日月光投控 (3711)-凱基-彰化券商分點個股進出

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
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
10,212張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	148.00	7	147.50	148.00	-7	15,890	-0.04%
2024/05/02	14	143.43	6	144.50	144.50	8	15,863	0.05%
2024/04/30	7.2	147.23	3.2	148.17	148.00	4	15,687	0.03%
2024/04/29	0	0.00	8	146.38	147.00	-8	15,651	-0.05%
2024/04/26	8.2	143.57	0	0.00	142.50	8.2	15,766	0.05%
2024/04/25	4	145.00	2	146.00	145.00	2	15,906	0.01%
2024/04/24	3	147.51	7	148.36	148.00	-4	15,903	-0.03%
2024/04/23	7	146.14	4	147.63	145.00	3	15,923	0.02%
2024/04/22	5.2	143.35	4	144.25	144.50	1.2	15,893	0.01%
2024/04/19	7.7	145.68	7	147.43	146.00	0.6	15,731	0.00%
2024/04/18	6.1	152.99	1	154.50	151.00	5.1	15,212	0.03%
2024/04/17	4.1	153.56	3	155.17	156.00	1.1	14,996	0.01%
2024/04/16	8.3	155.19	7	155.14	153.00	1.3	14,969	0.01%
2024/04/15	2.3	156.68	3	158.85	160.00	-0.8	14,828	-0.01%
2024/04/12	1	159.00	3.1	160.34	160.50	-2.1	14,705	-0.01%
2024/04/11	3.2	156.75	3.2	158.28	159.00	0	14,657	0.00%
2024/04/10	0	0.00	3	158.83	158.50	-3	14,551	-0.02%
2024/04/09	1	156.00	8	155.31	156.00	-7	14,659	-0.05%
2024/04/08	5	153.90	1	157.00	153.00	4	14,652	0.03%
2024/04/02	2	153.75	4	154.50	153.50	-2	14,453	-0.01%
2024/04/01	13.2	153.66	7	150.43	150.00	6.2	14,286	0.04%
2024/03/29	8	155.00	15	156.97	161.00	-7	13,941	-0.05%
2024/03/28	7.1	153.80	10	155.20	155.00	-2.9	13,494	-0.02%
2024/03/27	6.1	153.84	2	154.25	154.00	4	13,384	0.03%
2024/03/26	3	156.67	4	156.25	157.00	-1	13,292	-0.01%
2024/03/25	5.8	156.24	2	157.49	157.50	3.7	13,340	0.03%
2024/03/22	6	158.92	0.3	158.50	159.00	5.8	13,323	0.04%
2024/03/21	3	157.83	14	158.96	160.00	-11	13,302	-0.08%
2024/03/20	11.1	158.04	2	157.25	156.50	9.1	13,282	0.07%
2024/03/19	11	156.59	6.4	159.11	160.00	4.6	13,259	0.03%
2024/03/18	4	155.50	7	156.43	158.00	-3	13,069	-0.02%
2024/03/15	4	152.75	16	153.94	153.00	-12	12,944	-0.09%
2024/03/14	7	154.29	2	154.25	154.00	5	12,704	0.04%
2024/03/13	2	157.26	1	158.50	158.50	1	12,692	0.01%
2024/03/12	6.1	155.18	3.7	156.66	157.50	2.3	12,545	0.02%
2024/03/11	7.2	154.41	3	153.00	154.00	4.2	12,451	0.03%
2024/03/08	18.4	168.69	23.1	160.14	159.50	-4.7	12,209	-0.04%
2024/03/07	2	153.77	27	158.32	163.50	-25	11,149	-0.22%
2024/03/06	17	148.29	21.1	146.90	149.00	-4	10,595	-0.04%
2024/03/05	5	144.00	25.2	144.05	144.50	-20.2	10,633	-0.19%
2024/03/04	0	0.00	7	141.50	141.50	-7	10,639	-0.07%
2024/03/01	5.1	138.40	3	138.50	138.00	2.1	10,599	0.02%
2024/02/29	1	137.00	3	139.83	139.00	-2	10,590	-0.02%
2024/02/27	7.2	139.21	3	139.00	138.00	4.2	10,500	0.04%
2024/02/26	2	140.50	1	141.99	141.50	1	10,443	0.01%
2024/02/23	1	140.99	3.2	140.81	141.50	-2.2	10,443	-0.02%
2024/02/22	0	0.00	0.1	139.50	138.50	-0.1	10,550	0.00%
2024/02/21	0	0.00	1	137.50	137.50	-1	10,523	-0.01%
2024/02/20	1	136.50	2	136.50	137.00	-1	10,534	-0.01%
2024/02/16	26.1	139.38	19.1	141.57	137.00	7	10,799	0.06%
2024/02/15	13	135.73	8	136.19	135.50	5	10,676	0.05%
2024/02/05	2	128.25	1	129.00	130.00	1	10,851	0.01%
2024/02/02	5	130.00	2	129.50	129.50	3	10,754	0.03%
2024/02/01	3.1	133.15	0.1	134.06	133.00	3	10,571	0.03%
2024/01/31	0.1	135.50	0	0.00	136.00	0.1	10,429	0.00%
2024/01/30	1	135.50	27	136.50	136.00	-26	10,412	-0.25%
2024/01/29	1	136.50	0.1	136.00	137.00	1	10,540	0.01%
2024/01/26	3	136.33	1	136.50	137.00	2	10,641	0.02%
2024/01/25	0	0.00	5.1	136.10	137.00	-5.1	10,680	-0.05%
2024/01/24	3	133.83	0.1	133.50	134.00	3	10,666	0.03%
2024/01/23	2.2	134.01	3	134.99	134.50	-0.8	10,790	-0.01%
2024/01/22	1.2	133.41	7	133.36	134.50	-5.9	10,895	-0.05%
2024/01/19	7	130.21	5.1	130.99	131.00	2	10,843	0.02%
2024/01/18	6	125.17	11	126.64	127.00	-5	10,753	-0.05%
2024/01/17	2.1	124.27	3	125.33	125.00	-1	10,796	-0.01%
2024/01/16	0	0.00	7.6	124.16	125.50	-7.6	10,745	-0.07%
2024/01/15	3	126.17	2	128.00	125.50	1	10,726	0.01%
2024/01/12	2	125.00	3	125.83	126.00	-1	10,964	-0.01%
2024/01/11	2.1	125.26	0	0.00	125.50	2.1	11,097	0.02%
2024/01/10	2	124.75	2	125.50	126.50	0	11,322	0.00%
2024/01/09	1	126.50	1	128.00	126.50	0	11,381	0.00%
2024/01/08	3	126.00	0	0.00	126.00	3	11,319	0.03%
2024/01/05	2	126.25	0	0.00	126.50	2	11,354	0.02%
2024/01/04	3	128.00	1	127.50	127.00	2	11,415	0.02%
2024/01/03	4	127.62	1.4	126.42	126.50	2.6	11,651	0.02%
2024/01/02	5	133.50	0.1	134.00	133.50	4.9	11,332	0.04%
2023/12/29	7	133.71	4	135.00	135.00	3	11,292	0.03%
2023/12/28	0.1	134.50	1	134.50	135.50	-0.9	11,296	-0.01%
2023/12/27	0	0.00	2	133.50	133.50	-2	11,260	-0.02%
2023/12/26	0	0.00	2	132.75	132.50	-2	11,230	-0.02%
2023/12/25	3	130.50	1.1	131.45	131.00	1.9	11,265	0.02%
2023/12/22	1	130.00	6	131.33	131.50	-5	11,380	-0.04%
2023/12/21	2.1	129.52	2	130.50	130.00	0.1	11,504	0.00%
2023/12/20	5	131.30	3	133.00	131.50	2	11,464	0.02%
2023/12/19	4	130.62	0	130.50	131.50	4	11,367	0.04%
2023/12/18	0	0.00	1.1	131.48	131.50	-1.1	11,390	-0.01%
2023/12/15	4	131.75	1	133.00	131.00	3	11,408	0.03%
2023/12/14	22	132.32	6	132.50	133.50	16	11,256	0.14%
2023/12/12	7	131.00	0	0.00	129.50	7	11,294	0.06%
2023/12/11	2	129.75	10	130.60	131.00	-8	11,329	-0.07%
2023/12/08	0	0.00	5	128.90	129.50	-5	11,510	-0.04%
2023/12/07	3	126.83	1	126.00	126.50	2	11,493	0.02%
2023/12/06	3	127.67	3	128.67	129.00	0	11,598	0.00%
2023/12/05	3.1	128.34	2	129.50	129.50	1.1	11,677	0.01%
2023/12/04	0	129.50	2.5	129.80	130.00	-2.5	11,632	-0.02%
2023/12/01	3	127.33	2	128.25	128.00	1	11,645	0.01%
2023/11/30	2	127.00	3	127.67	128.00	-1	11,645	-0.01%
2023/11/29	2	126.50	4	127.38	127.00	-2	11,473	-0.02%
2023/11/28	2	125.00	2	125.50	125.50	0	11,316	0.00%
2023/11/27	1	126.50	2.6	126.78	126.00	-1.6	11,440	-0.01%
2023/11/24	0.1	126.50	0	0.00	126.50	0.1	11,610	0.00%
2023/11/22	2	126.50	0	0.00	126.50	2	12,330	0.02%
2023/11/21	11	127.14	14	126.68	127.00	-3	12,850	-0.02%
2023/11/20	3.1	123.68	5.1	123.51	124.00	-1.9	12,782	-0.02%
2023/11/17	3	124.33	2	125.50	125.50	1	12,736	0.01%
2023/11/16	3	124.50	2	125.50	125.00	1	12,730	0.01%
2023/11/15	13	125.58	19.1	125.73	126.00	-6.1	12,641	-0.05%
2023/11/14	2	122.51	13.3	123.82	123.50	-11.2	12,410	-0.09%
2023/11/13	7	122.29	23	121.87	122.50	-16	12,429	-0.13%
2023/11/09	0	0.00	2	118.00	118.00	-2	12,282	-0.02%
2023/11/08	0.1	117.00	0	0.00	117.50	0.1	12,332	0.00%
2023/11/07	8	117.50	3	117.17	117.50	5	12,387	0.04%
2023/11/06	8.1	119.13	4.1	118.37	118.50	4	12,489	0.03%
2023/11/03	0	117.00	52	117.02	117.50	-52	12,445	-0.42%
2023/11/02	2	115.00	4	115.75	116.00	-2	12,453	-0.02%
2023/11/01	2	113.50	3	114.33	114.50	-1	12,399	-0.01%
2023/10/31	1	112.00	9	113.28	113.50	-8	12,478	-0.06%
2023/10/30	6.1	112.00	4	112.25	112.00	2.1	12,676	0.02%
2023/10/27	6	111.83	15.1	113.50	113.50	-9.1	12,745	-0.07%
2023/10/26	10	110.75	1	112.50	112.00	9	12,896	0.07%
2023/10/25	6	113.58	3	113.67	114.00	3	13,077	0.02%
2023/10/24	2	113.50	2	113.50	114.00	0	13,022	0.00%
2023/10/23	7	116.14	0	0.00	115.00	7	12,980	0.05%
2023/10/20	2	118.50	13.6	117.90	118.50	-11.6	13,087	-0.09%
2023/10/19	1	115.00	2	115.25	116.00	-1	12,916	-0.01%
2023/10/18	0	0.00	2	116.50	116.00	-2	13,025	-0.02%
2023/10/17	2	116.00	2	117.00	116.00	0	12,869	0.00%
2023/10/16	1	114.50	1	116.00	116.00	0	12,932	0.00%
2023/10/13	1	116.50	3	116.67	116.50	-2	13,162	-0.02%
2023/10/12	2	115.50	1	116.50	116.50	1	13,308	0.01%
2023/10/11	0	0.00	9	114.83	115.50	-9	13,384	-0.07%
2023/10/06	3	111.00	0	0.00	110.50	3	13,242	0.02%
2023/10/05	1	110.00	2	111.25	112.00	-1	13,451	-0.01%
2023/10/04	1	109.00	1	110.00	109.50	0	13,557	0.00%
2023/10/03	0	111.00	3.6	110.36	110.50	-3.6	13,703	-0.03%
2023/10/02	1	111.01	4	111.13	111.00	-3	13,965	-0.02%
2023/09/27	0	0.00	1	108.00	109.50	-1	14,234	-0.01%
2023/09/26	3	109.59	2	109.50	109.00	1	14,309	0.01%
2023/09/25	2	112.25	2	113.25	112.50	0	14,371	0.00%
2023/09/21	2	112.50	2	113.50	112.00	0	15,060	0.00%
2023/09/20	7	114.21	5	115.30	114.50	2	15,250	0.01%
2023/09/19	1	114.00	2	114.75	114.00	-1	15,547	-0.01%
2023/09/18	6	114.00	4.3	114.46	113.50	1.7	15,793	0.01%
2023/09/15	0	116.71	3	117.33	116.00	-3	15,839	-0.02%
2023/09/14	4.3	114.35	3	114.83	115.50	1.3	15,763	0.01%
2023/09/13	3	113.17	1	112.50	112.50	2	15,743	0.01%
2023/09/12	1	115.00	1	115.50	115.50	0	15,642	0.00%
2023/09/11	2	113.75	1	113.50	113.50	1	15,652	0.01%
2023/09/08	1	117.00	0	0.00	116.50	1	15,680	0.01%
2023/09/07	5	118.40	2.1	118.99	118.50	2.9	15,829	0.02%
2023/09/06	4	118.62	5	118.50	118.00	-1	15,997	-0.01%
2023/09/05	5	116.70	3	118.00	118.50	2	16,147	0.01%
2023/09/04	1	117.00	2	117.00	118.00	-1	16,289	-0.01%
2023/08/31	1	119.00	0	117.50	118.00	1	17,476	0.01%
2023/08/30	1	118.50	7	120.00	120.00	-6	17,535	-0.03%
2023/08/29	10	118.20	3	117.50	117.50	7	17,833	0.04%
2023/08/28	14	119.86	9.4	121.23	119.00	4.6	17,724	0.03%
2023/08/25	11.2	115.52	19.5	116.06	116.50	-8.3	17,796	-0.05%
2023/08/24	1	112.50	7	112.64	113.00	-6	17,728	-0.03%
2023/08/23	1	109.50	1.2	109.50	109.50	-0.2	18,049	0.00%
2023/08/22	0	108.50	0	0.00	108.50	0	18,678	0.00%
2023/08/21	0	0.00	1	107.50	108.00	-1	19,229	-0.01%
2023/08/18	0	0.00	2	106.50	107.00	-2	19,427	-0.01%
2023/08/17	5	105.60	4.1	106.78	108.50	0.9	19,519	0.00%
2023/08/16	1	107.50	0.1	108.00	108.00	0.9	19,556	0.00%
2023/08/15	2.5	110.00	2	111.00	110.00	0.5	19,526	0.00%
