日月光投控 (3711)-凱基-中壢券商分點個股進出

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
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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	1	148.00	10	147.85	148.00	-9	15,890	-0.06%
2024/05/02	8.1	143.19	3	144.33	144.50	5.1	15,863	0.03%
2024/04/30	2	148.00	4	148.00	148.00	-2	15,687	-0.01%
2024/04/29	0	147.00	5	146.90	147.00	-5	15,651	-0.03%
2024/04/26	5.1	144.43	3.3	144.38	142.50	1.9	15,766	0.01%
2024/04/25	5	145.30	3	145.34	145.00	2	15,906	0.01%
2024/04/24	6	148.58	4	149.00	148.00	2	15,903	0.01%
2024/04/23	10	146.90	6.3	147.24	145.00	3.7	15,923	0.02%
2024/04/22	8	144.50	4.4	145.01	144.50	3.6	15,893	0.02%
2024/04/19	9.4	146.23	21	147.00	146.00	-11.6	15,731	-0.07%
2024/04/18	7	151.93	1	152.00	151.00	6	15,212	0.04%
2024/04/17	4	153.38	4.1	154.39	156.00	0	14,996	0.00%
2024/04/16	15.1	155.46	7	154.21	153.00	8.1	14,969	0.05%
2024/04/15	3	158.00	13	159.73	160.00	-10	14,828	-0.07%
2024/04/12	2	159.00	7	160.29	160.50	-5	14,705	-0.03%
2024/04/11	0	158.00	0	0.00	159.00	0	14,657	0.00%
2024/04/10	2	159.00	13.9	158.66	158.50	-11.9	14,551	-0.08%
2024/04/09	5	153.80	7	155.29	156.00	-2	14,659	-0.01%
2024/04/08	17	152.80	6.4	153.60	153.00	10.7	14,652	0.07%
2024/04/03	3	153.00	3	153.33	154.50	0	14,578	0.00%
2024/04/02	3.1	152.69	4.1	153.62	153.50	-1	14,453	-0.01%
2024/04/01	17.6	152.46	5	150.00	150.00	12.6	14,286	0.09%
2024/03/29	17.2	154.61	11.3	160.12	161.00	5.9	13,941	0.04%
2024/03/28	34	154.37	7.1	154.15	155.00	26.9	13,494	0.20%
2024/03/27	10.1	154.45	7	154.86	154.00	3.1	13,384	0.02%
2024/03/26	48.3	155.16	3	156.33	157.00	45.3	13,292	0.34%
2024/03/25	18.3	156.52	3.3	157.50	157.50	15.1	13,340	0.11%
2024/03/22	6	158.00	2	158.75	159.00	4	13,323	0.03%
2024/03/21	4	159.12	5.3	159.19	160.00	-1.3	13,302	-0.01%
2024/03/20	6.8	158.40	0.6	159.09	156.50	6.1	13,282	0.05%
2024/03/19	12	157.83	3.1	159.52	160.00	8.9	13,259	0.07%
2024/03/18	8.3	155.87	28	156.34	158.00	-19.7	13,069	-0.15%
2024/03/15	36	151.22	7	152.07	153.00	29	12,944	0.22%
2024/03/14	9	154.22	4	154.00	154.00	5	12,704	0.04%
2024/03/13	3.1	157.36	10	156.70	158.50	-6.9	12,692	-0.05%
2024/03/12	14.7	156.04	2	156.25	157.50	12.7	12,545	0.10%
2024/03/11	8.1	155.49	7	155.21	154.00	1.1	12,451	0.01%
2024/03/08	30.1	164.83	18.2	162.53	159.50	11.9	12,209	0.10%
2024/03/07	5	154.80	12.4	155.71	163.50	-7.3	11,149	-0.07%
2024/03/06	2	146.50	15	146.97	149.00	-13	10,595	-0.12%
2024/03/05	0	142.50	14	144.11	144.50	-14	10,633	-0.13%
2024/03/04	0	0.00	2	141.00	141.50	-2	10,639	-0.02%
2024/03/01	5	138.60	2	138.75	138.00	3	10,599	0.03%
2024/02/29	5	137.50	3.1	137.35	139.00	1.9	10,590	0.02%
2024/02/27	2	139.75	1	138.51	138.00	1	10,500	0.01%
