日月光投控 (3711)-元大-西屯券商分點個股進出

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－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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	1.1	150.64	0	0.00	153.50	1.1	16,684	0.01%
2024/11/20	0	155.91	3	155.17	155.00	-3	16,681	-0.02%
2024/11/19	3.1	154.17	1	158.00	154.50	2.1	16,668	0.01%
2024/11/18	2.1	152.33	0	152.50	151.50	2.1	16,422	0.01%
2024/11/15	0	0.00	3.1	157.52	155.00	-3.1	16,326	-0.02%
2024/11/14	3.1	152.71	0	0.00	154.00	3.1	16,224	0.02%
2024/11/13	1	158.01	12.4	160.01	157.00	-11.4	16,166	-0.07%
2024/11/12	4.1	153.89	1	153.50	152.50	3.1	16,077	0.02%
2024/11/11	5	155.70	2.1	157.89	157.50	2.9	16,030	0.02%
2024/11/08	2.1	156.33	0.1	156.00	155.50	2	16,223	0.01%
2024/11/07	2	155.75	5.1	156.11	156.00	-3.1	16,379	-0.02%
2024/11/06	0	0.00	0.3	153.50	152.00	-0.3	16,491	0.00%
2024/11/05	3.4	149.06	2	149.25	150.00	1.4	16,719	0.01%
2024/11/04	4.1	153.10	3.1	153.03	152.50	1	16,910	0.01%
2024/11/01	7.7	150.40	10	152.05	154.00	-2.3	17,210	-0.01%
2024/10/30	1	158.00	0	0.00	157.00	1	17,142	0.01%
2024/10/29	2.7	157.15	3	156.83	158.50	-0.3	17,163	0.00%
2024/10/28	2	163.24	0	0.00	161.00	2	17,215	0.01%
2024/10/25	0.2	162.00	2	162.50	162.00	-1.8	17,371	-0.01%
2024/10/24	1.6	159.61	0	0.00	159.00	1.6	17,585	0.01%
2024/10/23	4.1	162.74	4	162.00	161.50	0.1	18,232	0.00%
2024/10/22	1.1	163.02	0	0.00	164.00	1.1	18,330	0.01%
2024/10/21	4	162.87	3	162.83	161.50	1	18,445	0.01%
2024/10/18	3.1	165.45	2.1	172.12	163.50	1	18,603	0.01%
2024/10/17	1	165.00	2.1	165.02	165.50	-1.1	18,420	-0.01%
2024/10/16	5.2	166.89	2	164.50	165.00	3.1	18,617	0.02%
2024/10/15	15.1	163.78	13.3	164.96	168.50	1.8	18,292	0.01%
2024/10/14	6.2	158.63	2	157.50	158.00	4.2	18,007	0.02%
2024/10/11	0	156.50	0.2	156.50	155.00	-0.2	18,483	0.00%
2024/10/09	0	154.00	0	0.00	154.00	0	18,715	0.00%
2024/10/07	1	154.00	1	155.00	155.00	0	19,017	0.00%
2024/10/04	1	149.50	4.7	150.83	151.00	-3.7	18,968	-0.02%
2024/10/01	2	152.25	5	152.80	151.50	-3	18,783	-0.02%
2024/09/30	7.4	152.96	2	154.00	151.00	5.4	18,793	0.03%
2024/09/27	5	160.20	4.3	160.26	159.00	0.7	18,716	0.00%
2024/09/26	0	159.00	8.2	159.88	162.50	-8.2	18,683	-0.04%
2024/09/25	7	157.14	2.1	157.74	158.50	4.9	18,619	0.03%
2024/09/24	5	154.10	3	155.50	157.00	2	18,502	0.01%
2024/09/23	2	155.50	18	155.67	157.00	-16	18,399	-0.09%
2024/09/20	2.1	154.69	3	154.50	154.50	-0.9	18,360	0.00%
2024/09/19	4.1	149.50	1	150.00	152.00	3.1	18,094	0.02%
2024/09/18	5.2	151.83	4.5	152.23	152.50	0.7	17,862	0.00%
2024/09/16	1	155.50	3	154.83	154.00	-2	17,626	-0.01%
2024/09/13	0	0.00	1	147.00	147.00	-1	17,421	-0.01%
2024/09/12	0.5	148.00	0.1	148.36	147.50	0.4	17,578	0.00%
2024/09/11	1.1	142.02	1	141.02	142.00	0	17,538	0.00%
2024/09/10	3	145.50	3	144.33	144.50	0	17,489	0.00%
2024/09/09	0.1	141.28	0.1	140.00	142.00	0	17,437	0.00%
2024/09/06	0.1	143.05	0	0.00	141.50	0.1	17,407	0.00%
2024/09/05	2	144.02	2	143.75	143.50	0	17,435	0.00%
2024/09/04	7.2	143.11	3	144.50	143.50	4.2	17,477	0.02%
2024/09/03	0	152.00	0	0.00	151.50	0	17,259	0.00%
2024/09/02	0	153.00	0.2	152.50	153.00	-0.2	17,333	0.00%
2024/08/30	0.2	153.03	2	153.50	153.50	-1.8	17,405	-0.01%
2024/08/29	3	151.33	0	0.00	152.00	3	17,401	0.02%
2024/08/28	0	149.50	0	0.00	152.00	0	17,438	0.00%
2024/08/27	0.1	146.50	2	146.00	147.00	-1.9	17,834	-0.01%
2024/08/26	0.5	149.60	1	148.00	148.00	-0.5	17,942	0.00%
2024/08/23	2	147.75	0	149.00	150.50	2	17,886	0.01%
2024/08/22	3	149.33	0	0.00	150.00	3	17,786	0.02%
2024/08/21	1	152.00	0	0.00	152.50	1	17,831	0.01%
2024/08/20	1	154.00	1.3	155.77	155.00	-0.3	17,751	0.00%
2024/08/19	3	153.33	3.2	152.88	154.00	-0.2	17,867	0.00%
2024/08/16	0.6	154.56	1	154.50	153.50	-0.4	17,810	0.00%
2024/08/15	2.1	152.93	2	151.75	151.00	0.1	17,706	0.00%
2024/08/14	1.1	155.54	13	155.19	156.00	-11.9	17,529	-0.07%
2024/08/13	1	148.00	1.2	148.33	149.00	-0.2	17,262	0.00%
2024/08/12	0.1	151.95	1	152.00	148.50	-0.9	17,198	-0.01%
2024/08/09	1.4	145.78	1.2	144.96	145.50	0.3	17,049	0.00%
2024/08/08	4.1	137.75	0	138.50	138.00	4.1	16,801	0.02%
2024/08/07	7.2	142.90	6	143.75	145.50	1.2	16,624	0.01%
2024/08/06	8	133.88	7.4	134.52	137.50	0.6	16,422	0.00%
2024/08/05	16.3	130.12	9.1	132.11	130.00	7.2	16,083	0.04%
2024/08/02	8.2	145.07	1	144.00	143.50	7.2	15,736	0.05%
2024/08/01	1.2	153.17	1	154.00	153.50	0.2	15,465	0.00%
2024/07/31	5	151.10	4	150.50	150.00	1	15,372	0.01%
2024/07/30	3.1	151.15	1	150.00	155.50	2.1	15,203	0.01%
2024/07/29	2.1	153.76	2	152.52	153.50	0.1	15,140	0.00%
2024/07/26	18.1	155.59	0	0.00	155.50	18.1	14,961	0.12%
2024/07/23	5	171.40	4	173.38	172.50	1	14,317	0.01%
2024/07/22	3.1	164.40	1.1	163.68	164.00	2	14,249	0.01%
2024/07/19	3.1	171.01	0	0.00	171.00	3.1	14,119	0.02%
2024/07/18	8.7	173.56	5	174.60	176.00	3.7	13,888	0.03%
2024/07/17	4	177.38	4	178.90	182.50	0	13,690	0.00%
2024/07/16	3.1	176.86	1	178.50	179.00	2.1	13,505	0.02%
2024/07/15	5	178.60	6	179.50	179.50	-1	13,869	-0.01%
2024/07/12	6.5	180.30	2	179.74	177.50	4.5	13,899	0.03%
2024/07/11	2	186.25	3.1	187.82	193.50	-1.1	13,354	-0.01%
2024/07/10	3.1	179.03	2.2	179.91	179.50	0.9	13,278	0.01%
2024/07/09	4	175.63	1	175.05	180.00	3	13,307	0.02%
2024/07/08	2.1	172.26	0	171.50	172.50	2.1	13,130	0.02%
2024/07/05	1	166.50	1	167.50	168.50	0	13,208	0.00%
2024/07/04	1	164.00	0.3	165.57	166.00	0.7	13,382	0.01%
2024/07/03	0	163.00	1	159.50	160.50	-1	13,404	-0.01%
2024/07/02	0.3	162.28	0	0.00	159.00	0.3	13,387	0.00%
2024/07/01	0.3	164.67	0	0.00	164.50	0.3	13,213	0.00%
2024/06/28	2.3	168.63	3.6	169.45	168.50	-1.3	13,141	-0.01%
2024/06/27	1.2	171.57	1	171.00	172.00	0.2	13,277	0.00%
2024/06/26	3	169.22	3	170.33	172.50	0	13,583	0.00%
2024/06/25	6.1	167.44	2	168.25	169.00	4.1	13,590	0.03%
2024/06/24	0	0.00	3	173.00	172.50	-3	13,557	-0.02%
2024/06/21	1	174.50	1.4	175.74	174.50	-0.4	13,558	0.00%
2024/06/20	2	177.75	2	178.25	178.00	0	13,479	0.00%
2024/06/19	0	0.00	5	178.00	179.00	-5	13,510	-0.04%
2024/06/18	1	166.50	1.1	169.14	171.00	-0.1	13,476	0.00%
2024/06/17	0	0.00	0.1	168.50	167.00	-0.1	13,519	0.00%
2024/06/14	3	165.00	4.1	165.49	166.00	-1.1	13,685	-0.01%
2024/06/13	1	165.00	5.2	165.52	164.00	-4.2	13,837	-0.03%
2024/06/12	2	162.50	1	163.00	162.50	1	14,056	0.01%
2024/06/07	1.1	159.41	1	160.00	159.50	0.1	14,300	0.00%
2024/06/06	1	160.00	1	160.00	160.00	0	14,415	0.00%
2024/06/05	1	157.00	2	158.50	157.00	-1	14,657	-0.01%
2024/06/04	0.2	159.00	0	0.00	159.50	0.2	15,680	0.00%
2024/06/03	0	0.00	0	158.50	161.00	0	16,185	0.00%
2024/05/31	0	158.00	0.6	158.50	157.00	-0.6	16,247	0.00%
2024/05/30	1.1	157.59	2	158.50	158.50	-0.9	15,906	-0.01%
2024/05/28	1	165.50	0.3	165.00	164.00	0.7	15,854	0.00%
2024/05/27	1.3	164.50	2.2	163.63	165.50	-0.9	15,897	-0.01%
2024/05/24	0.1	160.49	0	0.00	159.50	0.1	15,797	0.00%
2024/05/23	0	158.00	5.4	160.48	161.50	-5.4	15,761	-0.03%
2024/05/22	0.1	155.00	1.2	155.36	155.50	-1.1	15,709	-0.01%
2024/05/21	1.3	153.40	2	154.00	154.00	-0.8	15,712	0.00%
2024/05/16	2	153.00	0	151.50	150.00	2	15,733	0.01%
2024/05/15	0	0.00	12.1	152.34	151.00	-12.1	15,934	-0.08%
2024/05/14	0	0.00	2	150.00	149.00	-2	16,013	-0.01%
2024/05/13	2	150.25	3.3	148.42	148.00	-1.3	16,077	-0.01%
2024/05/10	3	149.50	3	150.83	151.50	0	16,159	0.00%
2024/05/09	2	149.00	0	0.00	148.00	2	16,132	0.01%
2024/05/08	2	149.50	2	150.50	150.50	0	16,125	0.00%
2024/05/07	0	0.00	1	151.00	151.00	-1	16,059	-0.01%
2024/05/06	0	0.00	1	147.00	148.00	-1	15,944	-0.01%
2024/05/02	2	142.75	1	145.50	144.50	1	15,863	0.01%
2024/04/30	0	0.00	1	147.50	148.00	-1	15,687	-0.01%
2024/04/29	2	145.00	3	147.33	147.00	-1	15,651	-0.01%
2024/04/26	6.1	143.66	2	142.50	142.50	4.1	15,766	0.03%
2024/04/25	2.1	144.76	0	0.00	145.00	2.1	15,906	0.01%
2024/04/23	1	147.00	1.1	150.59	145.00	-0.1	15,923	0.00%
2024/04/22	3.1	144.02	1	145.50	144.50	2.1	15,893	0.01%
2024/04/19	4.2	145.70	2	147.75	146.00	2.2	15,731	0.01%
2024/04/18	4.2	151.48	1	154.00	151.00	3.2	15,212	0.02%
2024/04/17	1.2	154.75	0	0.00	156.00	1.2	14,996	0.01%
2024/04/16	0	157.00	1	154.50	153.00	-1	14,969	-0.01%
2024/04/15	0.1	160.73	1	161.50	160.00	-0.9	14,828	-0.01%
2024/04/12	1	161.00	0.1	160.00	160.50	0.9	14,705	0.01%
2024/04/11	0.1	158.00	0	0.00	159.00	0.1	14,657	0.00%
2024/04/10	1.7	158.48	1	158.00	158.50	0.6	14,551	0.00%
2024/04/09	1	154.50	0	154.50	156.00	1	14,659	0.01%
2024/04/08	0.1	153.00	0	0.00	153.00	0.1	14,652	0.00%
2024/04/02	2	153.25	2	154.00	153.50	0	14,453	0.00%
2024/04/01	5	150.61	2.5	150.40	150.00	2.5	14,286	0.02%
2024/03/29	0	158.00	3.3	158.80	161.00	-3.3	13,941	-0.02%
