.00	1	71.20	71.80	-1	10,898	-0.01%
2020/07/22	1	73.20	0	0.00	71.80	1	10,879	0.01%
2020/07/21	2	72.50	10	72.02	72.00	-8	10,752	-0.07%
2020/07/20	6	70.22	0	0.00	70.60	6	10,653	0.06%
2020/07/17	2	69.50	4	69.73	69.30	-2	10,703	-0.02%
2020/07/16	2.2	69.88	0	0.00	69.70	2.2	10,702	0.02%
2020/07/15	0	0.00	6	71.38	70.70	-6	10,723	-0.06%
2020/07/14	4	71.03	1	72.90	70.70	3	10,890	0.03%
2020/07/13	2	72.00	3	71.60	72.40	-1	10,838	-0.01%
2020/07/10	2	71.20	4	71.83	71.60	-2	10,829	-0.02%
2020/07/09	0	0.00	1	70.50	70.40	-1	10,785	-0.01%
2020/07/08	12	69.33	0	0.00	69.50	12	10,545	0.11%
2020/07/07	2	70.30	4	70.40	70.50	-2	10,396	-0.02%
2020/07/06	4	71.45	1.2	71.52	71.60	2.8	10,289	0.03%
2020/07/03	5	72.42	3	71.73	71.90	2	10,198	0.02%
2020/07/02	1	72.00	8	70.91	72.70	-7	10,104	-0.07%
2020/07/01	1	67.30	0	0.00	68.00	1	9,887	0.01%
2020/06/30	1	67.70	1	67.00	67.60	0	9,908	0.00%
2020/06/23	0	0.00	1	67.50	67.80	-1	10,170	-0.01%
2020/06/22	0	0.00	3	68.50	68.20	-3	10,310	-0.03%
2020/06/19	0	0.00	7	68.00	68.20	-7	10,480	-0.07%
2020/06/17	0	0.00	1	67.30	68.00	-1	10,597	-0.01%
2020/06/16	1	67.60	17	66.92	67.30	-16	10,947	-0.15%
2020/06/15	1	65.50	2	66.60	65.60	-1	11,239	-0.01%
2020/06/12	1	66.00	4	65.70	66.30	-3	11,406	-0.03%
2020/06/11	1	66.50	2	66.50	66.50	-1	11,576	-0.01%
2020/06/10	0	0.00	6	67.75	68.00	-6	11,675	-0.05%
2020/06/09	9	66.70	0	0.00	66.20	9	11,883	0.08%
2020/06/08	3	68.60	1	68.00	68.00	2	12,024	0.02%
2020/06/05	0	0.00	2	68.00	68.20	-2	11,980	-0.02%
2020/06/04	0	0.00	7	66.81	66.80	-7	11,922	-0.06%
2020/06/03	2	66.25	24	65.72	66.50	-22	12,037	-0.18%
2020/06/02	3	62.97	1	63.20	63.50	2	11,846	0.02%
2020/06/01	4	62.58	2	62.80	62.80	2	11,862	0.02%
2020/05/29	0	0.00	4	61.90	61.80	-4	11,822	-0.03%
2020/05/28	16	61.29	1	61.00	61.30	15	11,579	0.13%
2020/05/27	5	61.10	3	61.00	61.00	2	11,656	0.02%
2020/05/26	9	61.70	0	0.00	61.40	9	11,723	0.08%
2020/05/25	2	61.30	0	0.00	61.10	2	11,733	0.02%
2020/05/22	3	61.83	0	0.00	61.30	3	11,709	0.03%
2020/05/21	1	63.00	0	0.00	63.00	1	11,682	0.01%
2020/05/20	3	61.67	0	0.00	61.70	3	11,415	0.03%
2020/05/19	2	62.05	1	62.10	62.20	1	11,304	0.01%
2020/05/18	10	64.05	2	62.60	62.60	8	11,249	0.07%
2020/05/15	7	66.70	2	66.40	66.40	5	11,217	0.04%
2020/05/14	1	66.90	14	66.70	66.50	-13	11,200	-0.12%
2020/05/13	5	66.78	3	67.37	68.00	2	11,150	0.02%
2020/05/12	3	68.13	6	67.82	68.10	-3	11,132	-0.03%
2020/05/11	2	68.90	0	0.00	68.90	2	11,207	0.02%
2020/05/08	1	67.40	2	67.85	67.60	-1	11,212	-0.01%
2020/05/07	1	66.80	4	65.63	66.20	-3	11,275	-0.03%