2023/08/14	1	109.00	1	109.50	109.50	0	19,710	0.00%
2023/08/11	2	111.00	0	0.00	110.50	2	19,854	0.01%
2023/08/10	3.1	109.36	3	110.33	111.00	0.1	19,915	0.00%
2023/08/09	5	109.60	9	110.78	111.00	-4	19,811	-0.02%
2023/08/08	6	110.00	0	0.00	109.00	6	19,798	0.03%
2023/08/07	4	109.38	4	110.75	111.50	0	19,717	0.00%
2023/08/04	5	109.40	17	109.50	109.00	-12	19,801	-0.06%
2023/08/02	13	111.50	6	110.50	110.50	7	19,699	0.04%
2023/08/01	3	113.35	0	0.00	114.00	3	19,380	0.02%
2023/07/31	28.3	116.57	13.1	115.61	114.50	15.2	19,111	0.08%
2023/07/28	38.7	117.45	25	117.38	117.50	13.7	18,899	0.07%
2023/07/27	2	112.75	1	113.50	114.00	1	18,646	0.01%
2023/07/26	13	113.69	1	115.50	113.50	12	18,668	0.06%
2023/07/25	66	115.33	16.5	115.04	114.50	49.5	18,785	0.26%
2023/07/24	1.1	110.54	4.2	110.67	110.50	-3.1	18,701	-0.02%
2023/07/21	7.1	109.79	1	110.50	110.50	6.1	18,835	0.03%
2023/07/20	7.2	112.16	6	113.42	113.50	1.2	18,683	0.01%
2023/07/19	8.1	114.19	3	113.51	112.50	5.1	18,677	0.03%
2023/07/18	11	114.73	10	116.45	116.00	1	18,724	0.01%
2023/07/17	11.1	114.69	3.1	115.50	115.00	8	18,515	0.04%
2023/07/14	2.1	113.05	17.2	114.24	115.00	-15.1	18,381	-0.08%
2023/07/13	3	110.50	1	112.00	110.00	2	18,144	0.01%
2023/07/12	9.3	108.22	7	109.79	110.00	2.3	18,019	0.01%
2023/07/11	11	109.14	8	109.56	109.50	3	17,959	0.02%
2023/07/10	9	108.28	2	109.00	108.00	7	18,339	0.04%
2023/07/07	1	109.00	2	109.25	109.00	-1	18,312	-0.01%
2023/07/06	1	108.00	3.2	108.50	108.50	-2.2	18,145	-0.01%
2023/07/05	11	111.00	8	111.38	111.50	3	18,079	0.02%
2023/07/04	3	110.33	7	110.14	111.00	-4	18,034	-0.02%
2023/07/03	16.1	110.32	9	109.89	111.00	7.1	17,939	0.04%
2023/06/30	20	110.70	9.1	110.55	110.50	10.9	17,928	0.06%
2023/06/29	15	122.43	5	121.90	122.50	10	17,541	0.06%
2023/06/28	8	122.69	22	122.61	124.00	-14	17,438	-0.08%
2023/06/27	15.2	123.67	5.1	123.02	124.00	10.1	17,249	0.06%
2023/06/26	2	124.50	4	126.25	126.00	-2	16,972	-0.01%
2023/06/21	3	125.50	3	127.00	126.50	0	16,836	0.00%
2023/06/20	3	125.33	85.1	126.98	126.50	-82.1	16,846	-0.49%
2023/06/19	5	126.50	4.1	126.62	126.50	1	16,896	0.01%
2023/06/16	4.2	124.88	1	125.50	125.50	3.2	16,919	0.02%
2023/06/15	82	126.47	9.2	126.22	126.50	72.8	16,850	0.43%
2023/06/14	9.1	125.45	0	0.00	124.50	9.1	16,920	0.05%
2023/06/13	3.3	127.31	3	127.49	128.00	0.3	16,782	0.00%
2023/06/12	3.3	125.00	1	125.50	125.50	2.3	16,636	0.01%
2023/06/09	0	0.00	3.1	125.48	126.00	-3.1	16,594	-0.02%
2023/06/08	3.3	123.50	12	124.00	122.50	-8.7	16,428	-0.05%
2023/06/07	10.2	125.57	6	124.83	125.00	4.2	16,287	0.03%
2023/06/06	2	119.00	10	120.55	121.50	-8	15,681	-0.05%
2023/06/05	0.6	116.15	0	0.00	116.50	0.6	15,127	0.00%
2023/06/02	1	116.50	26.3	115.40	116.50	-25.3	15,003	-0.17%
2023/06/01	6	112.00	7	111.64	112.00	-1	14,515	-0.01%
2023/05/31	7	111.36	9	112.00	111.50	-2	14,423	-0.01%
2023/05/30	6	110.33	19.2	111.45	111.50	-13.2	13,966	-0.09%
2023/05/29	10.3	109.54	4	110.25	109.00	6.3	13,542	0.05%
2023/05/26	7	109.64	11	111.18	110.50	-4	13,374	-0.03%
2023/05/25	6	109.42	6	110.33	108.50	0	12,872	0.00%
2023/05/24	4	108.62	0	0.00	108.50	4	12,352	0.03%
2023/05/23	2	109.25	3	110.33	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	3	110.33	110.00	-3	12,093	-0.02%
2023/05/19	1	108.00	6	109.08	109.00	-5	11,958	-0.04%
2023/05/18	0	0.00	21.5	108.71	109.00	-21.5	11,980	-0.18%
2023/05/17	0	0.00	6	105.83	105.50	-6	11,829	-0.05%
2023/05/16	2	104.00	3.2	104.19	104.00	-1.2	11,782	-0.01%
2023/05/12	2.2	102.55	1	102.50	103.00	1.2	11,987	0.01%
2023/05/11	2	102.50	3	103.50	103.50	-1	12,115	-0.01%
2023/05/10	0	102.50	7	103.00	102.50	-7	12,208	-0.06%
2023/05/09	0	0.00	2	103.50	104.50	-2	12,197	-0.02%
2023/05/08	2	103.50	0	104.00	104.00	2	12,266	0.02%
2023/05/05	0	0.00	3	103.50	103.00	-3	12,641	-0.02%
2023/05/04	2	103.00	2.1	103.24	103.00	-0.1	12,901	0.00%
2023/05/03	0	101.00	1	101.00	101.50	-1	12,983	-0.01%
2023/05/02	4.5	100.31	0	0.00	100.50	4.5	13,109	0.03%
2023/04/28	1	100.01	10	100.75	101.00	-9	13,310	-0.07%
2023/04/27	2	101.50	1	101.50	101.00	1	13,209	0.01%
2023/04/26	9	100.04	0	0.00	100.50	9	13,108	0.07%
2023/04/24	1	102.50	55	102.50	102.00	-54	12,955	-0.42%
2023/04/21	0.7	102.58	4.3	103.00	102.50	-3.6	12,978	-0.03%
2023/04/20	1.1	103.52	0	0.00	103.50	1.1	12,887	0.01%
2023/04/19	4.1	103.76	10	104.00	103.50	-5.9	13,041	-0.05%
2023/04/18	2	105.50	0	0.00	105.50	2	13,118	0.02%
2023/04/17	0.1	106.00	1	106.00	106.00	-0.9	13,172	-0.01%
2023/04/14	0	105.50	3	105.83	105.50	-3	13,143	-0.02%
2023/04/13	63.1	105.36	2.2	103.82	103.50	60.9	13,028	0.47%
2023/04/12	32	108.50	31.2	109.96	109.00	0.8	12,455	0.01%
2023/04/11	2	108.50	5.6	109.00	109.00	-3.6	12,271	-0.03%
2023/04/10	3	109.17	1.1	108.50	109.00	2	12,183	0.02%
2023/04/07	48.2	111.45	2.1	110.54	110.50	46.1	12,032	0.38%
2023/04/06	0	112.50	2.1	112.50	112.50	-2	11,935	-0.02%
2023/03/31	7	112.57	3.6	113.23	112.50	3.4	11,951	0.03%
2023/03/30	2.1	112.48	1.1	112.50	112.50	1	12,012	0.01%
2023/03/29	8	111.44	16.2	111.28	111.50	-8.2	12,149	-0.07%
2023/03/28	2	109.00	7.1	110.00	109.50	-5.1	12,285	-0.04%
2023/03/24	2	111.00	4	111.25	111.00	-2	12,707	-0.02%
2023/03/23	1	110.50	6.1	110.42	110.50	-5.1	12,687	-0.04%
2023/03/22	3	107.33	27.1	108.88	109.00	-24.1	12,755	-0.19%
2023/03/21	23	107.48	0	0.00	107.00	23	12,828	0.18%
2023/03/20	1	108.50	5.1	109.20	109.50	-4.1	12,844	-0.03%
2023/03/17	4	108.38	4.1	109.49	109.50	-0.1	12,898	0.00%
2023/03/16	3	107.17	2.1	107.29	108.00	0.9	12,787	0.01%
2023/03/15	2	108.25	5	108.80	108.50	-3	12,898	-0.02%
2023/03/14	1	108.50	0	0.00	107.00	1	12,825	0.01%
2023/03/13	1	106.50	2.2	107.91	108.50	-1.2	12,754	-0.01%
2023/03/10	1	107.50	2.1	106.55	107.00	-1.1	12,780	-0.01%
2023/03/09	2	109.25	0	0.00	109.00	2	13,038	0.02%
2023/03/08	9	109.06	4	109.25	109.50	5	13,156	0.04%
2023/03/07	0	0.00	2.1	110.24	110.50	-2.1	13,128	-0.02%
2023/03/06	1	108.50	3.1	108.66	109.00	-2.1	12,988	-0.02%
2023/03/03	0	0.00	4	107.63	108.00	-4	13,044	-0.03%
2023/03/02	0	0.00	3	107.50	108.00	-3	13,038	-0.02%
2023/03/01	3	105.00	2	106.25	106.00	1	12,956	0.01%
2023/02/24	4.1	106.35	19.1	105.92	106.00	-15	12,931	-0.12%
2023/02/23	2	103.00	1	104.00	103.50	1	12,638	0.01%
2023/02/22	0	0.00	17	102.47	102.50	-17	12,646	-0.13%
2023/02/21	0	0.00	1	102.50	102.50	-1	12,659	-0.01%
2023/02/20	7	102.29	22	102.55	103.00	-15	12,861	-0.12%
2023/02/17	23	102.07	2	102.25	102.00	21	13,032	0.16%
2023/02/16	3	104.50	6	104.92	104.00	-3	13,163	-0.02%
2023/02/15	0	0.00	1	104.50	104.50	-1	13,391	-0.01%
2023/02/14	11	103.91	12	104.50	104.50	-1	13,304	-0.01%
2023/02/13	4	104.00	2	103.75	104.00	2	13,322	0.02%
2023/02/10	6	104.92	7	105.71	106.00	-1	13,334	-0.01%
2023/02/09	1	106.00	5	106.51	106.00	-4	13,324	-0.03%
2023/02/08	0	104.50	18.5	105.30	106.00	-18.5	13,162	-0.14%
2023/02/07	2	103.50	0	0.00	103.50	2	13,151	0.02%
2023/02/06	4.1	103.88	1	104.00	103.50	3.1	13,121	0.02%
2023/02/03	1	104.50	40.7	104.71	106.00	-39.7	13,077	-0.30%
2023/02/02	2	104.00	6	103.50	103.00	-4	12,842	-0.03%
2023/02/01	4	100.50	4	101.50	102.00	0	12,813	0.00%
2023/01/31	8.6	100.68	2.1	101.00	100.00	6.5	12,750	0.05%
2023/01/30	3	104.33	8	104.81	105.00	-5	12,579	-0.04%
2023/01/17	0.1	101.00	19	101.42	101.50	-18.9	12,401	-0.15%
2023/01/16	1.3	101.00	0	0.00	101.00	1.3	12,415	0.01%
2023/01/13	0.2	101.00	0	0.00	101.00	0.2	12,517	0.00%
2023/01/12	0.2	100.50	0.2	100.50	101.00	0	12,663	0.00%
2023/01/11	1.1	100.95	4	101.25	100.50	-2.9	12,718	-0.02%
2023/01/10	0	0.00	3.2	101.30	101.50	-3.2	12,901	-0.02%
2023/01/09	2	99.55	18	99.83	101.00	-16	12,888	-0.12%
2023/01/06	1.5	95.88	6.1	96.49	96.80	-4.6	12,828	-0.04%
2023/01/05	5.1	94.56	6	95.17	94.60	-0.9	12,850	-0.01%
2023/01/04	4	93.95	1	93.90	93.70	3	13,044	0.02%
2023/01/03	1	92.70	4	94.68	94.60	-3	13,466	-0.02%
2022/12/30	3	93.97	2	94.35	93.90	1	13,511	0.01%
2022/12/29	4	92.43	0	0.00	93.80	4	13,644	0.03%
2022/12/28	1	93.40	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0	0.00	1	94.70	94.50	-1	14,067	-0.01%
2022/12/26	1	93.20	3	93.63	94.00	-2	14,266	-0.01%
2022/12/23	17	93.84	8.2	93.67	93.80	8.8	14,432	0.06%
2022/12/22	7.2	95.89	8.1	96.42	97.30	-0.9	14,432	-0.01%
2022/12/21	2.1	94.58	3	94.43	95.30	-0.9	14,256	-0.01%
2022/12/20	13	94.05	10	94.60	93.50	3	14,044	0.02%
2022/12/19	1	95.10	0	0.00	95.80	1	13,884	0.01%
2022/12/16	4	96.50	0.2	96.65	96.20	3.8	13,615	0.03%
2022/12/15	2	96.75	3.4	98.28	98.20	-1.4	13,317	-0.01%
2022/12/14	4.6	96.95	3	97.33	98.00	1.6	13,257	0.01%
2022/12/13	7	96.77	2	96.25	96.30	5	13,147	0.04%
2022/12/12	1	97.69	0	0.00	98.10	1	13,109	0.01%
2022/12/09	3	98.97	3.4	98.92	99.50	-0.4	13,263	0.00%
2022/12/08	8.2	96.95	3.5	97.03	97.00	4.7	13,244	0.04%
2022/12/07	2.5	98.80	2.3	99.41	99.00	0.2	13,433	0.00%
2022/12/06	4.1	100.10	4.2	99.46	99.70	-0.1	13,437	0.00%
2022/12/05	0	0.00	5	101.80	101.00	-5	13,471	-0.04%
2022/12/02	2	100.00	3.1	100.48	101.00	-1.1	13,416	-0.01%
2022/12/01	3	99.57	29.3	100.16	101.50	-26.3	13,374	-0.20%
2022/11/30	2.7	96.09	4.1	96.57	97.20	-1.4	13,015	-0.01%
2022/11/29	2	93.75	5	95.08	95.40	-3	12,863	-0.02%
2022/11/28	2	94.25	2	94.90	94.60	0	12,883	0.00%
2022/11/25	2	95.80	4	96.43	96.10	-2	12,960	-0.02%
2022/11/24	1	95.60	4.2	96.15	96.40	-3.2	13,003	-0.02%
