日月光投控 (3711)-大昌券商分點個股進出

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
147.0
漲跌
▲4.5
漲幅
+3.16%
成交量
9,677張
產業
上市半導體類股
1634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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	4.6	146.62	1	147.00	147.00	3.6	15,651	0.02%
2024/04/26	7.2	143.22	15	142.97	142.50	-7.8	15,766	-0.05%
2024/04/25	2	145.25	1	146.50	145.00	1	15,906	0.01%
2024/04/24	2.1	147.79	0	0.00	148.00	2.1	15,903	0.01%
2024/04/23	19	148.03	2	147.00	145.00	17	15,923	0.11%
2024/04/22	9	143.78	6	144.67	144.50	3	15,893	0.02%
2024/04/19	7.1	145.80	7	146.57	146.00	0.1	15,731	0.00%
2024/04/18	27.1	151.48	0	0.00	151.00	27.1	15,212	0.18%
2024/04/17	1.2	153.88	11	155.82	156.00	-9.8	14,996	-0.07%
2024/04/16	16.3	153.64	0.1	156.00	153.00	16.2	14,969	0.11%
2024/04/15	1	156.00	10.2	160.94	160.00	-9.2	14,828	-0.06%
2024/04/12	2	160.00	0.3	160.26	160.50	1.7	14,705	0.01%
2024/04/10	1.1	157.64	5.3	157.92	158.50	-4.2	14,551	-0.03%
2024/04/09	1.1	156.36	16.5	155.03	156.00	-15.4	14,659	-0.11%
2024/04/08	2	153.50	0	0.00	153.00	2	14,652	0.01%
2024/04/02	1	152.02	1.1	153.05	153.50	-0.1	14,453	0.00%
2024/04/01	33.8	155.03	8	151.75	150.00	25.8	14,286	0.18%
2024/03/29	4.1	158.11	8	160.31	161.00	-3.9	13,941	-0.03%
2024/03/28	4	153.50	1	154.50	155.00	3	13,494	0.02%
2024/03/27	5.1	153.61	1	154.00	154.00	4.1	13,384	0.03%
2024/03/26	5.2	155.99	7	157.50	157.00	-1.8	13,292	-0.01%
2024/03/25	3.3	157.35	2	157.50	157.50	1.3	13,340	0.01%
2024/03/22	3.3	159.05	2.2	158.09	159.00	1.1	13,323	0.01%
2024/03/21	4	157.88	4	159.13	160.00	0	13,302	0.00%
2024/03/20	12.3	158.22	3.2	157.91	156.50	9.1	13,282	0.07%
2024/03/19	4	157.75	3	159.17	160.00	1	13,259	0.01%
2024/03/18	5.1	156.29	1	156.00	158.00	4.1	13,069	0.03%
2024/03/14	8.1	153.81	0	0.00	154.00	8.1	12,704	0.06%
2024/03/13	6.1	158.06	3	157.00	158.50	3.1	12,692	0.02%
2024/03/12	10.1	156.36	2	155.00	157.50	8.1	12,545	0.06%
2024/03/11	21.1	153.68	19	153.68	154.00	2.1	12,451	0.02%
2024/03/08	18	170.76	12	167.92	159.50	6	12,209	0.05%
2024/03/07	3	156.00	13.3	157.92	163.50	-10.3	11,149	-0.09%
2024/03/06	1	149.00	6.5	146.22	149.00	-5.5	10,595	-0.05%
2024/03/05	1.1	144.05	4	144.63	144.50	-2.9	10,633	-0.03%
2024/03/04	0.1	141.50	0	0.00	141.50	0.1	10,639	0.00%
2024/03/01	1	140.00	1	138.00	138.00	0	10,599	0.00%
2024/02/29	0.1	137.50	7	137.57	139.00	-6.9	10,590	-0.07%
2024/02/27	6.1	138.83	0	0.00	138.00	6.1	10,500	0.06%
2024/02/26	1	141.50	1	141.50	141.50	0	10,443	0.00%
2024/02/23	1.3	142.27	5.3	141.81	141.50	-4	10,443	-0.04%
2024/02/22	4	138.87	8	139.13	138.50	-4	10,550	-0.04%
2024/02/21	2	136.75	1	137.50	137.50	1	10,523	0.01%
2024/02/20	0.1	137.50	2.1	136.50	137.00	-1.9	10,534	-0.02%
2024/02/19	5	136.00	1.3	136.05	136.00	3.7	10,552	0.03%
2024/02/16	12.2	139.65	16.1	139.76	137.00	-4	10,799	-0.04%
2024/02/15	0	0.00	6.2	136.03	135.50	-6.2	10,676	-0.06%
2024/02/05	1.2	129.71	1	127.50	130.00	0.2	10,851	0.00%
2024/02/02	10.6	129.96	3	131.17	129.50	7.6	10,754	0.07%
2024/02/01	14.1	134.32	6	133.08	133.00	8.1	10,571	0.08%
2024/01/31	0	0.00	1	136.00	136.00	-1	10,429	-0.01%
2024/01/29	1	137.00	0	0.00	137.00	1	10,540	0.01%
2024/01/26	1	136.50	1	136.50	137.00	0	10,641	0.00%
2024/01/25	1	137.00	23.2	135.87	137.00	-22.2	10,680	-0.21%
2024/01/24	0	0.00	0	133.50	134.00	0	10,666	0.00%
2024/01/23	2	134.50	1	135.00	134.50	1	10,790	0.01%
2024/01/22	4	132.75	3.2	133.77	134.50	0.8	10,895	0.01%
2024/01/19	2	130.50	2.3	130.65	131.00	-0.3	10,843	0.00%
2024/01/18	10	127.00	14	127.50	127.00	-4	10,753	-0.04%
2024/01/17	0	0.00	1	125.00	125.00	-1	10,796	-0.01%
2024/01/16	1	125.50	1	124.00	125.50	0	10,745	0.00%
2024/01/15	1	126.00	0	0.00	125.50	1	10,726	0.01%
2024/01/12	0.1	126.00	0	0.00	126.00	0.1	10,964	0.00%
2024/01/11	4	125.25	2	125.50	125.50	2	11,097	0.02%
2024/01/09	1	125.50	0	0.00	126.50	1	11,381	0.01%
2024/01/05	0	0.00	0	127.00	126.50	0	11,354	0.00%
2024/01/04	21.1	127.00	20.2	127.50	127.00	0.9	11,415	0.01%
2024/01/03	18	126.75	2	127.00	126.50	16	11,651	0.14%
2024/01/02	2	132.50	0	0.00	133.50	2	11,332	0.02%
2023/12/29	0	0.00	1	135.00	135.00	-1	11,292	-0.01%
2023/12/28	2	134.50	1	135.00	135.50	1	11,296	0.01%
2023/12/27	3	133.17	0	0.00	133.50	3	11,260	0.03%
2023/12/26	0	0.00	5	132.50	132.50	-5	11,230	-0.04%
2023/12/22	1	130.00	0	0.00	131.50	1	11,380	0.01%
2023/12/21	1	129.00	1	129.00	130.00	0	11,504	0.00%
2023/12/19	15	130.00	16	130.47	131.50	-1	11,367	-0.01%
2023/12/18	11	129.23	12	132.25	131.50	-1	11,390	-0.01%
2023/12/15	5	132.70	6	132.00	131.00	-1	11,408	-0.01%
2023/12/14	1	133.50	5	133.50	133.50	-4	11,256	-0.04%
2023/12/11	0	0.00	21	130.12	131.00	-21	11,329	-0.19%
2023/12/08	1	129.50	2	129.75	129.50	-1	11,510	-0.01%
2023/12/07	18	126.89	1.2	126.00	126.50	16.8	11,493	0.15%
2023/12/06	12.5	127.72	11	128.91	129.00	1.5	11,598	0.01%
2023/12/05	1	129.50	0	0.00	129.50	1	11,677	0.01%
2023/12/04	3	130.33	11.1	129.77	130.00	-8.1	11,632	-0.07%
2023/12/01	0	0.00	2	128.25	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	2.5	127.70	128.00	-2.5	11,645	-0.02%
2023/11/29	4	127.50	0	0.00	127.00	4	11,473	0.03%
2023/11/28	1	125.50	1.1	125.50	125.50	-0.1	11,316	0.00%
2023/11/27	0	0.00	1	128.00	126.00	-1	11,440	-0.01%
2023/11/22	0	0.00	0	126.50	126.50	0	12,330	0.00%
2023/11/21	0	0.00	25.7	127.36	127.00	-25.7	12,850	-0.20%
2023/11/20	11	123.55	18.1	123.83	124.00	-7.1	12,782	-0.06%
2023/11/17	1.2	124.58	2	125.25	125.50	-0.8	12,736	-0.01%
2023/11/16	0	0.00	2	124.75	125.00	-2	12,730	-0.02%
2023/11/15	0	0.00	13.1	125.92	126.00	-13.1	12,641	-0.10%
2023/11/14	2	122.75	17.6	123.49	123.50	-15.6	12,410	-0.13%
2023/11/13	2.2	121.91	10.2	121.80	122.50	-8	12,429	-0.06%
2023/11/10	0	0.00	3	117.50	117.50	-3	12,190	-0.02%
2023/11/08	5	117.00	5	117.00	117.50	0	12,332	0.00%
2023/11/06	1	119.00	1	119.00	118.50	0	12,489	0.00%
2023/11/03	3	116.83	2	117.25	117.50	1	12,445	0.01%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/11/01	3	115.00	0	0.00	114.50	3	12,399	0.02%
2023/10/31	0	0.00	1	113.50	113.50	-1	12,478	-0.01%
2023/10/27	12	111.88	8	112.75	113.50	4	12,745	0.03%
2023/10/26	20	110.65	18	111.00	112.00	2	12,896	0.02%
2023/10/25	16	112.75	13	113.85	114.00	3	13,077	0.02%
2023/10/24	3.2	113.66	0	0.00	114.00	3.2	13,022	0.02%
2023/10/23	5	116.10	0.5	116.00	115.00	4.5	12,980	0.03%
2023/10/20	0	0.00	10	117.95	118.50	-10	13,087	-0.08%
2023/10/18	6.5	116.31	11	116.91	116.00	-4.5	13,025	-0.03%
2023/10/17	1	117.00	1.2	117.25	116.00	-0.2	12,869	0.00%
2023/10/16	1	115.00	1.2	115.30	116.00	-0.2	12,932	0.00%
2023/10/13	0	0.00	2	116.00	116.50	-2	13,162	-0.02%
2023/10/12	3.2	115.97	1.5	116.17	116.50	1.7	13,308	0.01%
2023/10/11	2.1	115.00	17.3	114.77	115.50	-15.2	13,384	-0.11%
2023/10/06	1	110.50	1	110.50	110.50	0	13,242	0.00%
2023/10/05	2.2	110.09	1	111.50	112.00	1.2	13,451	0.01%
2023/10/04	1.1	109.55	0	0.00	109.50	1.1	13,557	0.01%
2023/10/03	4	110.50	4	110.63	110.50	0	13,703	0.00%
2023/10/02	2	111.00	2	111.00	111.00	0	13,965	0.00%
2023/09/28	9.1	109.62	4	109.38	109.50	5.1	14,153	0.04%
2023/09/27	2	108.75	2	109.25	109.50	0	14,234	0.00%
2023/09/26	16.2	110.25	8.3	110.82	109.00	7.9	14,309	0.06%
2023/09/25	11	112.09	3.3	112.08	112.50	7.8	14,371	0.05%
2023/09/22	7	111.43	4	111.25	112.00	3	14,828	0.02%
2023/09/21	5.8	112.10	5	112.50	112.00	0.8	15,060	0.01%
2023/09/20	6	114.08	5	114.50	114.50	1	15,250	0.01%
2023/09/19	1	114.50	1	115.00	114.00	0	15,547	0.00%
2023/09/18	0	0.00	1	114.50	113.50	-1	15,793	-0.01%
2023/09/15	10.1	116.01	10	117.00	116.00	0.1	15,839	0.00%
2023/09/14	0	0.00	5	115.30	115.50	-5	15,763	-0.03%
2023/09/13	16.1	112.38	5	113.00	112.50	11.1	15,743	0.07%
2023/09/12	1	115.50	0	0.00	115.50	1	15,642	0.01%
2023/09/11	10.7	113.52	2.2	113.73	113.50	8.5	15,652	0.05%
2023/09/08	11.1	115.73	7	116.00	116.50	4.1	15,680	0.03%
2023/09/07	1	118.50	0	0.00	118.50	1	15,829	0.01%
2023/09/06	1	118.00	2	118.50	118.00	-1	15,997	-0.01%
2023/09/05	8.3	116.81	6	117.17	118.50	2.3	16,147	0.01%
2023/09/04	10	116.55	19	117.42	118.00	-9	16,289	-0.06%
2023/09/01	0.2	118.00	0	0.00	118.50	0.2	16,862	0.00%
2023/08/31	7.2	116.81	7.3	117.29	118.00	-0.1	17,476	0.00%
2023/08/30	6.2	118.82	3	119.00	120.00	3.2	17,535	0.02%
2023/08/29	14	118.39	5.1	117.11	117.50	8.9	17,833	0.05%
2023/08/28	45.2	121.09	57.3	119.79	119.00	-12.2	17,724	-0.07%
2023/08/25	8.9	116.75	10.2	117.00	116.50	-1.3	17,796	-0.01%
2023/08/24	1	112.50	11.1	113.09	113.00	-10.1	17,728	-0.06%
2023/08/22	0.4	108.50	5	108.50	108.50	-4.7	18,678	-0.02%
2023/08/18	2.4	107.10	1	108.00	107.00	1.4	19,427	0.01%
2023/08/16	1	107.50	0	0.00	108.00	1	19,556	0.01%
2023/08/15	2	110.00	2	110.00	110.00	0	19,526	0.00%
2023/08/14	3	109.17	0	0.00	109.50	3	19,710	0.02%
