日月光投控 (3711)-元大-大雅券商分點個股進出

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
155.0
漲跌
▲0.5
漲幅
+0.32%
成交量
17,788張
產業
上市半導體類股
1704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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	15.1	156.13	3	158.00	155.00	12.1	16,937	0.07%
2024/12/02	0	0.00	0.1	153.00	154.50	-0.1	16,757	0.00%
2024/11/29	0	0.00	2	151.75	151.50	-2	16,722	-0.01%
2024/11/28	8.1	147.57	0	0.00	147.00	8.1	16,745	0.05%
2024/11/27	7.7	152.24	3	151.50	150.50	4.7	16,635	0.03%
2024/11/26	1	156.00	0	0.00	155.00	1	16,586	0.01%
2024/11/25	4	157.63	3	157.00	156.00	1	16,596	0.01%
2024/11/22	4.1	156.63	9.1	157.33	156.50	-5	16,627	-0.03%
2024/11/21	3	152.17	0	153.50	153.50	3	16,684	0.02%
2024/11/20	3	156.00	0.1	155.50	155.00	2.9	16,681	0.02%
2024/11/19	5	155.20	4.1	158.91	154.50	0.9	16,668	0.01%
2024/11/18	11	152.91	2	152.75	151.50	9	16,422	0.05%
2024/11/15	9	156.39	9.2	157.51	155.00	-0.2	16,326	0.00%
2024/11/14	12.1	153.79	17	152.56	154.00	-4.9	16,224	-0.03%
2024/11/13	4.2	159.80	21	160.33	157.00	-16.9	16,166	-0.10%
2024/11/12	8.3	154.05	20	154.80	152.50	-11.7	16,077	-0.07%
2024/11/11	9.5	155.76	6	157.17	157.50	3.5	16,030	0.02%
2024/11/08	3.1	155.87	1.2	156.43	155.50	1.9	16,223	0.01%
2024/11/07	9.1	154.36	8	156.12	156.00	1.1	16,379	0.01%
2024/11/06	4.1	153.13	7	153.57	152.00	-2.9	16,491	-0.02%
2024/11/05	16.4	149.44	4	149.00	150.00	12.4	16,719	0.07%
2024/11/04	20	153.73	1	152.50	152.50	19	16,910	0.11%
2024/11/01	11.2	149.13	7	150.93	154.00	4.2	17,210	0.02%
2024/10/30	3.1	157.06	1	157.00	157.00	2.1	17,142	0.01%
2024/10/29	3.2	156.38	1	157.00	158.50	2.2	17,163	0.01%
2024/10/28	1	160.50	0	0.00	161.00	1	17,215	0.01%
2024/10/25	5.5	161.77	8	161.63	162.00	-2.5	17,371	-0.01%
2024/10/24	8.2	160.11	0.1	161.00	159.00	8.1	17,585	0.05%
2024/10/23	2	162.25	1	162.00	161.50	1	18,232	0.01%
2024/10/22	2	162.00	0	164.00	164.00	2	18,330	0.01%
2024/10/21	4	163.38	7	162.36	161.50	-3	18,445	-0.02%
2024/10/18	11.7	163.79	14.5	170.10	163.50	-2.8	18,603	-0.02%
2024/10/17	2.1	163.81	8	164.13	165.50	-5.9	18,420	-0.03%
2024/10/16	13.1	166.72	2	167.50	165.00	11.1	18,617	0.06%
2024/10/15	12	164.71	48.7	164.71	168.50	-36.7	18,292	-0.20%
2024/10/14	1	159.00	12	158.83	158.00	-11	18,007	-0.06%
2024/10/11	1	155.00	3	155.50	155.00	-2	18,483	-0.01%
2024/10/09	8.1	153.64	3.1	154.32	154.00	5	18,715	0.03%
2024/10/08	1	151.50	0	0.00	153.00	1	18,777	0.01%
2024/10/07	0	0.00	1	155.00	155.00	-1	19,017	-0.01%
2024/10/04	1	151.50	0.1	152.00	151.00	1	18,968	0.01%
2024/10/01	1	151.50	1	153.50	151.50	0	18,783	0.00%
2024/09/30	7.2	153.03	4	154.63	151.00	3.2	18,793	0.02%
2024/09/27	4.1	159.79	0.3	161.34	159.00	3.8	18,716	0.02%
2024/09/26	3.2	160.05	6	160.58	162.50	-2.9	18,683	-0.02%
2024/09/25	1	157.00	5.1	158.26	158.50	-4.1	18,619	-0.02%
2024/09/24	3	153.67	3	155.33	157.00	0	18,502	0.00%
2024/09/23	1	154.00	10	155.25	157.00	-9	18,399	-0.05%
2024/09/20	3.1	153.99	7	154.43	154.50	-3.9	18,360	-0.02%
2024/09/19	6	149.92	3	151.00	152.00	3	18,094	0.02%
2024/09/18	7	150.93	0	0.00	152.50	7	17,862	0.04%
2024/09/16	1	154.00	16.1	154.09	154.00	-15.1	17,626	-0.09%
2024/09/13	2	147.25	1	147.00	147.00	1	17,421	0.01%
2024/09/12	3	147.50	7	147.93	147.50	-4	17,578	-0.02%
2024/09/11	6	141.75	2	142.00	142.00	4	17,538	0.02%
2024/09/10	1	143.50	4	144.38	144.50	-3	17,489	-0.02%
2024/09/09	3.1	140.25	1	142.00	142.00	2.1	17,437	0.01%
2024/09/06	2.1	143.31	2	144.25	141.50	0.1	17,407	0.00%
2024/09/05	1	145.50	2	144.50	143.50	-1	17,435	-0.01%
2024/09/04	12.2	143.24	4	145.00	143.50	8.2	17,477	0.05%
2024/09/03	4	152.13	1.2	152.00	151.50	2.8	17,259	0.02%
2024/09/02	4.1	154.14	1	156.00	153.00	3.1	17,333	0.02%
2024/08/30	3	152.67	3	153.67	153.50	0	17,405	0.00%
2024/08/29	2.2	152.05	1.3	152.38	152.00	0.9	17,401	0.01%
2024/08/28	1.5	148.95	7	150.78	152.00	-5.6	17,438	-0.03%
2024/08/27	4	146.51	1.3	147.77	147.00	2.7	17,834	0.02%
2024/08/26	7.1	150.93	3	149.00	148.00	4.1	17,942	0.02%
2024/08/23	2.2	147.52	21	147.29	150.50	-18.8	17,886	-0.10%
2024/08/22	10	149.85	6	149.50	150.00	4	17,786	0.02%
2024/08/21	7	152.07	6.3	152.63	152.50	0.7	17,831	0.00%
2024/08/20	0.3	154.50	5.2	155.00	155.00	-4.9	17,751	-0.03%
2024/08/19	4.2	152.38	1	153.50	154.00	3.2	17,867	0.02%
2024/08/16	2	154.75	4	155.49	153.50	-2	17,810	-0.01%
2024/08/15	8.4	151.80	1	153.00	151.00	7.4	17,706	0.04%
2024/08/14	4.1	155.23	12	155.13	156.00	-7.9	17,529	-0.05%
2024/08/13	6	149.08	6.5	150.73	149.00	-0.5	17,262	0.00%
2024/08/12	4.3	149.53	3	151.00	148.50	1.3	17,198	0.01%
2024/08/09	3	143.85	8.1	144.71	145.50	-5	17,049	-0.03%
2024/08/08	9	138.56	1	139.00	138.00	8	16,801	0.05%
2024/08/07	29.8	142.92	8	144.81	145.50	21.7	16,624	0.13%
2024/08/06	25.4	135.96	10.3	135.06	137.50	15.2	16,422	0.09%
2024/08/05	11	130.94	41.5	131.05	130.00	-30.5	16,083	-0.19%
2024/08/02	8.8	144.71	30.2	148.56	143.50	-21.4	15,736	-0.14%
2024/08/01	28.6	154.43	5	154.20	153.50	23.6	15,465	0.15%
2024/07/31	10.5	150.53	19	151.39	150.00	-8.5	15,372	-0.06%
2024/07/30	12.1	151.66	33.3	150.87	155.50	-21.2	15,203	-0.14%
2024/07/29	22.3	153.90	6.6	155.45	153.50	15.7	15,140	0.10%
2024/07/26	24.1	155.64	0	0.00	155.50	24.1	14,961	0.16%
2024/07/23	2	170.50	5	170.60	172.50	-3	14,317	-0.02%
2024/07/22	7	165.99	3.1	164.97	164.00	3.9	14,249	0.03%
2024/07/19	7.1	169.99	1.2	170.33	171.00	5.9	14,119	0.04%
2024/07/18	20.3	174.08	4	174.00	176.00	16.3	13,888	0.12%
2024/07/17	10.1	180.47	17.1	184.77	182.50	-7	13,690	-0.05%
2024/07/16	5	178.00	2	179.00	179.00	3	13,505	0.02%
2024/07/15	7.3	179.19	3.1	180.15	179.50	4.3	13,869	0.03%
2024/07/12	19.7	178.71	8	178.81	177.50	11.7	13,899	0.08%
2024/07/11	11	184.70	14.1	185.65	193.50	-3	13,354	-0.02%
2024/07/10	1.1	179.96	1.4	181.35	179.50	-0.3	13,278	0.00%
2024/07/09	0.3	175.50	27.4	177.03	180.00	-27.1	13,307	-0.20%
2024/07/08	3	171.67	15	170.33	172.50	-12	13,130	-0.09%
2024/07/05	1.1	166.00	2	167.50	168.50	-1	13,208	-0.01%
2024/07/04	6	164.67	1	165.00	166.00	5	13,382	0.04%
2024/07/03	9.1	160.12	1	162.50	160.50	8.1	13,404	0.06%
2024/07/02	11.6	162.02	2	159.50	159.00	9.6	13,387	0.07%
2024/07/01	3.5	163.97	3	164.00	164.50	0.5	13,213	0.00%
2024/06/28	2.2	168.51	3	168.68	168.50	-0.8	13,141	-0.01%
2024/06/27	5	170.70	1	171.50	172.00	4	13,277	0.03%
2024/06/26	1	172.50	3	171.83	172.50	-2	13,583	-0.01%
2024/06/25	8.6	165.49	1	169.00	169.00	7.6	13,590	0.06%
2024/06/24	8	172.75	0	172.50	172.50	8	13,557	0.06%
2024/06/21	12.1	173.88	1.1	174.55	174.50	11	13,558	0.08%
2024/06/20	16.1	178.22	1	178.00	178.00	15	13,479	0.11%
2024/06/19	4	179.24	26.3	177.04	179.00	-22.3	13,510	-0.16%
2024/06/18	0	170.00	38.3	169.54	171.00	-38.2	13,476	-0.28%
2024/06/17	1	166.97	10.3	167.58	167.00	-9.3	13,519	-0.07%
2024/06/14	0	0.00	7	165.14	166.00	-7	13,685	-0.05%
2024/06/13	10	164.99	5.8	165.66	164.00	4.2	13,837	0.03%
2024/06/12	0	0.00	12.2	162.40	162.50	-12.2	14,056	-0.09%
2024/06/11	1.1	158.07	2	159.50	160.00	-1	14,157	-0.01%
2024/06/07	2	159.50	0	0.00	159.50	2	14,300	0.01%
2024/06/06	15.1	159.93	1.2	160.75	160.00	13.9	14,415	0.10%
2024/06/05	2.1	157.02	0	0.00	157.00	2.1	14,657	0.01%
2024/06/04	3.1	158.67	1	160.50	159.50	2.1	15,680	0.01%
2024/06/03	0.1	159.89	4	160.50	161.00	-3.9	16,185	-0.02%
2024/05/31	2.4	157.42	2	159.75	157.00	0.4	16,247	0.00%
2024/05/30	10	158.10	0	0.00	158.50	10	15,906	0.06%
2024/05/29	8	163.81	3	165.17	163.00	5	15,875	0.03%
2024/05/28	1.1	163.60	3	164.83	164.00	-2	15,854	-0.01%
2024/05/27	0.1	164.38	9.7	164.50	165.50	-9.6	15,897	-0.06%
2024/05/24	6	159.92	8.2	160.73	159.50	-2.2	15,797	-0.01%
2024/05/23	11	158.50	31.3	159.22	161.50	-20.3	15,761	-0.13%
2024/05/22	0.4	155.50	5.5	154.91	155.50	-5.1	15,709	-0.03%
2024/05/21	0	0.00	9	154.39	154.00	-9	15,712	-0.06%
2024/05/20	0.5	151.68	0	0.00	152.00	0.5	15,674	0.00%
2024/05/17	0.1	151.00	0	0.00	151.50	0.1	15,727	0.00%
2024/05/16	5.1	150.21	0	0.00	150.00	5.1	15,733	0.03%
2024/05/15	1.1	153.35	11	152.82	151.00	-9.9	15,934	-0.06%
2024/05/13	10.6	148.79	0	0.00	148.00	10.6	16,077	0.07%
2024/05/10	1	149.08	3	152.17	151.50	-2	16,159	-0.01%
2024/05/09	2	148.00	1	148.00	148.00	1	16,132	0.01%
2024/05/08	9	148.94	1	150.50	150.50	8	16,125	0.05%
2024/05/07	2	150.25	12	150.08	151.00	-10	16,059	-0.06%
2024/05/06	2	147.50	0	0.00	148.00	2	15,944	0.01%
2024/05/03	0.1	147.50	7	147.93	148.00	-7	15,890	-0.04%
2024/05/02	6.2	142.84	2	143.00	144.50	4.2	15,863	0.03%
2024/04/30	3	147.50	5	148.10	148.00	-2	15,687	-0.01%
2024/04/29	0	145.00	14	146.86	147.00	-14	15,651	-0.09%
2024/04/26	13.1	143.65	0	0.00	142.50	13.1	15,766	0.08%
2024/04/25	4	145.25	10	146.50	145.00	-6	15,906	-0.04%
2024/04/24	4	147.75	2	149.00	148.00	2	15,903	0.01%
2024/04/23	12.1	145.46	0	0.00	145.00	12.1	15,923	0.08%
2024/04/22	9	144.61	5	144.60	144.50	4	15,893	0.03%
2024/04/19	20.4	146.02	1	147.00	146.00	19.4	15,731	0.12%
2024/04/18	20.1	151.64	0	0.00	151.00	20.1	15,212	0.13%
2024/04/17	11	153.45	1	155.50	156.00	10	14,996	0.07%
2024/04/16	5.2	153.90	2.4	154.42	153.00	2.8	14,969	0.02%
2024/04/15	18	156.06	11	157.82	160.00	7	14,828	0.05%
2024/04/12	1.1	159.53	7.2	159.94	160.50	-6.1	14,705	-0.04%
2024/04/11	4.1	157.39	3	157.67	159.00	1.1	14,657	0.01%
2024/04/10	7	158.43	17.1	158.06	158.50	-10	14,551	-0.07%
2024/04/09	1	154.51	4	155.25	156.00	-3	14,659	-0.02%
2024/04/08	3	152.83	0	0.00	153.00	3	14,652	0.02%
2024/04/03	3.1	152.87	2	154.00	154.50	1.1	14,578	0.01%
2024/04/02	1.2	152.67	1	154.46	153.50	0.2	14,453	0.00%
2024/04/01	38.8	154.68	6	151.78	150.00	32.8	14,286	0.23%
2024/03/29	3.2	158.73	9.4	158.91	161.00	-6.2	13,941	-0.04%