2022/11/23	0	0.00	8.1	95.74	95.80	-8.1	13,018	-0.06%
2022/11/22	5.1	94.26	5.3	94.53	94.80	-0.2	13,042	0.00%
2022/11/21	10	94.55	3.1	94.00	94.20	6.9	13,028	0.05%
2022/11/18	1	94.20	10.3	94.62	94.90	-9.3	12,980	-0.07%
2022/11/17	2.2	92.40	6.4	92.45	93.50	-4.2	12,879	-0.03%
2022/11/16	5.1	93.09	12.1	93.58	93.60	-7	12,883	-0.05%
2022/11/15	2.1	92.00	28.1	92.14	92.80	-26	12,673	-0.20%
2022/11/14	5	91.50	6.1	91.77	91.70	-1.1	12,462	-0.01%
2022/11/11	6	90.18	14.3	90.43	90.40	-8.3	12,306	-0.07%
2022/11/10	2	85.70	2.5	86.28	86.50	-0.5	11,996	0.00%
2022/11/09	0.2	86.30	11	86.27	86.80	-10.8	11,953	-0.09%
2022/11/08	4	84.30	2.1	84.30	84.40	1.9	11,841	0.02%
2022/11/07	17	83.50	12.1	82.87	84.50	4.9	11,759	0.04%
2022/11/04	6.1	79.26	6.6	80.14	80.50	-0.4	11,594	0.00%
2022/11/03	7	78.69	4	79.53	79.50	3	11,611	0.03%
2022/11/02	5	80.16	1.1	80.55	80.00	3.9	11,553	0.03%
2022/11/01	3	79.63	1	80.10	80.00	2	11,502	0.02%
2022/10/31	5	79.46	4.3	80.16	80.40	0.7	11,489	0.01%
2022/10/28	8.5	79.84	19.7	79.82	80.70	-11.2	11,502	-0.10%
2022/10/27	6	77.87	49	77.78	78.70	-43	11,368	-0.38%
2022/10/26	21	77.42	70	76.92	76.90	-49	11,325	-0.43%
2022/10/25	24.3	76.38	21	77.00	77.30	3.3	11,279	0.03%
2022/10/24	13	77.73	19	77.86	77.70	-6	11,351	-0.05%
2022/10/21	5	76.80	39	76.97	76.30	-34	11,514	-0.30%
2022/10/20	20	73.90	23	75.96	76.00	-3	11,462	-0.03%
2022/10/19	2.1	75.20	4.1	75.21	74.90	-2	11,252	-0.02%
2022/10/18	104	75.58	8	75.99	76.10	96	11,146	0.86%	大買/
2022/10/17	24.1	75.35	23.1	75.83	76.20	1	10,953	0.01%
2022/10/14	5.2	75.55	41	75.57	75.80	-35.8	10,940	-0.33%
2022/10/13	35.1	72.33	3	72.50	72.40	32.1	10,874	0.30%
2022/10/12	26	73.08	12	73.53	73.20	14	10,751	0.13%
2022/10/11	52.1	76.95	1	75.10	74.60	51.1	10,625	0.48%
2022/10/07	3	81.70	0	0.00	82.00	3	10,314	0.03%
2022/10/06	1	82.20	82	82.41	82.80	-81	10,368	-0.78%
2022/10/05	25	82.09	31	82.05	81.90	-6	10,322	-0.06%
2022/10/04	0	0.00	14	79.26	79.80	-14	10,094	-0.14%
2022/10/03	102.4	78.38	4	77.75	77.10	98.4	9,975	0.99%	大買/
2022/09/30	0	0.00	12	78.59	80.10	-12	9,872	-0.12%
2022/09/29	13	78.96	15	80.08	78.90	-2	9,890	-0.02%
2022/09/28	11.1	79.33	2	78.50	78.20	9.1	9,893	0.09%
2022/09/27	6.3	81.25	0	0.00	81.10	6.3	9,896	0.06%
2022/09/26	2.1	81.29	6	82.43	81.30	-3.9	10,077	-0.04%
2022/09/23	1	84.60	3	84.93	84.00	-2	10,147	-0.02%
2022/09/22	4.7	84.38	71	84.60	84.60	-66.3	10,734	-0.62%
2022/09/21	1	84.90	1	85.00	84.90	0	11,653	0.00%
2022/09/20	24	84.65	21	85.09	85.40	3	12,079	0.02%
2022/09/19	43	84.40	45	84.33	84.30	-2	12,196	-0.02%
2022/09/16	45.5	83.41	42	83.62	83.60	3.5	12,597	0.03%
2022/09/15	71	83.55	0	0.00	83.20	71	12,424	0.57%
2022/09/14	48	82.77	116	82.70	82.70	-68	12,447	-0.55%	大賣/
2022/09/13	3	85.87	25	85.50	85.90	-22	12,225	-0.18%
2022/09/12	40	83.15	36	83.17	83.00	4	12,106	0.03%
2022/09/08	20	81.20	24	81.88	82.10	-4	12,276	-0.03%
2022/09/07	5	79.80	1	80.50	80.20	4	12,305	0.03%
2022/09/06	71.1	82.34	0	0.00	82.40	71.1	12,391	0.57%
2022/09/05	2	82.35	2	82.90	82.30	0	12,515	0.00%
2022/09/02	25	82.94	75	83.00	82.70	-50	12,669	-0.39%
2022/09/01	12	83.41	10	83.63	83.90	2	12,719	0.02%
2022/08/31	82	85.54	3	84.87	85.40	79	12,727	0.62%
2022/08/30	2	84.50	2	84.30	84.60	0	12,730	0.00%
2022/08/29	4	84.28	0	0.00	84.40	4	12,770	0.03%
2022/08/26	0	0.00	2	87.55	87.50	-2	12,778	-0.02%
2022/08/25	2.2	86.40	0	0.00	86.40	2.2	12,839	0.02%
2022/08/24	4	86.80	2	86.45	86.20	2	12,916	0.02%
2022/08/23	6	86.58	1	86.30	86.60	5	13,324	0.04%
2022/08/22	22	88.70	81	88.70	88.70	-59	13,371	-0.44%
2022/08/19	60	89.80	2	90.00	90.00	58	13,551	0.43%
2022/08/18	4	89.18	1	89.30	89.40	3	13,609	0.02%
2022/08/17	1	90.40	74	90.30	90.60	-73	13,673	-0.53%
2022/08/16	4	90.40	1	90.60	90.70	3	13,698	0.02%
2022/08/15	0	0.00	1	90.50	90.50	-1	13,727	-0.01%
2022/08/12	1	89.40	11.2	89.48	89.50	-10.2	13,715	-0.07%
2022/08/11	0	0.00	9	89.33	89.50	-9	13,766	-0.07%
2022/08/10	6	86.63	0.2	86.80	87.00	5.8	13,914	0.04%
2022/08/09	9	87.20	0	0.00	87.70	9	13,984	0.06%
2022/08/08	3	87.53	0	0.00	87.90	3	13,975	0.02%
2022/08/05	2.3	87.65	2	88.25	88.20	0.3	14,041	0.00%
2022/08/04	6.2	86.55	13	87.38	87.40	-6.8	14,097	-0.05%
2022/08/03	1	84.20	1	84.90	86.00	0	13,964	0.00%
2022/08/02	1	85.20	2	85.15	84.50	-1	13,932	-0.01%
2022/08/01	3	85.60	1	85.80	86.30	2	13,970	0.01%
2022/07/29	11.1	86.55	1	86.70	86.40	10.1	14,016	0.07%
2022/07/28	2	85.90	15	86.93	87.80	-13	13,911	-0.09%
2022/07/27	0	0.00	2	84.00	85.10	-2	13,666	-0.01%
2022/07/26	1	83.90	4	84.08	83.70	-3	13,671	-0.02%
2022/07/25	0.1	84.93	3	84.83	84.60	-2.9	14,005	-0.02%
2022/07/22	1	84.60	1	85.20	85.20	0	14,182	0.00%
2022/07/21	1	84.20	3	84.90	85.70	-2	14,258	-0.01%
2022/07/20	3	83.60	5	84.04	83.40	-2	14,176	-0.01%
2022/07/19	4	81.65	3	81.77	82.60	1	14,260	0.01%
2022/07/18	3	80.97	4	80.63	81.10	-1	14,201	-0.01%
2022/07/15	0	0.00	2	79.20	79.20	-2	14,075	-0.01%
2022/07/14	0	0.00	5	78.00	78.40	-5	14,036	-0.04%
2022/07/13	1	75.40	3	75.97	76.20	-2	13,926	-0.01%
2022/07/12	1	73.90	0	0.00	73.80	1	13,843	0.01%
2022/07/11	4	75.75	4.4	76.01	75.80	-0.4	13,808	0.00%
2022/07/08	2	75.45	3	75.80	76.10	-1	13,829	-0.01%
2022/07/07	4	72.90	5	74.56	74.60	-1	13,807	-0.01%
2022/07/06	46.1	73.56	42	73.10	73.10	4.1	13,831	0.03%
2022/07/05	4	74.63	2	75.95	74.80	2	13,870	0.01%
2022/07/04	23	73.77	24.1	74.46	74.00	-1.1	13,839	-0.01%
2022/07/01	13	75.62	3	77.07	74.50	10	13,771	0.07%
2022/06/30	13	76.75	2	76.40	76.40	11	13,699	0.08%
2022/06/29	37.5	80.41	3	79.53	79.10	34.5	13,172	0.26%
2022/06/28	14.5	91.06	11	91.00	91.00	3.5	12,232	0.03%
2022/06/27	2.2	94.21	2	93.90	94.30	0.2	11,853	0.00%
2022/06/24	9.1	93.27	1	90.90	92.00	8.1	11,676	0.07%
2022/06/23	12	96.70	0	0.00	95.40	12	11,268	0.11%
2022/06/22	3.1	97.28	1	99.40	96.40	2.1	11,263	0.02%
2022/06/21	2	97.25	5	98.74	99.40	-3	11,265	-0.03%
2022/06/20	1	96.20	0	0.00	96.20	1	11,277	0.01%
2022/06/17	9.1	98.50	5	97.64	97.50	4.1	11,262	0.04%
2022/06/16	2	102.75	4	102.25	101.00	-2	11,046	-0.02%
2022/06/15	8	100.38	2	100.50	100.00	6	11,149	0.05%
2022/06/14	5	101.00	6	101.08	102.00	-1	11,273	-0.01%
2022/06/13	11	102.36	1	102.50	102.00	10	11,265	0.09%
2022/06/10	51	105.46	3	105.00	105.00	48	11,236	0.43%
2022/06/09	0	0.00	1.1	104.49	105.00	-1.1	11,275	-0.01%
2022/06/08	0	0.00	3.1	104.16	104.00	-3.1	11,321	-0.03%
2022/06/07	4	103.88	0	0.00	102.50	4	11,290	0.04%
2022/06/06	0	0.00	1	104.00	104.50	-1	11,303	-0.01%
2022/06/02	1	104.50	15.1	104.06	104.00	-14.1	11,477	-0.12%
2022/06/01	2	103.25	0	0.00	103.00	2	11,869	0.02%
2022/05/31	1	103.00	4.3	103.13	104.50	-3.3	11,862	-0.03%
2022/05/30	0	0.00	2.6	102.38	103.00	-2.6	11,566	-0.02%
2022/05/27	3.3	99.14	6.1	100.66	101.00	-2.8	11,498	-0.02%
2022/05/26	2	98.35	3	98.83	98.60	-1	11,509	-0.01%
2022/05/25	1	97.00	7	98.13	98.20	-6	11,666	-0.05%
2022/05/24	1	97.10	1	96.60	96.60	0	11,910	0.00%
2022/05/23	2	97.45	1.5	98.21	97.50	0.5	11,988	0.00%
2022/05/20	1.5	96.47	3	97.03	97.50	-1.5	12,136	-0.01%
2022/05/19	2	95.70	0	0.00	95.70	2	12,182	0.02%
2022/05/18	6	97.35	3.1	97.96	96.90	2.9	12,207	0.02%
2022/05/17	2	97.10	14	96.75	97.30	-12	12,138	-0.10%
2022/05/16	5	94.76	4	95.38	94.70	1	12,175	0.01%
2022/05/13	2	93.80	3	94.27	94.30	-1	12,222	-0.01%
2022/05/12	5.2	94.06	0	0.00	93.00	5.2	12,346	0.04%
2022/05/11	1	95.50	2	96.00	96.20	-1	12,730	-0.01%
2022/05/10	5	93.22	5	94.18	95.40	0	12,921	0.00%
2022/05/09	3	94.50	1	94.70	94.10	2	13,080	0.02%
2022/05/06	7	95.71	0	0.00	95.90	7	13,159	0.05%
2022/05/05	0	0.00	11	98.42	98.60	-11	13,331	-0.08%
2022/05/04	1	96.40	1	96.50	96.60	0	13,354	0.00%
2022/05/03	1	95.30	2	95.95	95.90	-1	13,662	-0.01%
2022/04/29	16	96.86	11	97.78	95.60	5	13,727	0.04%
2022/04/28	3.2	93.41	1	93.90	93.00	2.2	13,695	0.02%
2022/04/27	4.6	91.60	1	91.90	91.80	3.6	13,571	0.03%
2022/04/26	1	95.20	0	0.00	95.00	1	13,548	0.01%
2022/04/25	13.1	95.26	14	95.12	94.60	-0.9	13,653	-0.01%
2022/04/22	1	98.10	4	99.08	99.10	-3	13,599	-0.02%
2022/04/21	1	99.50	1	99.50	99.50	0	13,720	0.00%
2022/04/20	4	98.43	3	99.03	99.20	1	13,788	0.01%
2022/04/19	9	98.42	1	98.70	98.10	8	13,782	0.06%
2022/04/18	1	97.60	3	97.43	97.90	-2	13,882	-0.01%
2022/04/15	3.1	98.03	4	97.63	97.90	-0.9	13,944	-0.01%
2022/04/14	1	100.00	3	100.17	99.50	-2	14,094	-0.01%
2022/04/13	1.1	97.53	1	99.00	99.10	0.1	14,270	0.00%
2022/04/12	10.2	96.91	5	96.50	96.60	5.2	14,668	0.04%
2022/04/11	11.9	98.37	3	99.13	97.90	8.9	14,632	0.06%
2022/04/08	6	99.98	1	100.00	100.50	5	14,559	0.03%
2022/04/07	28	101.39	25	101.50	99.80	3	14,505	0.02%
2022/04/06	13	101.00	2	102.00	102.00	11	14,349	0.08%
2022/04/01	4.3	102.73	40.6	102.51	103.50	-36.3	14,227	-0.26%
2022/03/31	23	103.93	1	104.50	103.50	22	14,173	0.16%
2022/03/30	20.3	104.00	1.1	104.45	104.50	19.2	14,225	0.13%
2022/03/28	3	102.83	0.3	103.00	103.50	2.8	14,175	0.02%
2022/03/25	1	105.00	0	0.00	104.50	1	14,066	0.01%
2022/03/24	2	104.25	1	105.00	105.00	1	14,034	0.01%
2022/03/23	1	104.50	2.2	105.45	105.50	-1.2	14,096	-0.01%
2022/03/22	2	104.00	1	104.50	104.50	1	14,181	0.01%
2022/03/21	1	105.50	0.1	105.00	105.00	0.9	14,207	0.01%
2022/03/18	0	0.00	14.1	104.78	104.50	-14.1	14,268	-0.10%
2022/03/17	3	104.00	13	102.85	103.50	-10	14,151	-0.07%
2022/03/16	2	99.50	2.1	99.27	99.80	-0.1	14,003	0.00%