2023/08/11	3.1	111.00	0.1	110.50	110.50	3	19,854	0.01%
2023/08/10	0	0.00	2	110.50	111.00	-2	19,915	-0.01%
2023/08/09	0.3	110.42	2	109.75	111.00	-1.7	19,811	-0.01%
2023/08/08	4	109.50	1.1	109.50	109.00	2.9	19,798	0.01%
2023/08/07	1.2	110.92	1	111.50	111.50	0.2	19,717	0.00%
2023/08/04	1.2	109.58	0	0.00	109.00	1.2	19,801	0.01%
2023/08/02	8.3	111.17	1	110.00	110.50	7.3	19,699	0.04%
2023/08/01	2.2	113.48	15.2	114.29	114.00	-13	19,380	-0.07%
2023/07/31	8.2	116.35	3	116.00	114.50	5.2	19,111	0.03%
2023/07/28	12.2	117.74	13.2	117.32	117.50	-1	18,899	-0.01%
2023/07/27	1	113.00	2	113.00	114.00	-1	18,646	-0.01%
2023/07/26	2.7	114.98	1	113.00	113.50	1.7	18,668	0.01%
2023/07/25	7	114.36	1	116.00	114.50	6	18,785	0.03%
2023/07/24	0.3	111.00	0	0.00	110.50	0.3	18,701	0.00%
2023/07/21	8.3	110.30	13	110.42	110.50	-4.7	18,835	-0.02%
2023/07/20	1.5	112.00	3	113.33	113.50	-1.5	18,683	-0.01%
2023/07/19	3.8	114.31	1	115.49	112.50	2.8	18,677	0.02%
2023/07/18	5.4	115.65	12.2	115.98	116.00	-6.8	18,724	-0.04%
2023/07/17	15	115.36	12	115.00	115.00	3	18,515	0.02%
2023/07/14	18	114.22	9.1	114.40	115.00	8.9	18,381	0.05%
2023/07/13	3	110.67	1	110.50	110.00	2	18,144	0.01%
2023/07/12	1.2	109.26	2	108.50	110.00	-0.8	18,019	0.00%
2023/07/11	17	109.32	6	110.00	109.50	11	17,959	0.06%
2023/07/10	4.1	108.50	1	108.00	108.00	3.1	18,339	0.02%
2023/07/07	0.1	109.50	2	109.25	109.00	-1.9	18,312	-0.01%
2023/07/06	2.5	108.70	0	0.00	108.50	2.5	18,145	0.01%
2023/07/05	3	111.50	0	0.00	111.50	3	18,079	0.02%
2023/07/04	2.2	110.23	0	111.00	111.00	2.2	18,034	0.01%
2023/07/03	5.3	109.79	36	110.99	111.00	-30.8	17,939	-0.17%
2023/06/30	9.2	110.28	38.3	110.48	110.50	-29.1	17,928	-0.16%
2023/06/29	3	122.00	1	123.00	122.50	2	17,541	0.01%
2023/06/28	3.3	123.41	1	122.00	124.00	2.3	17,438	0.01%
2023/06/27	5.1	123.29	4	123.25	124.00	1.1	17,249	0.01%
2023/06/26	71	124.71	2	126.25	126.00	69	16,972	0.41%
2023/06/21	1	126.50	3	125.83	126.50	-2	16,836	-0.01%
2023/06/20	1	125.50	2	126.75	126.50	-1	16,846	-0.01%
2023/06/19	0	0.00	10	125.00	126.50	-10	16,896	-0.06%
2023/06/16	1	125.00	1	125.50	125.50	0	16,919	0.00%
2023/06/15	0.5	126.00	2	126.75	126.50	-1.5	16,850	-0.01%
2023/06/14	2	125.00	4	125.00	124.50	-2	16,920	-0.01%
2023/06/13	2	127.50	5	127.40	128.00	-3	16,782	-0.02%
2023/06/12	10	127.00	4	125.38	125.50	6	16,636	0.04%
2023/06/09	18	125.33	8	124.63	126.00	10	16,594	0.06%
2023/06/08	9	123.56	6	123.17	122.50	3	16,428	0.02%
2023/06/07	24	124.67	24.8	124.97	125.00	-0.8	16,287	0.00%
2023/06/06	3.3	121.30	19.6	120.47	121.50	-16.3	15,681	-0.10%
2023/06/05	1	116.50	4	116.75	116.50	-3	15,127	-0.02%
2023/06/02	2	116.50	10	115.95	116.50	-8	15,003	-0.05%
2023/06/01	1	112.00	4	111.63	112.00	-3	14,515	-0.02%
2023/05/31	1	110.50	1	111.50	111.50	0	14,423	0.00%
2023/05/30	6	110.83	23	111.61	111.50	-17	13,966	-0.12%
2023/05/29	11	109.77	4	110.00	109.00	7	13,542	0.05%
2023/05/26	6	109.75	5	110.90	110.50	1	13,374	0.01%
2023/05/25	2	109.00	101	110.99	108.50	-99	12,872	-0.77%	大賣/
2023/05/23	1	110.50	0	0.00	110.00	1	12,160	0.01%
2023/05/22	1	110.00	7	110.00	110.00	-6	12,093	-0.05%
2023/05/19	0	0.00	13.2	109.45	109.00	-13.2	11,958	-0.11%
2023/05/18	2	109.50	2	107.25	109.00	0	11,980	0.00%
2023/05/17	0	0.00	10	105.65	105.50	-10	11,829	-0.08%
2023/05/16	0	0.00	6	104.42	104.00	-6	11,782	-0.05%
2023/05/15	6	103.00	0	0.00	103.00	6	11,766	0.05%
2023/05/11	0	0.00	0.3	103.50	103.50	-0.3	12,115	0.00%
2023/05/10	1	102.50	1	102.50	102.50	0	12,208	0.00%
2023/05/09	0	0.00	1.1	104.45	104.50	-1.1	12,197	-0.01%
2023/05/08	0	0.00	1	104.00	104.00	-1	12,266	-0.01%
2023/05/05	1	103.50	1	103.50	103.00	0	12,641	0.00%
2023/05/04	1	103.00	2	101.75	103.00	-1	12,901	-0.01%
2023/05/03	2	101.50	0	0.00	101.50	2	12,983	0.02%
2023/05/02	2.3	100.26	0	101.50	100.50	2.3	13,109	0.02%
2023/04/28	2	100.50	1	100.00	101.00	1	13,310	0.01%
2023/04/27	101	100.01	2	101.25	101.00	99	13,209	0.75%	大買/
2023/04/26	13	99.76	1	99.90	100.50	12	13,108	0.09%
2023/04/25	2	102.00	6	101.83	101.50	-4	12,980	-0.03%
2023/04/24	1	103.00	0	0.00	102.00	1	12,955	0.01%
2023/04/21	2	102.75	0	0.00	102.50	2	12,978	0.02%
2023/04/19	3.5	103.57	0	0.00	103.50	3.5	13,041	0.03%
2023/04/18	0	106.00	0	0.00	105.50	0	13,118	0.00%
2023/04/17	2	106.00	2	105.75	106.00	0	13,172	0.00%
2023/04/14	1	105.50	21	105.05	105.50	-20	13,143	-0.15%
2023/04/13	29.7	104.35	2	103.50	103.50	27.7	13,028	0.21%
2023/04/12	6	108.17	3	108.67	109.00	3	12,455	0.02%
2023/04/11	2	108.50	0	0.00	109.00	2	12,271	0.02%
2023/04/10	5	109.10	3	109.00	109.00	2	12,183	0.02%
2023/04/07	10	110.80	0	0.00	110.50	10	12,032	0.08%
2023/04/06	2	112.00	2	112.25	112.50	0	11,935	0.00%
2023/03/31	15	112.77	1	113.00	112.50	14	11,951	0.12%
2023/03/30	0	0.00	2	112.50	112.50	-2	12,012	-0.02%
2023/03/29	1	111.50	0	0.00	111.50	1	12,149	0.01%
2023/03/28	0	0.00	2	110.00	109.50	-2	12,285	-0.02%
2023/03/27	3	109.17	0	0.00	109.00	3	12,464	0.02%
2023/03/24	1	110.50	10	111.45	111.00	-9	12,707	-0.07%
2023/03/23	0	0.00	6	109.75	110.50	-6	12,687	-0.05%
2023/03/22	20	107.30	9	107.61	109.00	11	12,755	0.09%
2023/03/21	6.3	107.98	0	0.00	107.00	6.3	12,828	0.05%
2023/03/17	0	0.00	1	107.50	109.50	-1	12,898	-0.01%
2023/03/15	0	0.00	1	108.50	108.50	-1	12,898	-0.01%
2023/03/14	0	109.00	1	110.00	107.00	-1	12,825	-0.01%
2023/03/13	0	106.00	2	108.00	108.50	-2	12,754	-0.02%
2023/03/10	0	107.00	2.5	107.00	107.00	-2.5	12,780	-0.02%
2023/03/09	3	109.17	0	0.00	109.00	3	13,038	0.02%
2023/03/08	1	109.50	1	109.00	109.50	0	13,156	0.00%
2023/03/07	2	110.50	1.2	110.83	110.50	0.8	13,128	0.01%
2023/03/06	3	108.50	10.2	108.50	109.00	-7.2	12,988	-0.06%
2023/03/03	1	108.00	0	0.00	108.00	1	13,044	0.01%
2023/03/02	0	0.00	2	108.00	108.00	-2	13,038	-0.02%
2023/03/01	88	106.00	89	105.01	106.00	-1	12,956	-0.01%
2023/02/24	0	105.00	5.5	106.00	106.00	-5.5	12,931	-0.04%
2023/02/23	3.5	103.50	3	103.67	103.50	0.5	12,638	0.00%
2023/02/22	0.4	102.00	1	103.00	102.50	-0.6	12,646	0.00%
2023/02/21	0	0.00	0	102.50	102.50	0	12,659	0.00%
2023/02/20	3	102.50	0	0.00	103.00	3	12,861	0.02%
2023/02/17	3	102.00	0	0.00	102.00	3	13,032	0.02%
2023/02/16	2	105.00	0	0.00	104.00	2	13,163	0.02%
2023/02/14	1	103.00	2	104.50	104.50	-1	13,304	-0.01%
2023/02/13	1	103.50	0	0.00	104.00	1	13,322	0.01%
2023/02/10	0	0.00	1	104.50	106.00	-1	13,334	-0.01%
2023/02/09	1	106.00	2.1	106.50	106.00	-1.1	13,324	-0.01%
2023/02/08	0	0.00	4	105.75	106.00	-4	13,162	-0.03%
2023/02/06	3	103.00	2	103.50	103.50	1	13,121	0.01%
2023/02/03	0	0.00	4	104.75	106.00	-4	13,077	-0.03%
2023/02/02	1.2	103.42	7	103.79	103.00	-5.8	12,842	-0.05%
2023/02/01	4	99.75	3	101.00	102.00	1	12,813	0.01%
2023/01/31	4.1	100.63	0	0.00	100.00	4.1	12,750	0.03%
2023/01/30	3	104.67	7	104.64	105.00	-4	12,579	-0.03%
2023/01/17	1	101.50	6	101.42	101.50	-5	12,401	-0.04%
2023/01/13	0	0.00	9	101.00	101.00	-9	12,517	-0.07%
2023/01/11	10	101.00	18	101.50	100.50	-8	12,718	-0.06%
2023/01/10	2	100.50	4	100.88	101.50	-2	12,901	-0.02%
2023/01/09	2	100.00	5.6	99.85	101.00	-3.6	12,888	-0.03%
2023/01/06	1.2	96.25	4	96.13	96.80	-2.9	12,828	-0.02%
2023/01/05	2	94.80	11	94.88	94.60	-9	12,850	-0.07%
2023/01/04	7	93.97	0	0.00	93.70	7	13,044	0.05%
2023/01/03	1.1	94.42	11	92.61	94.60	-9.9	13,466	-0.07%
2022/12/30	11	94.01	0	0.00	93.90	11	13,511	0.08%
2022/12/29	1	92.30	0	0.00	93.80	1	13,644	0.01%
2022/12/28	1	93.40	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0	0.00	6	94.70	94.50	-6	14,067	-0.04%
2022/12/23	8	93.84	0	0.00	93.80	8	14,432	0.06%
2022/12/22	9	96.37	2	96.70	97.30	7	14,432	0.05%
2022/12/21	1.1	93.99	10	95.32	95.30	-8.9	14,256	-0.06%
2022/12/20	4	94.23	2	94.75	93.50	2	14,044	0.01%
2022/12/19	2	95.80	2	95.60	95.80	0	13,884	0.00%
2022/12/16	5	96.38	1	97.30	96.20	4	13,615	0.03%
2022/12/15	1.1	97.10	2	98.00	98.20	-0.9	13,317	-0.01%
2022/12/14	5	96.62	10	97.40	98.00	-5	13,257	-0.04%
2022/12/13	2	96.60	10	96.80	96.30	-8	13,147	-0.06%
2022/12/12	11	97.78	3.3	98.18	98.10	7.7	13,109	0.06%
2022/12/09	2.2	99.47	4	99.13	99.50	-1.9	13,263	-0.01%
2022/12/08	5.3	97.53	1	97.00	97.00	4.3	13,244	0.03%
2022/12/06	0	0.00	2	100.50	99.70	-2	13,437	-0.01%
2022/12/02	0	0.00	7	100.79	101.00	-7	13,416	-0.05%
2022/12/01	2	100.10	14	99.91	101.50	-12	13,374	-0.09%
2022/11/30	0.4	97.05	2	96.30	97.20	-1.6	13,015	-0.01%
2022/11/29	0.2	94.90	0	0.00	95.40	0.2	12,863	0.00%
2022/11/28	2	94.75	1	95.20	94.60	1	12,883	0.01%
2022/11/25	1	96.00	4.2	96.27	96.10	-3.2	12,960	-0.02%
2022/11/24	0	0.00	12.2	95.50	96.40	-12.2	13,003	-0.09%
2022/11/23	1.2	95.67	6	95.80	95.80	-4.8	13,018	-0.04%
2022/11/22	12.4	94.62	4	94.10	94.80	8.4	13,042	0.06%
2022/11/21	7	94.37	8.6	94.28	94.20	-1.6	13,028	-0.01%
2022/11/18	1.2	94.68	3	94.50	94.90	-1.8	12,980	-0.01%