2024/03/28	3	153.34	1	155.00	155.00	2	13,494	0.02%
2024/03/27	9.1	153.85	1	154.50	154.00	8.1	13,384	0.06%
2024/03/26	8	154.31	11	156.27	157.00	-3	13,292	-0.02%
2024/03/25	6.1	156.75	3.1	156.38	157.50	3	13,340	0.02%
2024/03/22	5.1	158.50	5	159.00	159.00	0.1	13,323	0.00%
2024/03/21	2.1	158.29	0	0.00	160.00	2.1	13,302	0.02%
2024/03/20	4.3	158.70	4	158.25	156.50	0.3	13,282	0.00%
2024/03/19	3	157.33	19.3	158.34	160.00	-16.2	13,259	-0.12%
2024/03/18	14	154.97	2.2	156.50	158.00	11.8	13,069	0.09%
2024/03/15	3.1	152.38	1	153.50	153.00	2.1	12,944	0.02%
2024/03/14	8.1	153.07	6	153.25	154.00	2.1	12,704	0.02%
2024/03/13	3.2	157.69	2.1	157.76	158.50	1.1	12,692	0.01%
2024/03/12	3.2	155.92	3.1	156.66	157.50	0.1	12,545	0.00%
2024/03/11	8.1	152.76	2.3	153.33	154.00	5.8	12,451	0.05%
2024/03/08	52.6	170.76	16.4	167.59	159.50	36.2	12,209	0.30%
2024/03/07	12.3	155.44	22.3	156.43	163.50	-10	11,149	-0.09%
2024/03/06	0.1	147.55	7.2	145.56	149.00	-7.1	10,595	-0.07%
2024/03/05	0.1	143.50	7	143.36	144.50	-6.9	10,633	-0.06%
2024/03/04	2.1	140.10	9	141.83	141.50	-6.9	10,639	-0.06%
2024/03/01	2	138.50	0	0.00	138.00	2	10,599	0.02%
2024/02/29	7	136.93	1	140.00	139.00	6	10,590	0.06%
2024/02/27	3	138.50	0.2	140.19	138.00	2.8	10,500	0.03%
2024/02/26	0	141.50	2.8	141.21	141.50	-2.8	10,443	-0.03%
2024/02/23	1	141.50	7	141.57	141.50	-6	10,443	-0.06%
2024/02/22	3.1	139.00	1	140.00	138.50	2.1	10,550	0.02%
2024/02/21	0	0.00	1.3	137.00	137.50	-1.3	10,523	-0.01%
2024/02/20	1	135.00	0	0.00	137.00	1	10,534	0.01%
2024/02/19	1	137.00	1	136.00	136.00	0	10,552	0.00%
2024/02/16	8	138.25	19	140.63	137.00	-11	10,799	-0.10%
2024/02/15	1	135.00	8	136.06	135.50	-7	10,676	-0.07%
2024/02/05	8	129.13	1	129.50	130.00	7	10,851	0.06%
2024/02/02	3.1	131.27	0	0.00	129.50	3.1	10,754	0.03%
2024/02/01	15.1	133.36	1	132.50	133.00	14.1	10,571	0.13%
2024/01/31	1	135.50	0	0.00	136.00	1	10,429	0.01%
2024/01/30	1	136.00	0	0.00	136.00	1	10,412	0.01%
2024/01/29	0	0.00	10	137.00	137.00	-10	10,540	-0.09%
2024/01/26	0	0.00	1	137.00	137.00	-1	10,641	-0.01%
2024/01/25	0.8	135.50	3	136.83	137.00	-2.3	10,680	-0.02%
2024/01/24	1	134.00	0	0.00	134.00	1	10,666	0.01%
2024/01/23	0	0.00	152	135.00	134.50	-152	10,790	-1.41%	大賣/鉅額交易
2024/01/22	121.5	132.01	25.2	133.39	134.50	96.3	10,895	0.88%	大買/
2024/01/19	0.3	130.00	6	130.33	131.00	-5.7	10,843	-0.05%
2024/01/18	0	0.00	17	126.94	127.00	-17	10,753	-0.16%
2024/01/17	0.2	125.00	0	0.00	125.00	0.2	10,796	0.00%
2024/01/16	2.1	125.95	2	125.00	125.50	0.1	10,745	0.00%
2024/01/15	1	125.51	3	126.83	125.50	-2	10,726	-0.02%
2024/01/12	2	125.25	0	0.00	126.00	2	10,964	0.02%
2024/01/11	1.1	125.02	6.2	125.42	125.50	-5.2	11,097	-0.05%
2024/01/10	2.1	125.46	3	125.00	126.50	-0.9	11,322	-0.01%
2024/01/09	1.1	126.00	0.2	126.50	126.50	0.9	11,381	0.01%
2024/01/08	2.1	126.49	0	0.00	126.00	2.1	11,319	0.02%
2024/01/05	0.1	126.00	1	125.50	126.50	-1	11,354	-0.01%
2024/01/03	23.3	127.66	3	127.00	126.50	20.3	11,651	0.17%
2024/01/02	0	133.50	0.1	133.50	133.50	-0.1	11,332	0.00%
2023/12/29	1.1	134.45	0	0.00	135.00	1.1	11,292	0.01%
2023/12/28	2	134.50	1	135.50	135.50	1	11,296	0.01%
2023/12/26	1	132.00	11	132.50	132.50	-10	11,230	-0.09%
2023/12/25	10	130.50	0	0.00	131.00	10	11,265	0.09%
2023/12/22	1	130.00	0	0.00	131.50	1	11,380	0.01%
2023/12/21	0.2	130.15	0.4	129.00	130.00	-0.2	11,504	0.00%
2023/12/19	1.1	130.52	1.4	130.94	131.50	-0.3	11,367	0.00%
2023/12/15	0	0.00	1	134.00	131.00	-1	11,408	-0.01%
2023/12/14	0	0.00	23	132.39	133.50	-23	11,256	-0.20%
2023/12/13	2	130.00	0	0.00	130.00	2	11,179	0.02%
2023/12/12	0	0.00	0.6	129.52	129.50	-0.6	11,294	-0.01%
2023/12/11	0	0.00	2	131.00	131.00	-2	11,329	-0.02%
2023/12/08	1	128.50	3.3	129.39	129.50	-2.3	11,510	-0.02%
2023/12/07	0.2	126.18	0	0.00	126.50	0.2	11,493	0.00%
2023/12/06	0.6	129.00	0.1	128.95	129.00	0.5	11,598	0.00%
2023/12/04	0	0.00	1.2	129.93	130.00	-1.2	11,632	-0.01%
2023/12/01	0	0.00	2	128.25	128.00	-2	11,645	-0.02%
2023/11/29	0.3	126.50	1	126.00	127.00	-0.8	11,473	-0.01%
2023/11/28	1	125.99	0	0.00	125.50	1	11,316	0.01%
2023/11/24	1	127.00	0	0.00	126.50	1	11,610	0.01%
2023/11/22	0	0.00	0.2	126.50	126.50	-0.2	12,330	0.00%
2023/11/21	0.2	127.50	4	127.63	127.00	-3.8	12,850	-0.03%
2023/11/17	0	0.00	1.1	125.50	125.50	-1.1	12,736	-0.01%
2023/11/16	0	0.00	1	124.50	125.00	-1	12,730	-0.01%
2023/11/15	2	126.25	11	125.86	126.00	-9	12,641	-0.07%
2023/11/14	0	0.00	2	122.50	123.50	-2	12,410	-0.02%
2023/11/13	3	121.83	12	121.88	122.50	-9	12,429	-0.07%
2023/11/10	1	117.00	4	118.00	117.50	-3	12,190	-0.02%
2023/11/09	1	117.00	0	0.00	118.00	1	12,282	0.01%
2023/11/08	0	0.00	1.1	117.88	117.50	-1.1	12,332	-0.01%
2023/11/07	0.1	117.50	2	117.00	117.50	-1.9	12,387	-0.02%
2023/11/06	1	119.00	3.1	119.00	118.50	-2.1	12,489	-0.02%
2023/11/03	1	117.00	10.6	116.48	117.50	-9.6	12,445	-0.08%
2023/11/02	0	0.00	1	115.50	116.00	-1	12,453	-0.01%
2023/11/01	6	113.42	12	114.62	114.50	-6	12,399	-0.05%
2023/10/31	0	0.00	1	113.50	113.50	-1	12,478	-0.01%
2023/10/30	3	112.33	1	112.00	112.00	2	12,676	0.02%
2023/10/27	4	111.00	1	114.50	113.50	3	12,745	0.02%
2023/10/26	1	113.00	8	112.00	112.00	-7	12,896	-0.05%
2023/10/25	8	113.50	0	0.00	114.00	8	13,077	0.06%
2023/10/24	3	113.00	0	0.00	114.00	3	13,022	0.02%
2023/10/23	2	116.25	1	115.00	115.00	1	12,980	0.01%
2023/10/20	0	0.00	9.2	117.60	118.50	-9.2	13,087	-0.07%
2023/10/19	0	114.50	1	115.00	116.00	-1	12,916	-0.01%
2023/10/18	0	0.00	7	117.00	116.00	-7	13,025	-0.05%
2023/10/17	0	116.00	3	117.50	116.00	-3	12,869	-0.02%
2023/10/13	0	0.00	2	116.50	116.50	-2	13,162	-0.02%
2023/10/12	0	0.00	7	116.00	116.50	-7	13,308	-0.05%
2023/10/11	3.2	113.47	5.4	114.42	115.50	-2.2	13,384	-0.02%
2023/10/06	1	111.50	0	111.50	110.50	1	13,242	0.01%
2023/10/05	3	110.51	1	111.50	112.00	2	13,451	0.02%
2023/10/04	0.1	109.50	1	109.50	109.50	-1	13,557	-0.01%
2023/09/28	1	109.50	0	0.00	109.50	1	14,153	0.01%
2023/09/27	3	108.50	1.1	109.89	109.50	1.9	14,234	0.01%
2023/09/26	7.3	110.04	0	0.00	109.00	7.3	14,309	0.05%
2023/09/25	0	113.00	2	113.00	112.50	-2	14,371	-0.01%
2023/09/22	4.1	111.65	7	110.93	112.00	-2.9	14,828	-0.02%
2023/09/21	3	113.17	1	111.50	112.00	2	15,060	0.01%
2023/09/20	4.1	114.39	1.1	114.98	114.50	3.1	15,250	0.02%
2023/09/19	1	114.00	3	115.00	114.00	-2	15,547	-0.01%
2023/09/18	1	114.00	0	0.00	113.50	1	15,793	0.01%
2023/09/15	2	116.50	3	117.50	116.00	-1	15,839	-0.01%
2023/09/14	1.6	114.68	3	115.16	115.50	-1.4	15,763	-0.01%
2023/09/13	4	112.38	0	0.00	112.50	4	15,743	0.03%
2023/09/12	1	114.51	2	115.00	115.50	-1	15,642	-0.01%
2023/09/11	5	114.00	2	114.75	113.50	3	15,652	0.02%
2023/09/08	4	115.25	0	0.00	116.50	4	15,680	0.03%
2023/09/07	2	118.50	7	118.79	118.50	-5	15,829	-0.03%
2023/09/06	0.1	118.00	1	119.50	118.00	-1	15,997	-0.01%
2023/09/05	3	116.83	11	116.59	118.50	-8	16,147	-0.05%
2023/09/04	1	117.50	21	116.52	118.00	-20	16,289	-0.12%
2023/09/01	0	0.00	4.2	118.22	118.50	-4.2	16,862	-0.02%
2023/08/31	5	117.60	2	118.50	118.00	3	17,476	0.02%
2023/08/30	8	118.88	17.1	119.85	120.00	-9.1	17,535	-0.05%
2023/08/29	5.1	117.01	4	117.00	117.50	1.1	17,833	0.01%
2023/08/28	11	120.36	30.1	121.68	119.00	-19	17,724	-0.11%
2023/08/25	37.1	116.47	30.3	116.66	116.50	6.8	17,796	0.04%
2023/08/24	1	111.54	16	112.28	113.00	-15	17,728	-0.08%
2023/08/22	0	0.00	2	108.75	108.50	-2	18,678	-0.01%
2023/08/18	3	107.00	0	0.00	107.00	3	19,427	0.02%
2023/08/17	1	106.00	0	0.00	108.50	1	19,519	0.01%
2023/08/16	6	107.08	0	0.00	108.00	6	19,556	0.03%
2023/08/15	0	0.00	1	110.50	110.00	-1	19,526	-0.01%
2023/08/10	2	109.50	1	110.00	111.00	1	19,915	0.01%
2023/08/09	5	109.90	1	110.50	111.00	4	19,811	0.02%
2023/08/08	4	109.38	0	0.00	109.00	4	19,798	0.02%
2023/08/07	1.1	108.73	0	0.00	111.50	1.1	19,717	0.01%
2023/08/04	3.5	109.43	0	0.00	109.00	3.5	19,801	0.02%
2023/08/02	23.5	110.44	3	110.00	110.50	20.5	19,699	0.10%
2023/08/01	0	113.50	0	0.00	114.00	0	19,380	0.00%
2023/07/31	14	115.21	11	115.00	114.50	3	19,111	0.02%
2023/07/28	14	117.04	33	117.53	117.50	-19	18,899	-0.10%
2023/07/27	4	112.88	0	0.00	114.00	4	18,646	0.02%
2023/07/26	2	113.50	3	113.17	113.50	-1	18,668	-0.01%
2023/07/25	3	115.00	13.2	114.25	114.50	-10.2	18,785	-0.05%
2023/07/24	1	110.50	0	0.00	110.50	1	18,701	0.01%
2023/07/21	26	109.85	6	109.83	110.50	20	18,835	0.11%
2023/07/20	4.3	112.23	5	113.20	113.50	-0.7	18,683	0.00%
2023/07/19	4	114.63	7	113.79	112.50	-3	18,677	-0.02%
2023/07/18	18	114.78	7	115.93	116.00	11	18,724	0.06%
2023/07/17	10.5	114.95	6	115.25	115.00	4.5	18,515	0.02%
2023/07/14	4	115.63	6	113.76	115.00	-2	18,381	-0.01%
2023/07/13	9.1	110.99	7	111.14	110.00	2.1	18,144	0.01%
2023/07/12	4.2	107.51	3.5	109.21	110.00	0.7	18,019	0.00%
2023/07/11	6	109.50	2	110.48	109.50	4	17,959	0.02%
2023/07/10	6	108.33	0	0.00	108.00	6	18,339	0.03%
2023/07/07	1.1	109.49	1	109.00	109.00	0.1	18,312	0.00%
2023/07/06	7	109.07	4	110.00	108.50	3	18,145	0.02%
2023/07/04	0	0.00	16	109.88	111.00	-16	18,034	-0.09%
2023/07/03	6	109.67	7.3	110.10	111.00	-1.3	17,939	-0.01%
2023/06/30	19.1	109.92	3	110.17	110.50	16.1	17,928	0.09%
2023/06/29	8.1	122.88	4.1	123.24	122.50	4	17,541	0.02%
2023/06/28	1	124.00	5	121.80	124.00	-4	17,438	-0.02%
2023/06/27	14.1	123.00	1	123.50	124.00	13.1	17,249	0.08%
2023/06/26	4.3	125.55	2	125.75	126.00	2.3	16,972	0.01%
2023/06/21	5.1	126.50	0	0.00	126.50	5.1	16,836	0.03%
2023/06/20	3.2	126.04	3	125.17	126.50	0.2	16,846	0.00%
2023/06/19	5	126.30	17.2	126.73	126.50	-12.2	16,896	-0.07%
2023/06/16	2	125.25	0	0.00	125.50	2	16,919	0.01%
2023/06/15	1	125.00	3	126.17	126.50	-2	16,850	-0.01%