2024/03/28	1.1	152.57	0	0.00	155.00	1.1	13,494	0.01%
2024/03/27	0.1	154.46	0	0.00	154.00	0.1	13,384	0.00%
2024/03/26	0.1	157.30	0.2	157.00	157.00	-0.1	13,292	0.00%
2024/03/25	0.1	157.41	1.1	156.50	157.50	-1	13,340	-0.01%
2024/03/22	0.1	159.04	0	0.00	159.00	0.1	13,323	0.00%
2024/03/21	0	158.00	4.4	158.32	160.00	-4.3	13,302	-0.03%
2024/03/20	5.5	157.59	1.3	157.31	156.50	4.2	13,282	0.03%
2024/03/19	4	158.75	3.1	158.83	160.00	1	13,259	0.01%
2024/03/18	7.2	157.00	0	0.00	158.00	7.2	13,069	0.06%
2024/03/15	2	151.25	1.2	153.00	153.00	0.8	12,944	0.01%
2024/03/14	0	154.00	2	153.25	154.00	-2	12,704	-0.02%
2024/03/13	3.3	157.03	0	0.00	158.50	3.3	12,692	0.03%
2024/03/12	0.1	156.49	0	0.00	157.50	0.1	12,545	0.00%
2024/03/11	5	153.80	2	155.00	154.00	3	12,451	0.02%
2024/03/08	6.2	173.33	3.2	163.00	159.50	3	12,209	0.02%
2024/03/07	22.3	156.44	28.6	158.81	163.50	-6.3	11,149	-0.06%
2024/03/06	5.3	147.66	9.2	148.14	149.00	-3.9	10,595	-0.04%
2024/03/05	1	144.50	4	143.38	144.50	-3	10,633	-0.03%
2024/03/04	0.2	141.00	3	142.00	141.50	-2.8	10,639	-0.03%
2024/03/01	0	139.50	0.2	139.00	138.00	-0.2	10,599	0.00%
2024/02/29	1	137.00	1	139.50	139.00	0	10,590	0.00%
2024/02/27	0	139.00	0	0.00	138.00	0	10,500	0.00%
2024/02/26	2	141.50	0.2	141.50	141.50	1.8	10,443	0.02%
2024/02/23	0.2	140.51	1	142.00	141.50	-0.8	10,443	-0.01%
2024/02/21	0	0.00	2	137.50	137.50	-2	10,523	-0.02%
2024/02/20	2	137.00	0	0.00	137.00	2	10,534	0.02%
2024/02/19	1	136.00	0	0.00	136.00	1	10,552	0.01%
2024/02/16	1	142.50	5.5	142.09	137.00	-4.5	10,799	-0.04%
2024/02/15	2.1	135.50	5	135.50	135.50	-2.9	10,676	-0.03%
2024/02/05	3	128.17	1	129.00	130.00	2	10,851	0.02%
2024/02/02	3	130.50	1	129.50	129.50	2	10,754	0.02%
2024/02/01	1	133.00	0	0.00	133.00	1	10,571	0.01%
2024/01/31	0	0.00	3	135.33	136.00	-3	10,429	-0.03%
2024/01/29	3.1	136.97	0	0.00	137.00	3.1	10,540	0.03%
2024/01/26	21	136.67	20	136.88	137.00	1	10,641	0.01%
2024/01/25	1	136.00	2	137.00	137.00	-1	10,680	-0.01%
2024/01/24	0.1	133.50	0	0.00	134.00	0.1	10,666	0.00%
2024/01/23	1	134.50	2	135.25	134.50	-1	10,790	-0.01%
2024/01/22	0	133.50	0.1	134.00	134.50	0	10,895	0.00%
2024/01/19	0	0.00	1	130.00	131.00	-1	10,843	-0.01%
2024/01/18	0	0.00	2	128.00	127.00	-2	10,753	-0.02%
2024/01/17	0	0.00	0.3	125.45	125.00	-0.3	10,796	0.00%
2024/01/16	1	125.47	1	123.00	125.50	0	10,745	0.00%
2024/01/11	2	125.00	0	0.00	125.50	2	11,097	0.02%
2024/01/05	0	126.00	0	0.00	126.50	0	11,354	0.00%
2024/01/04	0	0.00	2	127.00	127.00	-2	11,415	-0.02%
2024/01/03	2	127.49	0	0.00	126.50	2	11,651	0.02%
2024/01/02	0	0.00	0.1	133.50	133.50	-0.1	11,332	0.00%
2023/12/29	1	134.50	0	0.00	135.00	1	11,292	0.01%
2023/12/28	1	135.00	1	135.00	135.50	0	11,296	0.00%
2023/12/25	0	130.50	1	131.50	131.00	-1	11,265	-0.01%
2023/12/22	0	0.00	0.1	130.99	131.50	-0.1	11,380	0.00%
2023/12/21	0	0.00	0.1	129.00	130.00	-0.1	11,504	0.00%
2023/12/20	0	0.00	1	131.50	131.50	-1	11,464	-0.01%
2023/12/19	0	0.00	4.1	130.50	131.50	-4.1	11,367	-0.04%
2023/12/14	0.2	133.00	5.3	132.71	133.50	-5.1	11,256	-0.04%
2023/12/08	0.1	129.00	5.1	129.60	129.50	-5	11,510	-0.04%
2023/12/07	0.1	126.00	0	0.00	126.50	0.1	11,493	0.00%
2023/12/05	0	0.00	0.1	129.50	129.50	-0.1	11,677	0.00%
2023/12/04	0	0.00	0.1	130.00	130.00	-0.1	11,632	0.00%
2023/12/01	0	0.00	0.2	128.00	128.00	-0.2	11,645	0.00%
2023/11/29	0	0.00	3	127.17	127.00	-3	11,473	-0.03%
2023/11/28	1	125.50	1	126.00	125.50	0	11,316	0.00%
2023/11/24	0	0.00	1	127.50	126.50	-1	11,610	-0.01%
2023/11/21	0	0.00	7.7	127.10	127.00	-7.7	12,850	-0.06%
2023/11/20	0	0.00	1	124.00	124.00	-1	12,782	-0.01%
2023/11/17	0.1	125.50	0.2	125.00	125.50	-0.1	12,736	0.00%
2023/11/16	0	0.00	1.2	125.42	125.00	-1.2	12,730	-0.01%
2023/11/15	1.1	126.46	6.2	126.39	126.00	-5.1	12,641	-0.04%
2023/11/14	0	0.00	6.1	123.75	123.50	-6.1	12,410	-0.05%
2023/11/13	1	123.00	1.3	121.84	122.50	-0.3	12,429	0.00%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/08	0.3	118.00	0.4	116.50	117.50	-0.2	12,332	0.00%
2023/11/07	0	0.00	1	117.50	117.50	-1	12,387	-0.01%
2023/11/06	0	0.00	1	119.50	118.50	-1	12,489	-0.01%
2023/11/03	1	117.00	3	116.67	117.50	-2	12,445	-0.02%
2023/11/02	1	115.04	2	115.75	116.00	-1	12,453	-0.01%
2023/11/01	0	0.00	2.5	114.29	114.50	-2.5	12,399	-0.02%
2023/10/30	1	112.49	1	113.00	112.00	0	12,676	0.00%
2023/10/27	2	112.75	2	114.25	113.50	0	12,745	0.00%
2023/10/26	1.1	111.05	0	0.00	112.00	1.1	12,896	0.01%
2023/10/25	2	113.50	0.2	114.50	114.00	1.8	13,077	0.01%
2023/10/24	1	114.50	2	113.00	114.00	-1	13,022	-0.01%
2023/10/23	2	116.01	1	116.00	115.00	1	12,980	0.01%
2023/10/20	2.2	117.73	8.2	117.99	118.50	-6	13,087	-0.05%
2023/10/19	1	114.50	0	0.00	116.00	1	12,916	0.01%
2023/10/18	0	0.00	9	116.67	116.00	-9	13,025	-0.07%
2023/10/17	3	117.00	6.1	116.58	116.00	-3.1	12,869	-0.02%
2023/10/16	2	115.25	2.5	115.70	116.00	-0.5	12,932	0.00%
2023/10/13	1	115.50	4.7	116.53	116.50	-3.7	13,162	-0.03%
2023/10/12	0.2	116.00	1	116.00	116.50	-0.8	13,308	-0.01%
2023/10/11	0	0.00	3	115.33	115.50	-3	13,384	-0.02%
2023/10/04	0.1	110.00	0	0.00	109.50	0.1	13,557	0.00%
2023/10/03	1	111.00	1.2	110.58	110.50	-0.2	13,703	0.00%
2023/10/02	3	110.50	1	111.00	111.00	2	13,965	0.01%
2023/09/27	3.1	108.52	2	108.75	109.50	1.1	14,234	0.01%
2023/09/26	3.7	110.30	0	0.00	109.00	3.7	14,309	0.03%
2023/09/22	2	111.00	0	0.00	112.00	2	14,828	0.01%
2023/09/21	1.5	113.49	0	0.00	112.00	1.5	15,060	0.01%
2023/09/20	0.1	114.50	1	114.00	114.50	-0.9	15,250	-0.01%
2023/09/19	1	114.00	0.1	114.50	114.00	0.9	15,547	0.01%
2023/09/15	0.1	117.50	2	117.50	116.00	-1.9	15,839	-0.01%
2023/09/14	0	115.50	3	114.83	115.50	-3	15,763	-0.02%
2023/09/13	2.1	112.97	0	0.00	112.50	2.1	15,743	0.01%
2023/09/12	1	114.50	1	115.00	115.50	0	15,642	0.00%
2023/09/11	1	113.50	1	114.50	113.50	0	15,652	0.00%
2023/09/08	3.1	114.87	3	116.50	116.50	0.1	15,680	0.00%
2023/09/07	0	0.00	2	119.00	118.50	-2	15,829	-0.01%
2023/09/06	1	118.00	2	119.00	118.00	-1	15,997	-0.01%
2023/09/04	1	117.50	3	117.50	118.00	-2	16,289	-0.01%
2023/09/01	5	118.00	0	0.00	118.50	5	16,862	0.03%
2023/08/31	1	117.00	1	118.00	118.00	0	17,476	0.00%
2023/08/30	3	121.00	3.5	118.57	120.00	-0.5	17,535	0.00%
2023/08/29	3	118.33	2.1	116.76	117.50	0.9	17,833	0.01%
2023/08/28	5	121.00	11	119.86	119.00	-6	17,724	-0.03%
2023/08/25	11.1	116.32	11	116.42	116.50	0	17,796	0.00%
2023/08/24	0	113.50	2.1	113.45	113.00	-2.1	17,728	-0.01%
2023/08/23	3	109.33	1	109.00	109.50	2	18,049	0.01%
2023/08/22	1.9	108.52	1	108.50	108.50	0.9	18,678	0.01%
2023/08/21	0	107.00	0	0.00	108.00	0	19,229	0.00%
2023/08/18	1	106.51	0	0.00	107.00	1	19,427	0.01%
2023/08/17	4.3	106.60	5	108.00	108.50	-0.7	19,519	0.00%
2023/08/16	1.1	107.52	3.3	107.59	108.00	-2.3	19,556	-0.01%
2023/08/15	0.1	110.00	1	110.02	110.00	-1	19,526	-0.01%
2023/08/14	1	109.50	0	0.00	109.50	1	19,710	0.01%
2023/08/11	3	111.50	0	0.00	110.50	3	19,854	0.02%
2023/08/10	1	110.00	1.2	109.67	111.00	-0.2	19,915	0.00%
2023/08/09	1	109.00	0	0.00	111.00	1	19,811	0.01%
2023/08/08	4.1	109.01	3	109.50	109.00	1.1	19,798	0.01%
2023/08/07	1	111.00	0	0.00	111.50	1	19,717	0.01%
2023/08/04	0.1	109.00	0	0.00	109.00	0.1	19,801	0.00%
2023/08/02	3.4	111.38	13	110.73	110.50	-9.6	19,699	-0.05%
2023/08/01	2.1	113.77	0	114.50	114.00	2	19,380	0.01%
2023/07/31	11	115.73	6	115.08	114.50	5	19,111	0.03%
2023/07/28	4.5	117.47	6.1	117.99	117.50	-1.6	18,899	-0.01%
2023/07/27	1	112.50	4	112.63	114.00	-3	18,646	-0.02%
2023/07/26	8	114.31	9	113.28	113.50	-1	18,668	-0.01%
2023/07/25	9.2	114.50	1.1	113.64	114.50	8.1	18,785	0.04%
2023/07/24	0	110.50	0	111.00	110.50	0	18,701	0.00%
2023/07/21	3.2	109.73	1	111.00	110.50	2.2	18,835	0.01%
2023/07/20	2.1	112.00	1	113.00	113.50	1.1	18,683	0.01%
2023/07/19	2.1	114.96	0	0.00	112.50	2.1	18,677	0.01%
2023/07/18	3.4	115.12	4	116.75	116.00	-0.6	18,724	0.00%
2023/07/17	4	115.50	1	114.50	115.00	3	18,515	0.02%
2023/07/14	4	114.50	4.9	113.79	115.00	-0.8	18,381	0.00%
2023/07/13	1.1	110.55	1	112.00	110.00	0.1	18,144	0.00%
2023/07/11	2	109.50	0	0.00	109.50	2	17,959	0.01%
2023/07/06	1.1	108.98	0	0.00	108.50	1.1	18,145	0.01%
2023/07/05	3	111.17	2	112.00	111.50	1	18,079	0.01%
2023/07/04	2	111.00	0.5	109.50	111.00	1.5	18,034	0.01%
2023/07/03	2	110.00	0	0.00	111.00	2	17,939	0.01%
2023/06/30	6.6	110.35	3	110.83	110.50	3.6	17,928	0.02%
2023/06/29	1.1	123.00	0.2	123.00	122.50	0.9	17,541	0.01%
2023/06/28	2.2	122.67	4.1	122.54	124.00	-1.8	17,438	-0.01%
2023/06/27	1.2	122.58	1	123.50	124.00	0.2	17,249	0.00%
2023/06/26	0	125.00	0	0.00	126.00	0	16,972	0.00%