2022/11/16	4.6	93.42	5.4	93.65	93.60	-0.8	12,883	-0.01%
2022/11/15	0	0.00	74	92.42	92.80	-74	12,673	-0.58%
2022/11/14	0.8	91.33	1.5	91.27	91.70	-0.7	12,462	-0.01%
2022/11/11	1.7	90.13	11.5	90.41	90.40	-9.8	12,306	-0.08%
2022/11/10	11	85.84	4	86.20	86.50	7	11,996	0.06%
2022/11/09	73.5	86.20	15	86.35	86.80	58.5	11,953	0.49%
2022/11/08	0	0.00	2	84.35	84.40	-2	11,841	-0.02%
2022/11/07	1	83.80	6	83.70	84.50	-5	11,759	-0.04%
2022/11/04	0	0.00	3	80.07	80.50	-3	11,594	-0.03%
2022/11/03	13	78.72	11	79.56	79.50	2	11,611	0.02%
2022/11/02	6	79.72	14	80.17	80.00	-8	11,553	-0.07%
2022/11/01	2	79.90	10	80.30	80.00	-8	11,502	-0.07%
2022/10/31	27	79.40	8	79.93	80.40	19	11,489	0.17%
2022/10/28	22.2	78.73	35	79.85	80.70	-12.9	11,502	-0.11%
2022/10/27	1	78.10	23	78.03	78.70	-22	11,368	-0.19%
2022/10/25	22	76.82	12	77.73	77.30	10	11,279	0.09%
2022/10/24	1.2	77.75	24	78.14	77.70	-22.9	11,351	-0.20%
2022/10/21	1	76.50	4	76.68	76.30	-3	11,514	-0.03%
2022/10/20	8	74.38	11	74.62	76.00	-3	11,462	-0.03%
2022/10/19	11	75.45	2	75.50	74.90	9	11,252	0.08%
2022/10/18	31	76.15	6	76.30	76.10	25	11,146	0.22%
2022/10/17	11	74.93	34	75.18	76.20	-23	10,953	-0.21%
2022/10/14	3	74.87	27	74.91	75.80	-24	10,940	-0.22%
2022/10/13	37	73.15	2	72.85	72.40	35	10,874	0.32%
2022/10/12	14	73.05	6	73.63	73.20	8	10,751	0.07%
2022/10/11	13.1	75.90	9	76.12	74.60	4.1	10,625	0.04%
2022/10/07	7	81.79	3	82.10	82.00	4	10,314	0.04%
2022/10/06	1	82.60	27.2	82.69	82.80	-26.2	10,368	-0.25%
2022/10/05	10.2	82.21	14	82.44	81.90	-3.9	10,322	-0.04%
2022/10/04	16.2	78.72	2	79.15	79.80	14.2	10,094	0.14%
2022/10/03	10	78.17	2	78.30	77.10	8	9,975	0.08%
2022/09/30	5.1	79.99	0	0.00	80.10	5.1	9,872	0.05%
2022/09/29	6.1	79.81	0	0.00	78.90	6.1	9,890	0.06%
2022/09/28	12	79.59	26	80.67	78.20	-14	9,893	-0.14%
2022/09/27	3.1	81.11	0	0.00	81.10	3.1	9,896	0.03%
2022/09/26	13.1	81.84	16	81.93	81.30	-2.9	10,077	-0.03%
2022/09/23	7	84.59	1	84.70	84.00	6	10,147	0.06%
2022/09/22	24	84.01	14	84.48	84.60	10	10,734	0.09%
2022/09/21	8	85.05	21	85.28	84.90	-13	11,653	-0.11%
2022/09/20	6.2	84.78	3.3	85.02	85.40	2.9	12,079	0.02%
2022/09/19	26.2	84.57	13	84.56	84.30	13.1	12,196	0.11%
2022/09/16	1	84.00	1	83.50	83.60	0	12,597	0.00%
2022/09/15	5.2	83.33	14	83.52	83.20	-8.9	12,424	-0.07%
2022/09/14	45.2	82.59	2	82.70	82.70	43.2	12,447	0.35%
2022/09/13	2.2	86.37	4	85.85	85.90	-1.8	12,225	-0.01%
2022/09/12	1	83.30	2	83.35	83.00	-1	12,106	-0.01%
2022/09/08	0.5	82.29	3	82.20	82.10	-2.6	12,276	-0.02%
2022/09/07	4	80.05	2	80.30	80.20	2	12,305	0.02%
2022/09/05	0	0.00	10	83.10	82.30	-10	12,515	-0.08%
2022/09/02	3.1	83.05	2	83.30	82.70	1.1	12,669	0.01%
2022/09/01	15.1	83.68	1	83.60	83.90	14.1	12,719	0.11%
2022/08/31	2.2	84.66	0	0.00	85.40	2.2	12,727	0.02%
2022/08/30	9	84.42	0	0.00	84.60	9	12,730	0.07%
2022/08/29	10.1	84.14	0	85.10	84.40	10.1	12,770	0.08%
2022/08/26	0.1	87.60	0	0.00	87.50	0.1	12,778	0.00%
2022/08/25	2.1	86.52	0	0.00	86.40	2.1	12,839	0.02%
2022/08/24	0	0.00	0	86.90	86.20	0	12,916	0.00%
2022/08/23	4	86.60	0	0.00	86.60	4	13,324	0.03%
2022/08/22	3	88.70	2	88.80	88.70	1	13,371	0.01%
2022/08/19	0.1	90.00	1	89.80	90.00	-0.9	13,551	-0.01%
2022/08/18	5	89.34	3	89.23	89.40	2	13,609	0.01%
2022/08/17	2	90.35	1	90.40	90.60	1	13,673	0.01%
2022/08/16	0.2	90.50	1	90.30	90.70	-0.8	13,698	-0.01%
2022/08/15	2.2	90.51	2.1	90.31	90.50	0.1	13,727	0.00%
2022/08/12	1.7	89.41	2	89.55	89.50	-0.3	13,715	0.00%
2022/08/11	1.2	89.46	24	89.36	89.50	-22.9	13,766	-0.17%
2022/08/10	9	86.70	0	0.00	87.00	9	13,914	0.06%
2022/08/09	5	87.40	0	0.00	87.70	5	13,984	0.04%
2022/08/08	5	87.66	1	87.80	87.90	4	13,975	0.03%
2022/08/05	1	87.70	5	88.08	88.20	-4	14,041	-0.03%
2022/08/04	2.2	87.21	9	87.32	87.40	-6.9	14,097	-0.05%
2022/08/03	1	84.60	1	85.50	86.00	0	13,964	0.00%
2022/08/02	4.5	84.83	1	84.40	84.50	3.5	13,932	0.03%
2022/08/01	2.1	85.59	0	0.00	86.30	2.1	13,970	0.02%
2022/07/29	16	86.48	9	86.32	86.40	7	14,016	0.05%
2022/07/28	2.2	86.59	3	87.27	87.80	-0.9	13,911	-0.01%
2022/07/27	2	83.60	1	83.60	85.10	1	13,666	0.01%
2022/07/26	2	83.90	0	0.00	83.70	2	13,671	0.01%
2022/07/25	0	0.00	0	85.00	84.60	0	14,005	0.00%
2022/07/22	6	85.38	4	85.38	85.20	2	14,182	0.01%
2022/07/21	4	84.50	10	84.94	85.70	-6	14,258	-0.04%
2022/07/20	2	83.80	3	83.77	83.40	-1	14,176	-0.01%
2022/07/19	0.1	82.20	4	81.53	82.60	-3.9	14,260	-0.03%
2022/07/18	2.1	80.23	6.2	81.31	81.10	-4.1	14,201	-0.03%
2022/07/15	3	79.17	7	79.23	79.20	-4	14,075	-0.03%
2022/07/14	1.2	76.21	26	78.05	78.40	-24.9	14,036	-0.18%
2022/07/13	1.1	75.63	2	76.20	76.20	-0.9	13,926	-0.01%
2022/07/12	2	74.05	3	74.07	73.80	-1	13,843	-0.01%
2022/07/11	4	75.85	0	0.00	75.80	4	13,808	0.03%
2022/07/08	2	75.20	0	0.00	76.10	2	13,829	0.01%
2022/07/07	3	74.17	6.2	74.28	74.60	-3.2	13,807	-0.02%
2022/07/06	12	73.33	11	73.55	73.10	1	13,831	0.01%
2022/07/05	2	73.70	1	76.20	74.80	1	13,870	0.01%
2022/07/04	0	0.00	5	73.30	74.00	-5	13,839	-0.04%
2022/07/01	10	75.78	2	76.30	74.50	8	13,771	0.06%
2022/06/30	19	77.31	2	78.60	76.40	17	13,699	0.12%
2022/06/29	34.4	80.10	2	80.00	79.10	32.4	13,172	0.25%
2022/06/28	5	91.48	1	91.00	91.00	4	12,232	0.03%
2022/06/27	4.1	94.01	21	93.88	94.30	-17	11,853	-0.14%
2022/06/24	10	92.99	6	93.27	92.00	4	11,676	0.03%
2022/06/23	3	95.67	4	96.55	95.40	-1	11,268	-0.01%
2022/06/21	0.2	98.80	0	0.00	99.40	0.2	11,265	0.00%
2022/06/20	0	0.00	6	97.27	96.20	-6	11,277	-0.05%
2022/06/17	9	97.59	0	0.00	97.50	9	11,262	0.08%
2022/06/16	0.2	102.00	2	103.00	101.00	-1.8	11,046	-0.02%
2022/06/15	3	100.67	6	100.00	100.00	-3	11,149	-0.03%
2022/06/14	5	102.00	0	0.00	102.00	5	11,273	0.04%
2022/06/13	0	0.00	3	102.00	102.00	-3	11,265	-0.03%
2022/06/10	1	105.50	4	105.00	105.00	-3	11,236	-0.03%
2022/06/09	0	0.00	4	104.75	105.00	-4	11,275	-0.04%
2022/06/01	1	103.00	2	103.25	103.00	-1	11,869	-0.01%
2022/05/31	2	103.00	2	104.50	104.50	0	11,862	0.00%
2022/05/30	2	101.50	4	102.63	103.00	-2	11,566	-0.02%
2022/05/27	1	99.10	7.5	100.44	101.00	-6.5	11,498	-0.06%
2022/05/26	1	98.30	1	98.60	98.60	0	11,509	0.00%
2022/05/25	0	0.00	3	98.40	98.20	-3	11,666	-0.03%
2022/05/24	4	97.40	4	97.00	96.60	0	11,910	0.00%
2022/05/23	0	0.00	1.2	97.57	97.50	-1.2	11,988	-0.01%
2022/05/19	1	95.70	1.8	95.80	95.70	-0.8	12,182	-0.01%
2022/05/18	2	97.75	1	97.00	96.90	1	12,207	0.01%
2022/05/17	1.5	97.23	2.5	96.84	97.30	-1	12,138	-0.01%
2022/05/16	0	0.00	1	94.90	94.70	-1	12,175	-0.01%
2022/05/13	1.1	94.18	0	0.00	94.30	1.1	12,222	0.01%
2022/05/12	2	93.70	0	0.00	93.00	2	12,346	0.02%
2022/05/11	1	95.70	1	96.20	96.20	0	12,730	0.00%
2022/05/10	4.1	94.01	7	93.21	95.40	-2.9	12,921	-0.02%
2022/05/09	1	94.30	2	94.30	94.10	-1	13,080	-0.01%
2022/05/06	5.1	95.86	0	0.00	95.90	5.1	13,159	0.04%
2022/05/05	21.1	98.47	9	98.46	98.60	12.1	13,331	0.09%
2022/05/04	0.1	96.60	0	0.00	96.60	0.1	13,354	0.00%
2022/04/29	8.2	97.35	11	96.80	95.60	-2.8	13,727	-0.02%
2022/04/28	3	94.10	0	0.00	93.00	3	13,695	0.02%
2022/04/27	10	91.64	0	0.00	91.80	10	13,571	0.07%
2022/04/26	4	95.15	0	0.00	95.00	4	13,548	0.03%
2022/04/25	7	95.26	11	95.75	94.60	-4	13,653	-0.03%
2022/04/22	12.6	98.63	1	98.20	99.10	11.6	13,599	0.09%
2022/04/21	1.2	99.12	2	99.35	99.50	-0.8	13,720	-0.01%
2022/04/20	3	98.47	1	99.20	99.20	2	13,788	0.01%
2022/04/19	2	98.30	0	0.00	98.10	2	13,782	0.01%
2022/04/18	2	97.90	1	97.90	97.90	1	13,882	0.01%
2022/04/15	4	97.80	0	0.00	97.90	4	13,944	0.03%
2022/04/14	1	99.90	6	99.93	99.50	-5	14,094	-0.04%
2022/04/13	4	98.15	0	98.90	99.10	4	14,270	0.03%
2022/04/12	5.3	96.74	0.5	97.50	96.60	4.8	14,668	0.03%
2022/04/11	3	98.50	2	98.20	97.90	1	14,632	0.01%
2022/04/08	8	99.99	2	100.50	100.50	6	14,559	0.04%
2022/04/07	3	100.10	7	100.00	99.80	-4	14,505	-0.03%
2022/04/06	1.1	101.50	1	101.00	102.00	0.1	14,349	0.00%
2022/04/01	2.2	102.50	1	102.00	103.50	1.2	14,227	0.01%
2022/03/31	0	0.00	0	104.00	103.50	0	14,173	0.00%
2022/03/30	2	104.00	2.2	104.22	104.50	-0.2	14,225	0.00%
2022/03/29	0	0.00	2	103.00	103.50	-2	14,214	-0.01%
2022/03/28	1	102.50	0	0.00	103.50	1	14,175	0.01%
2022/03/25	2	105.50	2	104.50	104.50	0	14,066	0.00%
2022/03/24	0	0.00	3	104.67	105.00	-3	14,034	-0.02%
2022/03/23	2	105.00	9	105.00	105.50	-7	14,096	-0.05%
2022/03/22	1	104.50	1	104.50	104.50	0	14,181	0.00%
2022/03/21	0	0.00	200	105.50	105.00	-200	14,207	-1.41%	大賣/鉅額交易
2022/03/18	2	104.00	11	104.64	104.50	-9	14,268	-0.06%
2022/03/17	1	104.00	16.5	103.09	103.50	-15.5	14,151	-0.11%
2022/03/16	4	99.38	3	99.40	99.80	1	14,003	0.01%
2022/03/15	4	99.20	1	101.00	98.90	3	14,157	0.02%
2022/03/14	0	0.00	1	102.00	102.00	-1	14,255	-0.01%
2022/03/11	0	0.00	1	101.00	100.50	-1	14,304	-0.01%
2022/03/10	11	100.91	10	100.50	100.50	1	14,319	0.01%
2022/03/09	2	97.90	4	98.38	98.20	-2	14,509	-0.01%