2023/06/14	4	125.63	0	0.00	124.50	4	16,920	0.02%
2023/06/13	11	127.41	6.8	127.11	128.00	4.2	16,782	0.03%
2023/06/12	7	126.43	3	125.83	125.50	4	16,636	0.02%
2023/06/09	0	0.00	9.2	125.55	126.00	-9.2	16,594	-0.06%
2023/06/08	5	123.30	1	122.50	122.50	4	16,428	0.02%
2023/06/07	13	124.35	18	124.03	125.00	-5	16,287	-0.03%
2023/06/06	4	119.75	10.7	120.30	121.50	-6.7	15,681	-0.04%
2023/06/05	7	117.29	0	0.00	116.50	7	15,127	0.05%
2023/06/02	5.1	116.50	14.1	115.39	116.50	-9	15,003	-0.06%
2023/06/01	2	111.50	3.2	112.00	112.00	-1.2	14,515	-0.01%
2023/05/31	2.3	111.50	2	111.75	111.50	0.3	14,423	0.00%
2023/05/30	0	0.00	5.1	111.41	111.50	-5.1	13,966	-0.04%
2023/05/29	1	110.00	0	0.00	109.00	1	13,542	0.01%
2023/05/26	3	110.17	1	111.00	110.50	2	13,374	0.01%
2023/05/25	2.2	109.31	3	110.00	108.50	-0.8	12,872	-0.01%
2023/05/24	1	108.00	1	109.00	108.50	0	12,352	0.00%
2023/05/23	2	109.00	6	110.17	110.00	-4	12,160	-0.03%
2023/05/22	1	110.00	6	110.00	110.00	-5	12,093	-0.04%
2023/05/19	0	0.00	3	108.83	109.00	-3	11,958	-0.03%
2023/05/18	2	108.25	28.6	108.31	109.00	-26.6	11,980	-0.22%
2023/05/17	1	105.50	9	105.78	105.50	-8	11,829	-0.07%
2023/05/16	1	103.50	2	104.50	104.00	-1	11,782	-0.01%
2023/05/15	1	103.00	1	102.50	103.00	0	11,766	0.00%
2023/05/12	1	102.50	0	0.00	103.00	1	11,987	0.01%
2023/05/11	0	0.00	6	103.42	103.50	-6	12,115	-0.05%
2023/05/10	7.1	102.22	11	103.36	102.50	-3.9	12,208	-0.03%
2023/05/09	0	0.00	2	104.50	104.50	-2	12,197	-0.02%
2023/05/08	0	0.00	3.2	104.16	104.00	-3.2	12,266	-0.03%
2023/05/05	1	103.50	3	103.00	103.00	-2	12,641	-0.02%
2023/05/04	3	102.50	5	103.00	103.00	-2	12,901	-0.02%
2023/05/03	4	100.00	1	102.00	101.50	3	12,983	0.02%
2023/05/02	2	100.50	6	102.00	100.50	-4	13,109	-0.03%
2023/04/28	17	100.71	1	101.00	101.00	16	13,310	0.12%
2023/04/27	3	100.00	0	0.00	101.00	3	13,209	0.02%
2023/04/26	10	99.83	0	0.00	100.50	10	13,108	0.08%
2023/04/25	7	101.29	1.1	101.55	101.50	5.9	12,980	0.05%
2023/04/24	2	102.25	0	0.00	102.00	2	12,955	0.02%
2023/04/21	7.2	102.78	0.2	103.00	102.50	7	12,978	0.05%
2023/04/20	1.2	104.08	0	0.00	103.50	1.2	12,887	0.01%
2023/04/19	0	103.50	0	0.00	103.50	0	13,041	0.00%
2023/04/18	2.1	105.50	9	105.72	105.50	-6.9	13,118	-0.05%
2023/04/17	4	105.01	0	0.00	106.00	4	13,172	0.03%
2023/04/14	2	105.50	5.5	105.27	105.50	-3.5	13,143	-0.03%
2023/04/13	26.4	104.32	0.1	104.50	103.50	26.3	13,028	0.20%
2023/04/12	3	108.17	0	0.00	109.00	3	12,455	0.02%
2023/04/11	3	108.67	2	108.25	109.00	1	12,271	0.01%
2023/04/10	8	109.13	0	0.00	109.00	8	12,183	0.07%
2023/04/07	2	110.25	0.3	110.50	110.50	1.7	12,032	0.01%
2023/04/06	3	112.33	0.2	113.00	112.50	2.8	11,935	0.02%
2023/03/31	6	113.17	1	112.50	112.50	5	11,951	0.04%
2023/03/30	1.3	112.10	0	0.00	112.50	1.3	12,012	0.01%
2023/03/29	0	0.00	33	111.09	111.50	-33	12,149	-0.27%
2023/03/28	1	109.00	51.2	110.00	109.50	-50.2	12,285	-0.41%
2023/03/27	10	109.50	1	111.00	109.00	9	12,464	0.07%
2023/03/24	10	110.50	2.2	111.45	111.00	7.8	12,707	0.06%
2023/03/23	0	0.00	1	110.00	110.50	-1	12,687	-0.01%
2023/03/22	4	108.50	2	108.75	109.00	2	12,755	0.02%
2023/03/21	5	107.50	0	0.00	107.00	5	12,828	0.04%
2023/03/17	50	108.00	2	107.75	109.50	48	12,898	0.37%
2023/03/15	1	109.00	0	0.00	108.50	1	12,898	0.01%
2023/03/14	3	108.67	0	0.00	107.00	3	12,825	0.02%
2023/03/13	1	107.50	3	107.50	108.50	-2	12,754	-0.02%
2023/03/10	0	0.00	3	107.00	107.00	-3	12,780	-0.02%
2023/03/09	1	109.00	0	0.00	109.00	1	13,038	0.01%
2023/03/07	0	0.00	22.1	110.09	110.50	-22.1	13,128	-0.17%
2023/03/06	0	0.00	2	108.75	109.00	-2	12,988	-0.02%
2023/03/02	2	107.00	7	107.79	108.00	-5	13,038	-0.04%
2023/03/01	0	0.00	7.1	105.22	106.00	-7.1	12,956	-0.05%
2023/02/24	3	105.67	13	106.27	106.00	-10	12,931	-0.08%
2023/02/23	1	103.50	3.1	103.50	103.50	-2.1	12,638	-0.02%
2023/02/22	1	101.50	0	0.00	102.50	1	12,646	0.01%
2023/02/21	1	102.50	0	0.00	102.50	1	12,659	0.01%
2023/02/17	1.1	102.05	1	102.50	102.00	0.1	13,032	0.00%
2023/02/15	0	0.00	1.1	104.50	104.50	-1.1	13,391	-0.01%
2023/02/14	1	102.50	0	0.00	104.50	1	13,304	0.01%
2023/02/10	1	105.00	1	107.50	106.00	0	13,334	0.00%
2023/02/09	1	104.50	9.2	106.27	106.00	-8.2	13,324	-0.06%
2023/02/08	2	105.00	4.1	105.38	106.00	-2.1	13,162	-0.02%
2023/02/06	1	103.00	0	0.00	103.50	1	13,121	0.01%
2023/02/03	4	104.50	13	105.77	106.00	-9	13,077	-0.07%
2023/02/02	0	0.00	6.2	103.08	103.00	-6.2	12,842	-0.05%
2023/02/01	2	100.25	0	0.00	102.00	2	12,813	0.02%
2023/01/31	6.1	100.61	0	0.00	100.00	6.1	12,750	0.05%
2023/01/30	0	0.00	11.3	104.96	105.00	-11.3	12,579	-0.09%
2023/01/17	0	0.00	8	101.50	101.50	-8	12,401	-0.06%
2023/01/16	0	0.00	5.3	100.98	101.00	-5.3	12,415	-0.04%
2023/01/13	0	0.00	3.1	101.65	101.00	-3.1	12,517	-0.02%
2023/01/12	0	0.00	7	100.57	101.00	-7	12,663	-0.06%
2023/01/11	0.1	100.00	0.1	101.50	100.50	0.1	12,718	0.00%
2023/01/10	0	0.00	10.1	101.50	101.50	-10.1	12,901	-0.08%
2023/01/09	11	100.41	41.3	100.12	101.00	-30.3	12,888	-0.24%
2023/01/06	1	96.70	12	96.33	96.80	-11	12,828	-0.09%
2023/01/05	0	0.00	3	95.10	94.60	-3	12,850	-0.02%
2023/01/04	2	93.95	10	93.80	93.70	-8	13,044	-0.06%
2022/12/30	1	94.10	0	0.00	93.90	1	13,511	0.01%
2022/12/29	1	92.70	0	0.00	93.80	1	13,644	0.01%
2022/12/28	0	93.70	0	0.00	93.50	0	13,925	0.00%
2022/12/27	1	94.50	1	94.80	94.50	0	14,067	0.00%
2022/12/23	2.1	93.70	0	0.00	93.80	2.1	14,432	0.01%
2022/12/22	0	0.00	4.2	96.49	97.30	-4.2	14,432	-0.03%
2022/12/21	0	0.00	1	94.50	95.30	-1	14,256	-0.01%
2022/12/20	6	93.93	2	94.60	93.50	4	14,044	0.03%
2022/12/19	1	95.30	0	0.00	95.80	1	13,884	0.01%
2022/12/16	1.1	96.42	0	0.00	96.20	1.1	13,615	0.01%
2022/12/15	3	97.57	12.4	98.08	98.20	-9.4	13,317	-0.07%
2022/12/14	0	0.00	22	97.08	98.00	-22	13,257	-0.17%
2022/12/13	13.4	96.89	1	96.30	96.30	12.4	13,147	0.09%
2022/12/12	0.2	97.60	1	97.70	98.10	-0.8	13,109	-0.01%
2022/12/09	0.2	99.00	3.1	99.28	99.50	-2.9	13,263	-0.02%
2022/12/08	13.1	96.51	10	97.00	97.00	3.1	13,244	0.02%
2022/12/07	1	99.90	8.2	99.34	99.00	-7.2	13,433	-0.05%
2022/12/06	1	99.70	0	0.00	99.70	1	13,437	0.01%
2022/12/05	1	101.50	4	101.63	101.00	-3	13,471	-0.02%
2022/12/02	2	100.50	0	0.00	101.00	2	13,416	0.01%
2022/12/01	2	99.25	13.6	100.56	101.50	-11.6	13,374	-0.09%
2022/11/30	0	0.00	1.1	96.41	97.20	-1.1	13,015	-0.01%
2022/11/29	0.2	93.83	1.2	94.95	95.40	-1.1	12,863	-0.01%
2022/11/28	1.3	94.51	0	0.00	94.60	1.3	12,883	0.01%
2022/11/25	0	0.00	3	96.37	96.10	-3	12,960	-0.02%
2022/11/24	0	0.00	3	96.07	96.40	-3	13,003	-0.02%
2022/11/23	0	0.00	8.5	95.75	95.80	-8.5	13,018	-0.06%
2022/11/22	0	0.00	2.2	94.36	94.80	-2.2	13,042	-0.02%
2022/11/21	2.2	94.09	1.3	95.06	94.20	0.9	13,028	0.01%
2022/11/18	1	94.49	3	94.67	94.90	-2	12,980	-0.02%
2022/11/17	2	92.89	1	93.40	93.50	1	12,879	0.01%
2022/11/16	1	93.80	4	93.50	93.60	-3	12,883	-0.02%
2022/11/15	1	92.60	3.1	92.37	92.80	-2.1	12,673	-0.02%
2022/11/14	15	91.80	20	91.57	91.70	-5	12,462	-0.04%
2022/11/11	2	90.15	17.3	90.45	90.40	-15.3	12,306	-0.12%
2022/11/10	0.4	86.18	1	86.10	86.50	-0.6	11,996	0.00%
2022/11/09	0.1	86.20	5.4	86.21	86.80	-5.4	11,953	-0.04%
2022/11/08	3	84.66	1	84.70	84.40	2	11,841	0.02%
2022/11/07	0.1	83.80	9	83.23	84.50	-8.9	11,759	-0.08%
2022/11/04	0	0.00	1.1	80.88	80.50	-1.1	11,594	-0.01%
2022/11/03	0.3	79.60	0	0.00	79.50	0.3	11,611	0.00%
2022/11/02	2	79.75	0	80.30	80.00	2	11,553	0.02%
2022/11/01	1	80.40	2	80.00	80.00	-1	11,502	-0.01%
2022/10/31	1	79.15	2.2	80.30	80.40	-1.2	11,489	-0.01%
2022/10/28	1	79.00	1.2	80.06	80.70	-0.2	11,502	0.00%
2022/10/27	0.1	78.10	3	78.50	78.70	-2.9	11,368	-0.03%
2022/10/26	2.2	77.04	14	76.89	76.90	-11.8	11,325	-0.10%
2022/10/25	13	77.28	1	77.60	77.30	12	11,279	0.11%
2022/10/24	0	0.00	0	78.00	77.70	0	11,351	0.00%
2022/10/21	0.2	76.80	2.1	76.66	76.30	-1.9	11,514	-0.02%
2022/10/20	1	73.90	2.1	74.99	76.00	-1.1	11,462	-0.01%
2022/10/19	4	75.23	2	75.70	74.90	2	11,252	0.02%
2022/10/18	3.1	75.94	3	76.27	76.10	0.1	11,146	0.00%
2022/10/17	1	74.50	3.1	75.49	76.20	-2.1	10,953	-0.02%
2022/10/14	3	75.43	7.1	75.05	75.80	-4.1	10,940	-0.04%
2022/10/13	4.1	72.46	7	72.47	72.40	-2.9	10,874	-0.03%
2022/10/12	5	73.32	2	73.30	73.20	3	10,751	0.03%
2022/10/11	63.6	75.37	11	75.11	74.60	52.6	10,625	0.49%
2022/10/07	1	81.80	1	82.50	82.00	0	10,314	0.00%
2022/10/06	1	82.40	6.1	82.71	82.80	-5.1	10,368	-0.05%
2022/10/05	5	82.18	8.1	82.40	81.90	-3.1	10,322	-0.03%
2022/10/04	6	79.77	13	79.27	79.80	-7	10,094	-0.07%
2022/10/03	14	78.16	4	78.23	77.10	10	9,975	0.10%
2022/09/30	3	79.00	2	79.30	80.10	1	9,872	0.01%
2022/09/29	4.4	79.39	4.2	79.25	78.90	0.2	9,890	0.00%
2022/09/28	1.4	78.79	1	78.80	78.20	0.4	9,893	0.00%
2022/09/27	2	81.15	0	0.00	81.10	2	9,896	0.02%
2022/09/26	6.7	81.62	3.2	81.82	81.30	3.5	10,077	0.03%
2022/09/23	3.8	84.51	5.1	84.78	84.00	-1.3	10,147	-0.01%
2022/09/22	2.1	84.36	1	84.20	84.60	1.1	10,734	0.01%
2022/09/21	2.1	84.86	4	84.94	84.90	-1.9	11,653	-0.02%
2022/09/20	1	84.90	3	85.00	85.40	-2	12,079	-0.02%
2022/09/19	8.1	84.55	8.7	84.46	84.30	-0.6	12,196	0.00%
2022/09/16	4.1	83.43	4	83.60	83.60	0	12,597	0.00%
2022/09/15	2.1	83.35	1	83.50	83.20	1.1	12,424	0.01%
2022/09/14	7.1	82.60	0	0.00	82.70	7.1	12,447	0.06%
2022/09/13	0	0.00	6.1	85.79	85.90	-6.1	12,225	-0.05%
2022/09/12	2	83.30	2	83.05	83.00	0	12,106	0.00%
2022/09/08	1	81.10	0	0.00	82.10	1	12,276	0.01%
2022/09/07	5	79.80	1	80.50	80.20	4	12,305	0.03%
2022/09/05	2	82.40	1	83.00	82.30	1	12,515	0.01%
2022/09/02	7.2	83.13	0	0.00	82.70	7.2	12,669	0.06%
2022/09/01	5.2	83.62	0	0.00	83.90	5.2	12,719	0.04%
2022/08/31	1	85.00	1	85.30	85.40	0	12,727	0.00%
2022/08/30	1	84.42	0	0.00	84.60	1	12,730	0.01%