2022/03/15	5	99.38	4	99.35	98.90	1	14,157	0.01%
2022/03/14	0	0.00	1	101.50	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	17	100.32	17	100.68	100.50	0	14,319	0.00%
2022/03/09	1	98.30	3	97.97	98.20	-2	14,509	-0.01%
2022/03/08	11	96.25	5	96.10	96.10	6	14,624	0.04%
2022/03/07	39.3	97.65	32	97.53	97.60	7.3	14,485	0.05%
2022/03/04	11.1	102.05	10	102.45	102.00	1.1	14,210	0.01%
2022/03/03	2	102.75	4	103.38	103.50	-2	14,243	-0.01%
2022/03/01	1	102.50	9	102.22	103.00	-8	14,258	-0.06%
2022/02/25	3	99.33	0	0.00	99.30	3	14,182	0.02%
2022/02/24	24.1	99.82	24	100.23	99.70	0.1	14,038	0.00%
2022/02/23	4	102.37	2	102.00	102.00	2	13,833	0.01%
2022/02/22	17	103.09	6	102.33	103.00	11	13,803	0.08%
2022/02/21	7	103.36	17	104.56	105.00	-10	13,711	-0.07%
2022/02/18	10	103.40	13	104.19	104.00	-3	13,711	-0.02%
2022/02/17	4	103.50	6.2	104.00	104.00	-2.2	13,713	-0.02%
2022/02/16	3	102.33	6	102.67	102.50	-3	13,674	-0.02%
2022/02/15	1	100.50	1	100.00	100.00	0	13,729	0.00%
2022/02/14	3.4	100.04	0	0.00	100.00	3.4	13,870	0.02%
2022/02/11	18	104.03	5	104.80	103.00	13	13,832	0.09%
2022/02/10	2	103.50	2	103.50	103.50	0	13,727	0.00%
2022/02/09	1	101.50	2	101.50	102.00	-1	13,909	-0.01%
2022/02/08	3	99.51	2	100.15	100.00	1	13,748	0.01%
2022/02/07	9.1	99.64	6	100.64	100.00	3.1	13,608	0.02%
2022/01/26	7	99.02	6	99.17	98.80	1	13,419	0.01%
2022/01/25	13.1	99.24	3	100.00	100.00	10.1	13,366	0.08%
2022/01/24	3.1	101.03	0	0.00	101.50	3.1	13,229	0.02%
2022/01/21	4	102.13	1	102.00	101.50	3	13,561	0.02%
2022/01/20	2	105.00	3	105.33	105.50	-1	13,452	-0.01%
2022/01/19	3	105.33	6.2	105.37	105.00	-3.2	13,454	-0.02%
2022/01/18	9.1	108.12	3	108.17	107.50	6.1	13,380	0.05%
2022/01/17	3.3	107.06	18.2	106.84	108.00	-14.9	13,341	-0.11%
2022/01/14	1	105.00	2	105.25	105.50	-1	13,327	-0.01%
2022/01/13	3.2	105.00	0	0.00	105.00	3.2	13,351	0.02%
2022/01/12	0	0.00	0.2	106.50	107.00	-0.2	13,438	0.00%
2022/01/11	3	105.83	3	106.50	106.50	0	13,574	0.00%
2022/01/10	2.2	105.09	0	0.00	106.00	2.2	13,619	0.02%
2022/01/07	10.1	106.92	5.1	107.29	106.50	5.1	13,860	0.04%
2022/01/06	6	108.42	4.1	108.88	108.50	1.9	13,910	0.01%
2022/01/05	0	0.00	27.3	109.36	111.00	-27.3	13,981	-0.20%
2022/01/04	1	107.00	4	106.63	107.00	-3	14,061	-0.02%
2022/01/03	3	106.33	0.1	106.50	105.50	2.9	14,368	0.02%
2021/12/29	6	106.50	9	106.17	106.00	-3	14,793	-0.02%
2021/12/28	2	105.75	4	106.00	105.50	-2	15,223	-0.01%
2021/12/27	1	104.50	2	105.00	105.00	-1	15,491	-0.01%
2021/12/24	0	0.00	3.3	105.11	105.00	-3.3	15,556	-0.02%
2021/12/23	3	103.67	12.1	104.33	103.50	-9.1	15,660	-0.06%
2021/12/21	2	102.00	1	102.50	102.00	1	16,201	0.01%
2021/12/20	3	102.17	2	101.50	101.50	1	16,269	0.01%
2021/12/17	1	102.00	4	102.25	102.00	-3	16,274	-0.02%
2021/12/16	1	103.00	6	103.08	103.50	-5	16,197	-0.03%
2021/12/15	6	101.67	0	0.00	101.50	6	16,320	0.04%
2021/12/14	2.3	101.96	4	101.88	102.00	-1.7	16,569	-0.01%
2021/12/13	2	102.50	1	102.50	102.50	1	16,521	0.01%
2021/12/10	8.1	104.06	1	104.00	103.00	7.1	16,486	0.04%
2021/12/09	6	104.50	0	0.00	104.50	6	16,356	0.04%
2021/12/08	2.1	106.52	11	107.77	107.00	-8.9	16,131	-0.06%
2021/12/07	14.1	104.32	2	106.75	104.00	12.1	16,069	0.08%
2021/12/06	9	106.94	13	106.50	106.00	-4	15,944	-0.03%
2021/12/03	4	107.25	24.3	108.14	109.00	-20.3	15,909	-0.13%
2021/12/02	20	105.13	3	105.67	105.00	17	15,758	0.11%
2021/12/01	4	101.88	6	103.08	104.00	-2	15,689	-0.01%
2021/11/30	2	102.50	3	102.67	102.00	-1	15,699	-0.01%
2021/11/29	5.2	100.78	1.1	101.78	101.00	4.1	15,545	0.03%
2021/11/26	4	102.00	0	0.00	101.50	4	15,503	0.03%
2021/11/25	4	102.75	0	0.00	104.00	4	15,535	0.03%
2021/11/24	8	103.19	0.4	105.00	103.00	7.6	15,507	0.05%
2021/11/23	2.4	105.08	3	105.17	105.00	-0.6	15,478	0.00%
2021/11/22	9	106.72	2	107.00	106.50	7	15,421	0.05%
2021/11/19	1	106.50	2	106.00	106.00	-1	15,327	-0.01%
2021/11/18	2.1	106.00	2	106.00	106.00	0.1	15,281	0.00%
2021/11/17	3	106.00	0	0.00	106.50	3	15,311	0.02%
2021/11/16	0	0.00	3	105.17	105.50	-3	15,353	-0.02%
2021/11/15	0	0.00	2	105.00	105.50	-2	15,407	-0.01%
2021/11/12	3.1	103.19	3	104.17	104.00	0.1	15,418	0.00%
2021/11/11	5	101.90	1	102.97	102.50	4	15,390	0.03%
2021/11/10	9	103.44	22	103.95	104.00	-13	15,331	-0.08%
2021/11/09	13.4	106.00	1.1	105.91	105.00	12.3	15,379	0.08%
2021/11/08	14	104.29	18.1	104.62	105.50	-4.1	15,065	-0.03%
2021/11/05	0	0.00	2	98.90	99.70	-2	14,812	-0.01%
2021/11/04	3	98.53	2	98.85	98.10	1	14,838	0.01%
2021/11/03	8.1	98.20	0	0.00	98.30	8.1	14,890	0.05%
2021/11/02	4.1	99.02	7	99.97	98.80	-2.9	14,979	-0.02%
2021/11/01	9	98.48	4	98.30	98.20	5	15,058	0.03%
2021/10/29	41	100.28	6	102.07	99.80	35	15,088	0.23%
2021/10/28	2	99.90	5.3	99.13	99.80	-3.3	14,769	-0.02%
2021/10/27	1.1	97.16	0.1	98.20	97.20	1	14,813	0.01%
2021/10/26	2	97.70	7.2	98.14	98.00	-5.2	15,457	-0.03%
2021/10/25	1	95.30	2	96.60	96.40	-1	15,412	-0.01%
2021/10/22	6	95.45	3	95.40	96.00	3	15,400	0.02%
2021/10/21	6	96.92	4	96.33	95.90	2	15,286	0.01%
2021/10/20	9.1	97.85	3	98.00	97.70	6.1	15,171	0.04%
2021/10/19	2	97.75	1.1	97.63	98.40	0.9	15,081	0.01%
2021/10/18	6	94.93	0	0.00	94.60	6	15,030	0.04%
2021/10/15	20.2	95.99	24	95.53	96.20	-3.8	15,075	-0.03%
2021/10/14	2	93.10	5	93.62	93.60	-3	14,906	-0.02%
2021/10/13	10.1	92.65	2	92.30	92.40	8.1	14,820	0.05%
2021/10/12	21	94.06	3	93.80	93.50	18	14,731	0.12%
2021/10/08	20.3	98.14	3	96.30	96.20	17.3	14,563	0.12%
2021/10/07	3	100.50	1	101.00	101.00	2	14,200	0.01%
2021/10/06	5.1	99.84	5	100.38	100.00	0.1	14,086	0.00%
2021/10/05	5	100.50	0	0.00	100.50	5	13,924	0.04%
2021/10/04	6.2	104.64	7.1	103.93	103.50	-0.9	13,544	-0.01%
2021/10/01	2.3	106.78	2	107.00	108.00	0.3	13,320	0.00%
2021/09/30	8	108.38	5.1	106.92	109.00	3	13,249	0.02%
2021/09/29	12	106.71	9	106.78	106.00	3	13,056	0.02%
2021/09/28	5.1	112.22	0	0.00	112.50	5.1	12,775	0.04%
2021/09/27	6	115.33	3	115.50	115.50	3	12,519	0.02%
2021/09/24	2	116.50	4	117.25	117.50	-2	12,451	-0.02%
2021/09/23	4	117.13	1	118.00	116.50	3	12,536	0.02%
2021/09/22	8	113.56	4	114.75	116.00	4	12,619	0.03%
2021/09/17	11	119.27	2	119.50	118.00	9	12,583	0.07%
2021/09/15	1	125.00	0	0.00	124.00	1	12,299	0.01%
2021/09/14	1	125.00	1	126.00	124.50	0	12,349	0.00%
2021/09/13	6.1	125.25	0	0.00	124.00	6.1	12,395	0.05%
2021/09/10	3	124.00	10	126.45	128.00	-7	12,477	-0.06%
2021/09/09	1	118.00	6	121.42	122.00	-5	12,421	-0.04%
2021/09/08	12	118.21	11	119.05	119.50	1	12,447	0.01%
2021/09/07	9	120.56	4	122.00	121.50	5	12,404	0.04%
2021/09/06	208	127.19	201.5	126.00	124.50	6.5	12,357	0.05%	大買/大賣/
2021/09/03	5.5	127.91	7	128.00	128.50	-1.5	12,569	-0.01%
2021/09/02	2	125.50	1	125.50	125.50	1	12,521	0.01%
2021/09/01	3	126.00	3	126.67	126.50	0	12,503	0.00%
2021/08/31	3	126.67	2	127.50	128.50	1	12,524	0.01%
2021/08/30	6	128.17	3	129.67	129.00	3	12,664	0.02%
2021/08/27	2	124.00	10	125.60	127.00	-8	12,574	-0.06%
2021/08/26	4	122.13	3	123.50	123.50	1	12,541	0.01%
2021/08/25	3	121.50	5	122.20	122.50	-2	12,618	-0.02%
2021/08/24	3	120.67	0	0.00	120.00	3	12,670	0.02%
2021/08/23	2	121.50	18	121.03	121.00	-16	12,772	-0.13%
2021/08/20	4.1	115.76	3	117.17	116.00	1.1	12,842	0.01%
2021/08/19	4	117.12	3	115.50	115.50	1	12,963	0.01%
2021/08/18	5	117.50	5	118.30	119.00	0	13,026	0.00%
2021/08/17	6	119.07	6.5	117.77	117.00	-0.5	13,114	0.00%
2021/08/16	4	120.13	6	121.67	122.00	-2	12,975	-0.02%
2021/08/13	3	122.17	1	120.00	120.00	2	13,105	0.02%
2021/08/12	5	125.90	4	125.25	125.50	1	13,011	0.01%
2021/08/11	5	125.90	8	127.25	127.00	-3	13,044	-0.02%
2021/08/10	7	126.57	9	126.22	126.50	-2	13,131	-0.02%
2021/08/09	5.3	128.54	9.1	128.53	128.00	-3.8	13,380	-0.03%
2021/08/06	12	130.67	5.2	130.46	129.00	6.9	13,718	0.05%
2021/08/05	4	131.13	13	131.62	132.00	-9	13,958	-0.06%
2021/08/04	11	128.77	24.6	129.72	131.00	-13.6	14,360	-0.09%
2021/08/03	10.1	124.72	8	125.63	127.00	2.1	14,475	0.01%
2021/08/02	19	124.13	16.7	124.67	125.50	2.3	14,467	0.02%
2021/07/30	26	122.85	39.1	122.64	122.50	-13.1	14,405	-0.09%
2021/07/29	5	113.30	13	114.58	115.00	-8	13,902	-0.06%
2021/07/28	6	112.67	4	112.38	112.50	2	14,116	0.01%
2021/07/27	13	115.73	14	115.89	115.00	-1	14,374	-0.01%
2021/07/26	2	115.75	4	116.63	115.00	-2	14,731	-0.01%
2021/07/23	6.1	116.32	12	116.88	115.00	-5.9	15,164	-0.04%
2021/07/22	6.1	119.09	2	119.50	117.50	4.1	15,636	0.03%
2021/07/21	4	118.63	6	119.50	119.50	-2	15,887	-0.01%
2021/07/20	4.1	117.51	6.3	118.08	118.00	-2.2	16,329	-0.01%
2021/07/19	5	116.30	6	117.33	117.50	-1	16,317	-0.01%
2021/07/16	15	115.70	8	116.44	116.50	7	16,454	0.04%
2021/07/15	3	117.83	28.1	117.91	120.00	-25.1	16,379	-0.15%
2021/07/14	6	114.83	3	115.00	114.50	3	16,098	0.02%
2021/07/13	2	115.50	16	115.34	115.50	-14	16,076	-0.09%
2021/07/12	9	111.94	5	112.70	112.50	4	16,135	0.02%
2021/07/09	2	111.01	8	110.94	111.00	-6	16,200	-0.04%
2021/07/08	9	112.61	1	113.00	112.00	8	16,373	0.05%
2021/07/07	1	114.00	7	114.57	114.50	-6	16,499	-0.04%
2021/07/06	2	113.25	4	114.00	113.00	-2	16,851	-0.01%
2021/07/05	6	112.92	0	0.00	114.00	6	17,135	0.04%
2021/07/01	2	111.00	4	111.00	111.00	-2	17,383	-0.01%
2021/06/30	1	111.50	6	112.08	112.00	-5	17,625	-0.03%
2021/06/29	6	110.92	10	111.15	113.00	-4	17,685	-0.02%
2021/06/28	24	112.96	7.1	113.86	112.50	16.9	17,702	0.10%
2021/06/25	5	117.00	23.1	116.83	117.50	-18.1	17,800	-0.10%