2023/06/20	0.2	127.25	17	127.44	126.50	-16.8	16,846	-0.10%
2023/06/19	6.5	126.88	0.6	126.06	126.50	5.9	16,896	0.03%
2023/06/16	20	124.98	0	126.00	125.50	20	16,919	0.12%
2023/06/15	5.6	126.49	2.5	126.00	126.50	3.1	16,850	0.02%
2023/06/14	2.2	125.08	0	0.00	124.50	2.2	16,920	0.01%
2023/06/13	0.1	127.50	2.1	127.94	128.00	-2	16,782	-0.01%
2023/06/12	0	0.00	0	125.00	125.50	0	16,636	0.00%
2023/06/09	1.1	125.00	4.2	124.50	126.00	-3.1	16,594	-0.02%
2023/06/08	4	123.26	0.1	123.50	122.50	3.9	16,428	0.02%
2023/06/07	9.1	124.61	8	125.81	125.00	1.1	16,287	0.01%
2023/06/06	0.1	120.00	5.3	121.05	121.50	-5.2	15,681	-0.03%
2023/06/05	2	116.75	3.2	116.94	116.50	-1.2	15,127	-0.01%
2023/06/02	0	0.00	11.1	115.90	116.50	-11.1	15,003	-0.07%
2023/06/01	0.5	111.50	0	0.00	112.00	0.5	14,515	0.00%
2023/05/31	0	0.00	1	112.50	111.50	-1	14,423	-0.01%
2023/05/30	2	110.75	6.9	111.95	111.50	-4.9	13,966	-0.03%
2023/05/29	13	108.65	10	109.00	109.00	3	13,542	0.02%
2023/05/26	2.5	110.40	4.2	111.00	110.50	-1.7	13,374	-0.01%
2023/05/25	1	108.50	0	0.00	108.50	1	12,872	0.01%
2023/05/24	0	108.50	1	109.00	108.50	-1	12,352	-0.01%
2023/05/23	0	0.00	1	110.50	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	0	110.00	110.00	0	12,093	0.00%
2023/05/18	1	108.50	1	109.45	109.00	0	11,980	0.00%
2023/05/17	0	0.00	2	106.00	105.50	-2	11,829	-0.02%
2023/05/16	0	104.50	1	104.50	104.00	-1	11,782	-0.01%
2023/05/10	3	102.50	2	102.75	102.50	1	12,208	0.01%
2023/05/08	0	0.00	1	104.50	104.00	-1	12,266	-0.01%
2023/05/05	0	0.00	0.1	103.50	103.00	-0.1	12,641	0.00%
2023/05/03	2	100.00	5	101.00	101.50	-3	12,983	-0.02%
2023/05/02	2	100.75	3	101.50	100.50	-1	13,109	-0.01%
2023/04/28	5	100.40	3	100.83	101.00	2	13,310	0.02%
2023/04/27	1	100.00	2	101.25	101.00	-1	13,209	-0.01%
2023/04/26	2	100.00	3.1	100.18	100.50	-1.1	13,108	-0.01%
2023/04/25	2	102.00	2	102.50	101.50	0	12,980	0.00%
2023/04/21	6.4	102.66	2	103.25	102.50	4.4	12,978	0.03%
2023/04/20	1.1	104.05	0	0.00	103.50	1.1	12,887	0.01%
2023/04/19	3	103.67	0	0.00	103.50	3	13,041	0.02%
2023/04/18	0	0.00	4	106.00	105.50	-4	13,118	-0.03%
2023/04/17	0	0.00	2.2	105.97	106.00	-2.2	13,172	-0.02%
2023/04/14	0	0.00	3	105.67	105.50	-3	13,143	-0.02%
2023/04/13	10.4	104.29	1	104.00	103.50	9.4	13,028	0.07%
2023/04/12	1	108.00	0	0.00	109.00	1	12,455	0.01%
2023/04/11	1	109.00	0	0.00	109.00	1	12,271	0.01%
2023/04/07	0	110.50	0	0.00	110.50	0	12,032	0.00%
2023/04/06	2	112.00	1	112.99	112.50	1	11,935	0.01%
2023/03/31	6.1	113.25	3	112.17	112.50	3.1	11,951	0.03%
2023/03/30	3	112.50	4	112.38	112.50	-1	12,012	-0.01%
2023/03/29	1	110.50	1	112.00	111.50	0	12,149	0.00%
2023/03/28	0	0.00	11	109.18	109.50	-11	12,285	-0.09%
2023/03/27	5	110.00	0	0.00	109.00	5	12,464	0.04%
2023/03/24	0	0.00	2.4	111.21	111.00	-2.4	12,707	-0.02%
2023/03/23	2	109.50	2.2	110.44	110.50	-0.2	12,687	0.00%
2023/03/22	33	107.73	35	108.47	109.00	-2	12,755	-0.02%
2023/03/21	10.1	107.80	6	107.00	107.00	4.1	12,828	0.03%
2023/03/20	7	108.50	8.1	108.94	109.50	-1.1	12,844	-0.01%
2023/03/17	3	108.33	0	0.00	109.50	3	12,898	0.02%
2023/03/16	0	0.00	11	107.00	108.00	-11	12,787	-0.09%
2023/03/15	7	108.00	7	108.07	108.50	0	12,898	0.00%
2023/03/14	4	108.13	7	107.86	107.00	-3	12,825	-0.02%
2023/03/13	4	107.50	4	108.50	108.50	0	12,754	0.00%
2023/03/10	3	106.50	4	107.00	107.00	-1	12,780	-0.01%
2023/03/09	90	109.53	0	0.00	109.00	90	13,038	0.69%
2023/03/08	70	110.00	1	109.00	109.50	69	13,156	0.52%
2023/03/07	1	110.50	45	110.51	110.50	-44	13,128	-0.34%
2023/03/03	1	108.00	0	0.00	108.00	1	13,044	0.01%
2023/03/02	2	108.00	7.1	107.15	108.00	-5.1	13,038	-0.04%
2023/03/01	16	105.09	17.5	106.00	106.00	-1.5	12,956	-0.01%
2023/02/24	12	106.83	30.4	106.12	106.00	-18.4	12,931	-0.14%
2023/02/23	12	102.54	11	104.00	103.50	1	12,638	0.01%
2023/02/22	21	101.50	32	102.64	102.50	-11	12,646	-0.09%
2023/02/21	13	102.04	13	102.50	102.50	0	12,659	0.00%
2023/02/20	4	102.38	4	102.88	103.00	0	12,861	0.00%
2023/02/17	27	102.48	24	102.00	102.00	3	13,032	0.02%
2023/02/16	2	104.50	0	104.00	104.00	2	13,163	0.02%
2023/02/15	12	104.50	6	104.00	104.50	6	13,391	0.04%
2023/02/14	0	0.00	18	104.50	104.50	-18	13,304	-0.14%
2023/02/13	18	103.50	0	0.00	104.00	18	13,322	0.14%
2023/02/10	34	104.75	34	105.51	106.00	0	13,334	0.00%
2023/02/09	0	0.00	4.3	106.49	106.00	-4.3	13,324	-0.03%
2023/02/08	0	0.00	2	105.50	106.00	-2	13,162	-0.02%
2023/02/07	6	103.00	6.1	103.49	103.50	-0.1	13,151	0.00%
2023/02/06	21	103.52	3	103.33	103.50	18	13,121	0.14%
2023/02/03	10	105.00	39.1	105.54	106.00	-29.1	13,077	-0.22%
2023/02/02	3	103.50	4	104.00	103.00	-1	12,842	-0.01%
2023/02/01	6	99.53	12	101.60	102.00	-6	12,813	-0.05%
2023/01/31	58	102.02	0	0.00	100.00	58	12,750	0.45%
2023/01/30	0	0.00	40.1	105.00	105.00	-40.1	12,579	-0.32%
2023/01/17	0	0.00	4	101.50	101.50	-4	12,401	-0.03%
2023/01/16	4	101.00	0	0.00	101.00	4	12,415	0.03%
2023/01/13	2	101.00	2	101.00	101.00	0	12,517	0.00%
2023/01/10	0	100.50	3	101.17	101.50	-3	12,901	-0.02%
2023/01/09	10.7	99.60	37	99.63	101.00	-26.3	12,888	-0.20%
2023/01/06	233	96.34	235	95.75	96.80	-2	12,828	-0.02%	大買/大賣/
2023/01/05	36	94.28	39	95.81	94.60	-3	12,850	-0.02%
2023/01/04	4	94.13	1	94.00	93.70	3	13,044	0.02%
2023/01/03	0	0.00	56	94.00	94.60	-56	13,466	-0.42%
2022/12/30	0	0.00	64	94.00	93.90	-64	13,511	-0.47%
2022/12/29	0	92.80	0	0.00	93.80	0	13,644	0.00%
2022/12/28	7	93.74	9	93.67	93.50	-2	13,925	-0.01%
2022/12/27	1	94.80	3	94.67	94.50	-2	14,067	-0.01%
2022/12/26	7	93.39	7	93.70	94.00	0	14,266	0.00%
2022/12/23	9.1	93.83	0	0.00	93.80	9.1	14,432	0.06%
2022/12/22	1	95.50	1	96.20	97.30	0	14,432	0.00%
2022/12/21	0	0.00	1	94.80	95.30	-1	14,256	-0.01%
2022/12/20	16.1	93.72	22	93.95	93.50	-5.9	14,044	-0.04%
2022/12/19	0	95.70	0	0.00	95.80	0	13,884	0.00%
2022/12/16	1.2	96.69	1	97.20	96.20	0.2	13,615	0.00%
2022/12/14	3	96.60	1	97.50	98.00	2	13,257	0.02%
2022/12/13	1.1	96.52	0	0.00	96.30	1.1	13,147	0.01%
2022/12/09	3	99.00	6	99.08	99.50	-3	13,263	-0.02%
2022/12/08	9.2	96.85	9.2	96.99	97.00	0	13,244	0.00%
2022/12/06	0	0.00	0.5	100.00	99.70	-0.5	13,437	0.00%
2022/12/05	0.2	101.50	2.2	101.96	101.00	-2	13,471	-0.01%
2022/12/02	0.2	100.00	2	101.00	101.00	-1.8	13,416	-0.01%
2022/12/01	0	0.00	9	100.09	101.50	-9	13,374	-0.07%
2022/11/30	0	0.00	2	96.90	97.20	-2	13,015	-0.02%
2022/11/28	0.2	94.60	7.2	95.01	94.60	-7	12,883	-0.05%
2022/11/25	1	95.90	3.1	96.50	96.10	-2.1	12,960	-0.02%
2022/11/24	0.5	95.40	1	96.50	96.40	-0.5	13,003	0.00%
2022/11/23	0	0.00	5.1	95.93	95.80	-5.1	13,018	-0.04%
2022/11/21	8	95.38	2	94.20	94.20	6	13,028	0.05%
2022/11/18	0	0.00	7.2	94.89	94.90	-7.2	12,980	-0.06%
2022/11/17	0	0.00	2	92.50	93.50	-2	12,879	-0.02%
2022/11/16	0	0.00	2	93.70	93.60	-2	12,883	-0.02%
2022/11/15	0	0.00	3	92.07	92.80	-3	12,673	-0.02%
2022/11/14	0	0.00	2.6	91.80	91.70	-2.6	12,462	-0.02%
2022/11/11	0	0.00	8	90.56	90.40	-8	12,306	-0.07%
2022/11/10	3.2	86.46	0	0.00	86.50	3.2	11,996	0.03%
2022/11/09	0	0.00	5	86.34	86.80	-5	11,953	-0.04%
2022/11/08	0.1	84.20	3	84.13	84.40	-3	11,841	-0.02%
2022/11/07	0	0.00	5	83.50	84.50	-5	11,759	-0.04%
2022/11/04	1	79.10	1	80.70	80.50	0	11,594	0.00%
2022/11/03	4	78.75	3	79.13	79.50	1	11,611	0.01%
2022/11/02	2	80.00	0	0.00	80.00	2	11,553	0.02%
2022/11/01	2	79.75	1	80.00	80.00	1	11,502	0.01%
2022/10/31	5	79.70	3.1	80.20	80.40	1.9	11,489	0.02%
2022/10/28	3	78.97	5	79.54	80.70	-2	11,502	-0.02%
2022/10/27	0	78.00	1	78.00	78.70	-1	11,368	-0.01%
2022/10/26	0	77.80	1	77.60	76.90	-1	11,325	-0.01%
2022/10/25	5.2	77.02	3	77.00	77.30	2.2	11,279	0.02%
2022/10/24	0	0.00	2	77.75	77.70	-2	11,351	-0.02%
2022/10/21	0	0.00	4	76.65	76.30	-4	11,514	-0.03%
2022/10/20	0	0.00	6	74.43	76.00	-6	11,462	-0.05%
2022/10/19	3	75.27	0	0.00	74.90	3	11,252	0.03%
2022/10/18	9	75.67	5	75.94	76.10	4	11,146	0.04%
2022/10/17	1	75.10	10	75.09	76.20	-9	10,953	-0.08%
2022/10/14	6	75.37	4	75.43	75.80	2	10,940	0.02%
2022/10/13	3.2	73.01	9	72.56	72.40	-5.9	10,874	-0.05%
2022/10/12	13	73.48	6	73.18	73.20	7	10,751	0.07%
2022/10/11	12.2	76.02	1	75.30	74.60	11.2	10,625	0.10%
2022/10/07	2	82.10	1	82.50	82.00	1	10,314	0.01%
2022/10/06	1	82.40	4	82.65	82.80	-3	10,368	-0.03%
2022/10/05	2	82.15	4	82.78	81.90	-2	10,322	-0.02%
2022/10/04	4	78.70	4	79.48	79.80	0	10,094	0.00%
2022/10/03	9.3	78.17	2	78.10	77.10	7.3	9,975	0.07%
2022/09/30	3	78.90	7	79.34	80.10	-4	9,872	-0.04%
2022/09/29	32	78.55	31	80.47	78.90	1	9,890	0.01%
2022/09/28	40.3	79.56	5	78.82	78.20	35.3	9,893	0.36%
2022/09/27	8	81.38	4	81.13	81.10	4	9,896	0.04%
2022/09/26	64.1	81.63	1	83.00	81.30	63.1	10,077	0.63%