2022/08/29	4	84.15	0	0.00	84.40	4	12,770	0.03%
2022/08/26	1	87.60	0.2	88.00	87.50	0.8	12,778	0.01%
2022/08/25	0	86.60	1	86.50	86.40	-1	12,839	-0.01%
2022/08/24	1	86.20	0	0.00	86.20	1	12,916	0.01%
2022/08/23	6.2	86.77	14	86.37	86.60	-7.8	13,324	-0.06%
2022/08/22	7	88.63	0.1	89.00	88.70	6.9	13,371	0.05%
2022/08/19	1	89.30	5	89.80	90.00	-4	13,551	-0.03%
2022/08/18	13.2	89.27	4	89.28	89.40	9.2	13,609	0.07%
2022/08/17	1	90.50	0	0.00	90.60	1	13,673	0.01%
2022/08/16	2	90.35	2	90.40	90.70	0	13,698	0.00%
2022/08/15	0	0.00	3.2	90.48	90.50	-3.2	13,727	-0.02%
2022/08/12	2	89.45	2.1	89.55	89.50	-0.1	13,715	0.00%
2022/08/11	2	89.25	9.3	89.24	89.50	-7.3	13,766	-0.05%
2022/08/10	4.2	86.69	2	86.40	87.00	2.2	13,914	0.02%
2022/08/09	3	87.13	1	87.70	87.70	2	13,984	0.01%
2022/08/08	1	87.80	0.6	87.60	87.90	0.4	13,975	0.00%
2022/08/05	3	87.80	4.6	88.13	88.20	-1.6	14,041	-0.01%
2022/08/04	2	87.20	9.3	87.31	87.40	-7.3	14,097	-0.05%
2022/08/03	3	84.37	5	84.38	86.00	-2	13,964	-0.01%
2022/08/02	3	84.47	2	84.35	84.50	1	13,932	0.01%
2022/07/29	4	86.50	0.1	86.80	86.40	3.9	14,016	0.03%
2022/07/28	3.1	86.81	10.1	86.75	87.80	-7	13,911	-0.05%
2022/07/27	1	82.90	0	0.00	85.10	1	13,666	0.01%
2022/07/26	0	83.92	3	84.07	83.70	-3	13,671	-0.02%
2022/07/25	1	84.60	3	84.93	84.60	-2	14,005	-0.01%
2022/07/22	3.2	85.42	17	85.02	85.20	-13.8	14,182	-0.10%
2022/07/21	0.1	85.60	4	84.58	85.70	-3.9	14,258	-0.03%
2022/07/20	10.2	84.13	10	83.70	83.40	0.2	14,176	0.00%
2022/07/19	2	82.20	10.1	82.49	82.60	-8.1	14,260	-0.06%
2022/07/18	2.1	79.64	12.2	80.69	81.10	-10.1	14,201	-0.07%
2022/07/15	18	78.66	7.6	79.09	79.20	10.4	14,075	0.07%
2022/07/14	13	78.25	17.1	78.43	78.40	-4.1	14,036	-0.03%
2022/07/13	1	75.70	0	0.00	76.20	1	13,926	0.01%
2022/07/12	2	73.80	1	73.20	73.80	1	13,843	0.01%
2022/07/11	3	75.60	1	75.50	75.80	2	13,808	0.01%
2022/07/08	23.1	75.68	23	75.90	76.10	0.1	13,829	0.00%
2022/07/07	8	74.31	8	74.44	74.60	0	13,807	0.00%
2022/07/06	22	73.47	15	73.27	73.10	7	13,831	0.05%
2022/07/05	9	74.81	4	74.28	74.80	5	13,870	0.04%
2022/07/04	7.1	73.94	2.1	74.23	74.00	5	13,839	0.04%
2022/07/01	27	75.43	32	75.47	74.50	-5	13,771	-0.04%
2022/06/30	33.3	77.57	4	76.68	76.40	29.3	13,699	0.21%
2022/06/29	59.6	80.22	5	80.50	79.10	54.6	13,172	0.41%
2022/06/28	16.1	91.18	7	91.20	91.00	9.1	12,232	0.07%
2022/06/27	0.1	94.39	7.2	94.01	94.30	-7.1	11,853	-0.06%
2022/06/24	21.5	92.97	0	0.00	92.00	21.5	11,676	0.18%
2022/06/23	12.4	96.37	21	96.35	95.40	-8.6	11,268	-0.08%
2022/06/22	11	97.45	9	96.73	96.40	2	11,263	0.02%
2022/06/21	2	99.10	0	0.00	99.40	2	11,265	0.02%
2022/06/20	0.1	97.50	2	97.25	96.20	-1.9	11,277	-0.02%
2022/06/17	7.5	98.03	10	99.00	97.50	-2.5	11,262	-0.02%
2022/06/16	1	100.50	4	101.50	101.00	-3	11,046	-0.03%
2022/06/15	9	101.28	7	100.50	100.00	2	11,149	0.02%
2022/06/14	3.1	101.02	1	102.00	102.00	2.1	11,273	0.02%
2022/06/13	8.3	101.95	0	0.00	102.00	8.3	11,265	0.07%
2022/06/10	2	104.75	6	104.75	105.00	-4	11,236	-0.04%
2022/06/09	0.2	104.00	0	0.00	105.00	0.2	11,275	0.00%
2022/06/08	1	104.50	1	104.50	104.00	0	11,321	0.00%
2022/06/07	0.1	102.50	3.2	104.37	102.50	-3.1	11,290	-0.03%
2022/06/06	8	104.31	3	104.17	104.50	5	11,303	0.04%
2022/06/02	0.1	104.00	7	103.36	104.00	-6.9	11,477	-0.06%
2022/06/01	1	104.00	5	103.40	103.00	-4	11,869	-0.03%
2022/05/31	2	103.00	6	103.00	104.50	-4	11,862	-0.03%
2022/05/30	6	102.08	15	102.43	103.00	-9	11,566	-0.08%
2022/05/27	2	99.81	6.1	100.83	101.00	-4.1	11,498	-0.04%
2022/05/26	2	98.40	6	98.62	98.60	-4	11,509	-0.03%
2022/05/25	0	0.00	3	98.57	98.20	-3	11,666	-0.03%
2022/05/24	0.1	96.80	0	0.00	96.60	0.1	11,910	0.00%
2022/05/20	1	96.60	3	97.10	97.50	-2	12,136	-0.02%
2022/05/19	1.1	95.81	0	0.00	95.70	1.1	12,182	0.01%
2022/05/18	7	97.26	1.1	98.54	96.90	6	12,207	0.05%
2022/05/17	0	0.00	7.2	96.77	97.30	-7.2	12,138	-0.06%
2022/05/16	6	95.15	6	95.23	94.70	0	12,175	0.00%
2022/05/13	2	94.05	0.3	94.20	94.30	1.7	12,222	0.01%
2022/05/12	8.2	93.82	4	93.60	93.00	4.2	12,346	0.03%
2022/05/11	0	0.00	2	95.60	96.20	-2	12,730	-0.02%
2022/05/10	2.2	93.25	2	94.70	95.40	0.2	12,921	0.00%
2022/05/09	10.1	94.18	0.1	94.60	94.10	10	13,080	0.08%
2022/05/06	18.1	95.87	0	0.00	95.90	18.1	13,159	0.14%
2022/05/05	1	97.90	4	98.18	98.60	-3	13,331	-0.02%
2022/05/03	4	95.68	0	0.00	95.90	4	13,662	0.03%
2022/04/29	6.1	97.70	12	98.33	95.60	-5.9	13,727	-0.04%
2022/04/28	6.1	93.18	14.1	92.60	93.00	-8	13,695	-0.06%
2022/04/27	2.1	91.39	21	91.54	91.80	-18.9	13,571	-0.14%
2022/04/26	2	95.10	1	95.10	95.00	1	13,548	0.01%
2022/04/25	13.8	96.22	1	95.40	94.60	12.8	13,653	0.09%
2022/04/22	3	98.40	10	98.60	99.10	-7	13,599	-0.05%
2022/04/21	2	99.05	2	99.50	99.50	0	13,720	0.00%
2022/04/20	1	98.70	1	98.70	99.20	0	13,788	0.00%
2022/04/19	0	98.70	0	0.00	98.10	0	13,782	0.00%
2022/04/18	1	98.00	1	97.90	97.90	0	13,882	0.00%
2022/04/14	1	99.90	2.2	100.14	99.50	-1.2	14,094	-0.01%
2022/04/13	4.1	98.72	0	0.00	99.10	4.1	14,270	0.03%
2022/04/12	13.3	96.74	10.1	96.50	96.60	3.3	14,668	0.02%
2022/04/11	21.4	98.45	0	0.00	97.90	21.4	14,632	0.15%
2022/04/08	4	99.90	0	0.00	100.50	4	14,559	0.03%
2022/04/07	20	100.13	1	100.00	99.80	19	14,505	0.13%
2022/04/06	6	101.08	0	0.00	102.00	6	14,349	0.04%
2022/04/01	1.1	102.50	2	102.75	103.50	-0.9	14,227	-0.01%
2022/03/31	0	0.00	0	104.00	103.50	0	14,173	0.00%
2022/03/30	0.1	104.00	0.1	104.00	104.50	0	14,225	0.00%
2022/03/29	0.1	103.50	0.1	103.00	103.50	-0.1	14,214	0.00%
2022/03/28	2.1	102.27	10	102.50	103.50	-8	14,175	-0.06%
2022/03/25	10	104.50	0	0.00	104.50	10	14,066	0.07%
2022/03/24	0	104.50	28	104.50	105.00	-28	14,034	-0.20%
2022/03/23	0	0.00	4	105.38	105.50	-4	14,096	-0.03%
2022/03/22	1	104.00	0	0.00	104.50	1	14,181	0.01%
2022/03/21	5	105.10	3	105.50	105.00	2	14,207	0.01%
2022/03/18	0	0.00	17	104.65	104.50	-17	14,268	-0.12%
2022/03/17	24.1	104.00	19.2	103.15	103.50	4.9	14,151	0.03%
2022/03/16	5.1	99.70	2	99.40	99.80	3.1	14,003	0.02%
2022/03/15	13.3	99.43	25	99.82	98.90	-11.7	14,157	-0.08%
2022/03/14	0	0.00	3.2	101.97	102.00	-3.2	14,255	-0.02%
2022/03/11	0	0.00	3.3	100.75	100.50	-3.3	14,304	-0.02%
2022/03/10	8.1	100.01	11.5	100.52	100.50	-3.4	14,319	-0.02%
2022/03/09	2.1	98.19	0	0.00	98.20	2.1	14,509	0.01%
2022/03/08	11.3	96.09	15	95.95	96.10	-3.7	14,624	-0.03%
2022/03/07	32.7	98.08	3	96.97	97.60	29.7	14,485	0.20%
2022/03/04	4	102.00	6	102.42	102.00	-2	14,210	-0.01%
2022/03/03	1	102.52	7	103.50	103.50	-6	14,243	-0.04%
2022/03/02	0	0.00	5	101.80	102.50	-5	14,184	-0.04%
2022/03/01	5	103.00	13	102.08	103.00	-8	14,258	-0.06%
2022/02/25	24	99.83	1	99.70	99.30	23	14,182	0.16%
2022/02/24	17.3	99.88	6	99.90	99.70	11.3	14,038	0.08%
2022/02/23	2.2	102.45	0.3	103.00	102.00	1.9	13,833	0.01%
2022/02/22	6	102.59	0	0.00	103.00	6	13,803	0.04%
2022/02/21	1.1	104.05	3.4	105.00	105.00	-2.3	13,711	-0.02%
2022/02/18	7.5	103.67	1.2	103.92	104.00	6.3	13,711	0.05%
2022/02/17	4	104.00	12.2	103.95	104.00	-8.2	13,713	-0.06%
2022/02/16	6	102.50	7	103.00	102.50	-1	13,674	-0.01%
2022/02/15	5	99.98	0	0.00	100.00	5	13,729	0.04%
2022/02/14	14.6	100.04	2	100.00	100.00	12.6	13,870	0.09%
2022/02/11	14.1	103.72	7	104.50	103.00	7.1	13,832	0.05%
2022/02/10	1	103.00	0	0.00	103.50	1	13,727	0.01%
2022/02/09	6	101.08	3.2	101.94	102.00	2.8	13,909	0.02%
2022/02/08	8.2	99.91	0.1	100.50	100.00	8.1	13,748	0.06%
2022/02/07	5	99.90	1.5	99.53	100.00	3.5	13,608	0.03%
2022/01/26	6.2	98.92	0	0.00	98.80	6.2	13,419	0.05%
2022/01/25	12.5	99.21	2	99.40	100.00	10.5	13,366	0.08%
2022/01/24	1	101.50	0	0.00	101.50	1	13,229	0.01%
2022/01/21	20.1	102.17	2	101.00	101.50	18.1	13,561	0.13%
2022/01/20	0	0.00	2	106.00	105.50	-2	13,452	-0.01%
2022/01/19	5.5	105.23	2	105.00	105.00	3.5	13,454	0.03%
2022/01/18	5	107.90	5	108.00	107.50	0	13,380	0.00%
2022/01/17	6	107.17	1	108.00	108.00	5	13,341	0.04%
2022/01/14	1	104.51	1	105.00	105.50	0	13,327	0.00%
2022/01/13	1.6	105.00	1	104.50	105.00	0.6	13,351	0.00%
2022/01/12	0	106.50	2	107.00	107.00	-2	13,438	-0.01%
2022/01/11	0	106.00	1.2	106.98	106.50	-1.1	13,574	-0.01%
2022/01/10	3	105.33	0	0.00	106.00	3	13,619	0.02%
2022/01/07	7	106.64	5.5	106.32	106.50	1.5	13,860	0.01%
2022/01/06	7	108.00	5.2	108.71	108.50	1.8	13,910	0.01%
2022/01/05	7.5	111.03	20.2	109.12	111.00	-12.7	13,981	-0.09%
2022/01/04	3.5	106.36	12	107.00	107.00	-8.5	14,061	-0.06%
2022/01/03	2	106.00	6.1	106.91	105.50	-4.1	14,368	-0.03%
2021/12/30	0.1	106.00	9	106.11	106.50	-8.9	14,588	-0.06%
2021/12/29	2	106.25	4.2	106.35	106.00	-2.2	14,793	-0.02%
2021/12/28	1	105.50	8	106.06	105.50	-7	15,223	-0.05%
2021/12/27	6	104.83	6	105.00	105.00	0	15,491	0.00%
2021/12/24	0.7	104.93	11.1	105.14	105.00	-10.4	15,556	-0.07%
2021/12/23	0.1	104.50	8	104.44	103.50	-7.9	15,660	-0.05%
2021/12/22	2	103.25	1.3	103.46	103.00	0.7	15,928	0.00%
2021/12/21	1.1	102.00	3	102.50	102.00	-1.9	16,201	-0.01%
2021/12/20	4.2	101.26	1	101.00	101.50	3.2	16,269	0.02%
2021/12/17	3	101.84	69.2	102.06	102.00	-66.2	16,274	-0.41%
2021/12/16	8.2	102.55	2	102.00	103.50	6.2	16,197	0.04%
2021/12/15	6.2	101.85	1	102.50	101.50	5.1	16,320	0.03%
2021/12/14	6	102.33	4.5	102.06	102.00	1.5	16,569	0.01%
2021/12/13	7.2	102.86	3.5	103.79	102.50	3.7	16,521	0.02%
2021/12/10	11.1	103.68	1.1	104.47	103.00	10.1	16,486	0.06%
2021/12/09	7	104.57	4	104.63	104.50	3	16,356	0.02%
2021/12/08	10	107.10	21.2	107.05	107.00	-11.2	16,131	-0.07%
2021/12/07	16.2	104.59	1	107.00	104.00	15.2	16,069	0.09%
2021/12/06	8	106.50	1	107.00	106.00	7	15,944	0.04%
2021/12/03	4	109.50	26.1	108.08	109.00	-22.1	15,909	-0.14%
2021/12/02	4.1	104.79	7.3	105.45	105.00	-3.2	15,758	-0.02%