2021/06/24	1.1	115.00	4	115.00	115.50	-2.9	17,906	-0.02%
2021/06/23	1	114.50	6	114.75	116.00	-5	18,121	-0.03%
2021/06/22	3.1	112.82	2	113.75	113.00	1.1	18,176	0.01%
2021/06/21	14.1	112.79	13	113.04	113.00	1	18,272	0.01%
2021/06/18	1	117.50	1	117.00	116.50	0	18,445	0.00%
2021/06/17	1	117.00	2.1	117.23	118.00	-1.1	18,570	-0.01%
2021/06/16	13	116.62	11	116.64	115.50	2	18,872	0.01%
2021/06/15	8	117.31	2	118.00	118.00	6	19,182	0.03%
2021/06/11	16	118.69	8	118.56	118.50	8	19,357	0.04%
2021/06/10	16	115.63	5.9	115.92	116.50	10.1	19,309	0.05%
2021/06/09	6.1	113.84	1	114.00	114.00	5.1	19,532	0.03%
2021/06/08	6	116.17	8.1	115.75	115.50	-2.1	19,798	-0.01%
2021/06/07	5.1	113.38	21.1	113.86	115.50	-16	19,994	-0.08%
2021/06/04	3	110.50	1	110.50	111.00	2	19,968	0.01%
2021/06/03	3	111.17	3	111.83	112.00	0	20,393	0.00%
2021/06/02	9	111.06	21	110.00	111.00	-12	20,500	-0.06%
2021/06/01	1.1	112.05	0.5	112.50	113.00	0.6	20,846	0.00%
2021/05/31	31	110.61	10	111.60	111.50	21	21,169	0.10%
2021/05/28	9	109.78	7.3	110.30	110.50	1.7	21,319	0.01%
2021/05/27	16	105.25	29	107.40	109.00	-13	21,519	-0.06%
2021/05/26	28	108.04	4	109.26	107.50	24	21,733	0.11%
2021/05/25	0	0.00	3	108.67	108.50	-3	21,844	-0.01%
2021/05/24	2	106.25	6	106.08	106.50	-4	22,003	-0.02%
2021/05/21	23	105.46	7	107.42	105.50	16	22,453	0.07%
2021/05/20	3	105.00	5	106.50	106.50	-2	22,841	-0.01%
2021/05/19	9.5	104.91	7	105.93	105.50	2.5	23,478	0.01%
2021/05/18	8.6	104.60	13	106.00	106.50	-4.5	24,781	-0.02%
2021/05/17	6	101.83	9	103.11	103.00	-3	24,950	-0.01%
2021/05/14	2	102.50	8	104.69	105.00	-6	26,053	-0.02%
2021/05/13	9	96.86	13.1	99.04	100.00	-4.1	25,966	-0.02%
2021/05/12	43.9	98.07	20	96.91	97.00	23.9	25,924	0.09%
2021/05/11	11.1	104.33	22	105.52	103.50	-10.9	25,978	-0.04%
2021/05/10	10	110.65	3	113.67	110.00	7	26,092	0.03%
2021/05/07	1	109.00	9	111.83	113.00	-8	26,508	-0.03%
2021/05/06	20	107.15	16.1	107.89	107.50	3.9	26,802	0.01%
2021/05/05	19.2	109.16	18.1	108.67	106.50	1.1	26,960	0.00%
2021/05/04	32	110.69	24	110.46	111.50	8	27,386	0.03%
2021/05/03	4.1	113.49	25	114.52	112.50	-20.9	27,629	-0.08%
2021/04/29	38.2	119.60	12.5	119.09	118.00	25.7	27,659	0.09%
2021/04/28	25.1	121.07	25.1	122.18	123.00	0	27,595	0.00%
2021/04/27	7	117.29	11.9	117.89	118.00	-4.9	27,845	-0.02%
2021/04/26	10.3	115.93	22.1	115.59	118.00	-11.8	28,423	-0.04%
2021/04/23	1	110.00	3	110.50	111.00	-2	28,473	-0.01%
2021/04/22	3	108.83	15	110.20	108.00	-12	28,964	-0.04%
2021/04/21	14	111.57	1	110.50	110.00	13	29,456	0.04%
2021/04/20	0.1	112.05	1	112.00	113.00	-0.9	30,225	0.00%
2021/04/19	10.2	112.09	2	113.00	111.50	8.2	31,196	0.03%
2021/04/16	1	112.00	11	112.23	113.00	-10	31,585	-0.03%
2021/04/15	4	108.25	2	109.00	109.00	2	31,907	0.01%
2021/04/14	6	109.25	3	110.17	110.00	3	32,258	0.01%
2021/04/13	5.4	112.94	3	113.00	112.50	2.4	33,038	0.01%
2021/04/12	6	112.83	15	114.73	112.50	-9	33,479	-0.03%
2021/04/09	3	111.50	9	112.61	112.00	-6	33,577	-0.02%
2021/04/08	5	110.70	4	111.25	111.50	1	33,482	0.00%
2021/04/07	3.7	110.96	5	111.80	111.50	-1.3	33,511	0.00%
2021/04/06	1	111.50	15	110.70	111.50	-14	33,630	-0.04%
2021/04/01	4	107.00	6	107.42	107.50	-2	33,613	-0.01%
2021/03/31	6	108.25	3.9	109.23	107.50	2.1	33,924	0.01%
2021/03/30	7	110.21	12.1	110.17	111.00	-5.1	34,424	-0.01%
2021/03/29	0	0.00	6	108.92	109.00	-6	34,350	-0.02%
2021/03/26	1	106.50	4	107.38	107.00	-3	34,367	-0.01%
2021/03/25	4	105.00	2	104.75	106.00	2	34,338	0.01%
2021/03/24	4	106.50	2	106.75	107.00	2	34,381	0.01%
2021/03/23	4	108.50	9.5	108.59	108.00	-5.5	34,536	-0.02%
2021/03/22	6.5	107.62	8	107.69	108.00	-1.5	34,448	0.00%
2021/03/19	5	105.10	8	106.38	108.00	-3	34,461	-0.01%
2021/03/18	4.5	106.06	15	106.03	106.50	-10.5	34,326	-0.03%
2021/03/17	1	103.50	7	103.36	103.00	-6	34,419	-0.02%
2021/03/16	3	104.00	14.5	103.66	104.00	-11.5	34,648	-0.03%
2021/03/15	15.2	102.61	2.5	102.30	102.50	12.7	34,624	0.04%
2021/03/12	11.5	105.24	5	105.30	105.00	6.5	34,457	0.02%
2021/03/11	10	104.40	14	104.18	105.00	-4	34,635	-0.01%
2021/03/10	5	101.80	6	101.92	101.00	-1	34,705	0.00%
2021/03/09	18	99.66	15	100.00	101.00	3	34,756	0.01%
2021/03/08	4.1	102.89	4	103.50	102.50	0.1	34,625	0.00%
2021/03/05	10	101.95	6	101.67	102.00	4	34,784	0.01%
2021/03/04	12	103.75	0.1	104.50	103.00	11.9	35,437	0.03%
2021/03/03	4	104.63	7	106.36	107.00	-3	35,207	-0.01%
2021/03/02	5	106.60	12.1	107.33	106.00	-7.1	35,039	-0.02%
2021/02/26	17	104.26	8	104.63	103.50	9	34,835	0.03%
2021/02/25	9.1	107.56	4	107.88	107.50	5.1	34,544	0.01%
2021/02/24	20	107.75	18	106.33	106.00	2	34,504	0.01%
2021/02/23	23.5	108.14	9.5	108.66	110.00	14	34,280	0.04%
2021/02/22	32.4	112.24	9.9	112.20	112.00	22.4	33,881	0.07%
2021/02/19	21	112.88	10	113.00	113.50	11	33,474	0.03%
2021/02/18	20.8	116.86	14	117.14	117.50	6.8	32,992	0.02%
2021/02/17	0	0.00	13.4	116.00	116.00	-13.4	31,771	-0.04%
2021/02/05	25.2	103.38	62.1	103.74	105.50	-37	31,522	-0.12%
2021/02/04	7	97.93	20	97.88	97.70	-13	30,348	-0.04%
2021/02/03	20	97.95	10	98.20	98.10	10	30,349	0.03%
2021/02/02	13	97.49	44	98.26	98.60	-31	30,594	-0.10%
2021/02/01	16.5	92.68	113	94.42	94.90	-96.5	30,391	-0.32%	大賣/
2021/01/29	25.2	94.48	11	95.37	92.00	14.2	30,242	0.05%
2021/01/28	109.1	94.65	16.1	94.51	94.50	93	29,989	0.31%	大買/
2021/01/27	35.1	98.57	21	98.82	98.30	14.1	29,853	0.05%
2021/01/26	35.3	100.37	21	99.23	98.40	14.3	29,922	0.05%
2021/01/25	24	102.56	9	105.44	102.00	15	30,592	0.05%
2021/01/22	7	104.93	9.7	105.12	105.00	-2.7	30,189	-0.01%
2021/01/21	9	105.00	3.8	105.26	105.50	5.2	29,972	0.02%
2021/01/20	27.2	105.57	21.1	105.40	104.50	6.1	29,786	0.02%
2021/01/19	13	105.85	29.6	105.77	105.50	-16.6	29,271	-0.06%
2021/01/18	19.7	97.16	22.8	98.96	100.50	-3.2	28,867	-0.01%
2021/01/15	20.2	99.23	9	100.96	98.00	11.2	28,441	0.04%
2021/01/14	31.2	99.41	27.3	99.85	99.00	3.9	28,182	0.01%
2021/01/13	27.2	96.77	59	97.07	99.60	-31.8	28,111	-0.11%
2021/01/12	43.2	92.96	41	94.31	92.20	2.2	27,419	0.01%
2021/01/11	11	89.15	13	89.87	90.40	-2	26,570	-0.01%
2021/01/08	22.2	88.93	32	88.69	88.00	-9.8	26,340	-0.04%
2021/01/07	20.2	89.83	18.5	90.00	89.40	1.7	25,958	0.01%
2021/01/06	19	88.25	69	88.67	88.50	-50	25,686	-0.19%
2021/01/05	15	85.52	21	85.95	86.60	-6	24,823	-0.02%
2021/01/04	27	83.63	8	83.18	83.90	19	24,592	0.08%
2020/12/31	5	81.12	12	81.67	81.30	-7	24,334	-0.03%
2020/12/30	1	80.50	14	81.49	81.70	-13	24,220	-0.05%
2020/12/29	27	81.56	5	81.70	80.70	22	24,250	0.09%
2020/12/28	16	81.60	16	81.65	81.70	0	24,227	0.00%
2020/12/25	14	81.26	2	82.30	80.90	12	24,055	0.05%
2020/12/24	25	80.42	47	79.48	80.50	-22	23,732	-0.09%
2020/12/23	16	77.34	5	77.92	77.20	11	23,165	0.05%
2020/12/22	9	78.73	3	80.00	78.20	6	22,995	0.03%
2020/12/21	0	0.00	2	79.70	79.50	-2	22,931	-0.01%
2020/12/18	0	0.00	6	79.40	78.90	-6	22,803	-0.03%
2020/12/17	14	79.64	15	79.78	79.50	-1	22,680	0.00%
2020/12/16	7	78.43	9	78.94	78.70	-2	22,380	-0.01%
2020/12/15	5	77.46	19.6	77.49	77.60	-14.6	22,256	-0.07%
2020/12/14	5	77.48	13	77.22	77.00	-8	22,036	-0.04%
2020/12/11	51	79.68	13	79.19	78.80	38	21,894	0.17%
2020/12/10	9	80.12	9	80.40	80.60	0	21,461	0.00%
2020/12/09	1	79.60	20.1	79.81	79.50	-19.1	20,991	-0.09%
2020/12/08	7.2	78.49	16.1	78.98	79.50	-8.9	20,695	-0.04%
2020/12/07	33	79.92	53.1	79.36	78.80	-20.1	20,624	-0.10%
2020/12/04	10	78.86	11	79.43	79.60	-1	20,184	0.00%
2020/12/03	18	77.36	23	77.53	77.90	-5	19,886	-0.03%
2020/12/02	6	75.75	10	76.96	77.30	-4	19,729	-0.02%
2020/12/01	32	76.71	7	77.26	76.70	25	19,595	0.13%
2020/11/30	44	78.87	35	78.05	76.60	9	19,415	0.05%
2020/11/27	7	73.84	10	74.52	74.40	-3	18,575	-0.02%
2020/11/26	1	73.40	3	73.47	73.50	-2	18,466	-0.01%
2020/11/25	5	72.96	0	0.00	72.50	5	18,502	0.03%
2020/11/24	8	73.88	11	74.18	73.40	-3	18,396	-0.02%
2020/11/23	8	73.86	7	74.31	73.90	1	18,267	0.01%
2020/11/20	4	72.65	0	0.00	72.90	4	18,014	0.02%
2020/11/19	3	72.60	8	72.86	72.90	-5	17,935	-0.03%
2020/11/18	3	72.70	17	72.85	73.00	-14	17,866	-0.08%
2020/11/17	7	72.21	12	72.93	72.00	-5	17,771	-0.03%
2020/11/16	2	71.40	9	71.78	71.90	-7	17,998	-0.04%
2020/11/13	15	70.63	8.2	70.33	70.50	6.8	18,176	0.04%
2020/11/12	12	71.72	26	71.99	72.00	-14	18,262	-0.08%
2020/11/11	5	71.26	6	71.38	71.50	-1	18,128	-0.01%
2020/11/10	4	71.35	9	71.10	71.50	-5	17,981	-0.03%
2020/11/09	10	69.32	42	69.83	70.20	-32	17,538	-0.18%
2020/11/06	4	68.28	41	68.52	68.70	-37	17,342	-0.21%
2020/11/05	3	67.80	12	68.03	68.20	-9	17,146	-0.05%
2020/11/04	12	67.28	13	67.55	68.00	-1	16,930	-0.01%
2020/11/03	31	67.35	10	67.02	66.80	21	16,716	0.13%
2020/11/02	16	66.55	58	66.71	66.80	-42	16,467	-0.26%
2020/10/30	4.1	63.06	7	63.44	63.20	-2.9	15,418	-0.02%
2020/10/29	13	62.01	6	62.55	62.50	7	15,695	0.04%
2020/10/28	9	63.47	5	63.46	63.10	4	16,235	0.02%
2020/10/27	22	64.91	5	64.48	64.40	17	16,273	0.10%
2020/10/26	10	66.35	16	66.56	66.30	-6	16,341	-0.04%
2020/10/23	6	65.17	13	65.01	65.20	-7	16,041	-0.04%
2020/10/22	11	63.98	5	64.28	64.40	6	16,502	0.04%
2020/10/21	13	64.05	18	63.68	64.10	-5	16,708	-0.03%
2020/10/20	6	61.93	8	62.05	61.90	-2	16,222	-0.01%
2020/10/19	3	61.70	0	0.00	61.90	3	16,103	0.02%
2020/10/16	2	61.85	5	61.78	61.20	-3	16,002	-0.02%
2020/10/15	18.1	61.45	4	61.40	61.30	14.1	15,922	0.09%