2022/09/23	6	84.80	24	85.15	84.00	-18	10,147	-0.18%
2022/09/22	7.1	84.31	81	84.26	84.60	-74	10,734	-0.69%
2022/09/21	7	85.31	13	85.04	84.90	-6	11,653	-0.05%
2022/09/20	1	84.70	0	0.00	85.40	1	12,079	0.01%
2022/09/19	0	0.00	2	84.30	84.30	-2	12,196	-0.02%
2022/09/16	1	82.60	5	83.26	83.60	-4	12,597	-0.03%
2022/09/15	3	83.07	5	83.40	83.20	-2	12,424	-0.02%
2022/09/14	8	82.65	0	0.00	82.70	8	12,447	0.06%
2022/09/13	3	85.30	3	85.99	85.90	0	12,225	0.00%
2022/09/12	0	0.00	2	83.35	83.00	-2	12,106	-0.02%
2022/09/08	0	0.00	3	81.80	82.10	-3	12,276	-0.02%
2022/09/07	2.1	80.45	1	80.30	80.20	1.1	12,305	0.01%
2022/09/06	0	82.60	0	0.00	82.40	0	12,391	0.00%
2022/09/05	0	0.00	3	82.83	82.30	-3	12,515	-0.02%
2022/09/02	11	83.18	1	83.10	82.70	10	12,669	0.08%
2022/09/01	24	83.66	6	84.02	83.90	18	12,719	0.14%
2022/08/31	7	84.57	5	85.10	85.40	2	12,727	0.02%
2022/08/30	6	84.55	3	85.00	84.60	3	12,730	0.02%
2022/08/29	19	83.83	0	0.00	84.40	19	12,770	0.15%
2022/08/26	4	87.48	3	87.70	87.50	1	12,778	0.01%
2022/08/25	0	0.00	1	86.70	86.40	-1	12,839	-0.01%
2022/08/24	1	86.10	0	0.00	86.20	1	12,916	0.01%
2022/08/23	37.4	86.24	0	0.00	86.60	37.4	13,324	0.28%
2022/08/22	1	88.30	0	0.00	88.70	1	13,371	0.01%
2022/08/18	0	89.60	3	89.20	89.40	-3	13,609	-0.02%
2022/08/16	0	90.50	1	90.70	90.70	-1	13,698	-0.01%
2022/08/15	1	90.20	5	90.30	90.50	-4	13,727	-0.03%
2022/08/12	1	89.70	12	89.60	89.50	-11	13,715	-0.08%
2022/08/11	0	0.00	3	89.43	89.50	-3	13,766	-0.02%
2022/08/10	1	86.80	0	0.00	87.00	1	13,914	0.01%
2022/08/09	0.1	87.40	0	0.00	87.70	0.1	13,984	0.00%
2022/08/08	1	87.60	0	0.00	87.90	1	13,975	0.01%
2022/08/05	1	88.30	18	88.03	88.20	-17	14,041	-0.12%
2022/08/04	2	87.50	17	87.48	87.40	-15	14,097	-0.11%
2022/08/03	1	84.80	2	85.65	86.00	-1	13,964	-0.01%
2022/08/02	2	84.95	3	84.20	84.50	-1	13,932	-0.01%
2022/08/01	0	0.00	3	85.70	86.30	-3	13,970	-0.02%
2022/07/29	8	86.48	30	86.60	86.40	-22	14,016	-0.16%
2022/07/28	1.7	86.46	5	87.34	87.80	-3.3	13,911	-0.02%
2022/07/27	1	83.00	0	0.00	85.10	1	13,666	0.01%
2022/07/25	0	0.00	1	84.20	84.60	-1	14,005	-0.01%
2022/07/22	8	85.08	8	85.23	85.20	0	14,182	0.00%
2022/07/21	1	84.30	3	84.90	85.70	-2	14,258	-0.01%
2022/07/20	0	0.00	1	84.10	83.40	-1	14,176	-0.01%
2022/07/19	0	0.00	1	82.60	82.60	-1	14,260	-0.01%
2022/07/18	2	79.55	1	81.50	81.10	1	14,201	0.01%
2022/07/15	1	79.30	0	0.00	79.20	1	14,075	0.01%
2022/07/14	1	77.60	2	78.35	78.40	-1	14,036	-0.01%
2022/07/13	0	0.00	1	76.30	76.20	-1	13,926	-0.01%
2022/07/12	1	74.10	0	0.00	73.80	1	13,843	0.01%
2022/07/11	2	75.90	1	76.10	75.80	1	13,808	0.01%
2022/07/08	5	75.86	4	75.78	76.10	1	13,829	0.01%
2022/07/07	4	72.70	9	73.63	74.60	-5	13,807	-0.04%
2022/07/06	3	74.20	4	73.23	73.10	-1	13,831	-0.01%
2022/07/05	7	74.43	4	74.80	74.80	3	13,870	0.02%
2022/07/04	7	73.90	3	74.36	74.00	4	13,839	0.03%
2022/07/01	3.1	76.73	16	75.82	74.50	-12.9	13,771	-0.09%
2022/06/30	10.1	76.86	9	77.89	76.40	1.1	13,699	0.01%
2022/06/29	20.3	80.29	3	80.17	79.10	17.3	13,172	0.13%
2022/06/28	7	92.02	2	91.00	91.00	5	12,232	0.04%
2022/06/27	0	0.00	2	94.30	94.30	-2	11,853	-0.02%
2022/06/24	18.8	92.88	2	91.50	92.00	16.8	11,676	0.14%
2022/06/23	2	95.30	2	97.35	95.40	0	11,268	0.00%
2022/06/22	2.1	96.97	2	96.35	96.40	0.1	11,263	0.00%
2022/06/21	0	0.00	1	99.40	99.40	-1	11,265	-0.01%
2022/06/20	4	97.45	4	96.85	96.20	0	11,277	0.00%
2022/06/17	4	97.90	3.1	98.18	97.50	0.9	11,262	0.01%
2022/06/15	1	100.00	0	0.00	100.00	1	11,149	0.01%
2022/06/13	2	102.00	2	102.25	102.00	0	11,265	0.00%
2022/06/10	1	105.00	2	105.50	105.00	-1	11,236	-0.01%
2022/06/09	0	0.00	4	105.00	105.00	-4	11,275	-0.04%
2022/06/08	0	0.00	1	105.00	104.00	-1	11,321	-0.01%
2022/06/07	0.5	102.50	0	0.00	102.50	0.5	11,290	0.00%
2022/06/02	0	0.00	2.2	104.18	104.00	-2.2	11,477	-0.02%
2022/05/31	1	103.00	2	103.75	104.50	-1	11,862	-0.01%
2022/05/30	0	0.00	8	103.00	103.00	-8	11,566	-0.07%
2022/05/27	2	100.75	2	100.00	101.00	0	11,498	0.00%
2022/05/26	0	0.00	1	98.90	98.60	-1	11,509	-0.01%
2022/05/25	0	0.00	11	98.64	98.20	-11	11,666	-0.09%
2022/05/24	0	0.00	1	97.70	96.60	-1	11,910	-0.01%
2022/05/23	0	0.00	1	97.40	97.50	-1	11,988	-0.01%
2022/05/20	0	97.00	1	97.50	97.50	-1	12,136	-0.01%
2022/05/19	1	95.60	0	0.00	95.70	1	12,182	0.01%
2022/05/17	1	97.70	0.1	97.40	97.30	0.9	12,138	0.01%
2022/05/12	1	93.40	0	0.00	93.00	1	12,346	0.01%
2022/05/11	1	95.40	2	95.80	96.20	-1	12,730	-0.01%
2022/05/09	1	94.40	0	0.00	94.10	1	13,080	0.01%
2022/05/06	1.1	95.82	1	95.50	95.90	0.1	13,159	0.00%
2022/05/05	0	0.00	3	98.73	98.60	-3	13,331	-0.02%
2022/05/04	0	0.00	5	96.20	96.60	-5	13,354	-0.04%
2022/04/29	13.1	95.92	3	96.73	95.60	10.1	13,727	0.07%
2022/04/28	1	93.00	0	0.00	93.00	1	13,695	0.01%
2022/04/27	6	91.25	0	0.00	91.80	6	13,571	0.04%
2022/04/26	1	95.20	3	95.50	95.00	-2	13,548	-0.01%
2022/04/25	17	95.28	2.5	95.80	94.60	14.5	13,653	0.11%
2022/04/22	2	98.70	0	0.00	99.10	2	13,599	0.01%
2022/04/20	0	98.60	0.5	98.60	99.20	-0.5	13,788	0.00%
2022/04/18	1	97.50	0	0.00	97.90	1	13,882	0.01%
2022/04/15	2	97.70	0.2	98.50	97.90	1.8	13,944	0.01%
2022/04/14	1	100.00	0.1	100.00	99.50	1	14,094	0.01%
2022/04/13	0	98.80	1	97.80	99.10	-1	14,270	-0.01%
2022/04/12	7.4	96.74	0	0.00	96.60	7.4	14,668	0.05%
2022/04/11	5.5	98.55	0	0.00	97.90	5.5	14,632	0.04%
2022/04/07	7.1	100.79	3	101.50	99.80	4.1	14,505	0.03%
2022/04/06	0	0.00	1	102.00	102.00	-1	14,349	-0.01%
2022/03/31	1	103.50	0.5	104.00	103.50	0.5	14,173	0.00%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	4	102.88	1	103.50	103.50	3	14,175	0.02%
2022/03/25	3	104.50	3	104.50	104.50	0	14,066	0.00%
2022/03/24	2	104.50	1	105.00	105.00	1	14,034	0.01%
2022/03/23	1.1	104.50	2.1	105.47	105.50	-1.1	14,096	-0.01%
2022/03/21	0	0.00	2.3	105.65	105.00	-2.3	14,207	-0.02%
2022/03/18	0	0.00	12	104.54	104.50	-12	14,268	-0.08%
2022/03/17	5	103.20	24.1	102.83	103.50	-19.1	14,151	-0.14%
2022/03/16	0	0.00	3	99.60	99.80	-3	14,003	-0.02%
2022/03/15	3	99.13	1	99.30	98.90	2	14,157	0.01%
2022/03/14	8	102.00	8.5	101.50	102.00	-0.5	14,255	0.00%
2022/03/10	1.1	100.03	2	100.00	100.50	-0.9	14,319	-0.01%
2022/03/09	6	97.80	4	97.83	98.20	2	14,509	0.01%
2022/03/08	3.1	96.08	0	0.00	96.10	3.1	14,624	0.02%
2022/03/07	28.7	98.13	0	0.00	97.60	28.7	14,485	0.20%
2022/03/04	0.1	102.25	0	0.00	102.00	0.1	14,210	0.00%
2022/03/03	11	102.50	1	103.00	103.50	10	14,243	0.07%
2022/03/02	1	102.50	0	0.00	102.50	1	14,184	0.01%
2022/03/01	0	0.00	3.1	102.51	103.00	-3.1	14,258	-0.02%
2022/02/25	5.5	99.73	0	0.00	99.30	5.5	14,182	0.04%
2022/02/24	7	99.84	5	100.12	99.70	2	14,038	0.01%
2022/02/23	2	102.00	1	103.00	102.00	1	13,833	0.01%
2022/02/22	3	102.67	2	102.50	103.00	1	13,803	0.01%
2022/02/21	0	0.00	1	105.00	105.00	-1	13,711	-0.01%
2022/02/18	4	104.00	0	0.00	104.00	4	13,711	0.03%
2022/02/17	3	103.50	7	104.43	104.00	-4	13,713	-0.03%
2022/02/16	1	102.50	0.1	103.00	102.50	1	13,674	0.01%
2022/02/15	0	0.00	0	101.00	100.00	0	13,729	0.00%
2022/02/14	3.1	100.17	1.2	100.01	100.00	1.9	13,870	0.01%
2022/02/11	4	103.38	3.6	103.95	103.00	0.4	13,832	0.00%
2022/02/10	0	0.00	4	103.88	103.50	-4	13,727	-0.03%
2022/02/09	2	101.25	2	102.00	102.00	0	13,909	0.00%
2022/01/26	4.1	98.92	2	99.10	98.80	2.1	13,419	0.02%
2022/01/25	4.3	99.02	4	99.93	100.00	0.3	13,366	0.00%
2022/01/24	0	0.00	0.5	102.50	101.50	-0.5	13,229	0.00%
2022/01/21	8.1	102.13	0.3	103.00	101.50	7.8	13,561	0.06%
2022/01/19	2.1	105.01	0	0.00	105.00	2.1	13,454	0.02%
2022/01/18	3	107.83	3	108.83	107.50	0	13,380	0.00%
2022/01/17	2	107.25	0.2	107.50	108.00	1.9	13,341	0.01%
2022/01/14	0.3	105.50	0	0.00	105.50	0.3	13,327	0.00%
2022/01/13	1.3	104.61	0	0.00	105.00	1.3	13,351	0.01%
2022/01/12	2	106.50	0	0.00	107.00	2	13,438	0.01%
2022/01/11	37	106.50	0	0.00	106.50	37	13,574	0.27%
2022/01/10	4	105.75	1.1	105.50	106.00	2.9	13,619	0.02%
2022/01/07	4	106.13	4	106.50	106.50	0	13,860	0.00%
2022/01/06	1.4	108.82	0.1	109.50	108.50	1.3	13,910	0.01%
2022/01/05	8	108.50	7	109.79	111.00	1	13,981	0.01%
2022/01/04	3	106.17	2	107.00	107.00	1	14,061	0.01%
2021/12/30	0.1	106.00	6	106.50	106.50	-5.9	14,588	-0.04%
2021/12/29	0.5	106.00	0	0.00	106.00	0.5	14,793	0.00%
2021/12/28	1	105.50	2	105.75	105.50	-1	15,223	-0.01%
2021/12/27	1	104.00	1.1	105.00	105.00	-0.1	15,491	0.00%
2021/12/24	0	0.00	2	105.50	105.00	-2	15,556	-0.01%
2021/12/23	1	104.00	3	104.50	103.50	-2	15,660	-0.01%
2021/12/22	1	103.00	1	103.00	103.00	0	15,928	0.00%
2021/12/20	0	0.00	0.1	102.50	101.50	-0.1	16,269	0.00%
2021/12/17	0.2	102.50	1.2	103.58	102.00	-1	16,274	-0.01%