2021/12/01	0	102.00	9	104.44	104.00	-9	15,689	-0.06%
2021/11/30	1	103.00	0	0.00	102.00	1	15,699	0.01%
2021/11/29	5	101.20	8	101.06	101.00	-3	15,545	-0.02%
2021/11/26	64	102.98	1.5	102.33	101.50	62.5	15,503	0.40%
2021/11/25	10	102.90	1	103.00	104.00	9	15,535	0.06%
2021/11/24	5.6	103.37	8	104.50	103.00	-2.4	15,507	-0.02%
2021/11/23	1	105.00	1	104.50	105.00	0	15,478	0.00%
2021/11/22	5	106.80	3	107.00	106.50	2	15,421	0.01%
2021/11/19	1	106.00	10	106.35	106.00	-9	15,327	-0.06%
2021/11/18	14	105.64	2	106.00	106.00	12	15,281	0.08%
2021/11/17	3.2	105.65	1	106.00	106.50	2.2	15,311	0.01%
2021/11/16	2	105.25	12.1	105.42	105.50	-10.1	15,353	-0.07%
2021/11/15	3.1	105.16	18.4	105.04	105.50	-15.3	15,407	-0.10%
2021/11/12	19.8	103.99	1	103.50	104.00	18.8	15,418	0.12%
2021/11/11	2.1	101.78	1	102.00	102.50	1.1	15,390	0.01%
2021/11/10	3.2	103.20	78	103.01	104.00	-74.9	15,331	-0.49%
2021/11/09	126	106.85	59.1	105.66	105.00	66.9	15,379	0.43%	大買/
2021/11/08	50	105.11	32.6	104.44	105.50	17.4	15,065	0.12%
2021/11/05	3.1	98.82	4	99.00	99.70	-1	14,812	-0.01%
2021/11/04	3	98.57	6	98.71	98.10	-3	14,838	-0.02%
2021/11/03	4.1	98.20	1	98.20	98.30	3.1	14,890	0.02%
2021/11/02	7	99.20	12.1	99.30	98.80	-5.1	14,979	-0.03%
2021/11/01	42	98.41	7	98.94	98.20	35	15,058	0.23%
2021/10/29	37.3	100.92	6.1	100.46	99.80	31.2	15,088	0.21%
2021/10/28	11.2	99.38	15	99.47	99.80	-3.8	14,769	-0.03%
2021/10/27	3	97.33	0.4	97.87	97.20	2.6	14,813	0.02%
2021/10/26	2.1	97.61	0	97.90	98.00	2	15,457	0.01%
2021/10/25	9.1	96.37	1	96.50	96.40	8.1	15,412	0.05%
2021/10/22	3	95.30	2	95.20	96.00	1	15,400	0.01%
2021/10/21	9.3	96.73	22	96.38	95.90	-12.7	15,286	-0.08%
2021/10/20	6.4	98.05	0.1	98.09	97.70	6.3	15,171	0.04%
2021/10/19	9	97.30	0	0.00	98.40	9	15,081	0.06%
2021/10/18	2.2	94.67	0	0.00	94.60	2.2	15,030	0.01%
2021/10/15	12.2	95.87	3	95.47	96.20	9.2	15,075	0.06%
2021/10/14	1.1	93.27	5.8	93.71	93.60	-4.7	14,906	-0.03%
2021/10/13	9.1	92.94	0	0.00	92.40	9.1	14,820	0.06%
2021/10/12	4.2	94.23	1	94.00	93.50	3.2	14,731	0.02%
2021/10/08	41.7	97.12	17	96.59	96.20	24.7	14,563	0.17%
2021/10/07	7	100.57	5	100.90	101.00	2	14,200	0.01%
2021/10/06	1	99.81	0	0.00	100.00	1	14,086	0.01%
2021/10/05	4.1	100.50	8	100.31	100.50	-3.9	13,924	-0.03%
2021/10/04	2	103.50	0	0.00	103.50	2	13,544	0.01%
2021/10/01	0	106.50	10.6	106.14	108.00	-10.6	13,320	-0.08%
2021/09/30	0	0.00	7	106.93	109.00	-7	13,249	-0.05%
2021/09/29	11	107.32	6	108.00	106.00	5	13,056	0.04%
2021/09/28	8	112.50	1	112.50	112.50	7	12,775	0.05%
2021/09/27	2	115.00	6	115.50	115.50	-4	12,519	-0.03%
2021/09/24	0	118.00	0	0.00	117.50	0	12,451	0.00%
2021/09/23	3	117.33	0	0.00	116.50	3	12,536	0.02%
2021/09/22	8.5	113.97	3	115.17	116.00	5.5	12,619	0.04%
2021/09/17	7	118.43	0	0.00	118.00	7	12,583	0.06%
2021/09/16	5	121.90	1	121.50	121.50	4	12,353	0.03%
2021/09/15	0.1	124.00	0	0.00	124.00	0.1	12,299	0.00%
2021/09/14	0	0.00	5	124.60	124.50	-5	12,349	-0.04%
2021/09/13	4	125.13	1	126.00	124.00	3	12,395	0.02%
2021/09/10	2	125.50	9.3	126.83	128.00	-7.3	12,477	-0.06%
2021/09/09	0	0.00	34	120.18	122.00	-34	12,421	-0.27%
2021/09/08	6	118.67	0.2	119.00	119.50	5.8	12,447	0.05%
2021/09/07	7	121.21	0.1	121.00	121.50	6.9	12,404	0.06%
2021/09/06	1.3	125.93	2	126.50	124.50	-0.7	12,357	-0.01%
2021/09/03	7	127.93	9	127.94	128.50	-2	12,569	-0.02%
2021/09/02	6	125.00	3	126.00	125.50	3	12,521	0.02%
2021/09/01	5	126.40	0.2	126.32	126.50	4.8	12,503	0.04%
2021/08/31	7.2	125.80	1	127.00	128.50	6.2	12,524	0.05%
2021/08/30	0	0.00	60	127.20	129.00	-60	12,664	-0.47%
2021/08/27	2	123.50	18.3	124.42	127.00	-16.3	12,574	-0.13%
2021/08/26	2	121.50	3.1	122.33	123.50	-1.1	12,541	-0.01%
2021/08/25	10	121.00	11.1	122.86	122.50	-1	12,618	-0.01%
2021/08/24	2	120.00	0	0.00	120.00	2	12,670	0.02%
2021/08/23	0.1	118.50	0	0.00	121.00	0.1	12,772	0.00%
2021/08/20	50	116.00	1	116.50	116.00	49	12,842	0.38%
2021/08/19	6	115.58	0	0.00	115.50	6	12,963	0.05%
2021/08/18	1	115.00	1	117.50	119.00	0	13,026	0.00%
2021/08/17	8.1	117.42	1.1	117.00	117.00	7	13,114	0.05%
2021/08/16	1	121.00	0	0.00	122.00	1	12,975	0.01%
2021/08/13	9.2	123.53	1.2	120.50	120.00	8.1	13,105	0.06%
2021/08/11	5	127.28	11	127.82	127.00	-6	13,044	-0.05%
2021/08/10	4.1	125.78	3	127.17	126.50	1.1	13,131	0.01%
2021/08/09	1.1	127.95	2	128.00	128.00	-0.9	13,380	-0.01%
2021/08/06	10.1	129.61	9	129.61	129.00	1.1	13,718	0.01%
2021/08/05	5.2	131.49	4	131.88	132.00	1.2	13,958	0.01%
2021/08/04	33.1	130.49	16.9	130.06	131.00	16.2	14,360	0.11%
2021/08/03	1.4	124.42	13.2	125.55	127.00	-11.8	14,475	-0.08%
2021/08/02	13.3	124.80	9.5	124.79	125.50	3.8	14,467	0.03%
2021/07/30	14	122.93	41.1	122.15	122.50	-27.1	14,405	-0.19%
2021/07/29	1	113.50	0	0.00	115.00	1	13,902	0.01%
2021/07/28	2	112.00	1.1	111.06	112.50	0.9	14,116	0.01%
2021/07/27	2	115.00	0	0.00	115.00	2	14,374	0.01%
2021/07/26	4	115.00	0	0.00	115.00	4	14,731	0.03%
2021/07/23	8	116.88	5.1	115.03	115.00	2.9	15,164	0.02%
2021/07/22	14	118.68	2	118.25	117.50	12	15,636	0.08%
2021/07/21	2.1	119.74	20	120.00	119.50	-18	15,887	-0.11%
2021/07/20	0	0.00	12	117.63	118.00	-12	16,329	-0.07%
2021/07/19	0	0.00	6	118.17	117.50	-6	16,317	-0.04%
2021/07/16	6.1	115.50	1	117.00	116.50	5.1	16,454	0.03%
2021/07/15	3	118.33	21.6	118.68	120.00	-18.6	16,379	-0.11%
2021/07/14	5	115.20	0	0.00	114.50	5	16,098	0.03%
2021/07/13	2.3	114.99	11.5	116.00	115.50	-9.2	16,076	-0.06%
2021/07/12	1	112.00	2	113.00	112.50	-1	16,135	-0.01%
2021/07/09	0	0.00	2	111.50	111.00	-2	16,200	-0.01%
2021/07/08	3	112.00	0	0.00	112.00	3	16,373	0.02%
2021/07/07	1	115.00	1	114.00	114.50	0	16,499	0.00%
2021/07/06	3	113.50	3	113.50	113.00	0	16,851	0.00%
2021/07/02	0	112.00	1	112.50	112.00	-1	17,210	-0.01%
2021/07/01	1	111.50	3	111.50	111.00	-2	17,383	-0.01%
2021/06/30	14	112.00	6.1	112.99	112.00	7.9	17,625	0.05%
2021/06/29	6.1	110.11	3	112.83	113.00	3.1	17,685	0.02%
2021/06/28	19.2	113.03	14.1	112.09	112.50	5.1	17,702	0.03%
2021/06/25	5	116.50	13	116.88	117.50	-8	17,800	-0.04%
2021/06/24	0	0.00	5.2	115.98	115.50	-5.2	17,906	-0.03%
2021/06/23	1	115.00	5	114.90	116.00	-4	18,121	-0.02%
2021/06/22	6	112.83	19	113.00	113.00	-13	18,176	-0.07%
2021/06/21	21	112.76	12.7	112.98	113.00	8.3	18,272	0.05%
2021/06/18	0	0.00	18.1	117.01	116.50	-18.1	18,445	-0.10%
2021/06/17	1.1	116.36	0.3	117.50	118.00	0.9	18,570	0.00%
2021/06/16	2.4	115.66	0	0.00	115.50	2.4	18,872	0.01%
2021/06/15	24.1	117.85	2	117.50	118.00	22.1	19,182	0.12%
2021/06/11	32.1	119.40	19.8	118.87	118.50	12.2	19,357	0.06%
2021/06/10	2.2	115.46	12.4	115.59	116.50	-10.3	19,309	-0.05%
2021/06/09	2.1	114.23	6	114.00	114.00	-3.9	19,532	-0.02%
2021/06/08	4.1	115.76	3	115.67	115.50	1.1	19,798	0.01%
2021/06/07	16	113.59	44	112.70	115.50	-28	19,994	-0.14%
2021/06/04	3	110.50	2	111.25	111.00	1	19,968	0.01%
2021/06/03	3	111.50	6.4	111.84	112.00	-3.4	20,393	-0.02%
2021/06/02	16	110.56	7	110.36	111.00	9	20,500	0.04%
2021/06/01	2	112.75	4	113.38	113.00	-2	20,846	-0.01%
2021/05/31	32	111.05	9	111.50	111.50	23	21,169	0.11%
2021/05/28	13.1	109.62	11	110.27	110.50	2.1	21,319	0.01%
2021/05/27	2.1	106.96	1	107.52	109.00	1	21,519	0.00%
2021/05/26	12	108.58	8	110.00	107.50	4	21,733	0.02%
2021/05/25	4	108.63	5.3	108.17	108.50	-1.3	21,844	-0.01%
2021/05/24	0	0.00	4	107.13	106.50	-4	22,003	-0.02%
2021/05/21	4	105.25	11	106.86	105.50	-7	22,453	-0.03%
2021/05/20	0	106.00	1.9	105.41	106.50	-1.9	22,841	-0.01%
2021/05/19	6	105.42	3.1	105.82	105.50	2.9	23,478	0.01%
2021/05/18	8	104.88	11	106.00	106.50	-3	24,781	-0.01%
2021/05/17	0	0.00	14.1	102.65	103.00	-14.1	24,950	-0.06%
2021/05/14	2	103.50	9.1	104.38	105.00	-7.1	26,053	-0.03%
2021/05/13	1	94.10	12	96.35	100.00	-11	25,966	-0.04%
2021/05/12	23.1	97.55	65.5	97.56	97.00	-42.4	25,924	-0.16%
2021/05/11	12	105.29	24.2	104.48	103.50	-12.2	25,978	-0.05%
2021/05/10	26	111.13	14	111.54	110.00	12	26,092	0.05%
2021/05/07	3.2	112.28	10.4	112.45	113.00	-7.2	26,508	-0.03%
2021/05/06	15.1	107.83	35	106.49	107.50	-19.9	26,802	-0.07%
2021/05/05	12.3	108.52	14	109.32	106.50	-1.7	26,960	-0.01%
2021/05/04	15.1	110.07	16.3	108.64	111.50	-1.2	27,386	0.00%
2021/05/03	23	114.65	15	115.63	112.50	8	27,629	0.03%
2021/04/29	30	119.03	15	119.30	118.00	15	27,659	0.05%
2021/04/28	36	121.10	61.2	120.81	123.00	-25.2	27,595	-0.09%
2021/04/27	15.1	118.73	41.1	118.49	118.00	-26	27,845	-0.09%
2021/04/26	21	117.45	46.7	115.65	118.00	-25.7	28,423	-0.09%
2021/04/23	0	0.00	1.8	110.01	111.00	-1.8	28,473	-0.01%
2021/04/22	3	108.68	2.5	108.69	108.00	0.5	28,964	0.00%
2021/04/21	2.3	110.81	8.2	110.88	110.00	-5.9	29,456	-0.02%
2021/04/20	1	111.98	8.9	112.35	113.00	-7.9	30,225	-0.03%
2021/04/19	9.1	112.39	4	113.88	111.50	5.1	31,196	0.02%
2021/04/16	2.1	112.00	18.8	112.50	113.00	-16.6	31,585	-0.05%
2021/04/15	10	108.20	4	107.88	109.00	6	31,907	0.02%
2021/04/14	9.7	109.06	3.1	109.16	110.00	6.5	32,258	0.02%
2021/04/13	4	112.75	52	113.22	112.50	-48	33,038	-0.15%
2021/04/12	6	113.83	42	113.52	112.50	-36	33,479	-0.11%
2021/04/09	7	111.93	9.1	111.94	112.00	-2.1	33,577	-0.01%
2021/04/08	7.1	110.78	2	111.25	111.50	5.1	33,482	0.02%
2021/04/07	7.3	111.06	9	111.06	111.50	-1.7	33,511	-0.01%
2021/04/06	1.1	111.42	19.5	110.58	111.50	-18.4	33,630	-0.05%
2021/04/01	1.1	107.50	4.4	107.61	107.50	-3.3	33,613	-0.01%
2021/03/31	9.6	108.90	9.3	108.91	107.50	0.3	33,924	0.00%
2021/03/30	60.7	109.98	8.4	110.00	111.00	52.3	34,424	0.15%
2021/03/29	9.2	108.55	23	108.74	109.00	-13.8	34,350	-0.04%
2021/03/26	4.1	106.03	4.2	106.64	107.00	-0.1	34,367	0.00%
2021/03/25	3	105.33	2.3	105.07	106.00	0.7	34,338	0.00%