2022/03/08	1	96.00	1	96.00	96.10	0	14,624	0.00%
2022/03/07	13.5	97.73	2	97.50	97.60	11.5	14,485	0.08%
2022/03/04	0	0.00	3	102.50	102.00	-3	14,210	-0.02%
2022/03/03	7	103.00	24	103.19	103.50	-17	14,243	-0.12%
2022/03/02	15	102.00	10	102.50	102.50	5	14,184	0.04%
2022/03/01	6	102.58	21	102.71	103.00	-15	14,258	-0.11%
2022/02/25	109	99.97	10	99.80	99.30	99	14,182	0.70%	大買/
2022/02/24	106.5	99.99	1	101.00	99.70	105.5	14,038	0.75%	大買/鉅額交易
2022/02/23	1	103.00	0	0.00	102.00	1	13,833	0.01%
2022/02/22	3	102.83	4.1	102.64	103.00	-1.1	13,803	-0.01%
2022/02/21	1	104.00	0	0.00	105.00	1	13,711	0.01%
2022/02/18	1	104.00	0	103.50	104.00	1	13,711	0.01%
2022/02/17	2	103.50	34	103.68	104.00	-32	13,713	-0.23%
2022/02/16	5	102.50	4.2	102.40	102.50	0.8	13,674	0.01%
2022/02/15	4.2	100.52	0	0.00	100.00	4.2	13,729	0.03%
2022/02/14	3.3	100.17	0.1	100.50	100.00	3.2	13,870	0.02%
2022/02/11	38	104.38	3	105.33	103.00	35	13,832	0.25%
2022/02/10	2	103.25	9	103.67	103.50	-7	13,727	-0.05%
2022/02/09	9	100.72	13	101.42	102.00	-4	13,909	-0.03%
2022/02/08	10	99.92	2	99.80	100.00	8	13,748	0.06%
2022/02/07	4.1	99.74	2	101.75	100.00	2.1	13,608	0.02%
2022/01/26	6.3	98.96	22	99.03	98.80	-15.7	13,419	-0.12%
2022/01/25	3	99.00	5	100.00	100.00	-2	13,366	-0.01%
2022/01/24	2	101.50	0	0.00	101.50	2	13,229	0.02%
2022/01/21	7.2	102.00	4	102.00	101.50	3.2	13,561	0.02%
2022/01/20	1	104.00	20.1	105.50	105.50	-19.1	13,452	-0.14%
2022/01/19	42	105.60	1	105.00	105.00	41	13,454	0.30%
2022/01/18	3	109.50	10	108.80	107.50	-7	13,380	-0.05%
2022/01/17	2	108.00	2	107.50	108.00	0	13,341	0.00%
2022/01/14	10	104.50	6	104.92	105.50	4	13,327	0.03%
2022/01/13	1.5	105.17	1	105.00	105.00	0.5	13,351	0.00%
2022/01/12	1	107.00	6	106.58	107.00	-5	13,438	-0.04%
2022/01/11	3	106.67	7	106.57	106.50	-4	13,574	-0.03%
2022/01/10	10	105.55	2	105.50	106.00	8	13,619	0.06%
2022/01/07	2	108.00	13	106.92	106.50	-11	13,860	-0.08%
2022/01/06	13.3	108.56	14	108.64	108.50	-0.7	13,910	-0.01%
2022/01/05	19	109.95	38.2	109.48	111.00	-19.2	13,981	-0.14%
2022/01/04	7.2	106.22	18	106.75	107.00	-10.8	14,061	-0.08%
2022/01/03	2	106.50	3	106.50	105.50	-1	14,368	-0.01%
2021/12/30	1	105.50	11	106.45	106.50	-10	14,588	-0.07%
2021/12/29	4.2	106.00	6	106.33	106.00	-1.8	14,793	-0.01%
2021/12/28	6	105.50	4	106.00	105.50	2	15,223	0.01%
2021/12/27	3	104.67	15	105.10	105.00	-12	15,491	-0.08%
2021/12/24	1	104.00	11	104.82	105.00	-10	15,556	-0.06%
2021/12/23	4.4	104.14	19	104.63	103.50	-14.6	15,660	-0.09%
2021/12/22	6	103.00	5	103.10	103.00	1	15,928	0.01%
2021/12/21	7.1	102.22	21	102.38	102.00	-13.9	16,201	-0.09%
2021/12/20	12	101.92	6	101.92	101.50	6	16,269	0.04%
2021/12/17	12.2	101.93	13	102.38	102.00	-0.8	16,274	0.00%
2021/12/16	19	102.24	13	102.85	103.50	6	16,197	0.04%
2021/12/15	5.3	102.01	3	102.50	101.50	2.3	16,320	0.01%
2021/12/14	10.2	101.80	5	102.00	102.00	5.2	16,569	0.03%
2021/12/13	14	102.96	2	103.25	102.50	12	16,521	0.07%
2021/12/10	11	104.18	12	104.79	103.00	-1	16,486	-0.01%
2021/12/09	25.1	104.42	8	104.63	104.50	17.1	16,356	0.10%
2021/12/08	6	106.75	17.3	107.63	107.00	-11.3	16,131	-0.07%
2021/12/07	20.4	104.55	1	105.50	104.00	19.4	16,069	0.12%
2021/12/06	23.1	106.44	3	106.33	106.00	20.1	15,944	0.13%
2021/12/03	5	107.60	15.2	107.95	109.00	-10.2	15,909	-0.06%
2021/12/02	7	104.86	4	105.00	105.00	3	15,758	0.02%
2021/12/01	1.1	104.41	1	104.50	104.00	0.1	15,689	0.00%
2021/11/30	6.2	102.44	2.3	103.00	102.00	3.9	15,699	0.02%
2021/11/29	8.2	101.05	9	101.39	101.00	-0.8	15,545	-0.01%
2021/11/26	7.4	101.84	1	102.50	101.50	6.4	15,503	0.04%
2021/11/25	4	103.38	0	0.00	104.00	4	15,535	0.03%
2021/11/24	8.1	103.81	1	103.00	103.00	7.1	15,507	0.05%
2021/11/23	3.2	105.03	5	105.20	105.00	-1.8	15,478	-0.01%
2021/11/22	2	106.50	2	107.00	106.50	0	15,421	0.00%
2021/11/19	1	106.00	0	0.00	106.00	1	15,327	0.01%
2021/11/18	4	105.63	3	106.00	106.00	1	15,281	0.01%
2021/11/17	0	0.00	7	106.07	106.50	-7	15,311	-0.05%
2021/11/16	3	105.17	11	105.50	105.50	-8	15,353	-0.05%
2021/11/15	3	104.17	25	105.04	105.50	-22	15,407	-0.14%
2021/11/12	21	102.67	25	104.06	104.00	-4	15,418	-0.03%
2021/11/11	31.1	102.29	2	102.50	102.50	29.1	15,390	0.19%
2021/11/10	5.1	103.40	4.1	103.75	104.00	1	15,331	0.01%
2021/11/09	8.2	106.09	3.2	105.69	105.00	5	15,379	0.03%
2021/11/08	17.6	104.86	35.5	104.63	105.50	-17.9	15,065	-0.12%
2021/11/05	4	99.13	17	99.47	99.70	-13	14,812	-0.09%
2021/11/04	2	98.95	2	98.40	98.10	0	14,838	0.00%
2021/11/03	10	98.69	0	0.00	98.30	10	14,890	0.07%
2021/11/02	12.1	98.89	5	99.18	98.80	7.1	14,979	0.05%
2021/11/01	18.2	98.55	1	98.30	98.20	17.2	15,058	0.11%
2021/10/29	33	100.71	18.3	101.01	99.80	14.7	15,088	0.10%
2021/10/28	15	99.75	11	98.58	99.80	4	14,769	0.03%
2021/10/27	14	97.47	3	98.20	97.20	11	14,813	0.07%
2021/10/26	1	97.60	5	98.06	98.00	-4	15,457	-0.03%
2021/10/25	14.3	95.94	7	96.53	96.40	7.3	15,412	0.05%
2021/10/22	14	95.24	1	95.60	96.00	13	15,400	0.08%
2021/10/21	11.2	96.44	4	97.83	95.90	7.2	15,286	0.05%
2021/10/20	15	98.07	12	98.07	97.70	3	15,171	0.02%
2021/10/19	5	97.50	8	97.39	98.40	-3	15,081	-0.02%
2021/10/18	9	95.46	1	94.70	94.60	8	15,030	0.05%
2021/10/15	15	95.39	9	96.02	96.20	6	15,075	0.04%
2021/10/14	3	93.40	1.2	93.12	93.60	1.8	14,906	0.01%
2021/10/13	8.1	92.89	2	93.80	92.40	6.1	14,820	0.04%
2021/10/12	9.1	94.09	0	0.00	93.50	9.1	14,731	0.06%
2021/10/08	9.3	97.18	9	97.87	96.20	0.3	14,563	0.00%
2021/10/07	9	101.00	5	101.10	101.00	4	14,200	0.03%
2021/10/06	6	100.07	3	99.90	100.00	3	14,086	0.02%
2021/10/05	2.5	99.90	6	100.08	100.50	-3.5	13,924	-0.03%
2021/10/04	11	103.68	50	103.75	103.50	-39	13,544	-0.29%
2021/10/01	0.1	107.00	0	0.00	108.00	0.1	13,320	0.00%
2021/09/30	1	106.50	0	0.00	109.00	1	13,249	0.01%
2021/09/29	14.1	106.43	45	106.91	106.00	-30.9	13,056	-0.24%
2021/09/28	2	112.00	5	112.50	112.50	-3	12,775	-0.02%
2021/09/27	7	115.43	0	0.00	115.50	7	12,519	0.06%
2021/09/24	6	116.67	5	117.10	117.50	1	12,451	0.01%
2021/09/23	1	118.00	0	0.00	116.50	1	12,536	0.01%
2021/09/22	4	114.13	25	113.78	116.00	-21	12,619	-0.17%
2021/09/17	12	119.50	2	120.00	118.00	10	12,583	0.08%
2021/09/16	11	121.50	0	121.75	121.50	11	12,353	0.09%
2021/09/15	2	124.75	5	125.00	124.00	-3	12,299	-0.02%
2021/09/14	20	124.25	30	125.58	124.50	-10	12,349	-0.08%
2021/09/13	11	125.32	1	124.50	124.00	10	12,395	0.08%
2021/09/10	0	0.00	15	126.50	128.00	-15	12,477	-0.12%
2021/09/09	3	119.17	2	120.50	122.00	1	12,421	0.01%
2021/09/08	0.4	118.79	0	0.00	119.50	0.4	12,447	0.00%
2021/09/07	4.1	120.52	3	121.50	121.50	1.1	12,404	0.01%
2021/09/06	1.8	125.36	2	128.00	124.50	-0.2	12,357	0.00%
2021/09/03	8.2	127.95	12.1	128.21	128.50	-3.9	12,569	-0.03%
2021/09/02	5.5	125.59	2	126.50	125.50	3.5	12,521	0.03%
2021/09/01	17	125.88	1	126.50	126.50	16	12,503	0.13%
2021/08/31	16	126.38	1.5	125.67	128.50	14.5	12,524	0.12%
2021/08/30	21	127.38	2	127.50	129.00	19	12,664	0.15%
2021/08/27	1	125.50	20	124.70	127.00	-19	12,574	-0.15%
2021/08/26	15.1	121.50	0	0.00	123.50	15.1	12,541	0.12%
2021/08/25	5	121.00	17	122.50	122.50	-12	12,618	-0.10%
2021/08/24	15	121.67	1	120.00	120.00	14	12,670	0.11%
2021/08/23	10	120.80	3	122.00	121.00	7	12,772	0.05%
2021/08/20	2	117.00	2	115.25	116.00	0	12,842	0.00%
2021/08/19	3	115.33	20	115.63	115.50	-17	12,963	-0.13%
2021/08/18	0.1	119.00	1	118.00	119.00	-0.9	13,026	-0.01%
2021/08/17	35.2	117.67	2	117.00	117.00	33.2	13,114	0.25%
2021/08/16	1	121.50	22	121.43	122.00	-21	12,975	-0.16%
2021/08/13	12.2	122.26	1	122.00	120.00	11.2	13,105	0.09%
2021/08/12	11.5	125.33	1	126.50	125.50	10.5	13,011	0.08%
2021/08/11	2	125.75	2	128.25	127.00	0	13,044	0.00%
2021/08/10	6	126.50	9	126.17	126.50	-3	13,131	-0.02%
2021/08/09	2.3	128.02	12	128.92	128.00	-9.7	13,380	-0.07%
2021/08/06	19.2	129.89	11	130.86	129.00	8.2	13,718	0.06%
2021/08/05	34	131.13	15.1	131.99	132.00	18.9	13,958	0.14%
2021/08/04	11	130.50	6	130.25	131.00	5	14,360	0.03%
2021/08/03	12	123.67	23	126.39	127.00	-11	14,475	-0.08%
2021/08/02	25.1	124.56	25	124.94	125.50	0.1	14,467	0.00%
2021/07/30	35	123.31	58.3	122.12	122.50	-23.3	14,405	-0.16%
2021/07/29	12.6	114.09	6	114.08	115.00	6.6	13,902	0.05%
2021/07/28	3	111.50	4	112.25	112.50	-1	14,116	-0.01%
2021/07/27	11	115.36	2	115.25	115.00	9	14,374	0.06%
2021/07/23	4	117.38	1.7	115.00	115.00	2.3	15,164	0.01%
2021/07/22	4	118.00	5	119.90	117.50	-1	15,636	-0.01%
2021/07/21	5.1	118.39	5	119.00	119.50	0.1	15,887	0.00%
2021/07/20	4	117.50	9.2	118.22	118.00	-5.2	16,329	-0.03%
2021/07/19	2	116.50	1.4	117.43	117.50	0.6	16,317	0.00%
2021/07/16	4	115.50	4	116.00	116.50	0	16,454	0.00%
2021/07/15	5	116.80	12.2	118.47	120.00	-7.2	16,379	-0.04%
2021/07/14	3	115.17	0	0.00	114.50	3	16,098	0.02%