2020/05/06	0	0.00	1	64.60	64.40	-1	11,311	-0.01%
2020/05/05	7	65.07	0	0.00	65.00	7	11,260	0.06%
2020/05/04	11.5	63.73	0	0.00	64.40	11.5	11,292	0.10%
2020/04/30	2	66.50	17	66.49	67.10	-15	11,242	-0.13%
2020/04/29	0	0.00	1	65.60	65.30	-1	11,365	-0.01%
2020/04/28	1.5	64.52	1	64.50	64.80	0.5	11,470	0.00%
2020/04/27	0.2	65.20	0	0.00	65.30	0.2	11,653	0.00%
2020/04/23	2	62.80	2	63.60	63.30	0	11,663	0.00%
2020/04/21	4	63.38	0	0.00	63.10	4	11,654	0.03%
2020/04/20	6	65.12	0	0.00	65.50	6	11,622	0.05%
2020/04/17	20	66.03	4	66.35	66.80	16	11,566	0.14%
2020/04/16	1	64.70	1	65.00	64.70	0	11,381	0.00%
2020/04/15	1	65.90	0	0.00	65.50	1	11,416	0.01%
2020/04/14	8	64.30	7	65.11	65.00	1	11,362	0.01%
2020/04/10	2	61.55	3	62.00	61.50	-1	11,466	-0.01%
2020/04/09	2.1	62.64	5	62.76	62.20	-2.9	11,485	-0.03%
2020/04/08	1	62.20	0	0.00	62.00	1	11,471	0.01%
2020/04/07	0	0.00	5	60.58	61.70	-5	11,386	-0.04%
2020/04/06	1	57.10	3	57.90	58.80	-2	11,236	-0.02%
2020/04/01	2	57.55	0	0.00	57.20	2	11,185	0.02%
2020/03/31	1	58.40	0	0.00	58.60	1	11,129	0.01%
2020/03/30	4	58.83	4	59.05	59.20	0	10,968	0.00%
2020/03/27	0	0.00	2	60.80	59.80	-2	10,829	-0.02%
2020/03/26	1	59.10	1	59.80	59.80	0	10,723	0.00%
2020/03/25	7	58.39	3	59.13	58.90	4	10,656	0.04%
2020/03/24	5	54.50	17	54.51	54.30	-12	10,519	-0.11%
2020/03/23	11	51.30	5	51.30	51.00	6	10,435	0.06%
2020/03/20	7	52.59	1	53.30	54.20	6	10,359	0.06%
2020/03/19	6.2	51.21	2	50.80	50.20	4.2	10,011	0.04%
2020/03/18	9	57.14	7	56.73	55.50	2	10,048	0.02%
2020/03/17	0.2	58.00	0	0.00	57.70	0.2	10,224	0.00%
2020/03/16	1	59.80	1	60.00	59.30	0	10,022	0.00%
2020/03/13	0	0.00	8	60.63	61.00	-8	9,798	-0.08%
2020/03/12	12	62.70	9	64.23	62.70	3	9,516	0.03%
2020/03/11	3	69.00	0	0.00	67.30	3	9,733	0.03%
2020/03/10	6	68.00	1	67.20	68.00	5	9,658	0.05%
2020/03/09	2	69.05	1	69.60	68.90	1	9,586	0.01%
2020/03/06	3	71.50	0	0.00	71.50	3	9,420	0.03%
2020/03/05	2	72.80	0	0.00	73.60	2	9,344	0.02%
2020/03/04	0	0.00	1	72.20	72.50	-1	9,349	-0.01%
2020/03/02	2	69.95	0	0.00	70.10	2	9,187	0.02%
2020/02/27	3	71.80	0	0.00	71.30	3	9,246	0.03%
2020/02/25	3	73.00	0	0.00	73.50	3	9,010	0.03%
2020/02/24	2	74.10	0	0.00	73.90	2	9,016	0.02%
2020/02/21	1	75.50	0	0.00	75.20	1	9,019	0.01%
2020/02/20	0	0.00	1.8	75.66	75.60	-1.8	9,036	-0.02%
2020/02/19	1	77.40	0	0.00	76.40	1	9,065	0.01%
2020/02/18	3	75.10	0	0.00	75.60	3	8,985	0.03%
2020/02/17	0	0.00	0	76.70	76.70	0	8,827	0.00%
2020/02/14	1	77.20	1	77.80	77.40	0	8,831	0.00%