2020/10/14	1	61.00	0	0.00	60.90	1	15,768	0.01%
2020/10/13	0	0.00	1	61.70	61.80	-1	15,618	-0.01%
2020/10/12	1	62.00	5	61.90	62.10	-4	15,523	-0.03%
2020/10/08	7	61.19	8	60.94	61.50	-1	15,126	-0.01%
2020/10/06	9	60.57	1	60.30	60.20	8	15,039	0.05%
2020/10/05	8	60.48	3	60.30	60.50	5	15,004	0.03%
2020/09/30	7	59.10	3	59.50	59.20	4	14,959	0.03%
2020/09/29	22	59.15	19	59.32	58.60	3	15,097	0.02%
2020/09/28	7.8	59.56	0	0.00	60.20	7.8	15,071	0.05%
2020/09/25	15	58.37	3	58.50	58.90	12	15,081	0.08%
2020/09/24	7	58.97	16	58.63	58.20	-9	15,193	-0.06%
2020/09/23	7	59.84	1	60.20	59.90	6	15,347	0.04%
2020/09/22	6	60.63	1.6	60.79	60.40	4.4	15,304	0.03%
2020/09/21	3	62.00	0	0.00	61.70	3	15,289	0.02%
2020/09/18	1	62.70	6	62.45	62.40	-5	15,308	-0.03%
2020/09/17	0	0.00	3	62.37	62.30	-3	15,266	-0.02%
2020/09/16	7	62.41	10	62.72	62.40	-3	15,278	-0.02%
2020/09/15	1	61.90	6	62.07	62.00	-5	15,188	-0.03%
2020/09/14	3	61.60	0	0.00	61.60	3	15,276	0.02%
2020/09/11	0	0.00	3	61.43	61.30	-3	15,249	-0.02%
2020/09/10	11	61.84	7	61.60	61.20	4	15,305	0.03%
2020/09/09	6	60.98	10	61.53	62.00	-4	15,289	-0.03%
2020/09/08	7	61.04	5	61.40	61.40	2	15,271	0.01%
2020/09/07	9.4	60.93	20	60.35	61.00	-10.6	15,274	-0.07%
2020/09/04	14	59.43	0	0.00	59.50	14	15,281	0.09%
2020/09/03	4	60.43	7	60.44	60.30	-3	15,251	-0.02%
2020/09/02	16	60.26	3	60.00	60.20	13	15,232	0.09%
2020/09/01	5	60.66	3	61.30	61.30	2	15,085	0.01%
2020/08/31	19	61.62	18	61.68	61.20	1	15,154	0.01%
2020/08/28	7	61.16	3	61.23	61.10	4	15,030	0.03%
2020/08/27	10	61.60	4	61.70	61.60	6	15,205	0.04%
2020/08/26	5	61.94	0	0.00	61.90	5	15,197	0.03%
2020/08/25	17.2	62.12	10	62.25	62.10	7.2	15,200	0.05%
2020/08/24	3	61.50	6	61.40	61.30	-3	15,508	-0.02%
2020/08/21	11	61.55	10	61.95	61.90	1	15,499	0.01%
2020/08/20	17	61.64	12	61.43	61.10	5	15,442	0.03%
2020/08/19	25	65.73	17	65.12	64.80	8	15,036	0.05%
2020/08/18	19	67.27	1	67.20	67.00	18	14,760	0.12%
2020/08/17	12	68.07	19	68.03	68.40	-7	14,617	-0.05%
2020/08/14	20	66.96	3	67.00	66.80	17	14,748	0.12%
2020/08/13	6	68.30	9	68.31	68.00	-3	14,659	-0.02%
2020/08/12	15	69.62	0.1	70.00	69.90	14.9	14,630	0.10%
2020/08/11	3	70.63	7	70.67	70.40	-4	14,577	-0.03%
2020/08/10	8	70.58	4	70.83	70.40	4	14,476	0.03%
2020/08/07	6	70.42	5	71.00	70.30	1	14,458	0.01%
2020/08/06	18	70.76	20	70.97	70.90	-2	14,345	-0.01%
2020/08/05	43	70.59	8	70.40	70.30	35	14,191	0.25%
2020/08/04	37	71.08	15	70.78	70.60	22	13,930	0.16%
2020/08/03	53	72.67	20	72.30	71.60	33	13,492	0.24%
2020/07/31	36	75.48	21	75.68	75.60	15	12,811	0.12%
2020/07/30	16.1	74.35	35	74.64	75.50	-18.9	12,677	-0.15%
2020/07/29	26	72.42	19	72.42	72.50	7	12,382	0.06%
2020/07/28	33	74.77	26	74.18	70.70	7	12,268	0.06%
2020/07/27	16	74.10	17	73.89	73.00	-1	11,638	-0.01%
2020/07/24	20	70.69	7	70.90	69.90	13	11,081	0.12%
2020/07/23	7	71.11	5	71.76	71.80	2	10,898	0.02%
2020/07/22	7	72.23	3	73.30	71.80	4	10,879	0.04%
2020/07/21	2	72.05	7	72.24	72.00	-5	10,752	-0.05%
2020/07/20	10	69.67	20	70.33	70.60	-10	10,653	-0.09%
2020/07/17	8	69.60	8	70.00	69.30	0	10,703	0.00%
2020/07/16	7	70.26	6	69.85	69.70	1	10,702	0.01%
2020/07/15	7	71.09	5	71.60	70.70	2	10,723	0.02%
2020/07/14	14	71.46	5	70.98	70.70	9	10,890	0.08%
2020/07/13	2	72.10	3	71.80	72.40	-1	10,838	-0.01%
2020/07/10	7	70.81	13	71.39	71.60	-6	10,829	-0.06%
2020/07/09	10	70.80	18	70.54	70.40	-8	10,785	-0.07%
2020/07/08	14	69.41	6	69.35	69.50	8	10,545	0.08%
2020/07/07	7	70.94	5	70.30	70.50	2	10,396	0.02%
2020/07/06	8	71.44	0	0.00	71.60	8	10,289	0.08%
2020/07/03	22	72.66	14	72.35	71.90	8	10,198	0.08%
2020/07/02	5	71.52	11	69.58	72.70	-6	10,104	-0.06%
2020/07/01	8	67.33	14	67.91	68.00	-6	9,887	-0.06%
2020/06/30	6	67.25	6	67.70	67.60	0	9,908	0.00%
2020/06/29	13	67.34	7	67.83	67.30	6	9,975	0.06%
2020/06/24	1	67.60	1	68.10	68.00	0	10,071	0.00%
2020/06/23	10	68.08	7	67.67	67.80	3	10,170	0.03%
2020/06/22	6	67.90	0	0.00	68.20	6	10,310	0.06%
2020/06/19	2	67.80	8	67.88	68.20	-6	10,480	-0.06%
2020/06/18	8	67.56	1	67.90	67.50	7	10,454	0.07%
2020/06/17	2	67.75	1	67.60	68.00	1	10,597	0.01%
2020/06/16	3	67.80	5	67.02	67.30	-2	10,947	-0.02%
2020/06/15	3	65.50	20	65.84	65.60	-17	11,239	-0.15%
2020/06/12	4	65.20	9	66.04	66.30	-5	11,406	-0.04%
2020/06/11	6	67.50	0	0.00	66.50	6	11,576	0.05%
2020/06/10	0	0.00	16	67.56	68.00	-16	11,675	-0.14%
2020/06/09	7	66.86	0	0.00	66.20	7	11,883	0.06%
2020/06/08	12	67.53	11	68.05	68.00	1	12,024	0.01%
2020/06/05	4	66.68	6	67.65	68.20	-2	11,980	-0.02%
2020/06/04	9	66.30	10	66.95	66.80	-1	11,922	-0.01%
2020/06/03	8.1	66.50	8	65.61	66.50	0.1	12,037	0.00%
2020/06/02	0	0.00	8	63.34	63.50	-8	11,846	-0.07%
2020/06/01	2	62.70	4	62.65	62.80	-2	11,862	-0.02%
2020/05/29	0	0.00	12	61.82	61.80	-12	11,822	-0.10%
2020/05/28	5	61.32	5	61.82	61.30	0	11,579	0.00%
2020/05/27	23	61.27	0	0.00	61.00	23	11,656	0.20%
2020/05/26	7	61.54	5	61.92	61.40	2	11,723	0.02%
2020/05/25	3	60.53	0	0.00	61.10	3	11,733	0.03%
2020/05/22	16	61.66	0	0.00	61.30	16	11,709	0.14%
2020/05/21	9	62.13	14	62.56	63.00	-5	11,682	-0.04%
2020/05/20	14	61.91	4	61.75	61.70	10	11,415	0.09%
2020/05/19	17	62.56	16	62.73	62.20	1	11,304	0.01%
2020/05/18	11	63.74	10.1	62.63	62.60	0.9	11,249	0.01%
2020/05/15	9	66.40	6	67.05	66.40	3	11,217	0.03%
2020/05/14	6	67.05	6.5	67.21	66.50	-0.5	11,200	0.00%
2020/05/13	10	67.06	6	67.50	68.00	4	11,150	0.04%
2020/05/12	13	68.03	9	68.23	68.10	4	11,132	0.04%
2020/05/11	0.2	68.90	3	69.07	68.90	-2.8	11,207	-0.02%
2020/05/08	6	67.30	4	67.85	67.60	2	11,212	0.02%
2020/05/07	0	0.00	9	65.79	66.20	-9	11,275	-0.08%
2020/05/06	9	64.27	6	65.10	64.40	3	11,311	0.03%
2020/05/05	5	64.90	3	65.50	65.00	2	11,260	0.02%
2020/05/04	7	63.57	6	64.50	64.40	1	11,292	0.01%
2020/04/30	0.6	66.90	10	66.90	67.10	-9.4	11,242	-0.08%
2020/04/29	7	65.26	3	65.50	65.30	4	11,365	0.04%
2020/04/28	7	65.09	0	0.00	64.80	7	11,470	0.06%
2020/04/27	2	65.20	10	64.80	65.30	-8	11,653	-0.07%
2020/04/24	4	62.90	7	63.50	63.10	-3	11,585	-0.03%
2020/04/23	9	62.87	9	63.57	63.30	0	11,663	0.00%
2020/04/22	9	62.03	6	62.50	62.60	3	11,688	0.03%
2020/04/21	5	63.38	3	63.77	63.10	2	11,654	0.02%
2020/04/20	11	65.48	5	65.58	65.50	6	11,622	0.05%
2020/04/17	8	66.15	18	66.19	66.80	-10	11,566	-0.09%
2020/04/16	6	65.10	3.1	65.09	64.70	2.9	11,381	0.03%
2020/04/15	6.1	65.30	10	65.95	65.50	-3.9	11,416	-0.03%
2020/04/14	9	65.68	11	63.48	65.00	-2	11,362	-0.02%
2020/04/13	0	0.00	4.1	62.20	62.00	-4.1	11,287	-0.04%
2020/04/10	6	61.50	6	61.50	61.50	0	11,466	0.00%
2020/04/09	9	62.27	11	62.64	62.20	-2	11,485	-0.02%
2020/04/08	13	61.83	8	62.20	62.00	5	11,471	0.04%
2020/04/07	1	61.00	16	60.82	61.70	-15	11,386	-0.13%
2020/04/06	19	57.69	19	58.47	58.80	0	11,236	0.00%
2020/04/01	8	57.39	0	0.00	57.20	8	11,185	0.07%
2020/03/31	12	59.23	12	59.43	58.60	0	11,129	0.00%
2020/03/30	25	58.71	18	59.03	59.20	7	10,968	0.06%
2020/03/27	13	60.27	16	60.38	59.80	-3	10,829	-0.03%
2020/03/26	13	59.48	10	59.79	59.80	3	10,723	0.03%
2020/03/25	8	57.66	10	58.52	58.90	-2	10,656	-0.02%
2020/03/24	0.1	54.40	16	53.53	54.30	-15.9	10,519	-0.15%
2020/03/23	12	51.19	16	51.10	51.00	-4	10,435	-0.04%
2020/03/20	32	52.84	24	53.36	54.20	8	10,359	0.08%
2020/03/19	22	51.57	15	50.68	50.20	7	10,011	0.07%
2020/03/18	19	57.03	11	56.35	55.50	8	10,048	0.08%
2020/03/17	32	58.10	42	57.91	57.70	-10	10,224	-0.10%
2020/03/16	6	60.15	12	59.88	59.30	-6	10,022	-0.06%
2020/03/13	41	58.55	34	59.68	61.00	7	9,798	0.07%
2020/03/12	26	63.87	21	64.04	62.70	5	9,516	0.05%
2020/03/11	6	67.90	6	68.15	67.30	0	9,733	0.00%
2020/03/10	9	67.60	5	68.18	68.00	4	9,658	0.04%
2020/03/09	6	69.57	3	69.70	68.90	3	9,586	0.03%
2020/03/06	21	71.65	9	71.43	71.50	12	9,420	0.13%
2020/03/05	0	0.00	3	73.40	73.60	-3	9,344	-0.03%
2020/03/04	3	71.90	0.1	72.40	72.50	2.9	9,349	0.03%
2020/03/03	0	0.00	14	71.86	72.50	-14	9,314	-0.15%
2020/03/02	16	70.08	10.2	70.32	70.10	5.8	9,187	0.06%
2020/02/27	15	72.45	12	71.90	71.30	3	9,246	0.03%
2020/02/26	7	73.06	17	72.64	72.80	-10	9,077	-0.11%
2020/02/25	21	73.74	21	73.89	73.50	0	9,010	0.00%
2020/02/24	0	0.00	6	74.25	73.90	-6	9,016	-0.07%
2020/02/21	3	75.20	4	75.88	75.20	-1	9,019	-0.01%
2020/02/20	10	76.43	5	77.24	75.60	5	9,036	0.06%
2020/02/19	10	76.00	10	76.33	76.40	0	9,065	0.00%
2020/02/18	3	76.00	3	75.60	75.60	0	8,985	0.00%
2020/02/17	4	77.00	8	76.60	76.70	-4	8,827	-0.05%
2020/02/14	0	0.00	3	77.30	77.40	-3	8,831	-0.03%
2020/02/13	7	77.73	0	0.00	77.50	7	8,799	0.08%
2020/02/12	0	0.00	4	77.50	77.50	-4	8,803	-0.05%
2020/02/11	4	75.40	7	76.33	76.20	-3	8,754	-0.03%
2020/02/10	9	74.08	7.2	74.94	74.90	1.8	8,744	0.02%
2020/02/07	16	75.13	7	74.83	74.80	9	8,701	0.10%
2020/02/06	4.5	76.28	6	76.37	77.90	-1.5	8,646	-0.02%
2020/02/05	2	73.80	4	74.70	74.80	-2	8,659	-0.02%
2020/02/04	8	73.46	6	73.40	73.70	2	8,637	0.02%
2020/02/03	6	71.75	5	71.76	72.80	1	8,920	0.01%
2020/01/31	6	73.90	6	74.75	74.60	0	8,719	0.00%
2020/01/30	15	75.49	46	75.20	74.10	-31	8,623	-0.36%
2020/01/20	4	79.05	2	79.70	79.00	2	8,516	0.02%
2020/01/17	2	78.90	0	0.00	79.30	2	8,578	0.02%
2020/01/16	5	79.84	1	79.30	79.30	4	8,546	0.05%
2020/01/15	6	81.50	10	81.50	81.10	-4	8,523	-0.05%
2020/01/14	3	80.70	3	81.20	81.20	0	8,463	0.00%
2020/01/13	2	80.20	6	80.10	80.70	-4	8,442	-0.05%