2021/07/13	1.1	116.45	18.5	116.03	115.50	-17.4	16,076	-0.11%
2021/07/12	5.2	112.04	4	112.62	112.50	1.2	16,135	0.01%
2021/07/09	2.3	111.00	3	111.17	111.00	-0.7	16,200	0.00%
2021/07/08	4.1	112.13	0	0.00	112.00	4.1	16,373	0.03%
2021/07/07	0	0.00	2	114.50	114.50	-2	16,499	-0.01%
2021/07/06	0	0.00	6	113.83	113.00	-6	16,851	-0.04%
2021/07/05	9.8	113.45	7	113.43	114.00	2.8	17,135	0.02%
2021/07/02	0	0.00	20.2	112.00	112.00	-20.2	17,210	-0.12%
2021/07/01	25	111.40	2	111.50	111.00	23	17,383	0.13%
2021/06/30	25	111.60	20	112.50	112.00	5	17,625	0.03%
2021/06/29	17.6	110.19	22	111.25	113.00	-4.4	17,685	-0.02%
2021/06/28	5.5	112.80	0	0.00	112.50	5.5	17,702	0.03%
2021/06/25	2	116.75	6.1	117.07	117.50	-4.1	17,800	-0.02%
2021/06/24	2	114.50	0	0.00	115.50	2	17,906	0.01%
2021/06/23	1	115.00	7	114.86	116.00	-6	18,121	-0.03%
2021/06/22	5	112.40	0	0.00	113.00	5	18,176	0.03%
2021/06/21	3	113.67	2	112.75	113.00	1	18,272	0.01%
2021/06/18	2	117.00	1	117.00	116.50	1	18,445	0.01%
2021/06/17	0	0.00	7	115.36	118.00	-7	18,570	-0.04%
2021/06/16	2	115.50	0	116.50	115.50	2	18,872	0.01%
2021/06/15	2	117.25	2	117.75	118.00	0	19,182	0.00%
2021/06/11	2	119.25	17	119.18	118.50	-15	19,357	-0.08%
2021/06/10	3	115.83	2	116.00	116.50	1	19,309	0.01%
2021/06/09	3	113.67	5	114.00	114.00	-2	19,532	-0.01%
2021/06/08	3	115.83	9	116.33	115.50	-6	19,798	-0.03%
2021/06/07	5	112.80	17	113.65	115.50	-12	19,994	-0.06%
2021/06/04	1	110.50	21	110.52	111.00	-20	19,968	-0.10%
2021/06/03	13	111.46	1	111.99	112.00	12	20,393	0.06%
2021/06/02	12	111.25	3	112.50	111.00	9	20,500	0.04%
2021/06/01	3	112.33	12	112.96	113.00	-9	20,846	-0.04%
2021/05/31	9	110.78	3	111.67	111.50	6	21,169	0.03%
2021/05/28	1	110.00	3	110.00	110.50	-2	21,319	-0.01%
2021/05/27	3	104.00	3	106.83	109.00	0	21,519	0.00%
2021/05/26	2.5	108.90	46	110.14	107.50	-43.5	21,733	-0.20%
2021/05/25	7.3	108.00	4	108.63	108.50	3.3	21,844	0.01%
2021/05/24	1	106.50	4	106.13	106.50	-3	22,003	-0.01%
2021/05/21	6	105.83	2	107.75	105.50	4	22,453	0.02%
2021/05/20	2	105.25	3	106.17	106.50	-1	22,841	0.00%
2021/05/19	8	105.31	8	106.06	105.50	0	23,478	0.00%
2021/05/18	16.3	104.43	22	104.93	106.50	-5.8	24,781	-0.02%
2021/05/17	3	101.50	7	103.07	103.00	-4	24,950	-0.02%
2021/05/14	14	104.21	7	104.36	105.00	7	26,053	0.03%
2021/05/13	14	99.86	7.6	100.57	100.00	6.4	25,966	0.02%
2021/05/12	9.5	98.07	14	97.04	97.00	-4.5	25,924	-0.02%
2021/05/11	17.3	105.65	4	104.13	103.50	13.3	25,978	0.05%
2021/05/10	3	113.00	7	114.79	110.00	-4	26,092	-0.02%
2021/05/07	3	112.17	9.2	111.98	113.00	-6.2	26,508	-0.02%
2021/05/06	14.2	107.26	2	108.00	107.50	12.2	26,802	0.05%
2021/05/05	9	108.44	3	109.50	106.50	6	26,960	0.02%
2021/05/04	14.1	110.44	5	109.60	111.50	9.1	27,386	0.03%
2021/05/03	5.1	113.20	15	114.17	112.50	-10	27,629	-0.04%
2021/04/29	16	118.69	11	119.23	118.00	5	27,659	0.02%
2021/04/28	7	121.14	19	120.87	123.00	-12	27,595	-0.04%
2021/04/27	2	118.50	13	118.42	118.00	-11	27,845	-0.04%
2021/04/26	6	116.67	34.9	115.62	118.00	-28.9	28,423	-0.10%
2021/04/23	5	109.30	1	111.00	111.00	4	28,473	0.01%
2021/04/22	1.3	108.55	4	110.38	108.00	-2.7	28,964	-0.01%
2021/04/21	13	110.50	6.2	110.53	110.00	6.8	29,456	0.02%
2021/04/20	9.2	112.00	14	111.82	113.00	-4.8	30,225	-0.02%
2021/04/19	8	112.37	12.3	112.74	111.50	-4.3	31,196	-0.01%
2021/04/16	6	112.08	39.3	112.37	113.00	-33.3	31,585	-0.11%
2021/04/15	3.3	108.51	0	0.00	109.00	3.3	31,907	0.01%
2021/04/14	4.4	108.80	12.1	110.93	110.00	-7.7	32,258	-0.02%
2021/04/13	24	113.25	7	112.93	112.50	17	33,038	0.05%
2021/04/12	11	113.14	14.1	115.32	112.50	-3.1	33,479	-0.01%
2021/04/09	9	111.89	15.1	112.59	112.00	-6.1	33,577	-0.02%
2021/04/08	11	110.91	3.1	110.99	111.50	7.9	33,482	0.02%
2021/04/07	8	111.81	11	112.09	111.50	-3	33,511	-0.01%
2021/04/06	2	111.00	47.1	110.92	111.50	-45.1	33,630	-0.13%
2021/04/01	3.1	107.00	2	107.50	107.50	1.1	33,613	0.00%
2021/03/31	21.2	109.51	11.2	107.88	107.50	10	33,924	0.03%
2021/03/30	60.1	110.17	15	110.40	111.00	45.1	34,424	0.13%
2021/03/29	4	108.50	11	108.64	109.00	-7	34,350	-0.02%
2021/03/26	6	105.50	11	106.09	107.00	-5	34,367	-0.01%
2021/03/25	11.5	105.23	8.5	105.38	106.00	3	34,338	0.01%
2021/03/24	5.5	107.05	5	107.90	107.00	0.5	34,381	0.00%
2021/03/23	6	108.25	28	108.52	108.00	-22	34,536	-0.06%
2021/03/22	5	106.90	11	107.82	108.00	-6	34,448	-0.02%
2021/03/19	2	105.25	15	105.70	108.00	-13	34,461	-0.04%
2021/03/18	12	106.50	12	105.71	106.50	0	34,326	0.00%
2021/03/17	6	103.58	15	103.43	103.00	-9	34,419	-0.03%
2021/03/16	8	103.00	4	103.63	104.00	4	34,648	0.01%
2021/03/15	6.2	102.60	5	102.60	102.50	1.2	34,624	0.00%
2021/03/12	13	105.81	17	104.21	105.00	-4	34,457	-0.01%
2021/03/11	2	104.25	2	104.50	105.00	0	34,635	0.00%
2021/03/10	18	101.31	3	102.67	101.00	15	34,705	0.04%
2021/03/09	30	99.30	0.1	100.50	101.00	30	34,756	0.09%
2021/03/08	9	103.50	9	103.00	102.50	0	34,625	0.00%
2021/03/05	12	101.50	29	102.10	102.00	-17	34,784	-0.05%
2021/03/04	32	104.17	17.2	103.04	103.00	14.8	35,437	0.04%
2021/03/03	6	105.17	6	106.33	107.00	0	35,207	0.00%
2021/03/02	17	106.97	40	107.28	106.00	-23	35,039	-0.07%
2021/02/26	17.1	104.80	11.1	103.80	103.50	6	34,835	0.02%
2021/02/25	8.2	107.20	15	107.33	107.50	-6.8	34,544	-0.02%
2021/02/24	21.2	106.65	26	107.75	106.00	-4.8	34,504	-0.01%
2021/02/23	22.2	108.43	7	108.14	110.00	15.2	34,280	0.04%
2021/02/22	46.2	111.94	26	112.19	112.00	20.2	33,881	0.06%
2021/02/19	58.7	113.69	55	112.50	113.50	3.7	33,474	0.01%
2021/02/18	76.1	117.19	52	117.06	117.50	24.1	32,992	0.07%
2021/02/17	0	0.00	2.6	116.00	116.00	-2.6	31,771	-0.01%
2021/02/05	49	103.32	123	104.69	105.50	-74	31,522	-0.23%	大賣/
2021/02/04	12.4	98.04	30	98.38	97.70	-17.6	30,348	-0.06%
2021/02/03	47	98.54	22.1	97.73	98.10	24.9	30,349	0.08%
2021/02/02	6.1	98.18	23	98.81	98.60	-16.9	30,594	-0.06%
2021/02/01	39	92.49	9	93.68	94.90	30	30,391	0.10%
2021/01/29	10	93.37	17	95.55	92.00	-7	30,242	-0.02%
2021/01/28	38	95.24	35	94.58	94.50	3	29,989	0.01%
2021/01/27	28	99.48	14.5	99.46	98.30	13.5	29,853	0.05%
2021/01/26	16	100.38	35.9	99.67	98.40	-19.9	29,922	-0.07%
2021/01/25	24	104.67	21	103.69	102.00	3	30,592	0.01%
2021/01/22	36	104.71	23	105.96	105.00	13	30,189	0.04%
2021/01/21	66	105.30	69.5	105.89	105.50	-3.5	29,972	-0.01%
2021/01/20	44.1	105.27	29.2	104.93	104.50	14.9	29,786	0.05%
2021/01/19	62	106.62	41.7	105.87	105.50	20.3	29,271	0.07%
2021/01/18	33	99.73	31	99.06	100.50	2	28,867	0.01%
2021/01/15	17	98.61	19	100.24	98.00	-2	28,441	-0.01%
2021/01/14	64	100.65	32	100.58	99.00	32	28,182	0.11%
2021/01/13	23	97.12	36	96.54	99.60	-13	28,111	-0.05%
2021/01/12	29	93.53	27	93.34	92.20	2	27,419	0.01%
2021/01/11	18	89.34	17	89.34	90.40	1	26,570	0.00%
2021/01/08	19	89.37	5	88.20	88.00	14	26,340	0.05%
2021/01/07	16	89.89	16.2	90.41	89.40	-0.2	25,958	0.00%
2021/01/06	33	88.39	34.1	89.00	88.50	-1.1	25,686	0.00%
2021/01/05	1	85.40	58.2	85.03	86.60	-57.2	24,823	-0.23%
2021/01/04	11	82.53	32	83.01	83.90	-21	24,592	-0.09%
2020/12/31	6	81.80	2.2	82.13	81.30	3.8	24,334	0.02%
2020/12/30	1.2	80.57	5	81.28	81.70	-3.8	24,220	-0.02%
2020/12/29	5	80.32	15	82.10	80.70	-10	24,250	-0.04%
2020/12/28	55	81.85	8	82.18	81.70	47	24,227	0.19%
2020/12/25	19	81.57	13	81.08	80.90	6	24,055	0.02%
2020/12/24	1	80.80	25	79.83	80.50	-24	23,732	-0.10%
2020/12/23	4.1	77.32	5	77.68	77.20	-0.9	23,165	0.00%
2020/12/22	10	78.60	3	79.07	78.20	7	22,995	0.03%
2020/12/21	6	79.33	26	78.90	79.50	-20	22,931	-0.09%
2020/12/18	5	79.10	0	0.00	78.90	5	22,803	0.02%
2020/12/17	2	79.50	11	79.62	79.50	-9	22,680	-0.04%
2020/12/16	3	78.80	7	78.89	78.70	-4	22,380	-0.02%
2020/12/15	9	77.28	4	77.50	77.60	5	22,256	0.02%
2020/12/14	9	77.33	14	77.42	77.00	-5	22,036	-0.02%
2020/12/11	29	79.42	4	79.20	78.80	25	21,894	0.11%
2020/12/10	6	80.37	15.5	80.23	80.60	-9.5	21,461	-0.04%
2020/12/09	7	79.81	4	79.85	79.50	3	20,991	0.01%
2020/12/08	15	78.64	5	78.70	79.50	10	20,695	0.05%
2020/12/07	21	80.64	55	79.92	78.80	-34	20,624	-0.16%
2020/12/04	41	79.48	12	79.43	79.60	29	20,184	0.14%
2020/12/03	13	76.78	16	77.44	77.90	-3	19,886	-0.02%
2020/12/02	5	75.90	8	76.20	77.30	-3	19,729	-0.02%
2020/12/01	39	76.75	18	76.68	76.70	21	19,595	0.11%
2020/11/30	16	78.03	39	78.35	76.60	-23	19,415	-0.12%
2020/11/27	6	74.07	6	74.48	74.40	0	18,575	0.00%
2020/11/26	2	73.30	2.1	73.05	73.50	-0.1	18,466	0.00%
2020/11/25	9	72.89	15	73.35	72.50	-6	18,502	-0.03%
2020/11/24	3	73.83	19.1	73.76	73.40	-16.1	18,396	-0.09%
2020/11/23	7	74.16	17	74.44	73.90	-10	18,267	-0.05%
2020/11/20	5	72.72	9	72.67	72.90	-4	18,014	-0.02%
2020/11/19	0	0.00	1	72.80	72.90	-1	17,935	-0.01%
2020/11/18	8	72.78	18	72.96	73.00	-10	17,866	-0.06%
2020/11/17	3	71.93	4	73.20	72.00	-1	17,771	-0.01%