2021/12/16	1.1	101.59	1	102.50	103.50	0.1	16,197	0.00%
2021/12/15	1	102.00	1	101.50	101.50	0	16,320	0.00%
2021/12/14	3	101.83	1	101.50	102.00	2	16,569	0.01%
2021/12/13	4	102.75	1	102.50	102.50	3	16,521	0.02%
2021/12/10	1.1	104.00	0	0.00	103.00	1.1	16,486	0.01%
2021/12/09	3	104.33	2	104.50	104.50	1	16,356	0.01%
2021/12/08	2	107.25	2	107.75	107.00	0	16,131	0.00%
2021/12/07	3	104.67	0	0.00	104.00	3	16,069	0.02%
2021/12/06	5	106.30	0	0.00	106.00	5	15,944	0.03%
2021/12/03	3	109.50	12	108.54	109.00	-9	15,909	-0.06%
2021/12/02	5.1	104.60	5	105.20	105.00	0.1	15,758	0.00%
2021/12/01	0	0.00	2	104.00	104.00	-2	15,689	-0.01%
2021/11/30	4.1	102.51	2	103.25	102.00	2.1	15,699	0.01%
2021/11/29	1	102.00	3	99.90	101.00	-2	15,545	-0.01%
2021/11/26	5	101.90	0	102.00	101.50	5	15,503	0.03%
2021/11/25	2	102.75	5	103.80	104.00	-3	15,535	-0.02%
2021/11/24	3	103.00	1	103.50	103.00	2	15,507	0.01%
2021/11/23	4	105.00	0	0.00	105.00	4	15,478	0.03%
2021/11/22	6	107.00	2.2	107.00	106.50	3.8	15,421	0.02%
2021/11/19	1	106.00	4.1	106.50	106.00	-3.1	15,327	-0.02%
2021/11/18	3	106.00	0	0.00	106.00	3	15,281	0.02%
2021/11/16	1.4	105.50	2	105.25	105.50	-0.6	15,353	0.00%
2021/11/15	1.1	104.06	2	105.00	105.50	-0.9	15,407	-0.01%
2021/11/12	2	104.25	0	0.00	104.00	2	15,418	0.01%
2021/11/11	4	101.76	6	102.42	102.50	-2	15,390	-0.01%
2021/11/10	3	103.67	2	103.50	104.00	1	15,331	0.01%
2021/11/09	17.1	106.42	9	105.72	105.00	8.1	15,379	0.05%
2021/11/08	5	105.30	12	104.81	105.50	-7	15,065	-0.05%
2021/11/05	1	98.40	3	99.43	99.70	-2	14,812	-0.01%
2021/11/04	5	98.74	8.4	98.33	98.10	-3.4	14,838	-0.02%
2021/11/03	2	98.20	2.6	98.14	98.30	-0.6	14,890	0.00%
2021/11/02	1	100.00	1	99.90	98.80	0	14,979	0.00%
2021/11/01	2	98.20	2	98.35	98.20	0	15,058	0.00%
2021/10/29	33.2	103.18	31	100.48	99.80	2.2	15,088	0.01%
2021/10/28	7	98.77	7.3	99.49	99.80	-0.3	14,769	0.00%
2021/10/27	4	97.18	11.7	97.04	97.20	-7.7	14,813	-0.05%
2021/10/26	2	97.90	1	98.00	98.00	1	15,457	0.01%
2021/10/25	11	96.70	0	0.00	96.40	11	15,412	0.07%
2021/10/22	3	95.00	2	95.55	96.00	1	15,400	0.01%
2021/10/21	4.1	96.88	1	96.60	95.90	3.1	15,286	0.02%
2021/10/20	1	97.50	0	98.00	97.70	1	15,171	0.01%
2021/10/19	3	97.73	5	97.60	98.40	-2	15,081	-0.01%
2021/10/18	4.1	94.80	1	95.50	94.60	3.1	15,030	0.02%
2021/10/15	12.1	96.01	19	96.18	96.20	-7	15,075	-0.05%
2021/10/14	6	93.60	7	92.90	93.60	-1	14,906	-0.01%
2021/10/13	6.5	92.86	16	92.73	92.40	-9.5	14,820	-0.06%
2021/10/12	7.2	94.03	2	94.15	93.50	5.2	14,731	0.04%
2021/10/08	13.1	97.29	7	97.67	96.20	6.1	14,563	0.04%
2021/10/07	8	100.20	0	0.00	101.00	8	14,200	0.06%
2021/10/06	5	99.94	0	0.00	100.00	5	14,086	0.04%
2021/10/05	8	100.25	4	100.25	100.50	4	13,924	0.03%
2021/10/04	0.1	105.00	3	104.50	103.50	-2.9	13,544	-0.02%
2021/10/01	3	106.83	0	0.00	108.00	3	13,320	0.02%
2021/09/30	0	0.00	1	107.02	109.00	-1	13,249	-0.01%
2021/09/29	8.6	106.42	2.9	106.30	106.00	5.7	13,056	0.04%
2021/09/28	2	112.00	0	113.00	112.50	2	12,775	0.02%
2021/09/27	0	0.00	1	115.50	115.50	-1	12,519	-0.01%
2021/09/22	1	114.00	0	0.00	116.00	1	12,619	0.01%
2021/09/17	3	118.83	0.1	119.00	118.00	3	12,583	0.02%
2021/09/16	4.2	121.45	0	0.00	121.50	4.2	12,353	0.03%
2021/09/14	0	0.00	1	125.00	124.50	-1	12,349	-0.01%
2021/09/13	5	124.70	1	125.00	124.00	4	12,395	0.03%
2021/09/10	0	0.00	0.1	126.50	128.00	-0.1	12,477	0.00%
2021/09/09	0	0.00	1	122.50	122.00	-1	12,421	-0.01%
2021/09/08	4.1	118.73	1	119.00	119.50	3.1	12,447	0.02%
2021/09/07	4.2	120.57	0	0.00	121.50	4.2	12,404	0.03%
2021/09/06	8.1	125.49	0	0.00	124.50	8.1	12,357	0.07%
2021/09/03	0	0.00	3	127.67	128.50	-3	12,569	-0.02%
2021/09/02	0.2	125.00	0.7	125.00	125.50	-0.5	12,521	0.00%
2021/09/01	10	126.30	0	126.00	126.50	10	12,503	0.08%
2021/08/31	7	125.50	0	0.00	128.50	7	12,524	0.06%
2021/08/30	1	128.99	0	0.00	129.00	1	12,664	0.01%
2021/08/24	3	122.00	0	0.00	120.00	3	12,670	0.02%
2021/08/19	0	118.00	0	0.00	115.50	0	12,963	0.00%
2021/08/18	1	117.50	30	117.85	119.00	-29	13,026	-0.22%
2021/08/17	5.5	117.00	0	0.00	117.00	5.5	13,114	0.04%
2021/08/16	1	120.00	38	120.87	122.00	-37	12,975	-0.29%
2021/08/12	0	125.50	1	126.50	125.50	-1	13,011	-0.01%
2021/08/11	1	127.00	0	0.00	127.00	1	13,044	0.01%
2021/08/10	4	125.25	4	127.00	126.50	0	13,131	0.00%
2021/08/09	6	127.50	14	128.64	128.00	-8	13,380	-0.06%
2021/08/06	8	129.94	10.3	129.47	129.00	-2.3	13,718	-0.02%
2021/08/05	16	131.22	2	131.50	132.00	14	13,958	0.10%
2021/08/04	17	130.24	8	130.00	131.00	9	14,360	0.06%
2021/08/03	3	124.33	2	124.52	127.00	1	14,475	0.01%
2021/08/02	6.1	124.32	2.3	124.50	125.50	3.8	14,467	0.03%
2021/07/30	24	121.29	18	122.31	122.50	6	14,405	0.04%
2021/07/29	0	0.00	10	113.95	115.00	-10	13,902	-0.07%
2021/07/28	8	110.50	0	0.00	112.50	8	14,116	0.06%
2021/07/27	0	0.00	2	116.50	115.00	-2	14,374	-0.01%
2021/07/26	1	115.00	0	0.00	115.00	1	14,731	0.01%
2021/07/23	5	116.00	0	0.00	115.00	5	15,164	0.03%
2021/07/22	26	119.35	1.2	120.00	117.50	24.8	15,636	0.16%
2021/07/21	0	0.00	5	119.40	119.50	-5	15,887	-0.03%
2021/07/20	0	0.00	5.1	117.99	118.00	-5.1	16,329	-0.03%
2021/07/19	0	0.00	1	117.50	117.50	-1	16,317	-0.01%
2021/07/16	1	116.50	0	0.00	116.50	1	16,454	0.01%
2021/07/15	2	118.50	14.2	118.23	120.00	-12.2	16,379	-0.07%
2021/07/14	2.1	114.51	1	116.00	114.50	1.1	16,098	0.01%
2021/07/13	1	115.50	2.2	116.50	115.50	-1.2	16,076	-0.01%
2021/07/12	0	0.00	0.5	112.00	112.50	-0.5	16,135	0.00%
2021/07/09	0	0.00	1.1	111.05	111.00	-1.1	16,200	-0.01%
2021/07/08	2	112.50	0	0.00	112.00	2	16,373	0.01%
2021/07/07	0	0.00	2	114.75	114.50	-2	16,499	-0.01%
2021/07/06	0.1	114.00	2	114.00	113.00	-1.9	16,851	-0.01%
2021/07/02	0	0.00	1	112.50	112.00	-1	17,210	-0.01%
2021/07/01	0	0.00	1	111.50	111.00	-1	17,383	-0.01%
2021/06/30	3.1	112.01	2.1	112.02	112.00	1	17,625	0.01%
2021/06/29	1.1	112.41	2	112.00	113.00	-0.9	17,685	-0.01%
2021/06/28	3	113.00	0	114.50	112.50	3	17,702	0.02%
2021/06/25	0	116.50	3	117.00	117.50	-3	17,800	-0.02%
2021/06/24	2	115.25	0	0.00	115.50	2	17,906	0.01%
2021/06/23	1	114.50	7.3	115.12	116.00	-6.3	18,121	-0.03%
2021/06/22	2	113.75	10	113.00	113.00	-8	18,176	-0.04%
2021/06/21	2.2	112.53	2.1	113.49	113.00	0.1	18,272	0.00%
2021/06/18	1	116.50	1	117.00	116.50	0	18,445	0.00%
2021/06/17	1.1	115.45	5	115.91	118.00	-3.9	18,570	-0.02%
2021/06/16	0	115.50	1.1	117.46	115.50	-1.1	18,872	-0.01%
2021/06/15	4.1	118.74	1.1	118.48	118.00	3	19,182	0.02%
2021/06/11	8	118.50	6	118.50	118.50	2	19,357	0.01%
2021/06/10	4	116.13	2	115.50	116.50	2	19,309	0.01%
2021/06/09	0.4	113.00	1.8	113.49	114.00	-1.3	19,532	-0.01%
2021/06/08	1	117.00	1	116.00	115.50	0	19,798	0.00%
2021/06/07	0.8	114.50	6.1	114.90	115.50	-5.4	19,994	-0.03%
2021/06/04	0.1	110.50	0	0.00	111.00	0.1	19,968	0.00%
2021/06/03	0	0.00	5.1	111.49	112.00	-5.1	20,393	-0.03%
2021/06/02	2.5	112.80	1	112.49	111.00	1.5	20,500	0.01%
2021/06/01	1	113.00	3.1	112.82	113.00	-2.1	20,846	-0.01%
2021/05/31	16	110.88	0	111.50	111.50	16	21,169	0.08%
2021/05/28	4	109.88	5	110.50	110.50	-1	21,319	0.00%
2021/05/27	2.1	105.95	3	107.33	109.00	-0.9	21,519	0.00%
2021/05/26	5.2	108.58	2	109.50	107.50	3.2	21,733	0.01%
2021/05/25	2	108.50	0	0.00	108.50	2	21,844	0.01%
2021/05/24	1	106.50	1	107.50	106.50	0	22,003	0.00%
2021/05/21	4.1	106.18	4	107.50	105.50	0.1	22,453	0.00%
2021/05/20	0	0.00	1.5	106.30	106.50	-1.5	22,841	-0.01%
2021/05/19	0	0.00	3	105.00	105.50	-3	23,478	-0.01%
2021/05/18	5.1	105.10	1	106.00	106.50	4.1	24,781	0.02%
2021/05/17	0	0.00	7	102.50	103.00	-7	24,950	-0.03%
2021/05/14	1	102.50	7.1	104.07	105.00	-6.1	26,053	-0.02%
2021/05/13	3	100.67	5.2	97.80	100.00	-2.2	25,966	-0.01%
2021/05/12	10.3	99.46	14	95.60	97.00	-3.7	25,924	-0.01%
2021/05/11	2.1	103.99	0	0.00	103.50	2.1	25,978	0.01%
2021/05/10	0.1	111.60	3	110.67	110.00	-2.9	26,092	-0.01%
2021/05/07	2.2	111.87	1	113.00	113.00	1.2	26,508	0.00%
2021/05/06	1	107.00	0	0.00	107.50	1	26,802	0.00%
2021/05/05	2.1	108.78	0	0.00	106.50	2.1	26,960	0.01%
2021/05/04	2.1	110.38	9.1	111.14	111.50	-7	27,386	-0.03%
2021/05/03	11.1	113.67	11.4	115.58	112.50	-0.3	27,629	0.00%
2021/04/29	5.1	119.58	11.1	119.22	118.00	-5.9	27,659	-0.02%
2021/04/28	13.6	121.59	30.2	121.72	123.00	-16.6	27,595	-0.06%
2021/04/27	9.5	118.00	10.4	118.10	118.00	-0.9	27,845	0.00%
2021/04/26	8.3	115.43	15	116.10	118.00	-6.8	28,423	-0.02%
2021/04/23	2	110.25	1.1	109.53	111.00	0.9	28,473	0.00%
2021/04/22	3	109.33	2.3	110.08	108.00	0.7	28,964	0.00%
2021/04/21	4.1	110.51	0	0.00	110.00	4.1	29,456	0.01%
2021/04/20	0.2	112.50	3	112.50	113.00	-2.8	30,225	-0.01%