2021/03/24	4.2	107.50	10.1	106.81	107.00	-5.9	34,381	-0.02%
2021/03/23	13.8	108.55	9.1	108.33	108.00	4.8	34,536	0.01%
2021/03/22	13.2	107.53	14.2	107.43	108.00	-1	34,448	0.00%
2021/03/19	7.1	105.35	8	106.06	108.00	-0.9	34,461	0.00%
2021/03/18	11	106.45	11	105.64	106.50	0	34,326	0.00%
2021/03/17	27.3	104.34	36	103.17	103.00	-8.7	34,419	-0.03%
2021/03/16	24	103.92	34.3	103.84	104.00	-10.3	34,648	-0.03%
2021/03/15	43.1	103.14	29	102.52	102.50	14.1	34,624	0.04%
2021/03/12	31.1	106.26	28	105.00	105.00	3.1	34,457	0.01%
2021/03/11	37.5	102.36	50	103.55	105.00	-12.5	34,635	-0.04%
2021/03/10	35.2	102.61	29.3	100.74	101.00	5.9	34,705	0.02%
2021/03/09	9	99.73	10.4	100.27	101.00	-1.4	34,756	0.00%
2021/03/08	33.1	102.80	29	103.88	102.50	4.1	34,625	0.01%
2021/03/05	24	102.25	19	102.34	102.00	5	34,784	0.01%
2021/03/04	55	104.22	34	103.16	103.00	21	35,437	0.06%
2021/03/03	26	105.40	24	106.92	107.00	2	35,207	0.01%
2021/03/02	29	107.05	52	106.66	106.00	-23	35,039	-0.07%
2021/02/26	34.6	104.21	25.1	104.96	103.50	9.5	34,835	0.03%
2021/02/25	26	107.75	27	107.61	107.50	-1	34,544	0.00%
2021/02/24	21.3	107.68	22.6	106.50	106.00	-1.4	34,504	0.00%
2021/02/23	29.7	107.92	28	108.61	110.00	1.7	34,280	0.01%
2021/02/22	86.2	112.80	71	112.25	112.00	15.2	33,881	0.04%
2021/02/19	50.1	112.94	32	113.17	113.50	18.1	33,474	0.05%
2021/02/18	115.3	116.75	92.2	116.82	117.50	23.1	32,992	0.07%	大買/
2021/02/17	0	0.00	11	116.00	116.00	-11	31,771	-0.03%
2021/02/05	57.2	101.71	77.3	104.61	105.50	-20.1	31,522	-0.06%
2021/02/04	8	98.15	19.4	98.07	97.70	-11.4	30,348	-0.04%
2021/02/03	14.2	98.83	19	97.83	98.10	-4.8	30,349	-0.02%
2021/02/02	56.2	97.34	47.9	98.78	98.60	8.3	30,594	0.03%
2021/02/01	18.2	93.72	10.6	93.01	94.90	7.7	30,391	0.03%
2021/01/29	8.2	95.08	15	94.61	92.00	-6.8	30,242	-0.02%
2021/01/28	14.1	94.93	12.8	94.52	94.50	1.3	29,989	0.00%
2021/01/27	12.6	99.09	11	99.22	98.30	1.6	29,853	0.01%
2021/01/26	14.1	99.70	26.6	99.43	98.40	-12.5	29,922	-0.04%
2021/01/25	38	103.64	10.5	102.79	102.00	27.5	30,592	0.09%
2021/01/22	13.4	104.82	16	105.19	105.00	-2.6	30,189	-0.01%
2021/01/21	33.2	104.93	38.1	104.74	105.50	-4.9	29,972	-0.02%
2021/01/20	31.3	105.51	165	105.32	104.50	-133.7	29,786	-0.45%	大賣/鉅額交易
2021/01/19	26.1	104.73	64.5	106.34	105.50	-38.4	29,271	-0.13%
2021/01/18	32.2	98.30	24	98.40	100.50	8.2	28,867	0.03%
2021/01/15	21.2	99.74	38.1	99.68	98.00	-16.9	28,441	-0.06%
2021/01/14	58	100.27	27.8	99.64	99.00	30.2	28,182	0.11%
2021/01/13	63	95.19	101.6	96.69	99.60	-38.6	28,111	-0.14%	大賣/
2021/01/12	39.9	93.68	28.2	93.78	92.20	11.7	27,419	0.04%
2021/01/11	12.3	89.41	26.5	89.62	90.40	-14.3	26,570	-0.05%
2021/01/08	25	88.09	13	88.67	88.00	12	26,340	0.05%
2021/01/07	111.5	90.09	88	89.78	89.40	23.5	25,958	0.09%	大買/
2021/01/06	71.1	88.68	49	88.35	88.50	22.1	25,686	0.09%
2021/01/05	139	84.26	42.4	85.95	86.60	96.6	24,823	0.39%	大買/
2021/01/04	5	83.50	9.1	83.61	83.90	-4.1	24,592	-0.02%
2020/12/31	1	80.70	4.5	81.91	81.30	-3.5	24,334	-0.01%
2020/12/30	2	80.45	8	80.91	81.70	-6	24,220	-0.02%
2020/12/29	28	81.50	0	0.00	80.70	28	24,250	0.12%
2020/12/28	2.2	81.45	1	82.50	81.70	1.2	24,227	0.00%
2020/12/25	8.2	81.22	10	81.51	80.90	-1.9	24,055	-0.01%
2020/12/24	9.1	79.90	33.1	80.22	80.50	-24	23,732	-0.10%
2020/12/23	9	77.58	21	77.61	77.20	-12	23,165	-0.05%
2020/12/22	10.3	79.23	5	79.58	78.20	5.3	22,995	0.02%
2020/12/21	6	79.58	4	79.45	79.50	2	22,931	0.01%
2020/12/18	21.3	79.44	1	79.60	78.90	20.3	22,803	0.09%
2020/12/17	25.1	79.05	2.5	79.32	79.50	22.6	22,680	0.10%
2020/12/16	2	78.60	4	78.90	78.70	-2	22,380	-0.01%
2020/12/15	0.1	77.30	1	77.30	77.60	-0.9	22,256	0.00%
2020/12/14	12	77.21	3	77.67	77.00	9	22,036	0.04%
2020/12/11	8.1	78.61	6	78.30	78.80	2.1	21,894	0.01%
2020/12/10	13.3	80.34	27.6	80.30	80.60	-14.3	21,461	-0.07%
2020/12/09	4	79.68	4	79.85	79.50	0	20,991	0.00%
2020/12/08	3	79.50	5.1	78.76	79.50	-2.1	20,695	-0.01%
2020/12/07	12	79.28	11.6	79.89	78.80	0.4	20,624	0.00%
2020/12/04	5	79.42	20	79.50	79.60	-15	20,184	-0.07%
2020/12/03	3	76.67	4.2	77.62	77.90	-1.2	19,886	-0.01%
2020/12/02	8	76.65	5	77.30	77.30	3	19,729	0.02%
2020/12/01	13.1	76.38	4.5	76.50	76.70	8.6	19,595	0.04%
2020/11/30	16	79.33	14	78.94	76.60	2	19,415	0.01%
2020/11/27	2	73.95	6	74.15	74.40	-4	18,575	-0.02%
2020/11/26	1	72.90	9	73.17	73.50	-8	18,466	-0.04%
2020/11/25	1	72.50	6.1	73.45	72.50	-5.1	18,502	-0.03%
2020/11/24	3	73.60	4	73.85	73.40	-1	18,396	-0.01%
2020/11/23	2	74.50	4.2	74.14	73.90	-2.2	18,267	-0.01%
2020/11/20	8	72.80	24	72.37	72.90	-16	18,014	-0.09%
2020/11/19	2	72.65	10	72.90	72.90	-8	17,935	-0.04%
2020/11/18	11.1	72.97	0	0.00	73.00	11.1	17,866	0.06%
2020/11/17	12.2	72.36	5	72.46	72.00	7.2	17,771	0.04%
2020/11/16	3	71.83	3	71.63	71.90	0	17,998	0.00%
2020/11/13	0	0.00	2	70.35	70.50	-2	18,176	-0.01%
2020/11/12	2	71.65	11	71.64	72.00	-9	18,262	-0.05%
2020/11/11	1	71.40	11	71.36	71.50	-10	18,128	-0.06%
2020/11/10	4	71.00	23	71.29	71.50	-19	17,981	-0.11%
2020/11/09	3	69.93	22	69.76	70.20	-19	17,538	-0.11%
2020/11/06	0	0.00	10	68.31	68.70	-10	17,342	-0.06%
2020/11/05	2	67.95	21	67.92	68.20	-19	17,146	-0.11%
2020/11/04	4	67.13	45	67.26	68.00	-41	16,930	-0.24%
2020/11/03	41	67.36	35	66.98	66.80	6	16,716	0.04%
2020/11/02	53	66.76	76.6	66.68	66.80	-23.6	16,467	-0.14%
2020/10/30	1	63.50	8	63.26	63.20	-7	15,418	-0.05%
2020/10/29	16	61.89	17	61.78	62.50	-1	15,695	-0.01%
2020/10/28	19.6	63.52	8	63.30	63.10	11.6	16,235	0.07%
2020/10/27	36	65.08	4	64.90	64.40	32	16,273	0.20%
2020/10/26	17	66.37	21.1	66.67	66.30	-4.1	16,341	-0.03%
2020/10/23	7	64.90	10	65.08	65.20	-3	16,041	-0.02%
2020/10/22	9	64.12	12	64.18	64.40	-3	16,502	-0.02%
2020/10/21	5	63.34	25	63.94	64.10	-20	16,708	-0.12%
2020/10/20	5	62.46	51	62.89	61.90	-46	16,222	-0.28%
2020/10/19	0	0.00	7	62.11	61.90	-7	16,103	-0.04%
2020/10/16	6	61.68	8	61.91	61.20	-2	16,002	-0.01%
2020/10/15	1	61.00	1	61.40	61.30	0	15,922	0.00%
2020/10/14	3	60.97	0	0.00	60.90	3	15,768	0.02%
2020/10/13	4	61.43	1	61.70	61.80	3	15,618	0.02%
2020/10/12	2	61.75	7	61.93	62.10	-5	15,523	-0.03%
2020/10/08	1	61.10	66	61.56	61.50	-65	15,126	-0.43%
2020/10/07	5	60.00	0	0.00	60.10	5	14,997	0.03%
2020/10/06	55	60.78	9	60.97	60.20	46	15,039	0.31%
2020/10/05	15	60.34	17	60.89	60.50	-2	15,004	-0.01%
2020/09/30	3	59.03	0	0.00	59.20	3	14,959	0.02%
2020/09/29	9	59.61	2	58.85	58.60	7	15,097	0.05%
2020/09/28	0	0.00	7	59.97	60.20	-7	15,071	-0.05%
2020/09/25	11	58.25	6	58.40	58.90	5	15,081	0.03%
2020/09/24	7	58.96	10	59.10	58.20	-3	15,193	-0.02%
2020/09/23	16	60.21	2	59.90	59.90	14	15,347	0.09%
2020/09/22	30	60.86	22	60.42	60.40	8	15,304	0.05%
2020/09/21	6	62.03	14	62.36	61.70	-8	15,289	-0.05%
2020/09/18	11	62.53	11	62.70	62.40	0	15,308	0.00%
2020/09/17	6	62.37	1	62.60	62.30	5	15,266	0.03%
2020/09/16	15.5	62.50	10.2	62.57	62.40	5.3	15,278	0.03%
2020/09/15	3	62.20	0	0.00	62.00	3	15,188	0.02%
2020/09/14	4.2	61.72	10	61.65	61.60	-5.8	15,276	-0.04%
2020/09/11	11	61.37	9	61.31	61.30	2	15,249	0.01%
2020/09/10	1	61.30	2	61.30	61.20	-1	15,305	-0.01%
2020/09/09	11	60.77	8	61.20	62.00	3	15,289	0.02%
2020/09/08	1	61.40	2	61.40	61.40	-1	15,271	-0.01%
2020/09/07	8	60.78	16	60.61	61.00	-8	15,274	-0.05%
2020/09/04	23.3	59.45	3	59.50	59.50	20.3	15,281	0.13%
2020/09/03	19	60.43	0	0.00	60.30	19	15,251	0.12%
2020/09/02	20	60.48	0	0.00	60.20	20	15,232	0.13%
2020/09/01	4	60.93	0	0.00	61.30	4	15,085	0.03%
2020/08/31	1	61.10	2	61.90	61.20	-1	15,154	-0.01%
2020/08/28	22	61.12	2	61.00	61.10	20	15,030	0.13%
2020/08/27	8	61.85	0	0.00	61.60	8	15,205	0.05%
2020/08/26	5	61.76	0	0.00	61.90	5	15,197	0.03%
2020/08/25	3	62.13	14	62.71	62.10	-11	15,200	-0.07%
2020/08/24	8	61.46	0	0.00	61.30	8	15,508	0.05%
2020/08/21	9	61.70	1	62.00	61.90	8	15,499	0.05%
2020/08/20	36	60.49	5	61.90	61.10	31	15,442	0.20%
2020/08/19	28	65.32	4	65.30	64.80	24	15,036	0.16%
2020/08/18	9	67.21	0	0.00	67.00	9	14,760	0.06%
2020/08/17	8	67.50	3	68.10	68.40	5	14,617	0.03%
2020/08/14	13	67.00	3	66.93	66.80	10	14,748	0.07%
2020/08/13	16.1	68.53	11	68.74	68.00	5.1	14,659	0.03%
2020/08/12	19	69.69	3	70.17	69.90	16	14,630	0.11%
2020/08/11	5.5	70.65	2.4	70.67	70.40	3.1	14,577	0.02%
2020/08/10	8	70.44	5	70.72	70.40	3	14,476	0.02%
2020/08/07	6	70.33	8	70.75	70.30	-2	14,458	-0.01%
2020/08/06	3	70.77	1	71.00	70.90	2	14,345	0.01%
2020/08/05	12.1	70.74	6	70.48	70.30	6.1	14,191	0.04%
2020/08/04	18	70.91	16	70.86	70.60	2	13,930	0.01%
2020/08/03	33	72.29	1	73.40	71.60	32	13,492	0.24%
2020/07/31	18	75.29	2	75.50	75.60	16	12,811	0.12%
2020/07/30	5	74.20	11	75.15	75.50	-6	12,677	-0.05%
2020/07/29	8	72.51	37	72.78	72.50	-29	12,382	-0.23%
2020/07/28	51	73.15	6	75.23	70.70	45	12,268	0.37%
2020/07/27	14	74.12	40.4	73.12	73.00	-26.4	11,638	-0.23%
2020/07/24	9.7	70.23	0	0.00	69.90	9.7	11,081	0.09%
2020/07/23	1	71.00	0	0.00	71.80	1	10,898	0.01%
2020/07/22	2	72.35	1	72.90	71.80	1	10,879	0.01%
2020/07/20	0	0.00	1	70.70	70.60	-1	10,653	-0.01%
2020/07/16	1	70.30	0	0.00	69.70	1	10,702	0.01%
2020/07/15	0	0.00	2	71.30	70.70	-2	10,723	-0.02%
2020/07/14	2	71.00	2.1	70.99	70.70	-0.1	10,890	0.00%
2020/07/13	1	71.80	5	72.04	72.40	-4	10,838	-0.04%
2020/07/10	0	0.00	2	71.05	71.60	-2	10,829	-0.02%
2020/07/09	2	70.70	2	70.30	70.40	0	10,785	0.00%
2020/07/08	1	69.20	0	0.00	69.50	1	10,545	0.01%
2020/07/07	0	0.00	1	70.70	70.50	-1	10,396	-0.01%
2020/07/06	5	71.52	5	71.40	71.60	0	10,289	0.00%
2020/07/03	9	72.57	1	71.80	71.90	8	10,198	0.08%
2020/07/02	1	69.80	7	70.03	72.70	-6	10,104	-0.06%
2020/07/01	7	67.60	2	67.50	68.00	5	9,887	0.05%
2020/06/24	5	68.00	0	0.00	68.00	5	10,071	0.05%