2020/11/16	4.1	71.58	14	71.79	71.90	-9.9	17,998	-0.06%
2020/11/13	13	70.85	4.3	70.19	70.50	8.8	18,176	0.05%
2020/11/12	1.2	71.80	6	71.83	72.00	-4.8	18,262	-0.03%
2020/11/11	2	71.40	14.1	71.39	71.50	-12.1	18,128	-0.07%
2020/11/10	9	71.09	24	71.14	71.50	-15	17,981	-0.08%
2020/11/09	7.3	69.77	25	69.48	70.20	-17.7	17,538	-0.10%
2020/11/06	2	68.35	18	68.34	68.70	-16	17,342	-0.09%
2020/11/05	6	68.07	3	68.07	68.20	3	17,146	0.02%
2020/11/04	3	67.07	9	67.27	68.00	-6	16,930	-0.04%
2020/11/03	19	67.61	15	66.73	66.80	4	16,716	0.02%
2020/11/02	41.5	67.28	90	66.98	66.80	-48.5	16,467	-0.29%
2020/10/30	7	63.27	6	63.15	63.20	1	15,418	0.01%
2020/10/29	6	61.80	4	62.28	62.50	2	15,695	0.01%
2020/10/28	26	63.73	8	63.11	63.10	18	16,235	0.11%
2020/10/27	23	64.71	6	64.38	64.40	17	16,273	0.10%
2020/10/26	10	66.52	63.2	66.57	66.30	-53.2	16,341	-0.33%
2020/10/23	59	65.16	52	65.07	65.20	7	16,041	0.04%
2020/10/22	5.1	64.10	15	64.17	64.40	-10	16,502	-0.06%
2020/10/21	23	63.74	48	63.65	64.10	-25	16,708	-0.15%
2020/10/20	10	62.39	10	62.44	61.90	0	16,222	0.00%
2020/10/19	0	0.00	2	62.15	61.90	-2	16,103	-0.01%
2020/10/16	7	61.87	5	61.72	61.20	2	16,002	0.01%
2020/10/15	1.1	61.48	3	61.23	61.30	-1.9	15,922	-0.01%
2020/10/14	7	60.99	5	61.20	60.90	2	15,768	0.01%
2020/10/13	12	61.68	3	61.67	61.80	9	15,618	0.06%
2020/10/12	8	61.91	14	62.19	62.10	-6	15,523	-0.04%
2020/10/08	6	61.00	16	61.31	61.50	-10	15,126	-0.07%
2020/10/07	1	60.10	1	59.90	60.10	0	14,997	0.00%
2020/10/06	20	60.50	6	60.92	60.20	14	15,039	0.09%
2020/10/05	7	60.57	18	61.02	60.50	-11	15,004	-0.07%
2020/09/30	0	0.00	3	59.27	59.20	-3	14,959	-0.02%
2020/09/29	15	58.94	2	59.70	58.60	13	15,097	0.09%
2020/09/28	12	59.47	13	60.04	60.20	-1	15,071	-0.01%
2020/09/25	3	58.73	1	58.90	58.90	2	15,081	0.01%
2020/09/24	9	58.64	0	0.00	58.20	9	15,193	0.06%
2020/09/23	5	60.06	1.4	60.03	59.90	3.6	15,347	0.02%
2020/09/22	8	60.70	1	61.00	60.40	7	15,304	0.05%
2020/09/21	2	62.20	0	0.00	61.70	2	15,289	0.01%
2020/09/18	1	62.30	2	62.50	62.40	-1	15,308	-0.01%
2020/09/17	0	0.00	1	62.50	62.30	-1	15,266	-0.01%
2020/09/16	8	62.58	8	62.49	62.40	0	15,278	0.00%
2020/09/15	1	62.00	9	62.11	62.00	-8	15,188	-0.05%
2020/09/14	5	61.30	1	61.90	61.60	4	15,276	0.03%
2020/09/11	1	61.20	1	61.40	61.30	0	15,249	0.00%
2020/09/10	9	61.44	1	61.60	61.20	8	15,305	0.05%
2020/09/09	3	60.90	2	61.70	62.00	1	15,289	0.01%
2020/09/08	11	61.40	17	61.22	61.40	-6	15,271	-0.04%
2020/09/07	6	60.52	22	61.00	61.00	-16	15,274	-0.10%
2020/09/04	20	59.40	2	59.40	59.50	18	15,281	0.12%
2020/09/03	27	60.49	12	60.18	60.30	15	15,251	0.10%
2020/09/02	21	60.48	8	60.53	60.20	13	15,232	0.09%
2020/09/01	8	60.88	1	61.20	61.30	7	15,085	0.05%
2020/08/31	15	61.51	4	61.83	61.20	11	15,154	0.07%
2020/08/28	9	61.16	3	61.13	61.10	6	15,030	0.04%
2020/08/27	9	61.73	6	62.13	61.60	3	15,205	0.02%
2020/08/26	7	61.91	0	0.00	61.90	7	15,197	0.05%
2020/08/25	13	62.23	7	62.29	62.10	6	15,200	0.04%
2020/08/24	24	61.25	1	61.40	61.30	23	15,508	0.15%
2020/08/21	17	61.46	6.5	61.53	61.90	10.5	15,499	0.07%
2020/08/20	17	61.30	10	61.55	61.10	7	15,442	0.05%
2020/08/19	33	65.42	17	64.94	64.80	16	15,036	0.11%
2020/08/18	17	67.09	17	68.04	67.00	0	14,760	0.00%
2020/08/17	7.3	67.68	4	67.35	68.40	3.3	14,617	0.02%
2020/08/14	16	66.96	5	67.10	66.80	11	14,748	0.07%
2020/08/13	13	68.08	2	68.45	68.00	11	14,659	0.08%
2020/08/12	22	69.65	21	69.61	69.90	1	14,630	0.01%
2020/08/11	4	70.60	13	70.57	70.40	-9	14,577	-0.06%
2020/08/10	11	70.70	22	70.96	70.40	-11	14,476	-0.08%
2020/08/07	8	70.55	1	71.30	70.30	7	14,458	0.05%
2020/08/06	13	70.82	13	71.09	70.90	0	14,345	0.00%
2020/08/05	41	70.40	3	71.00	70.30	38	14,191	0.27%
2020/08/04	34	71.22	9	71.43	70.60	25	13,930	0.18%
2020/08/03	88	72.35	10	71.82	71.60	78	13,492	0.58%
2020/07/31	3	74.90	1	75.00	75.60	2	12,811	0.02%
2020/07/30	8	75.01	4	74.53	75.50	4	12,677	0.03%
2020/07/29	16	72.41	6	72.82	72.50	10	12,382	0.08%
2020/07/28	13	73.65	21	75.27	70.70	-8	12,268	-0.07%
2020/07/27	16	74.18	36	74.40	73.00	-20	11,638	-0.17%
2020/07/24	6	71.02	2	72.40	69.90	4	11,081	0.04%
2020/07/23	2	71.25	0	0.00	71.80	2	10,898	0.02%
2020/07/22	18	71.86	3	72.40	71.80	15	10,879	0.14%
2020/07/21	5	71.60	4	72.28	72.00	1	10,752	0.01%
2020/07/20	3	70.17	2	70.60	70.60	1	10,653	0.01%
2020/07/17	2	69.20	0	0.00	69.30	2	10,703	0.02%
2020/07/16	4	69.95	0	0.00	69.70	4	10,702	0.04%
2020/07/15	0	0.00	4	71.28	70.70	-4	10,723	-0.04%
2020/07/14	6	71.32	1	72.80	70.70	5	10,890	0.05%
2020/07/13	5	72.08	18	72.17	72.40	-13	10,838	-0.12%
2020/07/10	2	71.35	14	71.00	71.60	-12	10,829	-0.11%
2020/07/09	11	70.49	8	70.70	70.40	3	10,785	0.03%
2020/07/08	8	69.21	0	0.00	69.50	8	10,545	0.08%
2020/07/07	4	70.75	6	70.80	70.50	-2	10,396	-0.02%
2020/07/06	7	71.70	5	71.62	71.60	2	10,289	0.02%
2020/07/03	20	71.90	2	71.90	71.90	18	10,198	0.18%
2020/07/02	1	71.60	27	70.28	72.70	-26	10,104	-0.26%
2020/07/01	6	67.32	1	68.30	68.00	5	9,887	0.05%
2020/06/30	13	67.10	0	0.00	67.60	13	9,908	0.13%
2020/06/29	1	67.30	1	68.30	67.30	0	9,975	0.00%
2020/06/24	0	0.00	15	68.20	68.00	-15	10,071	-0.15%
2020/06/23	2	67.55	0	0.00	67.80	2	10,170	0.02%
2020/06/19	7	67.76	4	68.23	68.20	3	10,480	0.03%
2020/06/18	9	68.10	1	66.60	67.50	8	10,454	0.08%
2020/06/17	4	67.75	2	67.75	68.00	2	10,597	0.02%
2020/06/16	0	0.00	2	67.80	67.30	-2	10,947	-0.02%
2020/06/12	1	66.10	0	0.00	66.30	1	11,406	0.01%
2020/06/11	4	67.20	0	0.00	66.50	4	11,576	0.03%
2020/06/10	0	0.00	2	67.40	68.00	-2	11,675	-0.02%
2020/06/09	1	66.50	2	66.30	66.20	-1	11,883	-0.01%
2020/06/08	5	67.88	1	67.70	68.00	4	12,024	0.03%
2020/06/05	3	68.03	2.1	67.05	68.20	0.9	11,980	0.01%
2020/06/04	1	66.50	6	66.70	66.80	-5	11,922	-0.04%
2020/06/03	0	0.00	7	65.54	66.50	-7	12,037	-0.06%
2020/06/02	2	63.00	3	63.60	63.50	-1	11,846	-0.01%
2020/06/01	1	62.60	4	62.73	62.80	-3	11,862	-0.03%
2020/05/29	1	61.30	1	61.90	61.80	0	11,822	0.00%
2020/05/28	0	0.00	1	61.70	61.30	-1	11,579	-0.01%
2020/05/27	3	61.33	0	0.00	61.00	3	11,656	0.03%
2020/05/26	0	0.00	14	61.44	61.40	-14	11,723	-0.12%
2020/05/25	6	60.82	0	0.00	61.10	6	11,733	0.05%
2020/05/22	5	61.54	0	0.00	61.30	5	11,709	0.04%
2020/05/21	0	0.00	1	63.20	63.00	-1	11,682	-0.01%
2020/05/20	5	61.58	1	62.70	61.70	4	11,415	0.04%
2020/05/19	3	62.03	0	0.00	62.20	3	11,304	0.03%
2020/05/18	6	63.37	1	64.80	62.60	5	11,249	0.04%
2020/05/15	10	65.60	1.3	66.24	66.40	8.7	11,217	0.08%
2020/05/14	2	67.10	0	0.00	66.50	2	11,200	0.02%
2020/05/13	0.1	68.00	1	68.20	68.00	-1	11,150	-0.01%
2020/05/12	3	67.97	3	68.53	68.10	0	11,132	0.00%
2020/05/08	0	0.00	2	68.10	67.60	-2	11,212	-0.02%
2020/05/07	0	0.00	2	66.10	66.20	-2	11,275	-0.02%
2020/05/06	3	64.47	3	64.87	64.40	0	11,311	0.00%
2020/05/05	1	64.60	13	65.51	65.00	-12	11,260	-0.11%
2020/05/04	16.1	64.17	2	64.50	64.40	14.1	11,292	0.12%
2020/04/30	0	0.00	5	66.50	67.10	-5	11,242	-0.04%
2020/04/29	1	65.40	2	65.60	65.30	-1	11,365	-0.01%
2020/04/28	5	64.68	0	0.00	64.80	5	11,470	0.04%
2020/04/27	0	0.00	8	65.49	65.30	-8	11,653	-0.07%
2020/04/24	0	0.00	1	63.10	63.10	-1	11,585	-0.01%
2020/04/23	2	62.90	0	0.00	63.30	2	11,663	0.02%
2020/04/22	3	62.00	1	63.00	62.60	2	11,688	0.02%
2020/04/21	0	0.00	1.1	64.32	63.10	-1.1	11,654	-0.01%
2020/04/20	1	65.00	0	0.00	65.50	1	11,622	0.01%
2020/04/17	4	66.40	3	66.33	66.80	1	11,566	0.01%
2020/04/16	1	65.00	2	65.20	64.70	-1	11,381	-0.01%
2020/04/15	2	66.05	3	65.50	65.50	-1	11,416	-0.01%
2020/04/14	0	0.00	10	64.98	65.00	-10	11,362	-0.09%
2020/04/13	1	62.30	1	62.20	62.00	0	11,287	0.00%
2020/04/10	2	61.80	2.1	61.52	61.50	-0.1	11,466	0.00%
2020/04/09	2	62.20	8	62.55	62.20	-6	11,485	-0.05%
2020/04/08	7	62.11	2	62.15	62.00	5	11,471	0.04%
2020/04/07	0	0.00	10	60.73	61.70	-10	11,386	-0.09%
2020/04/06	4	57.88	29	58.55	58.80	-25	11,236	-0.22%
2020/04/01	2	57.45	1	58.10	57.20	1	11,185	0.01%
2020/03/31	4	59.05	0	0.00	58.60	4	11,129	0.04%
2020/03/30	1	57.10	1	58.80	59.20	0	10,968	0.00%
2020/03/27	1	60.30	0	0.00	59.80	1	10,829	0.01%
2020/03/26	0	0.00	1	60.10	59.80	-1	10,723	-0.01%
2020/03/25	3	57.70	6	58.25	58.90	-3	10,656	-0.03%
2020/03/24	0.1	54.40	27	53.90	54.30	-26.9	10,519	-0.26%
2020/03/23	0	51.30	0	0.00	51.00	0	10,435	0.00%
2020/03/20	0	54.20	10	51.70	54.20	-10	10,359	-0.10%
2020/03/19	31.1	50.71	0	0.00	50.20	31.1	10,011	0.31%
2020/03/18	6	56.95	0	0.00	55.50	6	10,048	0.06%
2020/03/17	6	57.83	2	58.30	57.70	4	10,224	0.04%
2020/03/16	19	60.11	13	60.00	59.30	6	10,022	0.06%
2020/03/13	4	57.98	1	59.70	61.00	3	9,798	0.03%
2020/03/12	8	64.48	6	63.20	62.70	2	9,516	0.02%
2020/03/10	0	68.50	0	0.00	68.00	0	9,658	0.00%
2020/03/09	7	69.46	2	69.65	68.90	5	9,586	0.05%
2020/03/06	3	71.43	0	0.00	71.50	3	9,420	0.03%
2020/03/05	0	0.00	20	73.30	73.60	-20	9,344	-0.21%
2020/03/03	21	71.20	1	72.20	72.50	20	9,314	0.21%