2021/04/19	5	112.70	3.1	112.52	111.50	1.9	31,196	0.01%
2021/04/16	2	111.75	5.1	111.82	113.00	-3.1	31,585	-0.01%
2021/04/15	2	107.76	13	107.50	109.00	-11	31,907	-0.03%
2021/04/14	5.1	108.81	0.1	108.00	110.00	5	32,258	0.02%
2021/04/13	18.2	113.32	37	112.91	112.50	-18.8	33,038	-0.06%
2021/04/12	3.1	114.32	6	113.08	112.50	-2.9	33,479	-0.01%
2021/04/09	5	112.30	6	112.75	112.00	-1	33,577	0.00%
2021/04/08	3	110.83	8	111.00	111.50	-5	33,482	-0.01%
2021/04/07	2.1	110.52	3	110.83	111.50	-0.9	33,511	0.00%
2021/04/06	3.1	111.14	9.1	110.94	111.50	-5.9	33,630	-0.02%
2021/04/01	14	107.07	2	107.50	107.50	12	33,613	0.04%
2021/03/31	8	109.00	4.5	108.28	107.50	3.5	33,924	0.01%
2021/03/30	3.7	110.09	10.2	109.65	111.00	-6.5	34,424	-0.02%
2021/03/29	14	108.54	5	109.00	109.00	9	34,350	0.03%
2021/03/26	5	106.60	3	107.17	107.00	2	34,367	0.01%
2021/03/25	3	105.99	3.2	105.94	106.00	-0.2	34,338	0.00%
2021/03/24	4	106.38	2.1	107.52	107.00	1.9	34,381	0.01%
2021/03/23	5.3	108.49	5.4	108.78	108.00	-0.1	34,536	0.00%
2021/03/22	6.1	107.33	0	107.13	108.00	6.1	34,448	0.02%
2021/03/19	0	0.00	5.2	106.07	108.00	-5.2	34,461	-0.01%
2021/03/18	0	0.00	3	106.50	106.50	-3	34,326	-0.01%
2021/03/17	0	0.00	0.5	103.50	103.00	-0.5	34,419	0.00%
2021/03/16	1	104.00	2.1	103.76	104.00	-1.1	34,648	0.00%
2021/03/15	7	102.93	0.5	103.00	102.50	6.5	34,624	0.02%
2021/03/12	4.1	105.96	4	105.50	105.00	0.1	34,457	0.00%
2021/03/11	4	103.50	5	103.00	105.00	-1	34,635	0.00%
2021/03/10	4	101.38	2	102.00	101.00	2	34,705	0.01%
2021/03/09	6.3	100.10	3	101.00	101.00	3.3	34,756	0.01%
2021/03/08	4.1	102.75	0.3	102.50	102.50	3.8	34,625	0.01%
2021/03/05	0.2	103.00	3	100.83	102.00	-2.8	34,784	-0.01%
2021/03/04	8	103.56	0.9	103.71	103.00	7.1	35,437	0.02%
2021/03/03	3	105.33	5	105.81	107.00	-2	35,207	-0.01%
2021/03/02	2.1	107.73	3	107.50	106.00	-1	35,039	0.00%
2021/02/26	8	104.06	2.3	104.00	103.50	5.7	34,835	0.02%
2021/02/25	1	106.50	2	109.00	107.50	-1	34,544	0.00%
2021/02/24	9.5	107.39	2.1	106.26	106.00	7.5	34,504	0.02%
2021/02/23	18.1	108.55	1	108.99	110.00	17.1	34,280	0.05%
2021/02/22	12	112.46	17	111.38	112.00	-5	33,881	-0.01%
2021/02/19	24.4	112.60	5	113.50	113.50	19.4	33,474	0.06%
2021/02/18	22.4	117.25	17.5	116.94	117.50	4.9	32,992	0.01%
2021/02/17	0	0.00	11.2	116.00	116.00	-11.2	31,771	-0.04%
2021/02/05	43.3	103.36	78.9	105.10	105.50	-35.6	31,522	-0.11%
2021/02/04	1	98.00	12	97.16	97.70	-11	30,348	-0.04%
2021/02/03	6	98.35	2	97.60	98.10	4	30,349	0.01%
2021/02/02	11	97.68	8	98.57	98.60	3	30,594	0.01%
2021/02/01	13.1	93.60	2	92.90	94.90	11.1	30,391	0.04%
2021/01/29	4	93.13	3	93.50	92.00	1	30,242	0.00%
2021/01/28	18.1	95.48	22	94.90	94.50	-3.9	29,989	-0.01%
2021/01/27	8.2	98.62	2.1	99.94	98.30	6.1	29,853	0.02%
2021/01/26	14.2	99.81	9.1	99.57	98.40	5.1	29,922	0.02%
2021/01/25	13	103.50	6.3	104.24	102.00	6.7	30,592	0.02%
2021/01/22	6.4	105.34	2	104.75	105.00	4.4	30,189	0.01%
2021/01/21	3.1	104.03	10	105.70	105.50	-6.9	29,972	-0.02%
2021/01/20	19	105.63	1.2	105.33	104.50	17.8	29,786	0.06%
2021/01/19	22	105.42	27.1	105.85	105.50	-5.1	29,271	-0.02%
2021/01/18	13	97.01	17	98.02	100.50	-4	28,867	-0.01%
2021/01/15	11	101.53	4	100.58	98.00	7	28,441	0.02%
2021/01/14	17.2	99.99	18	99.53	99.00	-0.8	28,182	0.00%
2021/01/13	8.1	94.94	22.4	97.17	99.60	-14.3	28,111	-0.05%
2021/01/12	35.4	93.21	42	93.29	92.20	-6.6	27,419	-0.02%
2021/01/11	0.1	89.40	4.1	90.39	90.40	-4.1	26,570	-0.02%
2021/01/08	11	88.70	9	88.61	88.00	2	26,340	0.01%
2021/01/07	20	90.43	20	90.06	89.40	0	25,958	0.00%
2021/01/06	22.4	89.49	52	87.89	88.50	-29.6	25,686	-0.12%
2021/01/05	11	85.04	19.1	85.86	86.60	-8.1	24,823	-0.03%
2021/01/04	2	84.00	8	82.59	83.90	-6	24,592	-0.02%
2020/12/31	2	81.40	10	82.05	81.30	-8	24,334	-0.03%
2020/12/30	3	80.63	6	81.00	81.70	-3	24,220	-0.01%
2020/12/29	3	80.83	1	80.60	80.70	2	24,250	0.01%
2020/12/28	22	81.97	25	82.02	81.70	-3	24,227	-0.01%
2020/12/25	22	82.38	17	81.40	80.90	5	24,055	0.02%
2020/12/24	2	79.80	13.1	80.48	80.50	-11.1	23,732	-0.05%
2020/12/23	6	77.07	4	77.40	77.20	2	23,165	0.01%
2020/12/22	4	78.45	1	79.90	78.20	3	22,995	0.01%
2020/12/21	14	79.34	3	79.40	79.50	11	22,931	0.05%
2020/12/18	0	0.00	0.2	78.90	78.90	-0.2	22,803	0.00%
2020/12/17	6	79.60	5	80.20	79.50	1	22,680	0.00%
2020/12/16	5	79.20	2	79.20	78.70	3	22,380	0.01%
2020/12/15	5	77.00	5	77.56	77.60	0	22,256	0.00%
2020/12/14	1	77.40	5.1	78.11	77.00	-4.1	22,036	-0.02%
2020/12/11	7.1	78.81	27	78.87	78.80	-19.9	21,894	-0.09%
2020/12/10	21	79.92	6	80.30	80.60	15	21,461	0.07%
2020/12/09	3	79.70	3	79.40	79.50	0	20,991	0.00%
2020/12/08	6	78.95	22	78.37	79.50	-16	20,695	-0.08%
2020/12/07	14	80.02	1	81.80	78.80	13	20,624	0.06%
2020/12/04	10	78.86	12.6	79.26	79.60	-2.6	20,184	-0.01%
2020/12/03	4	76.70	3	77.67	77.90	1	19,886	0.01%
2020/12/02	6	76.08	1.8	77.04	77.30	4.2	19,729	0.02%
2020/12/01	4	76.43	20	76.50	76.70	-16	19,595	-0.08%
2020/11/30	21	79.33	19	79.81	76.60	2	19,415	0.01%
2020/11/27	0	0.00	1	74.80	74.40	-1	18,575	-0.01%
2020/11/26	3	72.63	6.1	73.33	73.50	-3.1	18,466	-0.02%
2020/11/25	1	73.30	1	72.50	72.50	0	18,502	0.00%
2020/11/24	3	73.77	1.1	73.40	73.40	1.9	18,396	0.01%
2020/11/23	6	74.00	14	74.03	73.90	-8	18,267	-0.04%
2020/11/20	4	72.63	3	72.77	72.90	1	18,014	0.01%
2020/11/19	0	0.00	3	72.93	72.90	-3	17,935	-0.02%
2020/11/18	1.1	72.79	2	72.85	73.00	-0.9	17,866	-0.01%
2020/11/17	7	72.31	12	72.67	72.00	-5	17,771	-0.03%
2020/11/16	2	71.65	5	71.68	71.90	-3	17,998	-0.02%
2020/11/13	11	70.34	7	70.31	70.50	4	18,176	0.02%
2020/11/12	12	71.87	4	71.83	72.00	8	18,262	0.04%
2020/11/11	0	0.00	26	71.46	71.50	-26	18,128	-0.14%
2020/11/10	1	70.80	5	71.26	71.50	-4	17,981	-0.02%
2020/11/09	2.1	69.10	30	69.71	70.20	-27.9	17,538	-0.16%
2020/11/06	1	68.80	28.2	68.51	68.70	-27.2	17,342	-0.16%
2020/11/05	1	68.00	4	68.00	68.20	-3	17,146	-0.02%
2020/11/04	1	66.80	21	67.81	68.00	-20	16,930	-0.12%
2020/11/03	11	67.17	9	67.14	66.80	2	16,716	0.01%
2020/11/02	21	66.99	48	66.71	66.80	-27	16,467	-0.16%
2020/10/30	2	63.25	12	63.33	63.20	-10	15,418	-0.06%
2020/10/29	18	61.81	5	62.50	62.50	13	15,695	0.08%
2020/10/28	15	63.60	3	63.30	63.10	12	16,235	0.07%
2020/10/27	9	64.80	21	64.90	64.40	-12	16,273	-0.07%
2020/10/26	6.3	66.64	16	66.36	66.30	-9.7	16,341	-0.06%
2020/10/23	6	65.08	114	65.04	65.20	-108	16,041	-0.67%	大賣/鉅額交易
2020/10/22	20	64.07	18	64.25	64.40	2	16,502	0.01%
2020/10/21	11	63.77	55	64.03	64.10	-44	16,708	-0.26%
2020/10/20	10	61.96	6	62.77	61.90	4	16,222	0.02%
2020/10/19	1.1	61.99	9	62.09	61.90	-7.9	16,103	-0.05%
2020/10/16	3	61.70	12	61.73	61.20	-9	16,002	-0.06%
2020/10/15	2	61.25	3	61.53	61.30	-1	15,922	-0.01%
2020/10/14	11	61.00	2	61.00	60.90	9	15,768	0.06%
2020/10/13	7	61.49	1	61.90	61.80	6	15,618	0.04%
2020/10/12	6	61.70	12	62.24	62.10	-6	15,523	-0.04%
2020/10/08	0	0.00	17	61.45	61.50	-17	15,126	-0.11%
2020/10/07	6	59.93	3	60.00	60.10	3	14,997	0.02%
2020/10/06	7	60.39	7	60.93	60.20	0	15,039	0.00%
2020/10/05	6	60.23	8	60.98	60.50	-2	15,004	-0.01%
2020/09/30	1	59.20	0	0.00	59.20	1	14,959	0.01%
2020/09/29	23	59.04	1	58.80	58.60	22	15,097	0.15%
2020/09/28	5	59.68	2	60.10	60.20	3	15,071	0.02%
2020/09/25	13	58.48	0	0.00	58.90	13	15,081	0.09%
2020/09/24	22	58.80	0	0.00	58.20	22	15,193	0.14%
2020/09/23	13	60.05	1	59.80	59.90	12	15,347	0.08%
2020/09/22	18	60.72	0	0.00	60.40	18	15,304	0.12%
2020/09/21	1	62.10	1	62.20	61.70	0	15,289	0.00%
2020/09/18	2	62.30	0	0.00	62.40	2	15,308	0.01%
2020/09/17	1	62.50	0	0.00	62.30	1	15,266	0.01%
2020/09/16	7	62.40	3	62.60	62.40	4	15,278	0.03%
2020/09/15	7	61.99	1	62.10	62.00	6	15,188	0.04%
2020/09/14	1	61.60	0	0.00	61.60	1	15,276	0.01%
2020/09/11	2	61.25	0	0.00	61.30	2	15,249	0.01%
2020/09/10	8	61.79	4	61.48	61.20	4	15,305	0.03%
2020/09/09	5	60.76	1	60.70	62.00	4	15,289	0.03%
2020/09/08	6	61.20	0	0.00	61.40	6	15,271	0.04%
2020/09/07	7	60.23	0	0.00	61.00	7	15,274	0.05%
2020/09/04	14	59.36	1	59.70	59.50	13	15,281	0.09%
2020/09/03	6	60.42	0	0.00	60.30	6	15,251	0.04%
2020/09/02	30	60.19	1	60.20	60.20	29	15,232	0.19%
2020/09/01	10	60.79	1	61.40	61.30	9	15,085	0.06%
2020/08/31	7	61.43	0	0.00	61.20	7	15,154	0.05%
2020/08/28	16	61.08	0	0.00	61.10	16	15,030	0.11%
2020/08/27	4	61.65	0	0.00	61.60	4	15,205	0.03%
2020/08/26	5	61.88	4	61.75	61.90	1	15,197	0.01%
2020/08/25	10	62.03	1	61.80	62.10	9	15,200	0.06%
2020/08/24	5	61.56	0	0.00	61.30	5	15,508	0.03%
2020/08/21	11	61.57	3	61.50	61.90	8	15,499	0.05%
2020/08/20	31	61.44	15	61.53	61.10	16	15,442	0.10%
2020/08/19	19	65.73	1	65.10	64.80	18	15,036	0.12%
2020/08/18	11	67.23	0	0.00	67.00	11	14,760	0.07%