2020/02/13	0	0.00	20	77.40	77.50	-20	8,799	-0.23%
2020/02/12	1	78.40	2	78.20	77.50	-1	8,803	-0.01%
2020/02/11	0	0.00	1	76.40	76.20	-1	8,754	-0.01%
2020/02/10	0	0.00	0.5	74.90	74.90	-0.5	8,744	-0.01%
2020/02/07	4	75.08	0	0.00	74.80	4	8,701	0.05%
2020/02/06	0	0.00	2.3	76.82	77.90	-2.3	8,646	-0.03%
2020/02/05	0	0.00	1	75.20	74.80	-1	8,659	-0.01%
2020/01/31	2	74.40	0	0.00	74.60	2	8,719	0.02%
2020/01/30	4	75.20	4	74.78	74.10	0	8,623	0.00%
2020/01/17	1	79.00	0	0.00	79.30	1	8,578	0.01%
2020/01/16	28	79.37	0	0.00	79.30	28	8,546	0.33%
2020/01/15	1	81.50	6	81.47	81.10	-5	8,523	-0.06%
2020/01/14	1	80.80	1	81.10	81.20	0	8,463	0.00%
2020/01/13	1	79.50	3.1	80.24	80.70	-2.1	8,442	-0.02%
2020/01/10	2	79.10	0	0.00	79.60	2	8,495	0.02%
2020/01/09	6	79.17	11	79.82	79.80	-5	8,521	-0.06%
2020/01/08	1	77.60	0	0.00	77.40	1	8,510	0.01%
2020/01/07	3	78.20	0	0.00	78.70	3	8,542	0.04%
2020/01/06	7	78.76	4	78.88	78.70	3	8,755	0.03%
2020/01/03	3	81.47	0	0.00	81.80	3	8,582	0.03%
2020/01/02	1	82.60	0	0.00	82.80	1	8,527	0.01%
2019/12/30	1	84.80	0	0.00	84.40	1	8,544	0.01%
2019/12/27	10	84.80	0	0.00	85.20	10	8,590	0.12%
2019/12/23	0.3	85.00	0	0.00	85.40	0.3	8,875	0.00%
2019/12/20	0	0.00	1	83.90	84.60	-1	8,966	-0.01%
2019/12/19	0.1	84.00	0	0.00	84.30	0.1	8,871	0.00%
2019/12/18	0	0.00	1	84.70	85.40	-1	8,868	-0.01%
2019/12/17	3	84.67	0.3	84.70	85.00	2.7	8,897	0.03%
2019/12/16	0	0.00	0.5	83.90	84.10	-0.5	8,840	-0.01%
2019/12/13	2	85.45	6	85.90	85.20	-4	8,802	-0.05%
2019/12/12	5	82.70	10	82.90	84.60	-5	8,463	-0.06%
2019/12/11	0	0.00	1	80.00	80.40	-1	8,097	-0.01%
2019/12/09	1	79.90	1	79.50	80.00	0	8,131	0.00%
2019/12/06	4	80.45	20	80.45	79.70	-16	8,083	-0.20%
2019/12/05	0	0.00	5	76.60	76.80	-5	7,592	-0.07%
2019/12/04	10	74.70	0	0.00	75.00	10	7,606	0.13%
2019/12/03	0	0.00	1	75.30	75.50	-1	7,716	-0.01%
2019/11/29	2	75.85	0	0.00	75.60	2	7,862	0.03%
2019/11/27	2	77.30	4.6	77.10	77.10	-2.6	7,896	-0.03%
2019/11/26	2	77.45	1	77.40	77.30	1	7,862	0.01%
2019/11/25	2	77.70	0	0.00	77.00	2	7,680	0.03%
2019/11/22	1	77.90	0	0.00	77.80	1	7,778	0.01%
2019/11/21	2	77.00	0	0.00	77.60	2	7,774	0.03%
2019/11/20	1	79.30	1	79.50	79.70	0	7,740	0.00%
2019/11/19	1	78.80	0	0.00	79.00	1	7,789	0.01%
2019/11/18	0	0.00	2	79.65	79.70	-2	7,801	-0.03%
2019/11/15	2	78.80	2	78.55	78.20	0	7,873	0.00%
2019/11/13	2	78.35	0	0.00	78.00	2	7,971	0.03%
2019/11/11	0	0.00	1	77.90	78.00	-1	8,151	-0.01%
2019/11/07	0	0.00	0.1	79.50	79.70	-0.1	8,241	0.00%
2019/11/05	0	0.00	1	79.90	80.00	-1	8,257	-0.01%