2020/01/10	3	79.00	2	79.20	79.60	1	8,495	0.01%
2020/01/09	3	79.30	13	79.28	79.80	-10	8,521	-0.12%
2020/01/08	2	78.00	0	0.00	77.40	2	8,510	0.02%
2020/01/07	7	78.20	0	0.00	78.70	7	8,542	0.08%
2020/01/06	33	79.25	26	78.79	78.70	7	8,755	0.08%
2020/01/03	8	82.78	8	83.55	81.80	0	8,582	0.00%
2020/01/02	6	83.00	2	83.80	82.80	4	8,527	0.05%
2019/12/31	14	83.43	0	0.00	83.20	14	8,480	0.17%
2019/12/30	7	84.41	0	0.00	84.40	7	8,544	0.08%
2019/12/27	0	0.00	8.1	84.86	85.20	-8.1	8,590	-0.09%
2019/12/26	4	83.20	8	83.40	83.50	-4	8,570	-0.05%
2019/12/25	10	84.13	0	0.00	83.90	10	8,771	0.11%
2019/12/23	0	0.00	6	85.35	85.40	-6	8,875	-0.07%
2019/12/20	6	84.20	6	84.95	84.60	0	8,966	0.00%
2019/12/19	2	84.10	1	84.10	84.30	1	8,871	0.01%
2019/12/18	6	84.80	3	85.33	85.40	3	8,868	0.03%
2019/12/17	2	84.40	7	85.06	85.00	-5	8,897	-0.06%
2019/12/16	13	84.61	0	0.00	84.10	13	8,840	0.15%
2019/12/13	38	85.07	30	85.44	85.20	8	8,802	0.09%
2019/12/12	0	0.00	18.5	82.98	84.60	-18.5	8,463	-0.22%
2019/12/10	2	79.95	4	79.85	80.10	-2	8,112	-0.02%
2019/12/09	20	80.08	7	79.96	80.00	13	8,131	0.16%
2019/12/06	30.3	80.52	17	80.68	79.70	13.3	8,083	0.16%
2019/12/05	2	76.10	9	76.01	76.80	-7	7,592	-0.09%
2019/12/04	2	74.60	0	0.00	75.00	2	7,606	0.03%
2019/12/03	3	75.40	0	0.00	75.50	3	7,716	0.04%
2019/12/02	5	75.20	11	75.82	75.80	-6	7,812	-0.08%
2019/11/29	4	75.75	7	75.89	75.60	-3	7,862	-0.04%
2019/11/28	3	77.10	0	0.00	77.00	3	7,783	0.04%
2019/11/27	5.5	77.43	5	78.14	77.10	0.5	7,896	0.01%
2019/11/26	3	77.20	3	77.90	77.30	0	7,862	0.00%
2019/11/22	4	77.55	6	78.03	77.80	-2	7,778	-0.03%
2019/11/21	10	77.93	3	77.60	77.60	7	7,774	0.09%
2019/11/20	0	0.00	5	79.86	79.70	-5	7,740	-0.06%
2019/11/19	5	78.92	0	78.70	79.00	5	7,789	0.06%
2019/11/18	0	0.00	10	79.22	79.70	-10	7,801	-0.13%
2019/11/15	3	78.60	5	79.00	78.20	-2	7,873	-0.03%
2019/11/14	3	77.60	4	77.65	78.00	-1	7,949	-0.01%
2019/11/13	0	0.00	4	78.30	78.00	-4	7,971	-0.05%
2019/11/11	2	78.00	3	78.00	78.00	-1	8,151	-0.01%
2019/11/08	12	79.25	1	78.60	78.30	11	8,226	0.13%
2019/11/07	1	79.90	6	79.85	79.70	-5	8,241	-0.06%
2019/11/06	0	0.00	1	79.60	79.60	-1	8,235	-0.01%
2019/11/05	5	79.92	0	0.00	80.00	5	8,257	0.06%
2019/11/04	13	80.65	15.4	80.54	80.50	-2.4	8,371	-0.03%
2019/11/01	2	79.50	2	80.00	80.00	0	8,352	0.00%
2019/10/31	4	79.68	9	79.92	79.50	-5	8,472	-0.06%
2019/10/30	3	77.90	0	0.00	77.60	3	8,159	0.04%
2019/10/29	3	78.10	3	78.80	78.30	0	8,188	0.00%
2019/10/28	7	78.33	0	0.00	78.10	7	8,187	0.09%
2019/10/25	0	0.00	4	79.45	79.40	-4	8,106	-0.05%
2019/10/23	4	78.53	4.3	79.05	78.60	-0.3	8,067	0.00%
2019/10/21	4	77.60	0	0.00	77.70	4	8,103	0.05%
2019/10/18	0.1	77.60	13.9	77.70	78.00	-13.8	8,128	-0.17%
2019/10/17	0.2	77.00	0	0.00	77.40	0.2	8,228	0.00%
2019/10/16	1	76.90	0	0.00	77.00	1	8,205	0.01%
2019/10/15	13	77.15	4	76.73	76.80	9	8,254	0.11%
2019/10/14	3	75.33	18	75.72	76.80	-15	8,264	-0.18%
2019/10/09	3	73.20	0	0.00	72.40	3	8,101	0.04%
2019/10/08	1	73.60	10.6	74.21	74.00	-9.6	8,099	-0.12%
2019/10/07	2	73.20	0	0.00	73.40	2	8,278	0.02%
2019/10/04	7	72.36	6	73.05	72.80	1	8,355	0.01%
2019/10/03	11	71.99	5	72.68	72.30	6	8,300	0.07%
2019/10/02	3	72.40	0	0.00	73.30	3	8,296	0.04%
2019/10/01	0	0.00	9.8	72.29	73.50	-9.8	8,350	-0.12%
2019/09/27	0	0.00	4	71.40	70.80	-4	8,282	-0.05%
2019/09/25	13	72.01	3	71.30	71.30	10	8,390	0.12%
2019/09/24	0	0.00	4	73.40	73.30	-4	8,450	-0.05%
2019/09/23	9	73.27	0	0.00	73.10	9	8,466	0.11%
2019/09/20	6	72.50	11	73.11	73.30	-5	8,498	-0.06%
2019/09/19	0	0.00	4	73.10	73.20	-4	8,464	-0.05%
2019/09/17	0	0.00	30	72.77	73.10	-30	8,568	-0.35%
2019/09/16	0	0.00	1	72.10	72.10	-1	8,579	-0.01%
2019/09/12	0	0.00	1	72.10	72.00	-1	8,641	-0.01%
2019/09/11	6	70.80	3	71.00	71.00	3	8,831	0.03%
2019/09/10	3	71.40	5	70.70	70.70	-2	8,845	-0.02%
2019/09/09	8	72.18	4	72.30	71.60	4	8,867	0.05%
2019/09/04	9	70.43	15	71.04	71.30	-6	8,789	-0.07%
2019/09/03	6	70.65	6	71.20	69.50	0	8,737	0.00%
2019/09/02	12	71.03	5	71.22	71.50	7	8,712	0.08%
2019/08/30	0	0.00	3	71.20	71.40	-3	8,733	-0.03%
2019/08/29	0	0.00	3	69.80	69.90	-3	8,673	-0.03%
2019/08/26	4	69.00	1	68.60	68.40	3	8,972	0.03%
2019/08/23	10	70.31	3	70.90	70.70	7	9,005	0.08%
2019/08/22	0	0.00	3	70.00	70.70	-3	9,030	-0.03%
2019/08/21	3	69.00	0	0.00	69.30	3	9,194	0.03%
2019/08/19	0	0.00	7	68.30	68.70	-7	9,189	-0.08%
2019/08/16	4	66.80	3	67.50	67.10	1	9,386	0.01%
2019/08/15	7	67.13	0	0.00	67.00	7	9,413	0.07%
2019/08/14	0	0.00	6	68.20	68.30	-6	9,544	-0.06%
2019/08/13	4	66.53	6	67.05	66.60	-2	9,528	-0.02%
2019/08/08	0	68.80	0	0.00	68.90	0	9,494	0.00%
2019/08/07	0	0.00	3	69.00	68.80	-3	9,495	-0.03%
2019/08/06	4	67.38	4	68.30	68.30	0	9,502	0.00%
2019/08/02	6	68.30	6	69.05	68.80	0	9,263	0.00%
2019/08/01	9	69.63	6	70.50	69.40	3	9,148	0.03%
2019/07/31	3	69.90	6	70.50	69.90	-3	9,127	-0.03%
2019/07/30	3	69.60	0	0.00	69.70	3	9,073	0.03%
2019/07/26	5	69.44	2	69.60	69.60	3	9,208	0.03%
2019/07/25	3	70.20	0	0.00	71.00	3	9,277	0.03%
2019/07/24	3	70.50	0	0.00	70.90	3	9,355	0.03%
2019/07/23	20	71.10	3	71.50	71.00	17	9,462	0.18%
2019/07/22	6	70.15	1.5	70.50	70.50	4.5	9,449	0.05%
2019/07/19	5	69.58	12	69.44	70.40	-7	9,486	-0.07%
2019/07/18	0	0.00	6	68.00	67.60	-6	9,468	-0.06%
2019/07/17	7	68.04	3	67.50	67.50	4	9,487	0.04%
2019/07/16	10	69.10	3	69.80	69.10	7	9,416	0.07%
2019/07/15	0	0.00	8	68.76	69.10	-8	9,449	-0.08%
2019/07/12	4	67.60	5	67.80	67.50	-1	9,592	-0.01%
2019/07/11	11	68.13	5	67.44	68.40	6	10,008	0.06%
2019/07/10	0	0.00	22	65.73	66.10	-22	9,776	-0.23%
2019/07/09	10	64.22	8	65.10	64.10	2	9,693	0.02%
2019/07/08	7	65.00	0	0.00	64.50	7	9,752	0.07%
2019/07/05	17	65.79	22	66.33	66.20	-5	9,730	-0.05%
2019/07/04	16	65.89	14	66.10	65.30	2	9,683	0.02%
2019/07/03	7	64.21	2	64.30	64.40	5	9,581	0.05%
2019/07/02	10	65.25	7	65.39	64.60	3	9,582	0.03%
2019/07/01	7	66.06	23	65.56	66.10	-16	9,615	-0.17%
2019/06/28	7	62.14	0	0.00	61.50	7	9,809	0.07%
2019/06/27	8	62.85	9	62.90	62.80	-1	9,949	-0.01%
2019/06/26	11	60.65	4	61.40	60.50	7	9,960	0.07%
2019/06/25	7	61.60	9	61.52	61.30	-2	9,956	-0.02%
2019/06/24	3	62.07	3	63.00	63.00	0	10,142	0.00%
2019/06/21	4	62.95	7	63.53	63.20	-3	10,262	-0.03%
2019/06/20	13	62.26	27.1	62.18	62.50	-14.1	10,219	-0.14%
2019/06/19	7.1	61.31	21	61.00	62.30	-13.9	10,393	-0.13%
2019/06/18	3	58.50	0	0.00	58.40	3	10,199	0.03%
2019/06/17	10	59.09	0	0.00	58.40	10	10,296	0.10%
2019/06/14	11	60.17	0	0.00	60.00	11	10,305	0.11%
2019/06/13	12	60.18	7	60.70	60.60	5	10,283	0.05%
2019/06/11	4	59.93	5	60.50	60.50	-1	10,383	-0.01%
2019/06/10	0	0.00	4.5	59.77	59.90	-4.5	10,344	-0.04%
2019/06/06	3	58.70	0	0.00	58.70	3	10,348	0.03%
2019/06/05	5	59.80	1	60.10	60.00	4	10,363	0.04%
2019/06/04	11	59.19	0.1	59.10	59.00	10.9	10,403	0.11%
2019/06/03	6	59.23	6	60.05	60.00	0	10,359	0.00%
2019/05/31	1	60.00	9	59.86	59.80	-8	10,322	-0.08%
2019/05/30	0	0.00	5	59.10	58.60	-5	10,173	-0.05%
2019/05/29	5	57.80	0	0.00	58.40	5	10,248	0.05%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/27	3	58.50	0	0.00	58.70	3	10,310	0.03%
2019/05/24	2	58.85	3	58.90	58.60	-1	10,320	-0.01%
2019/05/23	12	60.99	14	58.96	58.30	-2	10,236	-0.02%
2019/05/22	4	63.20	4	63.50	62.90	0	9,971	0.00%
2019/05/21	7	62.40	2	62.30	62.60	5	9,963	0.05%
2019/05/20	12	65.17	8	64.50	64.50	4	9,737	0.04%
2019/05/17	16	67.89	13	65.86	65.60	3	9,654	0.03%
2019/05/16	8	67.30	9	67.92	68.50	-1	9,537	-0.01%
2019/05/15	0	0.00	10	67.86	68.00	-10	9,479	-0.11%
2019/05/14	9	67.01	4	67.70	66.80	5	9,451	0.05%
2019/05/13	0	0.00	8	68.90	68.00	-8	9,360	-0.09%
2019/05/10	4	68.80	0	0.00	68.80	4	9,428	0.04%
2019/05/09	4	69.30	4	69.90	69.40	0	9,431	0.00%
2019/05/08	3	69.50	3	70.20	70.00	0	9,355	0.00%
2019/05/07	7	70.87	3	71.50	71.00	4	9,252	0.04%
2019/05/06	10	70.16	22	71.28	71.40	-12	9,312	-0.13%
2019/05/03	4	72.00	8	71.90	72.00	-4	9,211	-0.04%
2019/05/02	20	71.12	4	71.60	70.70	16	9,077	0.18%
2019/04/30	0	0.00	4	72.00	71.70	-4	8,938	-0.04%
2019/04/29	16	72.03	10	71.30	71.60	6	8,846	0.07%
2019/04/26	4	72.70	4	73.60	73.10	0	8,692	0.00%
2019/04/25	5	73.64	8	74.29	73.60	-3	8,641	-0.03%
2019/04/24	12	73.36	3	73.30	73.10	9	8,561	0.11%
2019/04/23	4	73.90	4	74.65	74.30	0	8,439	0.00%
2019/04/22	5	74.84	4	75.45	75.00	1	8,378	0.01%
2019/04/19	14	73.74	17	74.90	75.50	-3	8,333	-0.04%
2019/04/18	10	74.61	7	75.57	74.10	3	8,182	0.04%
2019/04/17	11	75.41	23	75.64	75.20	-12	8,000	-0.15%
2019/04/16	11	70.25	3	71.20	71.00	8	7,571	0.11%
2019/04/15	0	0.00	9	70.92	71.00	-9	7,643	-0.12%
2019/04/12	4	70.30	0	0.00	69.70	4	7,682	0.05%
2019/04/11	5	70.76	4	71.40	71.40	1	7,774	0.01%
2019/04/10	0	0.00	9	71.39	71.80	-9	7,888	-0.11%
2019/04/08	7	70.64	17	71.05	70.60	-10	7,828	-0.13%
2019/04/03	0	0.00	3	71.00	70.80	-3	7,723	-0.04%
2019/04/02	24	70.63	13	71.11	70.60	11	7,607	0.14%
2019/04/01	5	68.04	10	68.66	68.70	-5	7,262	-0.07%
2019/03/29	12	67.08	8	67.83	67.50	4	7,033	0.06%
2019/03/28	10	67.74	3	68.40	67.70	7	7,034	0.10%
2019/03/27	12	68.43	3	68.53	68.40	9	7,012	0.13%
2019/03/26	3	67.17	8	66.58	67.50	-5	6,729	-0.07%
2019/03/25	6	64.73	0	0.00	65.00	6	6,562	0.09%
2019/03/22	3	65.60	4	65.23	65.90	-1	6,510	-0.02%
2019/03/21	0	0.00	3.2	63.78	63.70	-3.2	6,275	-0.05%
2019/03/20	0	0.00	3	63.20	63.00	-3	6,223	-0.05%
2019/03/18	1	62.10	6	62.65	62.70	-5	6,069	-0.08%