2020/08/17	6	67.15	5.5	68.13	68.40	0.5	14,617	0.00%
2020/08/14	22	66.97	2	66.95	66.80	20	14,748	0.14%
2020/08/13	2	68.55	1	68.00	68.00	1	14,659	0.01%
2020/08/12	12	69.64	3	69.60	69.90	9	14,630	0.06%
2020/08/11	2	70.55	1	70.60	70.40	1	14,577	0.01%
2020/08/10	2	70.55	0	0.00	70.40	2	14,476	0.01%
2020/08/07	9.7	70.51	1	70.30	70.30	8.7	14,458	0.06%
2020/08/06	12	70.72	2	70.85	70.90	10	14,345	0.07%
2020/08/05	14	70.54	0	0.00	70.30	14	14,191	0.10%
2020/08/04	35	71.03	1	70.50	70.60	34	13,930	0.24%
2020/08/03	22	72.41	5	72.28	71.60	17	13,492	0.13%
2020/07/31	4	75.10	6	75.85	75.60	-2	12,811	-0.02%
2020/07/30	9	74.59	12	75.19	75.50	-3	12,677	-0.02%
2020/07/29	6	72.63	7	72.33	72.50	-1	12,382	-0.01%
2020/07/28	45	75.21	39	72.45	70.70	6	12,268	0.05%
2020/07/27	2	74.40	26	74.10	73.00	-24	11,638	-0.21%
2020/07/24	13	70.19	2	71.15	69.90	11	11,081	0.10%
2020/07/23	3	71.20	0	0.00	71.80	3	10,898	0.03%
2020/07/22	3	71.87	0	0.00	71.80	3	10,879	0.03%
2020/07/21	0	0.00	17	72.21	72.00	-17	10,752	-0.16%
2020/07/20	0	0.00	3	69.77	70.60	-3	10,653	-0.03%
2020/07/17	8.7	69.72	0	0.00	69.30	8.7	10,703	0.08%
2020/07/16	16	69.84	0	0.00	69.70	16	10,702	0.15%
2020/07/15	0	0.00	2	71.00	70.70	-2	10,723	-0.02%
2020/07/14	13	71.35	1	72.10	70.70	12	10,890	0.11%
2020/07/13	8	72.05	1	72.30	72.40	7	10,838	0.06%
2020/07/10	2	71.25	20	71.59	71.60	-18	10,829	-0.17%
2020/07/09	5	70.34	9	71.04	70.40	-4	10,785	-0.04%
2020/07/08	7	69.41	1	69.40	69.50	6	10,545	0.06%
2020/07/07	19	70.62	0	0.00	70.50	19	10,396	0.18%
2020/07/06	6	71.53	0.2	71.60	71.60	5.9	10,289	0.06%
2020/07/03	5	72.06	2	73.30	71.90	3	10,198	0.03%
2020/07/02	3	69.97	7	70.57	72.70	-4	10,104	-0.04%
2020/06/29	1	67.80	0	0.00	67.30	1	9,975	0.01%
2020/06/19	0	0.00	4	68.23	68.20	-4	10,480	-0.04%
2020/06/16	0	0.00	2	67.00	67.30	-2	10,947	-0.02%
2020/06/12	0	0.00	2	65.20	66.30	-2	11,406	-0.02%
2020/06/11	1	66.60	0	0.00	66.50	1	11,576	0.01%
2020/06/10	0	0.00	2	67.70	68.00	-2	11,675	-0.02%
2020/06/09	2	66.60	0	0.00	66.20	2	11,883	0.02%
2020/06/08	1	68.00	1	68.10	68.00	0	12,024	0.00%
2020/06/05	3	67.67	14	67.92	68.20	-11	11,980	-0.09%
2020/06/04	1	66.50	3	66.27	66.80	-2	11,922	-0.02%
2020/06/03	4	66.78	5	66.56	66.50	-1	12,037	-0.01%
2020/06/02	2	63.10	0	0.00	63.50	2	11,846	0.02%
2020/05/29	0	0.00	1	61.60	61.80	-1	11,822	-0.01%
2020/05/28	2	61.70	1	61.60	61.30	1	11,579	0.01%
2020/05/27	1	61.00	1	61.70	61.00	0	11,656	0.00%
2020/05/26	3	61.37	0	0.00	61.40	3	11,723	0.03%
2020/05/25	4	60.93	0	0.00	61.10	4	11,733	0.03%
2020/05/22	2	61.85	1	61.90	61.30	1	11,709	0.01%
2020/05/21	3	61.93	2	62.70	63.00	1	11,682	0.01%
2020/05/20	1	61.20	1	62.20	61.70	0	11,415	0.00%
2020/05/19	2	62.00	1	62.20	62.20	1	11,304	0.01%
2020/05/18	2	64.10	3	63.50	62.60	-1	11,249	-0.01%
2020/05/14	2	66.80	0	0.00	66.50	2	11,200	0.02%
2020/05/13	6	67.63	5	67.70	68.00	1	11,150	0.01%
2020/05/12	7	68.00	0	0.00	68.10	7	11,132	0.06%
2020/05/07	0	0.00	1	65.50	66.20	-1	11,275	-0.01%
2020/05/05	0	0.00	3	64.97	65.00	-3	11,260	-0.03%
2020/05/04	5	63.50	1	64.70	64.40	4	11,292	0.04%
2020/04/30	1	66.00	3	66.40	67.10	-2	11,242	-0.02%
2020/04/29	0	0.00	4	65.60	65.30	-4	11,365	-0.04%
2020/04/28	1	64.80	0	0.00	64.80	1	11,470	0.01%
2020/04/27	0	0.00	3	65.10	65.30	-3	11,653	-0.03%
2020/04/23	1	62.90	0	0.00	63.30	1	11,663	0.01%
2020/04/21	1	64.80	0	0.00	63.10	1	11,654	0.01%
2020/04/20	2	64.95	0	0.00	65.50	2	11,622	0.02%
2020/04/17	1	66.50	0	0.00	66.80	1	11,566	0.01%
2020/04/16	2	65.45	0	0.00	64.70	2	11,381	0.02%
2020/04/15	3	65.80	1	66.20	65.50	2	11,416	0.02%
2020/04/14	0	0.00	6	66.00	65.00	-6	11,362	-0.05%
2020/04/08	0	0.00	3	62.30	62.00	-3	11,471	-0.03%
2020/04/07	1	60.20	0	0.00	61.70	1	11,386	0.01%
2020/04/01	2	57.60	0	0.00	57.20	2	11,185	0.02%
2020/03/31	2	59.00	0	0.00	58.60	2	11,129	0.02%
2020/03/26	0	0.00	1	59.30	59.80	-1	10,723	-0.01%
2020/03/25	0	0.00	3	57.80	58.90	-3	10,656	-0.03%
2020/03/24	0	0.00	8	54.76	54.30	-8	10,519	-0.08%
2020/03/23	4	51.28	1	51.40	51.00	3	10,435	0.03%
2020/03/20	1.5	53.20	6	53.05	54.20	-4.5	10,359	-0.04%
2020/03/19	10	51.66	1	52.70	50.20	9	10,011	0.09%
2020/03/16	1	60.10	1	60.00	59.30	0	10,022	0.00%
2020/03/13	2	58.15	0	0.00	61.00	2	9,798	0.02%
2020/03/12	14	64.05	0	0.00	62.70	14	9,516	0.15%
2020/03/10	4	67.78	10	68.60	68.00	-6	9,658	-0.06%
2020/03/09	7	68.76	0	0.00	68.90	7	9,586	0.07%
2020/03/03	1	72.00	2	72.60	72.50	-1	9,314	-0.01%
2020/03/02	2	70.25	0	0.00	70.10	2	9,187	0.02%
2020/02/27	3	72.10	0	0.00	71.30	3	9,246	0.03%
2020/02/26	0	0.00	1	72.70	72.80	-1	9,077	-0.01%
2020/02/25	6	73.92	0	0.00	73.50	6	9,010	0.07%
2020/02/20	2	76.00	0	0.00	75.60	2	9,036	0.02%
2020/02/19	1	74.70	1	76.00	76.40	0	9,065	0.00%
2020/02/18	6	75.62	0	0.00	75.60	6	8,985	0.07%
2020/02/17	2	76.60	0	0.00	76.70	2	8,827	0.02%
2020/02/12	1	77.50	6	77.32	77.50	-5	8,803	-0.06%
2020/02/10	0	0.00	1	75.00	74.90	-1	8,744	-0.01%
2020/02/07	2	74.90	0	0.00	74.80	2	8,701	0.02%
2020/02/06	3	77.43	3	77.10	77.90	0	8,646	0.00%
2020/02/05	0	0.00	1	75.60	74.80	-1	8,659	-0.01%
2020/02/04	1	72.40	0	0.00	73.70	1	8,637	0.01%
2020/01/30	0	0.00	0.2	74.20	74.10	-0.2	8,623	0.00%
2020/01/15	1	81.00	1	81.00	81.10	0	8,523	0.00%
2020/01/13	0	0.00	4	79.90	80.70	-4	8,442	-0.05%
2020/01/10	2	78.90	2	79.30	79.60	0	8,495	0.00%
2020/01/09	0	0.00	2	79.05	79.80	-2	8,521	-0.02%
2020/01/08	3	78.20	1	77.50	77.40	2	8,510	0.02%
2020/01/07	2	78.40	1	78.80	78.70	1	8,542	0.01%
2020/01/06	9.1	79.52	1	78.90	78.70	8.1	8,755	0.09%
2020/01/03	2	82.10	0	0.00	81.80	2	8,582	0.02%
2020/01/02	2.1	83.38	1	82.70	82.80	1.1	8,527	0.01%
2019/12/31	0.1	83.20	3	83.57	83.20	-3	8,480	-0.03%
2019/12/30	1	84.90	3	84.40	84.40	-2	8,544	-0.02%
2019/12/27	0	0.00	1	84.90	85.20	-1	8,590	-0.01%
2019/12/25	0	83.80	0	0.00	83.90	0	8,771	0.00%
2019/12/20	1	84.10	2	84.30	84.60	-1	8,966	-0.01%
2019/12/19	2	84.89	0	0.00	84.30	2	8,871	0.02%
2019/12/18	0	0.00	2	85.00	85.40	-2	8,868	-0.02%
2019/12/17	5	84.30	0	0.00	85.00	5	8,897	0.06%
2019/12/16	7	85.11	0	0.00	84.10	7	8,840	0.08%
2019/12/13	12	86.02	8	85.99	85.20	4	8,802	0.05%
2019/12/12	5	83.92	12	83.53	84.60	-7	8,463	-0.08%
2019/12/11	0	0.00	1	80.40	80.40	-1	8,097	-0.01%
2019/12/10	2	79.90	0	0.00	80.10	2	8,112	0.02%
2019/12/06	5	80.38	5	81.12	79.70	0	8,083	0.00%
2019/12/04	1	76.20	1	75.30	75.00	0	7,606	0.00%
2019/11/29	1	75.60	0	0.00	75.60	1	7,862	0.01%
2019/11/21	1	77.30	0	0.00	77.60	1	7,774	0.01%
2019/11/15	1	78.60	1	78.90	78.20	0	7,873	0.00%
2019/11/12	0	0.00	1	78.20	78.30	-1	8,045	-0.01%
2019/11/07	0	0.00	1	79.90	79.70	-1	8,241	-0.01%
2019/11/06	0	0.00	1	79.70	79.60	-1	8,235	-0.01%
2019/11/05	0	0.00	1	80.00	80.00	-1	8,257	-0.01%
2019/11/04	0	0.00	7.1	80.22	80.50	-7.1	8,371	-0.09%
2019/10/31	3	80.03	0	0.00	79.50	3	8,472	0.04%
2019/10/29	0	0.00	1	78.00	78.30	-1	8,188	-0.01%
2019/10/28	0	0.00	1	78.10	78.10	-1	8,187	-0.01%
2019/10/25	1	79.60	2	79.40	79.40	-1	8,106	-0.01%
2019/10/23	2	78.55	3	78.50	78.60	-1	8,067	-0.01%
2019/10/22	0	0.00	2	77.95	78.00	-2	8,044	-0.02%
2019/10/21	2	77.60	0	0.00	77.70	2	8,103	0.02%
2019/10/18	2	77.90	2	78.00	78.00	0	8,128	0.00%
2019/10/17	1	77.10	1	76.90	77.40	0	8,228	0.00%
2019/10/16	3	77.17	3	76.80	77.00	0	8,205	0.00%
2019/10/15	5	77.10	3	77.13	76.80	2	8,254	0.02%
2019/10/14	3	77.00	6	76.73	76.80	-3	8,264	-0.04%
2019/10/09	1	73.40	1	73.30	72.40	0	8,101	0.00%
2019/10/08	1	73.60	1	73.90	74.00	0	8,099	0.00%
2019/10/04	3	72.67	14	73.03	72.80	-11	8,355	-0.13%
2019/10/03	2	72.40	2	72.60	72.30	0	8,300	0.00%
2019/10/01	3	71.90	3	72.60	73.50	0	8,350	0.00%
2019/09/25	4	71.38	15	71.46	71.30	-11	8,390	-0.13%
2019/09/24	1	73.30	2	73.00	73.30	-1	8,450	-0.01%
2019/09/23	1	72.90	0	0.00	73.10	1	8,466	0.01%
2019/09/20	0	0.00	1	73.10	73.30	-1	8,498	-0.01%
2019/09/19	3	73.10	3	73.13	73.20	0	8,464	0.00%
2019/09/18	1	73.10	2	73.05	73.00	-1	8,527	-0.01%
2019/09/17	12	73.08	2	73.10	73.10	10	8,568	0.12%
2019/09/16	1	72.20	0	0.00	72.10	1	8,579	0.01%
2019/09/12	0	0.00	1	71.90	72.00	-1	8,641	-0.01%
2019/09/09	2	71.80	1	72.30	71.60	1	8,867	0.01%
2019/09/06	2	72.05	2	72.35	71.90	0	8,940	0.00%
2019/09/03	3	70.10	0	0.00	69.50	3	8,737	0.03%
2019/09/02	1	70.60	2	71.50	71.50	-1	8,712	-0.01%
2019/08/29	0	0.00	1	69.80	69.90	-1	8,673	-0.01%
2019/08/27	0	0.00	1	69.00	69.00	-1	8,869	-0.01%
2019/08/26	2	68.80	0	0.00	68.40	2	8,972	0.02%
2019/08/23	0	0.00	4	71.00	70.70	-4	9,005	-0.04%
2019/08/22	0	0.00	1	70.90	70.70	-1	9,030	-0.01%
2019/08/21	1	69.60	1	69.20	69.30	0	9,194	0.00%
2019/08/19	0	0.00	1	69.00	68.70	-1	9,189	-0.01%
2019/08/15	1	66.90	0	0.00	67.00	1	9,413	0.01%