2019/11/04	2	80.20	1	80.90	80.50	1	8,371	0.01%
2019/11/01	1	80.00	5	79.80	80.00	-4	8,352	-0.05%
2019/10/31	6	79.92	3	80.10	79.50	3	8,472	0.04%
2019/10/30	0	0.00	3	78.40	77.60	-3	8,159	-0.04%
2019/10/29	1	78.80	1	78.20	78.30	0	8,188	0.00%
2019/10/28	1	78.30	65	78.00	78.10	-64	8,187	-0.78%
2019/10/25	0	0.00	7	79.17	79.40	-7	8,106	-0.09%
2019/10/24	0	0.00	18	78.98	79.20	-18	8,088	-0.22%
2019/10/23	1	79.30	3	78.80	78.60	-2	8,067	-0.02%
2019/10/22	0	0.00	5	77.60	78.00	-5	8,044	-0.06%
2019/10/18	1	77.70	3	77.80	78.00	-2	8,128	-0.02%
2019/10/17	0	0.00	5	76.80	77.40	-5	8,228	-0.06%
2019/10/15	7	77.21	9	77.88	76.80	-2	8,254	-0.02%
2019/10/14	8	76.80	13	76.61	76.80	-5	8,264	-0.06%
2019/10/08	0	0.00	2	74.35	74.00	-2	8,099	-0.02%
2019/10/07	0	0.00	1	73.40	73.40	-1	8,278	-0.01%
2019/10/04	0	0.00	1	72.80	72.80	-1	8,355	-0.01%
2019/10/02	0	0.00	1	72.80	73.30	-1	8,296	-0.01%
2019/10/01	1	73.30	2	72.90	73.50	-1	8,350	-0.01%
2019/09/25	2.1	71.30	0	0.00	71.30	2.1	8,390	0.03%
2019/09/24	0	0.00	10	73.00	73.30	-10	8,450	-0.12%
2019/09/23	1	73.59	0.5	72.90	73.10	0.5	8,466	0.01%
2019/09/19	1	73.20	1	73.20	73.20	0	8,464	0.00%
2019/09/18	0	0.00	1	73.10	73.00	-1	8,527	-0.01%
2019/09/17	21	72.63	0	0.00	73.10	21	8,568	0.25%
2019/09/12	1	72.00	1	71.90	72.00	0	8,641	0.00%
2019/09/11	1	71.10	2	70.65	71.00	-1	8,831	-0.01%
2019/09/10	0	0.00	2	70.40	70.70	-2	8,845	-0.02%
2019/09/06	26	72.02	4	72.20	71.90	22	8,940	0.25%
2019/09/05	0	0.00	1	71.80	72.00	-1	8,908	-0.01%
2019/09/04	0	0.00	3	70.90	71.30	-3	8,789	-0.03%
2019/09/03	7	69.83	0	0.00	69.50	7	8,737	0.08%
2019/09/02	1	70.20	0	0.00	71.50	1	8,712	0.01%
2019/08/30	0	0.00	3	71.17	71.40	-3	8,733	-0.03%
2019/08/28	1	68.60	0	0.00	69.00	1	8,764	0.01%
2019/08/26	51.5	68.98	2	68.60	68.40	49.5	8,972	0.55%
2019/08/23	1	70.50	1	71.00	70.70	0	9,005	0.00%
2019/08/22	0	0.00	2	70.50	70.70	-2	9,030	-0.02%
2019/08/21	0	0.00	2	69.85	69.30	-2	9,194	-0.02%
2019/08/20	0	0.00	42	69.28	69.30	-42	9,215	-0.46%
2019/08/16	1	67.30	0	0.00	67.10	1	9,386	0.01%
2019/08/15	2	67.15	1	66.70	67.00	1	9,413	0.01%
2019/08/14	0	0.00	4	68.45	68.30	-4	9,544	-0.04%
2019/08/13	2	66.80	1	67.00	66.60	1	9,528	0.01%
2019/08/12	2	69.00	0	0.00	68.90	2	9,513	0.02%
2019/08/07	0	0.00	1	69.00	68.80	-1	9,495	-0.01%
2019/08/06	40	67.70	0	0.00	68.30	40	9,502	0.42%
2019/08/02	1	68.10	1	69.20	68.80	0	9,263	0.00%
2019/08/01	0	0.00	7	69.00	69.40	-7	9,148	-0.08%
2019/07/31	3	69.50	2.2	69.84	69.90	0.8	9,127	0.01%
2019/07/26	5	69.48	0	0.00	69.60	5	9,208	0.05%