2020/02/27	0	0.00	2	71.60	71.30	-2	9,246	-0.02%
2020/02/21	0	0.00	1	75.50	75.20	-1	9,019	-0.01%
2020/02/20	1	75.90	0	0.00	75.60	1	9,036	0.01%
2020/02/14	0	0.00	17	77.10	77.40	-17	8,831	-0.19%
2020/02/12	1	77.60	1	78.20	77.50	0	8,803	0.00%
2020/02/10	4	74.70	0	0.00	74.90	4	8,744	0.05%
2020/02/07	1	75.40	1	75.70	74.80	0	8,701	0.00%
2020/02/06	0	0.00	1	76.80	77.90	-1	8,646	-0.01%
2020/02/05	0	0.00	1	74.50	74.80	-1	8,659	-0.01%
2020/02/04	6	73.48	2	73.70	73.70	4	8,637	0.05%
2020/01/31	1	74.80	5	73.60	74.60	-4	8,719	-0.05%
2020/01/30	13	75.15	0	0.00	74.10	13	8,623	0.15%
2020/01/17	3	79.20	12	79.05	79.30	-9	8,578	-0.10%
2020/01/16	18	79.18	1	79.60	79.30	17	8,546	0.20%
2020/01/15	1	81.80	0	0.00	81.10	1	8,523	0.01%
2020/01/13	1	80.00	0	0.00	80.70	1	8,442	0.01%
2020/01/10	2	80.00	0	0.00	79.60	2	8,495	0.02%
2020/01/09	0	0.00	3	79.70	79.80	-3	8,521	-0.04%
2020/01/08	7	77.81	1	77.80	77.40	6	8,510	0.07%
2020/01/07	7	78.20	1	78.30	78.70	6	8,542	0.07%
2020/01/06	10	78.49	4	78.60	78.70	6	8,755	0.07%
2020/01/03	11	81.46	5	81.96	81.80	6	8,582	0.07%
2020/01/02	0	0.00	0.1	82.70	82.80	-0.1	8,527	0.00%
2019/12/31	1	83.70	5	83.20	83.20	-4	8,480	-0.05%
2019/12/27	2	84.85	1	85.30	85.20	1	8,590	0.01%
2019/12/26	0	0.00	6	83.38	83.50	-6	8,570	-0.07%
2019/12/25	2	83.90	0	0.00	83.90	2	8,771	0.02%
2019/12/23	0	0.00	0	85.00	85.40	0	8,875	0.00%
2019/12/19	1	84.80	0	0.00	84.30	1	8,871	0.01%
2019/12/18	2	85.10	1	84.80	85.40	1	8,868	0.01%
2019/12/17	2	84.45	0.7	84.70	85.00	1.3	8,897	0.01%
2019/12/16	5	84.64	5	84.90	84.10	0	8,840	0.00%
2019/12/13	28	86.49	13	85.76	85.20	15	8,802	0.17%
2019/12/12	8	84.38	28	83.67	84.60	-20	8,463	-0.24%
2019/12/11	4	80.35	3	80.00	80.40	1	8,097	0.01%
2019/12/10	7	80.10	8	79.98	80.10	-1	8,112	-0.01%
2019/12/09	6	79.95	7	79.97	80.00	-1	8,131	-0.01%
2019/12/06	2	80.65	2	80.50	79.70	0	8,083	0.00%
2019/11/28	0	0.00	1	77.20	77.00	-1	7,783	-0.01%
2019/11/27	0	0.00	1	77.10	77.10	-1	7,896	-0.01%
2019/11/26	0	0.00	3	77.20	77.30	-3	7,862	-0.04%
2019/11/22	0	0.00	7	77.51	77.80	-7	7,778	-0.09%
2019/11/21	1	77.00	6	78.33	77.60	-5	7,774	-0.06%
2019/11/20	0	0.00	2	80.00	79.70	-2	7,740	-0.03%
2019/11/18	1	79.60	7	79.36	79.70	-6	7,801	-0.08%
2019/11/15	0	0.00	2	78.60	78.20	-2	7,873	-0.03%
2019/11/14	3	77.50	0	0.00	78.00	3	7,949	0.04%
2019/11/13	0	0.00	0.3	77.90	78.00	-0.3	7,971	0.00%
2019/11/12	1	78.00	3	78.30	78.30	-2	8,045	-0.02%
2019/11/11	13	77.98	4	77.80	78.00	9	8,151	0.11%
2019/11/08	1	78.60	0	0.00	78.30	1	8,226	0.01%
2019/11/06	0	0.00	0.9	79.20	79.60	-0.9	8,235	-0.01%
2019/11/04	0	0.00	1	81.00	80.50	-1	8,371	-0.01%
2019/11/01	3	79.87	0	0.00	80.00	3	8,352	0.04%
2019/10/31	0	0.00	43	79.43	79.50	-43	8,472	-0.51%
2019/10/30	11	77.67	0	0.00	77.60	11	8,159	0.13%
2019/10/29	30	78.40	0	0.00	78.30	30	8,188	0.37%
2019/10/28	3	78.63	3	78.17	78.10	0	8,187	0.00%
2019/10/25	2	79.20	3	79.20	79.40	-1	8,106	-0.01%
2019/10/24	2	79.00	1	79.30	79.20	1	8,088	0.01%
2019/10/23	2	78.40	2	78.70	78.60	0	8,067	0.00%
2019/10/22	1	78.20	1	77.90	78.00	0	8,044	0.00%
2019/10/21	1	77.60	1	77.50	77.70	0	8,103	0.00%
2019/10/18	0	0.00	7	78.00	78.00	-7	8,128	-0.09%
2019/10/17	5	77.12	3	77.20	77.40	2	8,228	0.02%
2019/10/16	1	76.70	1	76.70	77.00	0	8,205	0.00%
2019/10/15	2	76.70	4	77.03	76.80	-2	8,254	-0.02%
2019/10/14	2	76.80	14	76.15	76.80	-12	8,264	-0.15%
2019/10/09	0	0.00	3	72.40	72.40	-3	8,101	-0.04%
2019/10/08	1	74.50	13	74.30	74.00	-12	8,099	-0.15%
2019/10/07	0	0.00	4	73.43	73.40	-4	8,278	-0.05%
2019/10/04	2	72.20	0	0.00	72.80	2	8,355	0.02%
2019/10/03	4	71.65	0	0.00	72.30	4	8,300	0.05%
2019/10/02	1	72.70	0	0.00	73.30	1	8,296	0.01%
2019/10/01	4	73.20	6	72.72	73.50	-2	8,350	-0.02%
2019/09/26	4	71.53	0	0.00	71.40	4	8,331	0.05%
2019/09/25	7	71.09	2	71.50	71.30	5	8,390	0.06%
2019/09/24	0	0.00	1	73.30	73.30	-1	8,450	-0.01%
2019/09/23	16	72.69	3	73.27	73.10	13	8,466	0.15%
2019/09/20	0	0.00	5	73.10	73.30	-5	8,498	-0.06%
2019/09/19	2	72.95	1	73.20	73.20	1	8,464	0.01%
2019/09/17	1	73.30	2	73.05	73.10	-1	8,568	-0.01%
2019/09/16	0	0.00	3	72.07	72.10	-3	8,579	-0.03%
2019/09/12	0	0.00	7	72.00	72.00	-7	8,641	-0.08%
2019/09/11	0	0.00	1	71.00	71.00	-1	8,831	-0.01%
2019/09/09	1	71.80	0	0.00	71.60	1	8,867	0.01%
2019/09/06	1	72.30	5	72.04	71.90	-4	8,940	-0.04%
2019/09/05	4	70.95	5	71.70	72.00	-1	8,908	-0.01%
2019/09/04	3	70.63	7	70.94	71.30	-4	8,789	-0.05%
2019/09/03	4	69.83	0	0.00	69.50	4	8,737	0.05%
2019/08/30	0	0.00	7	71.09	71.40	-7	8,733	-0.08%
2019/08/29	1	69.40	6	69.15	69.90	-5	8,673	-0.06%
2019/08/26	3	68.73	0	0.00	68.40	3	8,972	0.03%
2019/08/23	1	70.50	10	70.84	70.70	-9	9,005	-0.10%
2019/08/22	1	70.00	19	70.53	70.70	-18	9,030	-0.20%
2019/08/21	0	0.00	3	70.00	69.30	-3	9,194	-0.03%
2019/08/20	0	0.00	2	69.00	69.30	-2	9,215	-0.02%
2019/08/19	0	0.00	8	68.84	68.70	-8	9,189	-0.09%
2019/08/16	1	66.70	0	0.00	67.10	1	9,386	0.01%
2019/08/15	4	67.15	0	0.00	67.00	4	9,413	0.04%
2019/08/14	0	0.00	3	67.60	68.30	-3	9,544	-0.03%
2019/08/13	5	66.78	1	67.00	66.60	4	9,528	0.04%
2019/08/12	1	68.80	0	0.00	68.90	1	9,513	0.01%
2019/08/08	0	0.00	35	69.00	68.90	-35	9,494	-0.37%
2019/08/07	1	68.60	1	69.20	68.80	0	9,495	0.00%
2019/08/06	8	67.00	2	67.90	68.30	6	9,502	0.06%
2019/08/05	4	68.78	4	68.85	68.80	0	9,329	0.00%
2019/08/02	3	68.60	3	68.90	68.80	0	9,263	0.00%
2019/08/01	4	69.38	1	70.80	69.40	3	9,148	0.03%
2019/07/31	2	69.05	4	70.28	69.90	-2	9,127	-0.02%
2019/07/30	0	0.00	2	70.15	69.70	-2	9,073	-0.02%
2019/07/29	13	70.10	4	69.93	69.90	9	9,121	0.10%
2019/07/26	12	69.64	2	69.50	69.60	10	9,208	0.11%
2019/07/25	2	70.90	0	0.00	71.00	2	9,277	0.02%
2019/07/23	0	0.00	1	71.00	71.00	-1	9,462	-0.01%
2019/07/22	40	70.54	3	70.40	70.50	37	9,449	0.39%
2019/07/19	1	69.50	6	70.12	70.40	-5	9,486	-0.05%
2019/07/18	1	67.50	0	0.00	67.60	1	9,468	0.01%
2019/07/17	6	67.70	0	0.00	67.50	6	9,487	0.06%
2019/07/16	1	70.00	2	69.55	69.10	-1	9,416	-0.01%
2019/07/15	0	0.00	6	69.25	69.10	-6	9,449	-0.06%
2019/07/12	2	67.85	0	0.00	67.50	2	9,592	0.02%
2019/07/11	1	68.90	6	68.18	68.40	-5	10,008	-0.05%
2019/07/10	0	0.00	8	65.66	66.10	-8	9,776	-0.08%
2019/07/09	0	0.00	1	64.10	64.10	-1	9,693	-0.01%
2019/07/08	1	64.30	0	0.00	64.50	1	9,752	0.01%
2019/07/05	1	65.80	5	66.46	66.20	-4	9,730	-0.04%
2019/07/04	1	66.50	7	66.63	65.30	-6	9,683	-0.06%
2019/07/03	2	64.00	3	64.13	64.40	-1	9,581	-0.01%
2019/07/02	3	65.33	0	0.00	64.60	3	9,582	0.03%
2019/07/01	6	66.12	14	66.29	66.10	-8	9,615	-0.08%
2019/06/28	6	62.02	1	62.50	61.50	5	9,809	0.05%
2019/06/27	9	63.02	4	62.73	62.80	5	9,949	0.05%
2019/06/26	2	60.60	1	61.20	60.50	1	9,960	0.01%
2019/06/25	4	62.10	3	61.80	61.30	1	9,956	0.01%
2019/06/24	5	62.98	2	62.10	63.00	3	10,142	0.03%
2019/06/21	3	63.20	4	63.25	63.20	-1	10,262	-0.01%
2019/06/20	1	62.70	3	62.23	62.50	-2	10,219	-0.02%
2019/06/19	2	61.25	13	61.02	62.30	-11	10,393	-0.11%
2019/06/18	1	58.50	0	0.00	58.40	1	10,199	0.01%
2019/06/17	6	59.08	0	0.00	58.40	6	10,296	0.06%
2019/06/14	1	60.20	1	60.00	60.00	0	10,305	0.00%
2019/06/13	1	60.10	1	60.50	60.60	0	10,283	0.00%
2019/06/12	2	60.00	1	60.60	60.50	1	10,412	0.01%
2019/06/11	1	60.60	0	0.00	60.50	1	10,383	0.01%
2019/06/10	0	0.00	4	59.85	59.90	-4	10,344	-0.04%
2019/06/06	6	59.10	2	58.80	58.70	4	10,348	0.04%
2019/06/05	5.1	59.61	2	60.00	60.00	3.1	10,363	0.03%
2019/06/04	2	59.00	3	59.60	59.00	-1	10,403	-0.01%
2019/06/03	6	59.23	0	0.00	60.00	6	10,359	0.06%
2019/05/31	1	60.00	7	59.99	59.80	-6	10,322	-0.06%
2019/05/30	1	58.70	0	0.00	58.60	1	10,173	0.01%
2019/05/29	1	57.90	10	58.15	58.40	-9	10,248	-0.09%
2019/05/24	1	58.90	0	0.00	58.60	1	10,320	0.01%
2019/05/23	19	59.28	6	59.07	58.30	13	10,236	0.13%
2019/05/22	3	63.03	2	63.25	62.90	1	9,971	0.01%
2019/05/21	4	61.78	3	62.83	62.60	1	9,963	0.01%
2019/05/20	3	65.27	3	64.70	64.50	0	9,737	0.00%
2019/05/17	3	67.00	7	66.14	65.60	-4	9,654	-0.04%
2019/05/16	0	0.00	10	69.11	68.50	-10	9,537	-0.10%
2019/05/15	3	67.33	2	68.50	68.00	1	9,479	0.01%
2019/05/14	2	67.15	2	67.55	66.80	0	9,451	0.00%
2019/05/13	1	68.40	1	68.70	68.00	0	9,360	0.00%
2019/05/10	1	69.40	0	0.00	68.80	1	9,428	0.01%
2019/05/09	3	69.00	1	69.40	69.40	2	9,431	0.02%
2019/05/08	2	70.00	1	70.40	70.00	1	9,355	0.01%
2019/05/07	1	71.00	0	0.00	71.00	1	9,252	0.01%
2019/05/06	4	69.80	2	71.45	71.40	2	9,312	0.02%
2019/05/03	2	70.50	4	71.65	72.00	-2	9,211	-0.02%
2019/05/02	3	71.27	0	0.00	70.70	3	9,077	0.03%
2019/04/25	4	73.03	3	74.47	73.60	1	8,641	0.01%
2019/04/24	6	73.17	3	72.90	73.10	3	8,561	0.04%
2019/04/23	0	74.00	0	0.00	74.30	0	8,439	0.00%
2019/04/22	2	75.50	2.3	74.95	75.00	-0.3	8,378	0.00%
2019/04/19	0	0.00	2	74.60	75.50	-2	8,333	-0.02%
2019/04/18	1	75.40	0	0.00	74.10	1	8,182	0.01%
2019/04/17	14	76.16	24.5	74.69	75.20	-10.5	8,000	-0.13%