2019/08/13	1	67.00	0	0.00	66.60	1	9,528	0.01%
2019/08/01	1	70.40	1	70.70	69.40	0	9,148	0.00%
2019/07/26	1	70.00	0	0.00	69.60	1	9,208	0.01%
2019/07/25	1	70.80	1	71.00	71.00	0	9,277	0.00%
2019/07/24	1	70.90	2	71.35	70.90	-1	9,355	-0.01%
2019/07/23	0	0.00	3	70.87	71.00	-3	9,462	-0.03%
2019/07/22	3	70.47	3	70.40	70.50	0	9,449	0.00%
2019/07/19	2	69.45	5	70.46	70.40	-3	9,486	-0.03%
2019/07/17	1	67.40	0	0.00	67.50	1	9,487	0.01%
2019/07/16	2	69.20	0	0.00	69.10	2	9,416	0.02%
2019/07/11	3	68.57	6	68.68	68.40	-3	10,008	-0.03%
2019/07/05	2	65.85	2	66.30	66.20	0	9,730	0.00%
2019/07/04	1	65.20	22	66.68	65.30	-21	9,683	-0.22%
2019/07/03	1	64.10	1	64.40	64.40	0	9,581	0.00%
2019/07/02	1	65.50	0	0.00	64.60	1	9,582	0.01%
2019/07/01	43	65.52	20	67.20	66.10	23	9,615	0.24%
2019/06/27	1	63.00	1	63.18	62.80	0	9,949	0.00%
2019/06/21	1	63.20	1	63.40	63.20	0	10,262	0.00%
2019/06/19	7	60.10	11	60.59	62.30	-4	10,393	-0.04%
2019/06/17	3	59.17	2	59.50	58.40	1	10,296	0.01%
2019/06/14	3	60.07	1	60.20	60.00	2	10,305	0.02%
2019/06/12	0	0.00	0	60.50	60.50	0	10,412	0.00%
2019/06/10	1	59.40	0	0.00	59.90	1	10,344	0.01%
2019/06/04	3	59.37	1	59.40	59.00	2	10,403	0.02%
2019/06/03	1	60.10	1	60.20	60.00	0	10,359	0.00%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/23	2	58.50	0	0.00	58.30	2	10,236	0.02%
2019/05/22	2	63.20	1	63.50	62.90	1	9,971	0.01%
2019/05/15	6	68.13	0	0.00	68.00	6	9,479	0.06%
2019/05/10	3	69.17	0	0.00	68.80	3	9,428	0.03%
2019/05/09	1	69.20	0	0.00	69.40	1	9,431	0.01%
2019/05/07	2	71.25	1	71.20	71.00	1	9,252	0.01%
2019/04/29	1	72.50	1	72.80	71.60	0	8,846	0.00%
2019/04/25	1	74.00	1	74.30	73.60	0	8,641	0.00%
2019/04/19	1	73.90	3	75.10	75.50	-2	8,333	-0.02%
2019/04/17	3	75.33	3	75.90	75.20	0	8,000	0.00%
2019/04/11	5	71.06	0	0.00	71.40	5	7,774	0.06%
2019/04/10	0	0.00	2	71.10	71.80	-2	7,888	-0.03%
2019/04/09	0	0.00	3	71.07	70.80	-3	7,839	-0.04%
2019/04/03	1	70.60	5.2	70.98	70.80	-4.2	7,723	-0.05%
2019/04/02	5	70.10	9	70.97	70.60	-4	7,607	-0.05%
2019/04/01	2	68.70	4	68.30	68.70	-2	7,262	-0.03%
2019/03/29	3	67.00	0.1	67.20	67.50	2.9	7,033	0.04%
2019/03/28	2	67.70	2	68.40	67.70	0	7,034	0.00%
2019/03/27	3	68.60	3	68.73	68.40	0	7,012	0.00%
2019/03/26	2	67.50	2	66.85	67.50	0	6,729	0.00%
2019/03/25	1	64.40	12	64.83	65.00	-11	6,562	-0.17%
2019/03/22	12	65.98	5.1	65.68	65.90	6.9	6,510	0.11%
2019/03/15	0	0.00	0.5	62.10	62.10	-0.5	6,038	-0.01%
2019/03/08	1	63.20	1	63.80	63.50	0	6,254	0.00%
2019/03/07	3	63.67	4	63.98	63.10	-1	6,360	-0.02%
2019/03/06	5	64.10	3	64.73	64.00	2	6,505	0.03%
2019/03/05	2	62.90	2	63.40	63.50	0	6,669	0.00%
2019/03/04	0	0.00	4	64.00	63.80	-4	6,652	-0.06%
2019/02/27	8	63.49	1	65.00	62.90	7	6,563	0.11%
2019/02/26	1	64.50	4	64.23	64.50	-3	6,364	-0.05%
2019/02/25	0	0.00	4	61.58	62.00	-4	6,185	-0.06%
2019/02/22	1	59.70	5	59.76	59.80	-4	6,319	-0.06%
2019/02/21	3	59.63	0	0.00	59.90	3	6,438	0.05%
2019/02/20	4	60.08	3	59.63	60.40	1	6,453	0.02%
2019/02/15	1	58.90	1	59.40	58.90	0	6,520	0.00%
2019/02/14	1	59.10	1	59.10	58.80	0	6,611	0.00%
2019/02/13	1	59.80	0	0.00	59.60	1	6,630	0.02%
2019/01/29	1.1	59.63	1	59.90	59.90	0.1	6,593	0.00%
2019/01/28	1	60.20	1	60.50	60.50	0	6,591	0.00%
2019/01/25	1	60.30	2	60.50	60.50	-1	6,638	-0.02%
2019/01/22	1	58.80	1	58.90	58.50	0	6,784	0.00%
2019/01/16	3	58.40	1	58.70	58.60	2	7,031	0.03%
2019/01/15	0	0.00	1	58.30	58.60	-1	7,036	-0.01%
2019/01/09	2	55.50	2	56.10	56.30	0	7,187	0.00%
2019/01/08	0	0.00	2	55.30	55.20	-2	7,152	-0.03%
2019/01/07	2	55.25	0	0.00	55.00	2	7,232	0.03%
2019/01/03	3	54.60	5	55.62	56.00	-2	7,624	-0.03%
2019/01/02	4	56.93	2	57.10	56.50	2	7,538	0.03%
2018/12/25	0	0.00	1	57.80	57.30	-1	7,673	-0.01%
2018/12/19	0	0.00	2	60.20	60.30	-2	7,768	-0.03%
2018/12/17	2	61.00	0	0.00	60.30	2	7,880	0.03%
2018/12/14	0	0.00	1	60.30	60.30	-1	7,907	-0.01%
2018/12/05	0	0.00	1	62.60	62.80	-1	7,815	-0.01%
2018/12/03	0	0.00	2	64.80	64.50	-2	7,809	-0.03%
2018/11/29	0	0.00	5	63.20	62.00	-5	7,506	-0.07%
2018/11/28	1	61.50	2	61.60	62.50	-1	7,288	-0.01%
2018/11/19	1	59.50	0	0.00	59.70	1	6,557	0.02%
2018/11/16	0	0.00	1	60.30	60.30	-1	6,541	-0.02%
2018/11/14	1.1	59.61	0	0.00	59.50	1.1	6,473	0.02%
2018/11/13	1	59.80	0	0.00	59.50	1	6,465	0.02%
2018/11/08	0	0.00	1	61.80	61.80	-1	6,433	-0.02%
2018/11/07	6	61.18	0	0.00	61.20	6	6,456	0.09%
2018/11/06	1	61.30	1	61.90	61.60	0	6,501	0.00%
2018/11/05	1	61.40	1	62.00	62.40	0	6,529	0.00%
2018/11/01	1	62.60	0	0.00	62.60	1	6,624	0.02%
2018/10/31	1	61.10	1	61.60	62.40	0	6,676	0.00%
2018/10/24	0	0.00	5	62.50	62.20	-5	6,781	-0.07%
2018/10/18	1	63.60	3	64.40	63.20	-2	7,076	-0.03%
2018/10/16	3	63.97	0	0.00	64.00	3	7,190	0.04%
2018/10/15	5	63.30	0	0.00	63.30	5	7,290	0.07%
2018/10/12	1	63.00	0	0.00	63.70	1	7,249	0.01%
2018/10/11	9	62.00	0	0.00	61.80	9	7,236	0.12%
2018/10/08	2	69.90	0	0.00	69.70	2	6,754	0.03%
2018/10/04	1	73.00	0	0.00	73.10	1	6,728	0.01%
2018/10/02	0	0.00	1	74.50	74.90	-1	6,633	-0.02%
2018/10/01	3	76.30	1.1	75.96	74.90	1.9	6,591	0.03%
2018/09/27	0	0.00	1	74.30	74.10	-1	6,468	-0.02%
2018/09/20	0	0.00	1	73.00	72.70	-1	6,579	-0.02%
2018/09/18	0	0.00	1	72.40	72.00	-1	6,674	-0.01%
2018/09/14	1	72.30	0	0.00	72.70	1	6,747	0.01%
2018/09/12	0	0.00	1	70.60	70.60	-1	6,791	-0.01%
2018/09/11	0	0.00	1	70.30	70.90	-1	6,942	-0.01%
2018/09/10	1	70.90	0	0.00	69.60	1	7,100	0.01%
2018/09/07	1	72.00	0	0.00	71.70	1	7,293	0.01%
2018/09/06	0.1	72.50	0	0.00	72.50	0.1	7,379	0.00%
2018/09/03	0	0.00	0.1	74.10	74.30	-0.1	7,728	0.00%
2018/08/31	1.1	73.88	1	74.40	75.30	0.1	7,794	0.00%
2018/08/30	0	0.00	20	75.20	74.30	-20	7,859	-0.25%
2018/08/28	1	73.20	1	73.90	73.90	0	7,943	0.00%
2018/08/24	0	0.00	2	73.20	73.30	-2	8,085	-0.02%
2018/08/20	0.1	73.20	0	0.00	73.20	0.1	8,311	0.00%
2018/08/16	0	0.00	1	73.50	73.10	-1	8,322	-0.01%
2018/08/15	0	0.00	1	73.20	73.10	-1	8,316	-0.01%
2018/08/14	1	74.60	3	74.63	74.90	-2	8,290	-0.02%
2018/08/13	1	74.50	0	0.00	74.60	1	8,316	0.01%
2018/08/10	14	76.27	10	76.10	76.70	4	8,256	0.05%
2018/08/02	3	77.47	6	76.78	76.60	-3	8,462	-0.04%
2018/07/31	2	77.00	1	78.40	78.40	1	8,534	0.01%
2018/07/30	23	78.61	5	78.68	78.50	18	8,504	0.21%
2018/07/27	0	0.00	3	74.37	74.60	-3	8,500	-0.04%
2018/07/24	2	70.00	0	0.00	70.70	2	9,593	0.02%
2018/07/23	1	70.20	0	0.00	70.00	1	9,653	0.01%
2018/07/20	3	71.17	1	70.60	70.60	2	9,641	0.02%
2018/07/19	1	73.40	2	73.20	72.30	-1	9,586	-0.01%
2018/07/18	1	72.90	1	73.30	72.60	0	9,648	0.00%
2018/07/13	1	71.10	1	72.20	72.10	0	9,847	0.00%
2018/07/12	1	69.20	1	70.60	70.70	0	9,900	0.00%
2018/07/03	1	69.50	0	0.00	69.50	1	10,591	0.01%
2018/06/29	0	0.00	1	70.90	71.60	-1	10,718	-0.01%
2018/06/26	0.1	71.50	0	0.00	71.50	0.1	10,868	0.00%
2018/06/25	1	72.60	0	0.00	72.40	1	10,955	0.01%
2018/06/22	1	71.80	0	0.00	72.30	1	11,107	0.01%
2018/06/21	2	72.50	0	0.00	72.60	2	11,187	0.02%
2018/06/19	2	72.50	2	72.40	72.10	0	11,166	0.00%
2018/06/15	0	0.00	1	74.40	74.40	-1	11,055	-0.01%
2018/06/14	0	0.00	1	75.00	74.50	-1	10,832	-0.01%
2018/06/13	0	0.00	1	75.80	75.60	-1	10,810	-0.01%
2018/06/12	6	75.25	1	75.30	75.60	5	10,907	0.05%
2018/06/08	1	77.40	0	0.00	77.50	1	10,783	0.01%
2018/06/07	1	78.50	3	78.80	78.40	-2	10,951	-0.02%
2018/06/06	1	77.00	0	0.00	77.60	1	10,931	0.01%
2018/06/05	0	0.00	1	76.30	76.80	-1	11,093	-0.01%
2018/06/04	2	76.65	1	76.60	76.80	1	11,302	0.01%
2018/06/01	0	0.00	1	76.10	76.00	-1	11,445	-0.01%
2018/05/31	1	75.50	0	0.00	76.00	1	11,693	0.01%
2018/05/30	3	75.33	0	0.00	75.30	3	11,569	0.03%
2018/05/29	0	0.00	3	78.27	78.10	-3	11,440	-0.03%
2018/05/28	0	0.00	1	78.20	78.20	-1	11,864	-0.01%
2018/05/25	0	0.00	1	79.00	79.00	-1	12,266	-0.01%
2018/05/24	0	0.00	1	78.30	78.10	-1	12,755	-0.01%
2018/05/23	1.1	78.51	0	0.00	78.50	1.1	13,228	0.01%
2018/05/22	1	79.90	1	79.90	79.00	0	13,796	0.00%
2018/05/21	0	0.00	2	80.00	79.80	-2	14,317	-0.01%
2018/05/18	1	79.60	0	0.00	78.70	1	14,837	0.01%
2018/05/17	2	79.20	0	0.00	77.80	2	15,587	0.01%
2018/05/16	1	79.80	2	80.10	79.50	-1	16,280	-0.01%
2018/05/15	2	79.70	0	0.00	79.70	2	17,195	0.01%
2018/05/14	0	0.00	2.4	79.89	79.80	-2.4	18,193	-0.01%
2018/05/11	1	80.20	1	79.80	79.80	0	19,498	0.00%
2018/05/10	0	0.00	20	78.34	78.50	-20	20,801	-0.10%
2018/05/09	19	77.27	18	78.01	77.20	1	22,340	0.00%
2018/05/08	13.1	78.08	1	77.70	77.70	12.1	24,370	0.05%
2018/05/07	11	79.82	10	81.54	79.00	1	27,009	0.00%
2018/05/04	0	0.00	4	77.40	80.20	-4	29,040	-0.01%
2018/05/03	3.5	75.47	1	76.90	75.10	2.5	30,842	0.01%
2018/05/02	11.5	78.12	3	76.67	75.70	8.5	36,334	0.02%
2018/04/30	25.5	82.40	66	80.93	80.30	-40.5	38,764	-0.10%