2019/07/25	1	70.20	3	70.83	71.00	-2	9,277	-0.02%
2019/07/24	7	70.90	0	0.00	70.90	7	9,355	0.07%
2019/07/22	2	70.50	0	0.00	70.50	2	9,449	0.02%
2019/07/19	2	69.90	11	70.03	70.40	-9	9,486	-0.09%
2019/07/18	0	0.00	9	67.94	67.60	-9	9,468	-0.10%
2019/07/17	13	67.75	2	68.40	67.50	11	9,487	0.12%
2019/07/16	2	68.70	5.1	69.35	69.10	-3.1	9,416	-0.03%
2019/07/15	2	68.25	3	69.03	69.10	-1	9,449	-0.01%
2019/07/12	0	0.00	1	67.50	67.50	-1	9,592	-0.01%
2019/07/11	5	69.00	15.1	68.36	68.40	-10.1	10,008	-0.10%
2019/07/10	0	0.00	1	66.30	66.10	-1	9,776	-0.01%
2019/07/09	3	64.27	0	0.00	64.10	3	9,693	0.03%
2019/07/05	10	66.00	1	67.30	66.20	9	9,730	0.09%
2019/07/04	1	65.30	12	66.53	65.30	-11	9,683	-0.11%
2019/07/03	19	64.08	3	64.13	64.40	16	9,581	0.17%
2019/07/02	3	65.40	0	0.00	64.60	3	9,582	0.03%
2019/07/01	3	67.10	3	66.67	66.10	0	9,615	0.00%
2019/06/27	2	62.35	1	63.20	62.80	1	9,949	0.01%
2019/06/26	1	60.60	0	0.00	60.50	1	9,960	0.01%
2019/06/24	1	63.20	2	62.10	63.00	-1	10,142	-0.01%
2019/06/21	0	0.00	2.1	63.48	63.20	-2.1	10,262	-0.02%
2019/06/20	0	0.00	1	62.30	62.50	-1	10,219	-0.01%
2019/06/19	2	62.10	5	61.60	62.30	-3	10,393	-0.03%
2019/06/17	5.1	58.88	0	0.00	58.40	5.1	10,296	0.05%
2019/06/13	2	60.20	3	60.33	60.60	-1	10,283	-0.01%
2019/06/12	0	0.00	3	60.70	60.50	-3	10,412	-0.03%
2019/06/11	4	60.65	5	59.80	60.50	-1	10,383	-0.01%
2019/06/10	6	59.23	1	60.00	59.90	5	10,344	0.05%
2019/06/05	2	60.00	5	59.78	60.00	-3	10,363	-0.03%
2019/06/04	4	59.45	0	0.00	59.00	4	10,403	0.04%
2019/06/03	2.1	60.14	6.3	59.66	60.00	-4.2	10,359	-0.04%
2019/05/31	3	59.97	0	0.00	59.80	3	10,322	0.03%
2019/05/30	1	58.60	0	0.00	58.60	1	10,173	0.01%
2019/05/28	0	0.00	1	58.90	58.40	-1	10,391	-0.01%
2019/05/27	0	0.00	1	58.50	58.70	-1	10,310	-0.01%
2019/05/23	11.2	58.67	8	58.60	58.30	3.2	10,236	0.03%
2019/05/21	0.1	63.00	0	0.00	62.60	0.1	9,963	0.00%
2019/05/20	5	64.88	4	64.50	64.50	1	9,737	0.01%
2019/05/17	4	67.60	2	67.45	65.60	2	9,654	0.02%
2019/05/16	4	67.25	4	68.03	68.50	0	9,537	0.00%
2019/05/15	1	67.20	2	67.90	68.00	-1	9,479	-0.01%
2019/05/14	1	67.20	0	0.00	66.80	1	9,451	0.01%
2019/05/13	0	0.00	2	68.40	68.00	-2	9,360	-0.02%
2019/05/10	4	69.33	2	69.95	68.80	2	9,428	0.02%
2019/05/09	2	69.20	0	0.00	69.40	2	9,431	0.02%
2019/05/08	1	70.00	0	0.00	70.00	1	9,355	0.01%
2019/05/07	2	71.00	2	71.25	71.00	0	9,252	0.00%
2019/05/06	3	69.87	1	70.00	71.40	2	9,312	0.02%
2019/05/03	2	71.60	1	71.00	72.00	1	9,211	0.01%
2019/05/02	1	71.00	0	0.00	70.70	1	9,077	0.01%
2019/04/30	1	71.50	0	0.00	71.70	1	8,938	0.01%