2019/03/15	0	0.00	0.1	62.10	62.10	-0.1	6,038	0.00%
2019/03/13	3	62.60	0	0.00	63.00	3	6,077	0.05%
2019/03/12	0	0.00	3	63.30	62.90	-3	6,090	-0.05%
2019/03/11	8	62.70	0	0.00	62.20	8	6,135	0.13%
2019/03/08	0	0.00	3	63.90	63.50	-3	6,254	-0.05%
2019/03/07	3	63.50	3	64.50	63.10	0	6,360	0.00%
2019/03/06	12	64.15	9	64.59	64.00	3	6,505	0.05%
2019/03/05	6	63.25	3	63.70	63.50	3	6,669	0.04%
2019/03/04	3	62.40	9	64.03	63.80	-6	6,652	-0.09%
2019/02/27	13	63.78	22	63.40	62.90	-9	6,563	-0.14%
2019/02/26	0	0.00	18	64.34	64.50	-18	6,364	-0.28%
2019/02/25	22	61.73	11	61.40	62.00	11	6,185	0.18%
2019/02/22	0	0.00	3	60.00	59.80	-3	6,319	-0.05%
2019/02/21	4	59.48	0.5	59.80	59.90	3.5	6,438	0.05%
2019/02/20	0	0.00	8	59.63	60.40	-8	6,453	-0.12%
2019/02/18	6	58.95	3	59.70	58.60	3	6,490	0.05%
2019/02/15	0	58.90	3	59.40	58.90	-3	6,520	-0.05%
2019/02/14	1	59.10	4.1	59.09	58.80	-3.1	6,611	-0.05%
2019/02/13	9	59.67	0	0.00	59.60	9	6,630	0.14%
2019/02/12	0	0.00	7	60.11	60.30	-7	6,620	-0.11%
2019/02/11	11	59.57	3	58.80	58.80	8	6,641	0.12%
2019/01/30	3	59.60	3	60.30	60.00	0	6,624	0.00%
2019/01/29	1	59.70	0	0.00	59.90	1	6,593	0.02%
2019/01/28	10	60.28	5	60.20	60.50	5	6,591	0.08%
2019/01/25	5	60.40	7	59.89	60.50	-2	6,638	-0.03%
2019/01/24	0	0.00	3	58.70	58.70	-3	6,582	-0.05%
2019/01/23	3	58.20	3	58.80	58.30	0	6,728	0.00%
2019/01/22	0	0.00	5	58.82	58.50	-5	6,784	-0.07%
2019/01/21	7	58.91	2	59.10	58.80	5	6,848	0.07%
2019/01/18	1	58.70	2	58.90	58.80	-1	6,907	-0.01%
2019/01/17	6	58.03	0	0.00	58.10	6	6,967	0.09%
2019/01/16	5	58.22	5	58.80	58.60	0	7,031	0.00%
2019/01/15	2	57.80	8	58.00	58.60	-6	7,036	-0.09%
2019/01/14	7	57.39	3	57.40	57.30	4	7,001	0.06%
2019/01/11	3	57.50	2	57.50	57.60	1	7,172	0.01%
2019/01/09	0	0.00	4	56.25	56.30	-4	7,187	-0.06%
2019/01/07	5.2	55.30	0	0.00	55.00	5.2	7,232	0.07%
2019/01/04	4	55.10	12	55.07	55.20	-8	7,246	-0.11%
2019/01/03	12	55.08	12	56.08	56.00	0	7,624	0.00%
2019/01/02	12	57.03	5	56.70	56.50	7	7,538	0.09%
2018/12/28	1	58.10	0	0.00	58.30	1	7,481	0.01%
2018/12/27	0	0.00	4	58.10	57.90	-4	7,546	-0.05%
2018/12/26	3	57.50	6	57.55	57.00	-3	7,610	-0.04%
2018/12/24	6	58.30	6	58.85	58.10	0	7,704	0.00%
2018/12/21	9	58.97	0	0.00	58.70	9	7,891	0.11%
2018/12/14	4	60.00	4	60.60	60.30	0	7,907	0.00%
2018/12/12	0	0.00	10	59.96	60.00	-10	7,921	-0.13%
2018/12/11	10	59.10	5	59.40	58.80	5	7,865	0.06%
2018/12/10	9	59.64	4	60.05	59.40	5	7,909	0.06%
2018/12/06	6	60.95	10	59.90	59.70	-4	7,958	-0.05%
2018/12/05	6	62.80	0	0.00	62.80	6	7,815	0.08%
2018/12/04	4	64.30	2	64.60	64.60	2	7,838	0.03%
2018/12/03	0	0.00	3	64.30	64.50	-3	7,809	-0.04%
2018/11/30	5	61.62	2	62.30	62.40	3	7,672	0.04%
2018/11/29	9	62.89	5	63.66	62.00	4	7,506	0.05%
2018/11/28	0	0.00	7	59.90	62.50	-7	7,288	-0.10%
2018/11/27	0	0.00	7	58.03	58.00	-7	7,017	-0.10%
2018/11/26	0	0.00	6	57.42	57.40	-6	7,023	-0.09%
2018/11/21	5	56.66	0	0.00	56.60	5	6,904	0.07%
2018/11/20	9	58.18	7	57.61	57.60	2	6,686	0.03%
2018/11/19	3	59.60	0	0.00	59.70	3	6,557	0.05%
2018/11/16	0	0.00	4	60.13	60.30	-4	6,541	-0.06%
2018/11/15	2	59.55	0	0.00	59.50	2	6,510	0.03%
2018/11/14	1	59.30	5	59.40	59.50	-4	6,473	-0.06%
2018/11/13	8	59.68	4	59.50	59.50	4	6,465	0.06%
2018/11/12	2	61.10	5	61.52	61.00	-3	6,376	-0.05%
2018/11/09	9	60.93	0	0.00	60.60	9	6,359	0.14%
2018/11/08	2	61.90	10	61.86	61.80	-8	6,433	-0.12%
2018/11/07	0	0.00	1	61.30	61.20	-1	6,456	-0.02%
2018/11/05	4	61.90	0	0.00	62.40	4	6,529	0.06%
2018/11/02	13	62.72	3	63.20	62.60	10	6,580	0.15%
2018/11/01	4	61.73	10	62.40	62.60	-6	6,624	-0.09%
2018/10/31	3	61.00	3	62.40	62.40	0	6,676	0.00%
2018/10/30	10	60.89	3	61.60	61.30	7	6,563	0.11%
2018/10/29	4	61.50	3	62.30	61.20	1	6,524	0.02%
2018/10/26	0	0.00	8	61.50	61.70	-8	6,544	-0.12%
2018/10/25	4	60.40	4	61.10	60.60	0	6,565	0.00%
2018/10/24	16	61.30	12	62.07	62.20	4	6,781	0.06%
2018/10/23	0	0.00	13	61.93	61.90	-13	7,046	-0.18%
2018/10/22	16	61.88	8	63.05	62.20	8	7,161	0.11%
2018/10/19	7	61.73	6	62.27	62.40	1	7,181	0.01%
2018/10/18	13	64.01	6	63.20	63.20	7	7,076	0.10%
2018/10/17	2	64.20	2	65.00	65.00	0	7,089	0.00%
2018/10/16	16	63.40	16	64.29	64.00	0	7,190	0.00%
2018/10/15	7	63.59	0	0.00	63.30	7	7,290	0.10%
2018/10/12	3	62.93	4	63.40	63.70	-1	7,249	-0.01%
2018/10/11	14	63.17	22	62.59	61.80	-8	7,236	-0.11%
2018/10/09	2	69.65	0	0.00	68.60	2	6,846	0.03%
2018/10/08	4	69.93	0	0.00	69.70	4	6,754	0.06%
2018/10/05	4	71.60	3	70.90	70.70	1	6,736	0.01%
2018/10/04	10	73.91	0	0.00	73.10	10	6,728	0.15%
2018/10/03	7	75.30	7	75.56	75.40	0	6,665	0.00%
2018/10/02	3	74.10	1	75.20	74.90	2	6,633	0.03%
2018/10/01	0.5	74.90	2	76.60	74.90	-1.5	6,591	-0.02%
2018/09/28	7.5	74.85	12	75.17	74.50	-4.5	6,556	-0.07%
2018/09/27	4	73.90	2	74.70	74.10	2	6,468	0.03%
2018/09/26	4	74.00	0	0.00	74.10	4	6,459	0.06%
2018/09/25	0	0.00	3	74.87	74.30	-3	6,584	-0.05%
2018/09/21	0	0.00	3	73.27	73.50	-3	6,571	-0.05%
2018/09/19	0	0.00	2	72.50	73.00	-2	6,649	-0.03%
2018/09/18	3	71.60	3	72.40	72.00	0	6,674	0.00%
2018/09/17	0	0.00	2.2	72.86	72.50	-2.2	6,732	-0.03%
2018/09/14	0	0.00	3	72.40	72.70	-3	6,747	-0.04%
2018/09/13	1	70.20	4	71.40	71.40	-3	6,778	-0.04%
2018/09/12	0	0.00	1	70.50	70.60	-1	6,791	-0.01%
2018/09/11	1	70.20	4	70.50	70.90	-3	6,942	-0.04%
2018/09/10	4	71.20	0	0.00	69.60	4	7,100	0.06%
2018/09/06	4	73.20	0	0.00	72.50	4	7,379	0.05%
2018/09/05	0	0.00	3	74.70	73.80	-3	7,421	-0.04%
2018/09/04	3	73.70	0	0.00	73.90	3	7,585	0.04%
2018/09/03	6	74.50	0	0.00	74.30	6	7,728	0.08%
2018/08/31	5	74.20	8	74.63	75.30	-3	7,794	-0.04%
2018/08/30	9	74.44	3	75.30	74.30	6	7,859	0.08%
2018/08/29	3	74.80	2	74.40	74.80	1	7,911	0.01%
2018/08/27	0	0.00	3	73.60	73.10	-3	8,023	-0.04%
2018/08/24	1	73.10	1	73.10	73.30	0	8,085	0.00%
2018/08/23	7	73.53	0	0.00	73.90	7	8,272	0.08%
2018/08/21	0	0.00	1	73.60	73.00	-1	8,299	-0.01%
2018/08/16	0	0.00	3	73.60	73.10	-3	8,322	-0.04%
2018/08/14	3	74.10	0	0.00	74.90	3	8,290	0.04%
2018/08/13	4	74.98	0	0.00	74.60	4	8,316	0.05%
2018/08/09	1	78.30	5	77.90	78.50	-4	8,283	-0.05%
2018/08/08	0	0.00	6	78.32	78.40	-6	8,252	-0.07%
2018/08/06	0	0.00	2	77.70	77.60	-2	8,261	-0.02%
2018/08/03	0	0.00	1	77.40	77.30	-1	8,359	-0.01%
2018/08/02	9	76.77	5	77.82	76.60	4	8,462	0.05%
2018/08/01	2	77.90	6	77.95	78.00	-4	8,496	-0.05%
2018/07/31	15	76.98	3	76.80	78.40	12	8,534	0.14%
2018/07/30	6	78.95	11	78.47	78.50	-5	8,504	-0.06%
2018/07/27	0	0.00	4	73.60	74.60	-4	8,500	-0.05%
2018/07/26	0	0.00	5	71.30	71.20	-5	8,623	-0.06%
2018/07/24	0	0.00	2	70.70	70.70	-2	9,593	-0.02%
2018/07/23	4	70.30	4	70.00	70.00	0	9,653	0.00%
2018/07/20	12	71.38	7	72.03	70.60	5	9,641	0.05%
2018/07/19	3	72.70	3	73.40	72.30	0	9,586	0.00%
2018/07/18	3	72.60	6	72.37	72.60	-3	9,648	-0.03%
2018/07/17	4	71.30	4	71.40	71.40	0	9,660	0.00%
2018/07/16	3	71.50	0	0.00	71.10	3	9,732	0.03%
2018/07/12	0	0.00	3	71.00	70.70	-3	9,900	-0.03%
2018/07/10	6	70.00	3	70.80	69.60	3	10,034	0.03%
2018/07/09	0	0.00	3	70.00	70.00	-3	10,147	-0.03%
2018/07/06	3	68.60	0	0.00	68.80	3	10,266	0.03%
2018/07/05	0	0.00	9	69.60	69.60	-9	10,359	-0.09%
2018/07/04	0	0.00	4	70.10	70.00	-4	10,476	-0.04%
2018/07/03	5	69.92	14	69.61	69.50	-9	10,591	-0.08%
2018/07/02	6	71.35	3	72.30	70.90	3	10,612	0.03%
2018/06/29	4	70.70	4	71.50	71.60	0	10,718	0.00%
2018/06/28	3	71.60	17	71.74	70.90	-14	10,750	-0.13%
2018/06/27	4	71.80	0	0.00	70.80	4	10,797	0.04%
2018/06/25	0	0.00	3	72.40	72.40	-3	10,955	-0.03%
2018/06/22	3	71.60	2	72.30	72.30	1	11,107	0.01%
2018/06/21	0	0.00	3	72.70	72.60	-3	11,187	-0.03%
2018/06/20	7	71.44	3	72.10	72.10	4	11,268	0.04%
2018/06/19	12	72.88	11	72.40	72.10	1	11,166	0.01%
2018/06/15	3	74.10	0	0.00	74.40	3	11,055	0.03%
2018/06/14	3	74.80	0	0.00	74.50	3	10,832	0.03%
2018/06/12	20	75.23	0	0.00	75.60	20	10,907	0.18%
2018/06/11	5	76.60	0	0.00	76.10	5	10,767	0.05%
2018/06/08	4	77.70	1	78.00	77.50	3	10,783	0.03%
2018/06/07	0	0.00	5	78.76	78.40	-5	10,951	-0.05%
2018/06/06	2	77.60	2	78.00	77.60	0	10,931	0.00%
2018/06/05	0	0.00	3	77.23	76.80	-3	11,093	-0.03%
2018/06/04	2	76.40	0	0.00	76.80	2	11,302	0.02%
2018/06/01	2	75.40	3	76.00	76.00	-1	11,445	-0.01%
2018/05/31	0	0.00	3	76.00	76.00	-3	11,693	-0.03%
2018/05/30	14	75.30	3	75.37	75.30	11	11,569	0.10%
2018/05/29	15	78.40	17	78.15	78.10	-2	11,440	-0.02%
2018/05/28	7	78.43	0	0.00	78.20	7	11,864	0.06%
2018/05/25	0	0.00	8	79.18	79.00	-8	12,266	-0.07%
2018/05/24	2	78.20	0	0.00	78.10	2	12,755	0.02%
2018/05/23	0	0.00	4.1	78.50	78.50	-4.1	13,228	-0.03%
2018/05/22	2	79.30	7	80.07	79.00	-5	13,796	-0.04%
2018/05/21	0	0.00	3	80.23	79.80	-3	14,317	-0.02%
2018/05/18	1	78.40	4	79.35	78.70	-3	14,837	-0.02%
2018/05/17	3	79.30	0	0.00	77.80	3	15,587	0.02%
2018/05/16	3	80.00	0	0.00	79.50	3	16,280	0.02%
2018/05/15	3	79.80	7	80.29	79.70	-4	17,195	-0.02%
2018/05/14	3.5	79.89	4.1	79.95	79.80	-0.6	18,193	0.00%
2018/05/11	5	79.20	14	79.89	79.80	-9	19,498	-0.05%
2018/05/10	2	77.90	8	78.18	78.50	-6	20,801	-0.03%
2018/05/09	4.5	76.99	2	77.60	77.20	2.5	22,340	0.01%
2018/05/08	8.5	78.14	2	78.05	77.70	6.5	24,370	0.03%
2018/05/07	9	79.88	4.5	80.46	79.00	4.5	27,009	0.02%
2018/05/04	5	78.58	83	80.07	80.20	-78	29,040	-0.27%
2018/05/03	18	75.52	23	76.15	75.10	-5	30,842	-0.02%
2018/05/02	88.5	76.69	14	77.79	75.70	74.5	36,334	0.21%
2018/04/30	31.5	81.32	16	81.14	80.30	15.5	38,764	0.04%