2019/04/16	1	70.30	1	71.00	71.00	0	7,571	0.00%
2019/04/15	0	70.80	1	70.90	71.00	-1	7,643	-0.01%
2019/04/12	2	70.30	0	0.00	69.70	2	7,682	0.03%
2019/04/11	1	70.90	0	0.00	71.40	1	7,774	0.01%
2019/04/10	0.5	71.40	7	71.39	71.80	-6.5	7,888	-0.08%
2019/04/09	2	71.00	4	70.75	70.80	-2	7,839	-0.03%
2019/04/08	2	70.90	0	0.00	70.60	2	7,828	0.03%
2019/04/03	6	70.70	0	0.00	70.80	6	7,723	0.08%
2019/04/02	13	70.54	14	70.99	70.60	-1	7,607	-0.01%
2019/04/01	1	68.50	0	0.00	68.70	1	7,262	0.01%
2019/03/29	0	67.20	0	0.00	67.50	0	7,033	0.00%
2019/03/28	0	67.50	1	67.90	67.70	-1	7,034	-0.01%
2019/03/27	3	69.13	6	68.63	68.40	-3	7,012	-0.04%
2019/03/26	1	66.60	8	67.54	67.50	-7	6,729	-0.10%
2019/03/25	10	64.90	8	64.63	65.00	2	6,562	0.03%
2019/03/22	6	65.75	16	65.05	65.90	-10	6,510	-0.15%
2019/03/21	0	63.50	25	63.12	63.70	-25	6,275	-0.40%
2019/03/20	11	63.04	4	63.40	63.00	7	6,223	0.11%
2019/03/19	0	62.40	1	62.70	62.60	-1	6,138	-0.02%
2019/03/18	2	62.45	7	62.63	62.70	-5	6,069	-0.08%
2019/03/15	0	62.10	0	0.00	62.10	0	6,038	0.00%
2019/03/14	0	62.90	0	0.00	63.00	0	5,904	0.00%
2019/03/13	3	62.44	0	0.00	63.00	3	6,077	0.05%
2019/03/12	2	63.00	1	63.30	62.90	1	6,090	0.02%
2019/03/11	2	62.30	0	0.00	62.20	2	6,135	0.03%
2019/03/08	0	63.20	0	0.00	63.50	0	6,254	0.00%
2019/03/07	0	63.00	0.5	63.00	63.10	-0.5	6,360	-0.01%
2019/03/06	5	63.88	8	64.51	64.00	-3	6,505	-0.05%
2019/03/05	2	63.15	0	0.00	63.50	2	6,669	0.03%
2019/03/04	2	62.87	3	63.27	63.80	-1	6,652	-0.01%
2019/02/27	7	63.24	2.1	63.85	62.90	4.9	6,563	0.07%
2019/02/26	2	64.59	20.7	64.42	64.50	-18.7	6,364	-0.29%
2019/02/25	0	61.70	12	61.14	62.00	-12	6,185	-0.19%
2019/02/22	0	0.00	1.4	59.95	59.80	-1.4	6,319	-0.02%
2019/02/21	1	60.00	0	0.00	59.90	1	6,438	0.02%
2019/02/20	0	60.30	1	59.90	60.40	-1	6,453	-0.02%
2019/02/19	1	58.90	0	0.00	58.60	1	6,429	0.02%
2019/02/14	0	0.00	2	59.00	58.80	-2	6,611	-0.03%
2019/02/13	3	59.50	0	0.00	59.60	3	6,630	0.05%
2019/02/12	0	60.00	1	59.50	60.30	-1	6,620	-0.02%
2019/02/11	1	59.00	0	0.00	58.80	1	6,641	0.02%
2019/01/29	1	59.70	3	59.30	59.90	-2	6,593	-0.03%
2019/01/28	0	0.00	1	60.40	60.50	-1	6,591	-0.02%
2019/01/25	2	60.60	1	59.90	60.50	1	6,638	0.02%
2019/01/24	0	58.50	0	0.00	58.70	0	6,582	0.00%
2019/01/22	0	58.30	0	0.00	58.50	0	6,784	0.00%
2019/01/21	1	58.90	1	59.70	58.80	0	6,848	0.00%
2019/01/18	0	0.00	1	59.00	58.80	-1	6,907	-0.01%
2019/01/17	1	57.90	0	0.00	58.10	1	6,967	0.01%
2019/01/16	0	0.00	1	58.90	58.60	-1	7,031	-0.01%
2019/01/14	0	57.20	0	0.00	57.30	0	7,001	0.00%
2019/01/11	0	0.00	2	57.50	57.60	-2	7,172	-0.03%
2019/01/09	1	55.60	2	56.40	56.30	-1	7,187	-0.01%
2019/01/07	9	55.23	0	0.00	55.00	9	7,232	0.12%
2019/01/04	3	54.97	1	55.20	55.20	2	7,246	0.03%
2019/01/03	4	54.20	4	54.80	56.00	0	7,624	0.00%
2018/12/25	0.3	57.50	0	0.00	57.30	0.3	7,673	0.00%
2018/12/24	1	58.80	0	0.00	58.10	1	7,704	0.01%
2018/12/22	0	0.00	4	58.20	58.20	-4	7,732	-0.05%
2018/12/21	1	58.60	0	0.00	58.70	1	7,891	0.01%
2018/12/19	0	0.00	1	60.20	60.30	-1	7,768	-0.01%
2018/12/17	2	60.80	0	0.00	60.30	2	7,880	0.03%
2018/12/14	2	60.00	1	60.20	60.30	1	7,907	0.01%
2018/12/13	2	60.60	0	0.00	60.50	2	7,921	0.03%
2018/12/12	2	60.20	1	60.50	60.00	1	7,921	0.01%
2018/12/11	1	59.40	0	0.00	58.80	1	7,865	0.01%
2018/12/06	10	60.34	0	0.00	59.70	10	7,958	0.13%
2018/12/05	5	62.62	1	63.00	62.80	4	7,815	0.05%
2018/12/04	0	0.00	4	64.28	64.60	-4	7,838	-0.05%
2018/12/03	3	63.83	2	64.90	64.50	1	7,809	0.01%
2018/11/30	2	61.65	0	0.00	62.40	2	7,672	0.03%
2018/11/29	1	62.90	11	63.25	62.00	-10	7,506	-0.13%
2018/11/28	1	59.40	43	59.45	62.50	-42	7,288	-0.58%
2018/11/27	2	58.40	0	0.00	58.00	2	7,017	0.03%
2018/11/26	1	57.60	1	57.50	57.40	0	7,023	0.00%
2018/11/23	7	56.23	0	0.00	56.40	7	6,968	0.10%
2018/11/21	1	56.20	0	0.00	56.60	1	6,904	0.01%
2018/11/20	7	58.00	0	0.00	57.60	7	6,686	0.10%
2018/11/15	0	0.00	0	59.90	59.50	0	6,510	0.00%
2018/11/12	1	61.50	2	61.20	61.00	-1	6,376	-0.02%
2018/11/06	1	61.10	0	0.00	61.60	1	6,501	0.02%
2018/11/02	0	0.00	25	63.40	62.60	-25	6,580	-0.38%
2018/10/31	0	0.00	1	61.20	62.40	-1	6,676	-0.01%
2018/10/24	0	0.00	1	62.60	62.20	-1	6,781	-0.01%
2018/10/23	0.1	62.10	0	0.00	61.90	0.1	7,046	0.00%
2018/10/22	5	61.30	2	62.50	62.20	3	7,161	0.04%
2018/10/12	1	63.60	1	62.70	63.70	0	7,249	0.00%
2018/10/11	16	62.49	0	0.00	61.80	16	7,236	0.22%
2018/10/09	17	69.08	26	69.64	68.60	-9	6,846	-0.13%
2018/10/08	10	69.90	0	0.00	69.70	10	6,754	0.15%
2018/10/05	1	70.80	0	0.00	70.70	1	6,736	0.01%
2018/10/04	10	73.90	0	0.00	73.10	10	6,728	0.15%
2018/10/03	0	0.00	1	75.40	75.40	-1	6,665	-0.02%
2018/10/01	5	75.76	2.3	75.81	74.90	2.7	6,591	0.04%
2018/09/28	0	0.00	1	74.50	74.50	-1	6,556	-0.02%
2018/09/27	3	73.87	0	0.00	74.10	3	6,468	0.05%
2018/09/25	1	73.80	2	74.55	74.30	-1	6,584	-0.02%
2018/09/20	0	0.00	6	72.40	72.70	-6	6,579	-0.09%
2018/09/19	1	73.00	2	72.90	73.00	-1	6,649	-0.02%
2018/09/14	1	72.40	20	72.00	72.70	-19	6,747	-0.28%
2018/09/13	1	70.40	1	71.40	71.40	0	6,778	0.00%
2018/09/12	0	70.60	0	0.00	70.60	0	6,791	0.00%
2018/09/11	1	70.90	0	0.00	70.90	1	6,942	0.01%
2018/09/10	10	70.50	0	0.00	69.60	10	7,100	0.14%
2018/09/07	11	72.09	0	0.00	71.70	11	7,293	0.15%
2018/09/05	0	0.00	1	74.30	73.80	-1	7,421	-0.01%
2018/08/29	0	0.00	10	74.00	74.80	-10	7,911	-0.13%
2018/08/28	1	73.90	0	0.00	73.90	1	7,943	0.01%
2018/08/24	7	72.99	0	0.00	73.30	7	8,085	0.09%
2018/08/23	5	73.40	0	0.00	73.90	5	8,272	0.06%
2018/08/22	1	74.00	1	73.70	74.00	0	8,440	0.00%
2018/08/21	2	73.30	0	0.00	73.00	2	8,299	0.02%
2018/08/20	1	73.00	0	0.00	73.20	1	8,311	0.01%
2018/08/16	1	72.40	1	73.00	73.10	0	8,322	0.00%
2018/08/15	0	0.00	3	74.00	73.10	-3	8,316	-0.04%
2018/08/13	7	75.64	2	74.45	74.60	5	8,316	0.06%
2018/08/10	7	76.44	6	76.28	76.70	1	8,256	0.01%
2018/08/09	8	78.00	2	78.50	78.50	6	8,283	0.07%
2018/08/07	0	0.00	5	77.40	77.40	-5	8,249	-0.06%
2018/08/06	4	77.43	4	77.68	77.60	0	8,261	0.00%
2018/08/03	3	77.10	0	0.00	77.30	3	8,359	0.04%
2018/08/02	4	77.70	9	76.87	76.60	-5	8,462	-0.06%
2018/08/01	50	77.95	0	0.00	78.00	50	8,496	0.59%
2018/07/31	3	76.87	4	76.80	78.40	-1	8,534	-0.01%
2018/07/30	16	78.56	13	78.65	78.50	3	8,504	0.04%
2018/07/27	1	72.90	13	73.33	74.60	-12	8,500	-0.14%
2018/07/26	7	71.70	0	0.00	71.20	7	8,623	0.08%
2018/07/23	0	70.00	0	0.00	70.00	0	9,653	0.00%
2018/07/20	3	70.03	1	70.60	70.60	2	9,641	0.02%
2018/07/18	0	0.00	10.4	72.59	72.60	-10.4	9,648	-0.11%
2018/07/16	3	72.00	0	0.00	71.10	3	9,732	0.03%
2018/07/13	5	71.78	9	71.99	72.10	-4	9,847	-0.04%
2018/07/12	3	71.00	0	0.00	70.70	3	9,900	0.03%
2018/07/10	2	70.40	2	69.75	69.60	0	10,034	0.00%
2018/07/06	6	68.97	0	0.00	68.80	6	10,266	0.06%
2018/07/03	5.3	70.33	2	69.60	69.50	3.3	10,591	0.03%
2018/07/02	2	71.60	0	0.00	70.90	2	10,612	0.02%
2018/06/29	1	71.20	0	0.00	71.60	1	10,718	0.01%
2018/06/28	0	0.00	0.8	70.90	70.90	-0.8	10,750	-0.01%
2018/06/26	0	0.00	0	71.50	71.50	0	10,868	0.00%
2018/06/22	0	0.00	25	71.90	72.30	-25	11,107	-0.23%
2018/06/20	1	72.20	0	0.00	72.10	1	11,268	0.01%
2018/06/19	5	73.20	0	0.00	72.10	5	11,166	0.04%
2018/06/15	1	73.70	0	0.00	74.40	1	11,055	0.01%
2018/06/14	1	75.00	0	0.00	74.50	1	10,832	0.01%
2018/06/13	1	75.80	7	75.99	75.60	-6	10,810	-0.06%
2018/06/12	7	75.19	0	0.00	75.60	7	10,907	0.06%
2018/06/11	1	76.30	2	76.30	76.10	-1	10,767	-0.01%
2018/06/08	0	0.00	5	77.60	77.50	-5	10,783	-0.05%
2018/06/07	2	79.00	2	78.80	78.40	0	10,951	0.00%
2018/06/06	0	77.60	0	0.00	77.60	0	10,931	0.00%
2018/06/04	16	75.98	16	76.40	76.80	0	11,302	0.00%
2018/06/01	10	75.52	10	76.00	76.00	0	11,445	0.00%
2018/05/31	1	75.60	1	75.30	76.00	0	11,693	0.00%
2018/05/30	2	75.30	3	75.93	75.30	-1	11,569	-0.01%
2018/05/29	0	0.00	7	78.64	78.10	-7	11,440	-0.06%
2018/05/28	9	78.27	2	78.30	78.20	7	11,864	0.06%
2018/05/25	0	0.00	1.1	78.25	79.00	-1.1	12,266	-0.01%
2018/05/24	1.5	78.30	2	78.80	78.10	-0.5	12,755	0.00%
2018/05/23	3	78.80	1	79.40	78.50	2	13,228	0.02%
2018/05/22	3.5	79.00	2	79.85	79.00	1.5	13,796	0.01%
2018/05/21	1	80.20	1	80.30	79.80	0	14,317	0.00%
2018/05/18	2	78.31	6	79.02	78.70	-4	14,837	-0.03%
2018/05/17	6	77.95	1	79.10	77.80	5	15,587	0.03%
2018/05/16	2	79.45	2.5	79.98	79.50	-0.5	16,280	0.00%
2018/05/15	4	80.35	3.1	79.90	79.70	0.9	17,195	0.01%
2018/05/14	1	79.90	2	80.35	79.80	-1	18,193	-0.01%
2018/05/11	0.5	79.70	15	79.89	79.80	-14.5	19,498	-0.07%
2018/05/10	3.5	78.19	1	78.50	78.50	2.5	20,801	0.01%
2018/05/09	10	77.09	7	77.16	77.20	3	22,340	0.01%
2018/05/08	7	77.99	2	78.05	77.70	5	24,370	0.02%
2018/05/07	12	80.88	2	80.95	79.00	10	27,009	0.04%
2018/05/04	8	81.06	10	79.15	80.20	-2	29,040	-0.01%
2018/05/03	6	75.37	17	74.94	75.10	-11	30,842	-0.04%
2018/05/02	13	77.90	7	76.40	75.70	6	36,334	0.02%
2018/04/30	40	80.46	43	80.98	80.30	-3	38,764	-0.01%