2019/04/26	1	73.10	0	0.00	73.10	1	8,692	0.01%
2019/04/25	0	0.00	5	74.18	73.60	-5	8,641	-0.06%
2019/04/24	4	73.18	0	0.00	73.10	4	8,561	0.05%
2019/04/23	0	0.00	0.5	74.00	74.30	-0.5	8,439	-0.01%
2019/04/22	0	0.00	1	75.40	75.00	-1	8,378	-0.01%
2019/04/19	1	73.20	0	0.00	75.50	1	8,333	0.01%
2019/04/18	1	73.80	1	75.60	74.10	0	8,182	0.00%
2019/04/17	0	0.00	6	74.95	75.20	-6	8,000	-0.07%
2019/04/15	0	0.00	1	71.00	71.00	-1	7,643	-0.01%
2019/04/12	0	69.70	50	70.00	69.70	-50	7,682	-0.65%
2019/04/11	0	0.00	3	71.50	71.40	-3	7,774	-0.04%
2019/04/10	1	71.20	14	71.01	71.80	-13	7,888	-0.16%
2019/04/09	2	70.60	20	70.60	70.80	-18	7,839	-0.23%
2019/04/08	4	70.95	2	70.90	70.60	2	7,828	0.03%
2019/04/03	1	71.00	9	70.79	70.80	-8	7,723	-0.10%
2019/04/02	6	69.68	10	70.81	70.60	-4	7,607	-0.05%
2019/04/01	14	68.26	4.2	68.57	68.70	9.8	7,262	0.13%
2019/03/29	2	67.35	1	68.00	67.50	1	7,033	0.01%
2019/03/28	8	67.89	0	0.00	67.70	8	7,034	0.11%
2019/03/27	6	69.12	5	69.32	68.40	1	7,012	0.01%
2019/03/26	2	67.55	8	67.10	67.50	-6	6,729	-0.09%
2019/03/22	2	64.50	1	65.60	65.90	1	6,510	0.02%
2019/03/21	6	63.35	1	63.40	63.70	5	6,275	0.08%
2019/03/20	2	62.90	1	63.00	63.00	1	6,223	0.02%
2019/03/15	1	63.00	0	0.00	62.10	1	6,038	0.02%
2019/03/14	1.7	62.78	0	0.00	63.00	1.7	5,904	0.03%
2019/03/11	0	0.00	1.5	62.73	62.20	-1.5	6,135	-0.02%
2019/03/07	0	0.00	6	64.20	63.10	-6	6,360	-0.09%
2019/03/06	1	64.00	0	0.00	64.00	1	6,505	0.02%
2019/03/05	4	63.28	5	63.66	63.50	-1	6,669	-0.01%
2019/02/27	12	64.51	5	63.20	62.90	7	6,563	0.11%
2019/02/26	97	64.90	102	65.16	64.50	-5	6,364	-0.08%	大賣/
2019/02/21	3	59.63	0	0.00	59.90	3	6,438	0.05%
2019/02/20	2	60.40	1	60.00	60.40	1	6,453	0.02%
2019/02/13	1	59.70	0	0.00	59.60	1	6,630	0.02%
2019/02/12	0	0.00	1	60.30	60.30	-1	6,620	-0.02%
2019/02/11	1	59.10	0	0.00	58.80	1	6,641	0.02%
2019/01/25	0	0.00	5	60.36	60.50	-5	6,638	-0.08%
2019/01/23	0	0.00	1	58.50	58.30	-1	6,728	-0.01%
2019/01/21	1	59.50	0	0.00	58.80	1	6,848	0.01%
2019/01/18	5	58.50	0	0.00	58.80	5	6,907	0.07%
2019/01/15	5	57.50	5	58.40	58.60	0	7,036	0.00%
2019/01/11	0	57.50	3	57.20	57.60	-3	7,172	-0.04%
2019/01/10	6	56.65	1	56.90	57.00	5	7,175	0.07%
2019/01/09	5	55.80	2	56.50	56.30	3	7,187	0.04%
2019/01/07	1	55.00	0	0.00	55.00	1	7,232	0.01%
2019/01/04	1	55.00	0	0.00	55.20	1	7,246	0.01%
2019/01/03	1	54.60	1	55.60	56.00	0	7,624	0.00%
2019/01/02	3	56.70	0	0.00	56.50	3	7,538	0.04%
2018/12/28	0	0.00	2	58.20	58.30	-2	7,481	-0.03%
2018/12/26	1	57.30	0	0.00	57.00	1	7,610	0.01%