2020/06/23	1	67.50	8	67.60	67.80	-7	10,170	-0.07%
2020/06/22	0	0.00	1	68.20	68.20	-1	10,310	-0.01%
2020/06/17	0.4	67.50	0	0.00	68.00	0.4	10,597	0.00%
2020/06/16	0	0.00	1	68.30	67.30	-1	10,947	-0.01%
2020/06/11	5	67.70	0	0.00	66.50	5	11,576	0.04%
2020/06/10	0	0.00	2	67.40	68.00	-2	11,675	-0.02%
2020/06/09	2	66.80	1	66.30	66.20	1	11,883	0.01%
2020/06/08	0	0.00	1	68.60	68.00	-1	12,024	-0.01%
2020/06/05	2	68.00	5	68.14	68.20	-3	11,980	-0.03%
2020/06/03	0	0.00	8	66.80	66.50	-8	12,037	-0.07%
2020/06/02	0	0.00	2.1	63.36	63.50	-2.1	11,846	-0.02%
2020/06/01	8	62.70	5	62.66	62.80	3	11,862	0.03%
2020/05/29	0	0.00	1	61.80	61.80	-1	11,822	-0.01%
2020/05/28	2	61.15	4	61.60	61.30	-2	11,579	-0.02%
2020/05/27	0.1	61.20	0	0.00	61.00	0.1	11,656	0.00%
2020/05/26	10	61.43	1	61.40	61.40	9	11,723	0.08%
2020/05/25	12	60.92	2	60.75	61.10	10	11,733	0.09%
2020/05/22	2	62.10	2	62.00	61.30	0	11,709	0.00%
2020/05/21	2	62.00	2	62.30	63.00	0	11,682	0.00%
2020/05/20	8	61.34	0	0.00	61.70	8	11,415	0.07%
2020/05/19	3	61.90	1.8	62.73	62.20	1.2	11,304	0.01%
2020/05/18	3	63.77	0	0.00	62.60	3	11,249	0.03%
2020/05/14	0	0.00	1	66.70	66.50	-1	11,200	-0.01%
2020/05/13	2	67.35	1	67.50	68.00	1	11,150	0.01%
2020/05/12	0	0.00	11	68.05	68.10	-11	11,132	-0.10%
2020/05/11	2	68.60	3	69.10	68.90	-1	11,207	-0.01%
2020/05/08	0	0.00	3	67.70	67.60	-3	11,212	-0.03%
2020/05/07	1	65.00	1	66.40	66.20	0	11,275	0.00%
2020/05/06	1	64.50	1	64.40	64.40	0	11,311	0.00%
2020/05/05	2	64.80	3	65.33	65.00	-1	11,260	-0.01%
2020/05/04	4	64.33	0	0.00	64.40	4	11,292	0.04%
2020/04/30	1	66.20	1	66.50	67.10	0	11,242	0.00%
2020/04/29	0	0.00	1	65.60	65.30	-1	11,365	-0.01%
2020/04/28	1	64.70	0	0.00	64.80	1	11,470	0.01%
2020/04/24	1	63.50	0	0.00	63.10	1	11,585	0.01%
2020/04/23	1	63.00	2	63.30	63.30	-1	11,663	-0.01%
2020/04/22	3	62.17	0	0.00	62.60	3	11,688	0.03%
2020/04/21	1	63.60	0	0.00	63.10	1	11,654	0.01%
2020/04/20	1	65.20	0	0.00	65.50	1	11,622	0.01%
2020/04/17	3	66.13	5	66.80	66.80	-2	11,566	-0.02%
2020/04/16	5	65.20	0	0.00	64.70	5	11,381	0.04%
2020/04/15	7	65.79	2	65.75	65.50	5	11,416	0.04%
2020/04/14	0	0.00	10	64.40	65.00	-10	11,362	-0.09%
2020/04/13	0	0.00	6	62.15	62.00	-6	11,287	-0.05%
2020/04/10	10	61.60	0	0.00	61.50	10	11,466	0.09%
2020/04/09	0	0.00	8	62.90	62.20	-8	11,485	-0.07%
2020/04/08	1	62.00	0	0.00	62.00	1	11,471	0.01%
2020/04/07	5	60.50	29.5	60.90	61.70	-24.5	11,386	-0.22%
2020/04/06	2	57.40	0	0.00	58.80	2	11,236	0.02%
2020/04/01	1	57.10	7	57.30	57.20	-6	11,185	-0.05%
2020/03/31	5	58.50	0	0.00	58.60	5	11,129	0.04%
2020/03/30	0	0.00	5	59.40	59.20	-5	10,968	-0.05%
2020/03/27	0	0.00	5	60.00	59.80	-5	10,829	-0.05%
2020/03/26	4	59.50	4	60.00	59.80	0	10,723	0.00%
2020/03/25	31	59.30	1	59.50	58.90	30	10,656	0.28%
2020/03/24	0	0.00	2	54.50	54.30	-2	10,519	-0.02%
2020/03/20	5	53.46	5	52.70	54.20	0	10,359	0.00%
2020/03/19	10	50.62	0	0.00	50.20	10	10,011	0.10%
2020/03/18	5	56.74	0	0.00	55.50	5	10,048	0.05%
2020/03/17	5	57.70	0	0.00	57.70	5	10,224	0.05%
2020/03/16	1	59.70	0	0.00	59.30	1	10,022	0.01%
2020/03/13	8	58.33	1	61.60	61.00	7	9,798	0.07%
2020/03/12	6	64.67	1	63.90	62.70	5	9,516	0.05%
2020/03/11	0	0.00	1	69.20	67.30	-1	9,733	-0.01%
2020/03/10	7	68.21	2	68.60	68.00	5	9,658	0.05%
2020/03/09	14	69.43	0	0.00	68.90	14	9,586	0.15%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/02/27	2	72.00	0	0.00	71.30	2	9,246	0.02%
2020/02/26	4	72.75	0	0.00	72.80	4	9,077	0.04%
2020/02/24	17	74.06	0	0.00	73.90	17	9,016	0.19%
2020/02/20	3	77.00	3	76.50	75.60	0	9,036	0.00%
2020/02/19	1	77.40	0	0.00	76.40	1	9,065	0.01%
2020/02/18	1	75.00	1	75.20	75.60	0	8,985	0.00%
2020/02/14	0	0.00	7	77.40	77.40	-7	8,831	-0.08%
2020/02/13	0	0.00	3	77.77	77.50	-3	8,799	-0.03%
2020/02/12	0	0.00	6	77.82	77.50	-6	8,803	-0.07%
2020/02/11	2	75.50	1	76.60	76.20	1	8,754	0.01%
2020/02/10	4	74.60	0	0.00	74.90	4	8,744	0.05%
2020/02/07	7	75.04	6.9	75.46	74.80	0.1	8,701	0.00%
2020/02/06	0	0.00	5	77.12	77.90	-5	8,646	-0.06%
2020/02/05	0	0.00	11	74.46	74.80	-11	8,659	-0.13%
2020/02/04	1	73.50	201	73.95	73.70	-200	8,637	-2.32%	大賣/鉅額交易
2020/02/03	3	71.77	1	72.10	72.80	2	8,920	0.02%
2020/01/31	2	74.00	0	0.00	74.60	2	8,719	0.02%
2020/01/30	4	75.03	0	0.00	74.10	4	8,623	0.05%
2020/01/16	5	79.24	0	0.00	79.30	5	8,546	0.06%
2020/01/15	0	0.00	2	81.10	81.10	-2	8,523	-0.02%
2020/01/14	0	0.00	6.1	81.00	81.20	-6.1	8,463	-0.07%
2020/01/13	1	79.60	1	80.30	80.70	0	8,442	0.00%
2020/01/10	2	79.55	5	79.14	79.60	-3	8,495	-0.04%
2020/01/08	1	77.90	9	77.77	77.40	-8	8,510	-0.09%
2020/01/07	7	78.40	0.6	78.70	78.70	6.4	8,542	0.07%
2020/01/06	11	78.82	6	78.85	78.70	5	8,755	0.06%
2020/01/03	3	81.90	1	81.80	81.80	2	8,582	0.02%
2020/01/02	3	83.33	1	82.90	82.80	2	8,527	0.02%
2019/12/31	1	83.50	0	0.00	83.20	1	8,480	0.01%
2019/12/30	2	84.45	0	0.00	84.40	2	8,544	0.02%
2019/12/27	0	0.00	4	84.90	85.20	-4	8,590	-0.05%
2019/12/26	4	83.20	0	0.00	83.50	4	8,570	0.05%
2019/12/25	0	0.00	10	84.00	83.90	-10	8,771	-0.11%
2019/12/24	1	85.40	0	0.00	84.80	1	8,826	0.01%
2019/12/18	0	0.00	11	84.90	85.40	-11	8,868	-0.12%
2019/12/17	1	85.00	5	84.90	85.00	-4	8,897	-0.04%
2019/12/16	2	85.35	0	0.00	84.10	2	8,840	0.02%
2019/12/13	6	86.37	1	85.80	85.20	5	8,802	0.06%
2019/12/12	6	83.65	42	83.31	84.60	-36	8,463	-0.43%
2019/12/10	1	80.20	0	0.00	80.10	1	8,112	0.01%
2019/12/09	1	79.20	0	79.60	80.00	1	8,131	0.01%
2019/12/06	10	79.67	38	81.72	79.70	-28	8,083	-0.35%
2019/12/05	0	0.00	1	76.10	76.80	-1	7,592	-0.01%
2019/12/04	0	0.00	1	74.50	75.00	-1	7,606	-0.01%
2019/11/29	6	75.88	3	75.70	75.60	3	7,862	0.04%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	203	77.21	0	0.00	77.10	203	7,896	2.57%	大買/鉅額交易
2019/11/26	4	77.45	1	77.70	77.30	3	7,862	0.04%
2019/11/25	0	0.00	4	77.35	77.00	-4	7,680	-0.05%
2019/11/21	4	77.20	12	77.19	77.60	-8	7,774	-0.10%
2019/11/20	10	80.00	5	79.70	79.70	5	7,740	0.06%
2019/11/18	0	0.00	0.3	79.50	79.70	-0.3	7,801	0.00%
2019/11/15	0.1	78.00	0	0.00	78.20	0.1	7,873	0.00%
2019/11/14	0	0.00	3	77.60	78.00	-3	7,949	-0.04%
2019/11/13	2	78.30	0	0.00	78.00	2	7,971	0.03%
2019/11/11	0.1	77.50	3	78.43	78.00	-2.9	8,151	-0.04%
2019/11/08	5	78.40	2	78.90	78.30	3	8,226	0.04%
2019/11/07	0	0.00	1.1	79.94	79.70	-1.1	8,241	-0.01%
2019/11/06	1	79.70	2.1	79.64	79.60	-1.1	8,235	-0.01%
2019/11/05	3	79.90	16	80.32	80.00	-13	8,257	-0.16%
2019/11/04	3	80.40	5	80.18	80.50	-2	8,371	-0.02%
2019/10/31	19	80.03	4	80.13	79.50	15	8,472	0.18%
2019/10/30	0	0.00	1	77.70	77.60	-1	8,159	-0.01%
2019/10/29	0	0.00	0.2	78.10	78.30	-0.2	8,188	0.00%
2019/10/28	3	78.17	1	77.70	78.10	2	8,187	0.02%
2019/10/24	4	79.10	4	78.75	79.20	0	8,088	0.00%
2019/10/22	0	0.00	1.4	77.94	78.00	-1.4	8,044	-0.02%
2019/10/21	2	77.80	1.5	77.77	77.70	0.5	8,103	0.01%
2019/10/18	3	77.83	1	77.90	78.00	2	8,128	0.02%
2019/10/16	0	0.00	1	77.00	77.00	-1	8,205	-0.01%
2019/10/15	5.6	77.26	0	0.00	76.80	5.6	8,254	0.07%
2019/10/14	1	75.50	5	77.00	76.80	-4	8,264	-0.05%
2019/10/09	1	73.20	0.3	72.10	72.40	0.7	8,101	0.01%
2019/10/08	2	74.40	0	0.00	74.00	2	8,099	0.02%
2019/10/02	7	72.84	0	0.00	73.30	7	8,296	0.08%
2019/09/27	0	0.00	1	71.00	70.80	-1	8,282	-0.01%
2019/09/26	0.2	71.00	0	0.00	71.40	0.2	8,331	0.00%
2019/09/25	0	0.00	3.2	71.65	71.30	-3.2	8,390	-0.04%
2019/09/23	1	73.60	0	0.00	73.10	1	8,466	0.01%
2019/09/20	0	0.00	8	73.30	73.30	-8	8,498	-0.09%
2019/09/17	0.3	72.70	0	0.00	73.10	0.3	8,568	0.00%
2019/09/12	0	0.00	2	71.89	72.00	-2	8,641	-0.02%
2019/09/09	0	0.00	5	72.40	71.60	-5	8,867	-0.06%
2019/09/04	0	0.00	0	70.90	71.30	0	8,789	0.00%
2019/09/03	3	70.30	0	0.00	69.50	3	8,737	0.03%
2019/09/02	0	0.00	1	71.80	71.50	-1	8,712	-0.01%
2019/08/30	0	0.00	2	71.40	71.40	-2	8,733	-0.02%
2019/08/29	0	0.00	4	68.55	69.90	-4	8,673	-0.05%
2019/08/28	0.6	68.90	0	0.00	69.00	0.6	8,764	0.01%
2019/08/26	0	0.00	1	68.40	68.40	-1	8,972	-0.01%
2019/08/23	2	71.00	2	70.65	70.70	0	9,005	0.00%
2019/08/22	5	70.94	7	70.16	70.70	-2	9,030	-0.02%
2019/08/21	0	0.00	4	69.40	69.30	-4	9,194	-0.04%
2019/08/20	0	0.00	2	68.75	69.30	-2	9,215	-0.02%
2019/08/19	3	67.90	2.2	68.12	68.70	0.8	9,189	0.01%
2019/08/16	3	66.87	0	0.00	67.10	3	9,386	0.03%
2019/08/15	3	67.00	2	66.70	67.00	1	9,413	0.01%
2019/08/14	0	0.00	6.3	68.59	68.30	-6.3	9,544	-0.07%
2019/08/13	6	66.87	0	0.00	66.60	6	9,528	0.06%
2019/08/12	3	68.90	4	68.90	68.90	-1	9,513	-0.01%
2019/08/06	0	0.00	2	67.30	68.30	-2	9,502	-0.02%
2019/08/05	4	68.95	2	69.20	68.80	2	9,329	0.02%
2019/08/02	0	0.00	2	67.90	68.80	-2	9,263	-0.02%
2019/08/01	0	0.00	7.5	70.32	69.40	-7.5	9,148	-0.08%
2019/07/26	3	69.30	0	0.00	69.60	3	9,208	0.03%
2019/07/23	0	0.00	3	71.00	71.00	-3	9,462	-0.03%
2019/07/19	0	0.00	24	70.07	70.40	-24	9,486	-0.25%
2019/07/18	1	68.10	0	0.00	67.60	1	9,468	0.01%
2019/07/17	0	0.00	0.5	67.30	67.50	-0.5	9,487	-0.01%
2019/07/16	0	0.00	2	69.40	69.10	-2	9,416	-0.02%
2019/07/15	0	0.00	21	69.00	69.10	-21	9,449	-0.22%
2019/07/12	1	67.60	0	0.00	67.50	1	9,592	0.01%
2019/07/11	2	67.90	6	68.45	68.40	-4	10,008	-0.04%
2019/07/10	10	66.20	19	65.97	66.10	-9	9,776	-0.09%
2019/07/09	1	64.00	0	0.00	64.10	1	9,693	0.01%
2019/07/08	24	65.32	0	0.00	64.50	24	9,752	0.25%
2019/07/05	5	65.72	3	67.20	66.20	2	9,730	0.02%
2019/07/04	3	65.30	0	0.00	65.30	3	9,683	0.03%
2019/07/01	0	0.00	6	66.98	66.10	-6	9,615	-0.06%
2019/06/28	3	62.37	1	62.50	61.50	2	9,809	0.02%
2019/06/27	9	62.80	0	0.00	62.80	9	9,949	0.09%
2019/06/26	0.1	60.70	0	0.00	60.50	0.1	9,960	0.00%
2019/06/25	2	61.20	1	62.30	61.30	1	9,956	0.01%
2019/06/24	4	62.83	0	0.00	63.00	4	10,142	0.04%
2019/06/21	0	0.00	7	63.51	63.20	-7	10,262	-0.07%
2019/06/20	2	61.70	0	0.00	62.50	2	10,219	0.02%