2018/12/24	5	58.72	0	0.00	58.10	5	7,704	0.06%
2018/12/20	1	59.80	0	0.00	59.80	1	7,815	0.01%
2018/12/19	1	59.90	1	60.60	60.30	0	7,768	0.00%
2018/12/14	0	0.00	1	60.80	60.30	-1	7,907	-0.01%
2018/12/13	2	60.50	2	60.70	60.50	0	7,921	0.00%
2018/12/11	1	59.00	0	0.00	58.80	1	7,865	0.01%
2018/12/06	2	60.90	0	0.00	59.70	2	7,958	0.03%
2018/12/05	1	62.50	1	63.30	62.80	0	7,815	0.00%
2018/12/03	0	0.00	4	63.63	64.50	-4	7,809	-0.05%
2018/11/30	1	61.70	3	61.97	62.40	-2	7,672	-0.03%
2018/11/29	4	63.28	6	62.90	62.00	-2	7,506	-0.03%
2018/11/28	5	59.78	5	61.56	62.50	0	7,288	0.00%
2018/11/26	2	57.70	0	0.00	57.40	2	7,023	0.03%
2018/11/23	5	56.40	0	0.00	56.40	5	6,968	0.07%
2018/11/22	4	56.55	0	0.00	56.50	4	6,958	0.06%
2018/11/21	4	56.85	1	56.50	56.60	3	6,904	0.04%
2018/11/20	5	58.64	0	0.00	57.60	5	6,686	0.07%
2018/11/19	3	59.63	0	0.00	59.70	3	6,557	0.05%
2018/11/16	6	60.02	12.8	60.20	60.30	-6.8	6,541	-0.10%
2018/11/15	3	59.47	0	0.00	59.50	3	6,510	0.05%
2018/11/14	2	59.60	0	0.00	59.50	2	6,473	0.03%
2018/11/13	14	59.50	1	59.70	59.50	13	6,465	0.20%
2018/11/09	1	60.80	0	0.00	60.60	1	6,359	0.02%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	4	61.25	1.1	61.46	61.20	2.9	6,456	0.04%
2018/11/02	1	63.00	2	62.10	62.60	-1	6,580	-0.02%
2018/11/01	0	0.00	2	62.55	62.60	-2	6,624	-0.03%
2018/10/31	4	61.10	0	0.00	62.40	4	6,676	0.06%
2018/10/29	0	0.00	0.1	61.30	61.20	-0.1	6,524	0.00%
2018/10/26	1	61.10	5	61.80	61.70	-4	6,544	-0.06%
2018/10/25	1	60.60	0	0.00	60.60	1	6,565	0.02%
2018/10/23	1	61.50	0.2	62.10	61.90	0.8	7,046	0.01%
2018/10/19	2	61.30	0	0.00	62.40	2	7,181	0.03%
2018/10/18	1	64.40	0	0.00	63.20	1	7,076	0.01%
2018/10/17	1	65.00	4	64.90	65.00	-3	7,089	-0.04%
2018/10/16	1	64.20	10	64.00	64.00	-9	7,190	-0.13%
2018/10/12	1	62.70	0	0.00	63.70	1	7,249	0.01%
2018/10/11	13	61.98	0	0.00	61.80	13	7,236	0.18%
2018/10/09	3	68.60	0	0.00	68.60	3	6,846	0.04%
2018/10/05	3	71.13	15	71.92	70.70	-12	6,736	-0.18%
2018/10/04	15	73.35	0	0.00	73.10	15	6,728	0.22%
2018/10/03	0	0.00	1	75.50	75.40	-1	6,665	-0.02%
2018/10/02	1	73.90	0	0.00	74.90	1	6,633	0.02%
2018/10/01	1	75.50	1	76.00	74.90	0	6,591	0.00%
2018/09/28	0	0.00	2	74.70	74.50	-2	6,556	-0.03%
2018/09/14	2	72.85	0	0.00	72.70	2	6,747	0.03%
2018/09/10	0.1	70.00	0	0.00	69.60	0.1	7,100	0.00%
2018/09/07	0	0.00	3	72.20	71.70	-3	7,293	-0.04%
2018/09/05	0	0.00	1	74.40	73.80	-1	7,421	-0.01%
2018/09/03	0	0.00	0.4	74.10	74.30	-0.4	7,728	0.00%
2018/08/30	3	75.30	0	0.00	74.30	3	7,859	0.04%
2018/08/28	1	73.80	0	0.00	73.90	1	7,943	0.01%
2018/08/20	0	0.00	1	73.50	73.20	-1	8,311	-0.01%
2018/08/15	0	0.00	2	73.00	73.10	-2	8,316	-0.02%
2018/08/14	5	74.20	2	74.40	74.90	3	8,290	0.04%
2018/08/13	1	74.20	3	74.43	74.60	-2	8,316	-0.02%
2018/08/09	8	78.24	0	0.00	78.50	8	8,283	0.10%
2018/08/08	1	78.40	1	78.20	78.40	0	8,252	0.00%
2018/07/31	4.1	76.85	8	76.85	78.40	-3.9	8,534	-0.05%
2018/07/30	7	78.63	16	78.75	78.50	-9	8,504	-0.11%
2018/07/27	0	0.00	2	73.75	74.60	-2	8,500	-0.02%
2018/07/26	3	71.70	1	71.80	71.20	2	8,623	0.02%
2018/07/25	0.1	70.20	0	0.00	70.20	0.1	9,070	0.00%
2018/07/20	1	70.30	0	0.00	70.60	1	9,641	0.01%
2018/07/18	1	72.90	1	73.00	72.60	0	9,648	0.00%
2018/07/17	0	0.00	0.2	71.40	71.40	-0.2	9,660	0.00%
2018/07/16	0	0.00	2	71.30	71.10	-2	9,732	-0.02%
2018/07/13	5.5	71.92	2	71.80	72.10	3.5	9,847	0.04%
2018/07/11	1	68.90	0	0.00	69.40	1	9,946	0.01%
2018/07/09	1	69.90	0	0.00	70.00	1	10,147	0.01%
2018/07/03	0	0.00	1.2	70.77	69.50	-1.2	10,591	-0.01%
2018/07/02	0.1	71.00	0.4	71.00	70.90	-0.3	10,612	0.00%
2018/06/29	1	71.00	0	0.00	71.60	1	10,718	0.01%
2018/06/28	2	72.15	0	0.00	70.90	2	10,750	0.02%
2018/06/27	0	0.00	6	71.62	70.80	-6	10,797	-0.06%
2018/06/25	5	72.68	0	0.00	72.40	5	10,955	0.05%
2018/06/20	2	72.30	18	71.68	72.10	-16	11,268	-0.14%
2018/06/19	12	73.10	1	72.10	72.10	11	11,166	0.10%
2018/06/15	4	73.95	6	74.48	74.40	-2	11,055	-0.02%
2018/06/14	1	74.90	0	0.00	74.50	1	10,832	0.01%
2018/06/12	7.5	75.23	10	75.60	75.60	-2.5	10,907	-0.02%
2018/06/11	2	76.40	0	0.00	76.10	2	10,767	0.02%
2018/06/07	0	0.00	1	79.20	78.40	-1	10,951	-0.01%
2018/06/04	0.5	76.60	0	0.00	76.80	0.5	11,302	0.00%
2018/05/31	1	75.30	0	0.00	76.00	1	11,693	0.01%
2018/05/30	6	75.28	9	75.23	75.30	-3	11,569	-0.03%
2018/05/29	0	0.00	1	78.20	78.10	-1	11,440	-0.01%
2018/05/28	9	78.29	0	0.00	78.20	9	11,864	0.08%
2018/05/23	0.2	78.60	0	0.00	78.50	0.2	13,228	0.00%
2018/05/22	0	0.00	5	80.20	79.00	-5	13,796	-0.04%
2018/05/21	1.3	79.75	0	0.00	79.80	1.3	14,317	0.01%
2018/05/16	0.3	79.50	2	80.20	79.50	-1.7	16,280	-0.01%
2018/05/14	5.2	79.99	1	80.50	79.80	4.2	18,193	0.02%
2018/05/11	11	79.71	0	0.00	79.80	11	19,498	0.06%
2018/05/10	0	0.00	2.1	78.12	78.50	-2.1	20,801	-0.01%
2018/05/09	0.2	77.30	0	0.00	77.20	0.2	22,340	0.00%
2018/05/08	1	78.20	0	0.00	77.70	1	24,370	0.00%
2018/05/07	2	80.70	2	82.00	79.00	0	27,009	0.00%
2018/05/04	8.2	80.03	2	77.00	80.20	6.2	29,040	0.02%
2018/05/03	7	76.34	6	75.72	75.10	1	30,842	0.00%
2018/05/02	2	81.20	1	77.40	75.70	1	36,334	0.00%
2018/04/30	7	81.37	52	80.47	80.30	-45	38,764	-0.12%