2019/06/19	0	0.00	4.1	61.77	62.30	-4.1	10,393	-0.04%
2019/06/17	7.1	59.19	0	0.00	58.40	7.1	10,296	0.07%
2019/06/14	0	0.00	2	60.00	60.00	-2	10,305	-0.02%
2019/06/12	1	60.60	1	60.60	60.50	0	10,412	0.00%
2019/06/11	0	0.00	2	60.20	60.50	-2	10,383	-0.02%
2019/06/06	1	59.40	1.1	58.72	58.70	-0.1	10,348	0.00%
2019/06/05	1	60.10	1	60.00	60.00	0	10,363	0.00%
2019/06/04	7	59.00	0	0.00	59.00	7	10,403	0.07%
2019/06/03	0.5	60.00	0	0.00	60.00	0.5	10,359	0.00%
2019/05/31	0	0.00	1	59.80	59.80	-1	10,322	-0.01%
2019/05/30	2	58.75	0	0.00	58.60	2	10,173	0.02%
2019/05/29	3	58.07	0	0.00	58.40	3	10,248	0.03%
2019/05/28	4	58.80	4	58.90	58.40	0	10,391	0.00%
2019/05/24	3	58.73	0	0.00	58.60	3	10,320	0.03%
2019/05/23	8	59.10	0	0.00	58.30	8	10,236	0.08%
2019/05/22	0	0.00	3	63.60	62.90	-3	9,971	-0.03%
2019/05/21	8.5	62.23	2	62.25	62.60	6.5	9,963	0.07%
2019/05/17	5	66.20	0	0.00	65.60	5	9,654	0.05%
2019/05/16	0	0.00	1	68.70	68.50	-1	9,537	-0.01%
2019/05/14	1	66.30	1	67.20	66.80	0	9,451	0.00%
2019/05/13	5	68.90	0	0.00	68.00	5	9,360	0.05%
2019/05/10	5	68.90	0	0.00	68.80	5	9,428	0.05%
2019/05/08	1	70.10	0	0.00	70.00	1	9,355	0.01%
2019/05/07	0	0.00	3	71.20	71.00	-3	9,252	-0.03%
2019/05/03	0	0.00	3	72.10	72.00	-3	9,211	-0.03%
2019/04/29	10	72.60	1	71.50	71.60	9	8,846	0.10%
2019/04/25	1	73.20	0	0.00	73.60	1	8,641	0.01%
2019/04/19	0	75.00	0	75.00	75.50	0	8,333	0.00%
2019/04/18	0	0.00	15	74.80	74.10	-15	8,182	-0.18%
2019/04/17	3	76.30	5	73.86	75.20	-2	8,000	-0.02%
2019/04/16	0	0.00	15	70.70	71.00	-15	7,571	-0.20%
2019/04/11	0	0.00	1	70.90	71.40	-1	7,774	-0.01%
2019/04/10	0	0.00	1	71.50	71.80	-1	7,888	-0.01%
2019/04/02	5	71.90	5	69.40	70.60	0	7,607	0.00%
2019/04/01	2	68.30	0.3	68.50	68.70	1.7	7,262	0.02%
2019/03/29	3	66.93	3	67.20	67.50	0	7,033	0.00%
2019/03/28	4	67.73	0	0.00	67.70	4	7,034	0.06%
2019/03/27	3	68.97	12	69.07	68.40	-9	7,012	-0.13%
2019/03/26	2	66.60	2	66.85	67.50	0	6,729	0.00%
2019/03/22	0	0.00	5	65.12	65.90	-5	6,510	-0.08%
2019/03/20	1	63.20	0	0.00	63.00	1	6,223	0.02%
2019/03/18	2	62.10	0	0.00	62.70	2	6,069	0.03%
2019/03/12	0	0.00	1	63.20	62.90	-1	6,090	-0.02%
2019/03/11	4	62.85	0	0.00	62.20	4	6,135	0.07%
2019/03/08	3	62.67	0	0.00	63.50	3	6,254	0.05%
2019/03/07	11	63.83	0	0.00	63.10	11	6,360	0.17%
2019/03/06	3	63.67	1	64.10	64.00	2	6,505	0.03%
2019/03/04	0	0.00	2	63.65	63.80	-2	6,652	-0.03%
2019/02/27	2	62.90	1	63.20	62.90	1	6,563	0.02%
2019/02/26	2	65.05	27	64.16	64.50	-25	6,364	-0.39%
2019/02/25	0	0.00	9	61.58	62.00	-9	6,185	-0.15%
2019/02/22	1	59.60	1	59.90	59.80	0	6,319	0.00%
2019/02/21	6	59.50	0	0.00	59.90	6	6,438	0.09%
2019/02/19	4	58.60	0	0.00	58.60	4	6,429	0.06%
2019/02/14	1	58.80	0	0.00	58.80	1	6,611	0.02%
2019/02/12	1	59.30	0	0.00	60.30	1	6,620	0.02%
2019/02/11	0	0.00	0.1	58.80	58.80	-0.1	6,641	0.00%
2019/01/25	1	60.20	1	60.30	60.50	0	6,638	0.00%
2019/01/21	1	59.60	0	0.00	58.80	1	6,848	0.01%
2019/01/17	0	0.00	1	58.20	58.10	-1	6,967	-0.01%
2019/01/16	0	0.00	6	58.70	58.60	-6	7,031	-0.09%
2019/01/15	0	0.00	1	58.50	58.60	-1	7,036	-0.01%
2019/01/11	0	0.00	1	57.40	57.60	-1	7,172	-0.01%
2019/01/10	0	0.00	1	57.00	57.00	-1	7,175	-0.01%
2019/01/07	2	55.00	0	0.00	55.00	2	7,232	0.03%
2019/01/04	4	55.08	0	0.00	55.20	4	7,246	0.06%
2019/01/02	6	56.68	0	0.00	56.50	6	7,538	0.08%
2018/12/27	0	0.00	2	58.50	57.90	-2	7,546	-0.03%
2018/12/24	3	58.17	0	0.00	58.10	3	7,704	0.04%
2018/12/19	0	0.00	5	60.30	60.30	-5	7,768	-0.06%
2018/12/18	1	60.00	0	0.00	59.80	1	7,823	0.01%
2018/12/17	5	60.30	10	60.70	60.30	-5	7,880	-0.06%
2018/12/14	0	0.00	1	60.20	60.30	-1	7,907	-0.01%
2018/12/13	2	60.30	7	60.80	60.50	-5	7,921	-0.06%
2018/12/11	5	59.48	0	0.00	58.80	5	7,865	0.06%
2018/12/10	1	59.70	0	0.00	59.40	1	7,909	0.01%
2018/12/06	18	60.30	1	60.10	59.70	17	7,958	0.21%
2018/12/05	2	62.90	2	62.90	62.80	0	7,815	0.00%
2018/12/04	0	0.00	1	64.70	64.60	-1	7,838	-0.01%
2018/12/03	1	64.50	10	64.14	64.50	-9	7,809	-0.12%
2018/11/30	5	61.68	2	62.25	62.40	3	7,672	0.04%
2018/11/29	2	63.00	3	63.10	62.00	-1	7,506	-0.01%
2018/11/28	0	0.00	7	60.66	62.50	-7	7,288	-0.10%
2018/11/27	10	57.40	0	0.00	58.00	10	7,017	0.14%
2018/11/22	0	0.00	1	56.40	56.50	-1	6,958	-0.01%
2018/11/21	1.1	56.63	0	0.00	56.60	1.1	6,904	0.02%
2018/11/20	10	57.80	1	57.80	57.60	9	6,686	0.13%
2018/11/15	10	59.50	0.4	59.90	59.50	9.6	6,510	0.15%
2018/11/14	0.5	59.70	0	0.00	59.50	0.5	6,473	0.01%
2018/11/13	2	59.70	0	0.00	59.50	2	6,465	0.03%
2018/11/12	0	0.00	13	61.14	61.00	-13	6,376	-0.20%
2018/11/07	15.1	61.22	0	0.00	61.20	15.1	6,456	0.23%
2018/11/02	1	63.00	6	62.62	62.60	-5	6,580	-0.08%
2018/11/01	5	62.00	3	62.00	62.60	2	6,624	0.03%
2018/10/31	1	61.20	1	61.10	62.40	0	6,676	0.00%
2018/10/30	11	61.57	0	0.00	61.30	11	6,563	0.17%
2018/10/29	8	61.90	0	0.00	61.20	8	6,524	0.12%
2018/10/26	1	60.80	2	60.80	61.70	-1	6,544	-0.02%
2018/10/25	0	0.00	1	60.60	60.60	-1	6,565	-0.02%
2018/10/24	19	62.05	0	0.00	62.20	19	6,781	0.28%
2018/10/23	2	61.70	4	61.80	61.90	-2	7,046	-0.03%
2018/10/22	7	61.67	1	62.70	62.20	6	7,161	0.08%
2018/10/19	4	61.23	0	0.00	62.40	4	7,181	0.06%
2018/10/18	3	63.77	0	0.00	63.20	3	7,076	0.04%
2018/10/17	1	64.60	3	64.80	65.00	-2	7,089	-0.03%
2018/10/16	0	0.00	1	64.80	64.00	-1	7,190	-0.01%
2018/10/11	7.5	61.86	0	0.00	61.80	7.5	7,236	0.10%
2018/10/09	4.1	68.93	5	69.56	68.60	-0.9	6,846	-0.01%
2018/10/08	20	70.00	0.5	70.00	69.70	19.5	6,754	0.29%
2018/10/05	1.3	70.82	0	0.00	70.70	1.3	6,736	0.02%
2018/10/04	2.1	73.11	0	0.00	73.10	2.1	6,728	0.03%
2018/10/01	4	75.60	3	75.97	74.90	1	6,591	0.02%
2018/09/27	0	0.00	2	74.60	74.10	-2	6,468	-0.03%
2018/09/25	0.5	74.00	0	0.00	74.30	0.5	6,584	0.01%
2018/09/21	0	0.00	2.5	73.82	73.50	-2.5	6,571	-0.04%
2018/09/19	0	0.00	3	72.50	73.00	-3	6,649	-0.05%
2018/09/18	0	0.00	1	71.50	72.00	-1	6,674	-0.01%
2018/09/17	1	72.80	0	0.00	72.50	1	6,732	0.01%
2018/09/13	2	70.50	15.5	70.54	71.40	-13.5	6,778	-0.20%
2018/09/12	1.1	70.32	0	0.00	70.60	1.1	6,791	0.02%
2018/09/11	1	70.20	0	0.00	70.90	1	6,942	0.01%
2018/09/10	2	70.00	0	0.00	69.60	2	7,100	0.03%
2018/09/07	1	71.90	4	72.20	71.70	-3	7,293	-0.04%
2018/08/31	0	0.00	3	74.80	75.30	-3	7,794	-0.04%
2018/08/30	2	74.20	2	74.50	74.30	0	7,859	0.00%
2018/08/29	5	74.50	0	0.00	74.80	5	7,911	0.06%
2018/08/28	0	0.00	2	73.70	73.90	-2	7,943	-0.03%
2018/08/20	0	0.00	1	73.40	73.20	-1	8,311	-0.01%
2018/08/16	0	0.00	5	72.62	73.10	-5	8,322	-0.06%
2018/08/15	0	0.00	1	74.00	73.10	-1	8,316	-0.01%
2018/08/13	0	0.00	0.4	74.70	74.60	-0.4	8,316	0.00%
2018/08/10	3	76.00	2	76.50	76.70	1	8,256	0.01%
2018/08/09	0	0.00	3	78.30	78.50	-3	8,283	-0.04%
2018/08/08	0	0.00	1	78.40	78.40	-1	8,252	-0.01%
2018/08/07	4	77.30	15	77.40	77.40	-11	8,249	-0.13%
2018/08/03	15	77.20	0.2	77.10	77.30	14.8	8,359	0.18%
2018/08/02	0	0.00	11	77.39	76.60	-11	8,462	-0.13%
2018/08/01	3.5	77.73	3	78.00	78.00	0.5	8,496	0.01%
2018/07/31	1	77.00	8	77.34	78.40	-7	8,534	-0.08%
2018/07/30	4	78.63	11	78.95	78.50	-7	8,504	-0.08%
2018/07/27	10	74.10	1	73.40	74.60	9	8,500	0.11%
2018/07/26	7	71.20	0	0.00	71.20	7	8,623	0.08%
2018/07/20	2	71.80	0	0.00	70.60	2	9,641	0.02%
2018/07/18	3	72.93	5	72.90	72.60	-2	9,648	-0.02%
2018/07/16	3	72.10	0	0.00	71.10	3	9,732	0.03%
2018/07/13	0	0.00	17	72.00	72.10	-17	9,847	-0.17%
2018/07/12	0	0.00	15	70.75	70.70	-15	9,900	-0.15%
2018/07/11	0	0.00	4	69.83	69.40	-4	9,946	-0.04%
2018/07/10	1	69.70	1	69.80	69.60	0	10,034	0.00%
2018/07/09	0	0.00	2.6	70.42	70.00	-2.6	10,147	-0.03%
2018/07/06	6	68.83	1	69.60	68.80	5	10,266	0.05%
2018/07/05	0.5	69.60	1	69.70	69.60	-0.5	10,359	0.00%
2018/07/03	16	69.58	0	0.00	69.50	16	10,591	0.15%
2018/07/02	1	72.40	0	0.00	70.90	1	10,612	0.01%
2018/06/29	4	70.95	2	71.10	71.60	2	10,718	0.02%
2018/06/28	0	0.00	2	70.40	70.90	-2	10,750	-0.02%
2018/06/26	3	71.43	4.4	71.57	71.50	-1.4	10,868	-0.01%
2018/06/22	4.4	71.63	2.3	72.31	72.30	2.1	11,107	0.02%
2018/06/21	5	72.50	3	72.50	72.60	2	11,187	0.02%
2018/06/20	2.5	71.57	0	0.00	72.10	2.5	11,268	0.02%
2018/06/19	14	72.76	1	72.90	72.10	13	11,166	0.12%
2018/06/15	3	74.00	11	73.99	74.40	-8	11,055	-0.07%
2018/06/14	21	75.04	0	0.00	74.50	21	10,832	0.19%
2018/06/13	2	75.80	0	0.00	75.60	2	10,810	0.02%
2018/06/12	4	75.08	1.1	75.42	75.60	2.9	10,907	0.03%
2018/06/11	0	0.00	1	76.70	76.10	-1	10,767	-0.01%
2018/06/08	0	0.00	4	77.65	77.50	-4	10,783	-0.04%
2018/06/07	0	0.00	3	78.90	78.40	-3	10,951	-0.03%
2018/06/06	0	0.00	2	77.90	77.60	-2	10,931	-0.02%
2018/06/04	0.1	76.60	0	0.00	76.80	0.1	11,302	0.00%
2018/06/01	0	0.00	1	75.80	76.00	-1	11,445	-0.01%
2018/05/31	2	75.55	4	75.90	76.00	-2	11,693	-0.02%
2018/05/30	26	75.92	3	75.40	75.30	23	11,569	0.20%
2018/05/29	10.3	78.00	0	0.00	78.10	10.3	11,440	0.09%
2018/05/28	1.5	78.27	1	78.50	78.20	0.5	11,864	0.00%
2018/05/24	0.1	78.10	1	78.50	78.10	-0.9	12,755	-0.01%
2018/05/22	0.4	79.00	7.3	79.91	79.00	-6.9	13,796	-0.05%
2018/05/21	1	80.30	0	0.00	79.80	1	14,317	0.01%
2018/05/18	0.1	78.70	0	0.00	78.70	0.1	14,837	0.00%
2018/05/17	5	78.94	1	78.50	77.80	4	15,587	0.03%
2018/05/16	6	80.12	0	0.00	79.50	6	16,280	0.04%
2018/05/15	0	0.00	5	79.90	79.70	-5	17,195	-0.03%
2018/05/14	1	80.00	0	0.00	79.80	1	18,193	0.01%
2018/05/11	0	0.00	2	79.80	79.80	-2	19,498	-0.01%
2018/05/10	7	78.37	1	78.40	78.50	6	20,801	0.03%
2018/05/09	2	77.10	2.4	77.47	77.20	-0.4	22,340	0.00%
2018/05/08	1	78.20	4.5	77.73	77.70	-3.5	24,370	-0.01%
2018/05/07	15	81.99	5	81.36	79.00	10	27,009	0.04%
2018/05/04	10	79.19	4	77.68	80.20	6	29,040	0.02%
2018/05/03	17	75.44	5	75.38	75.10	12	30,842	0.04%
2018/05/02	4	78.23	10	77.22	75.70	-6	36,334	-0.02%
2018/04/30	26	80.26	3	81.33	80.30	23	38,764	0.06%