2024/02/26	4	141.00	2	141.25	141.50	2	10,443	0.02%
2024/02/23	2.1	139.04	6.3	141.59	141.50	-4.2	10,443	-0.04%
2024/02/22	1.1	138.50	3	140.00	138.50	-1.9	10,550	-0.02%
2024/02/21	0.1	136.43	2	137.75	137.50	-1.9	10,523	-0.02%
2024/02/20	7	135.86	5	136.30	137.00	2	10,534	0.02%
2024/02/19	4.3	136.15	2	137.00	136.00	2.3	10,552	0.02%
2024/02/16	12	139.21	16	139.78	137.00	-4	10,799	-0.04%
2024/02/15	0	0.00	19	135.63	135.50	-19	10,676	-0.18%
2024/02/05	10.1	127.91	9	129.33	130.00	1.1	10,851	0.01%
2024/02/02	9	129.78	1	130.00	129.50	8	10,754	0.07%
2024/02/01	7	132.71	4	133.50	133.00	3	10,571	0.03%
2024/01/30	2	135.75	3	136.50	136.00	-1	10,412	-0.01%
2024/01/29	1	136.50	10	137.00	137.00	-9	10,540	-0.09%
2024/01/26	2	136.50	3	137.00	137.00	-1	10,641	-0.01%
2024/01/25	4	136.00	9	135.84	137.00	-5	10,680	-0.05%
2024/01/24	3.1	133.85	3	134.33	134.00	0.1	10,666	0.00%
2024/01/23	2.1	134.74	4	135.00	134.50	-1.9	10,790	-0.02%
2024/01/22	2	132.25	27.1	133.57	134.50	-25.1	10,895	-0.23%
2024/01/19	3	129.83	11	130.36	131.00	-8	10,843	-0.07%
2024/01/18	5	125.20	8.8	126.51	127.00	-3.8	10,753	-0.04%
2024/01/17	7.1	124.35	7	125.07	125.00	0.1	10,796	0.00%
2024/01/16	3	123.67	6	125.00	125.50	-3	10,745	-0.03%
2024/01/15	4	126.13	3.7	126.50	125.50	0.3	10,726	0.00%
2024/01/12	4	125.38	3	126.00	126.00	1	10,964	0.01%
2024/01/11	12	125.17	5	125.60	125.50	7	11,097	0.06%
2024/01/10	5	124.90	3	125.33	126.50	2	11,322	0.02%
2024/01/09	1	126.50	1	127.00	126.50	0	11,381	0.00%
2024/01/08	17	126.21	4	127.00	126.00	13	11,319	0.11%
2024/01/05	6.1	125.84	7	126.07	126.50	-0.9	11,354	-0.01%
2024/01/04	6	126.92	4	127.50	127.00	2	11,415	0.02%
2024/01/03	15.3	127.92	10	127.25	126.50	5.3	11,651	0.05%
2024/01/02	16	133.47	5	133.60	133.50	11	11,332	0.10%
2023/12/29	6	134.17	4	134.50	135.00	2	11,292	0.02%
2023/12/28	0.2	134.00	9	135.11	135.50	-8.8	11,296	-0.08%
2023/12/27	0	0.00	1.2	133.33	133.50	-1.2	11,260	-0.01%
2023/12/26	1	132.00	3	132.17	132.50	-2	11,230	-0.02%
2023/12/25	7	130.93	8.5	131.26	131.00	-1.5	11,265	-0.01%
2023/12/22	7	130.21	15	130.67	131.50	-8	11,380	-0.07%
2023/12/21	7	130.07	7	130.50	130.00	0	11,504	0.00%
2023/12/20	11	131.14	6	131.92	131.50	5	11,464	0.04%
2023/12/19	5	130.50	6	131.00	131.50	-1	11,367	-0.01%
2023/12/18	2	131.75	4.9	132.01	131.50	-2.9	11,390	-0.03%
2023/12/15	6	132.50	3	132.83	131.00	3	11,408	0.03%
2023/12/14	1.5	132.67	29.5	132.96	133.50	-28	11,256	-0.25%
2023/12/13	4	129.88	3	130.17	130.00	1	11,179	0.01%
2023/12/12	7	129.57	5.3	130.69	129.50	1.7	11,294	0.02%
2023/12/11	1.5	130.33	2.4	130.83	131.00	-0.9	11,329	-0.01%
2023/12/08	3	128.67	9	129.67	129.50	-6	11,510	-0.05%
2023/12/07	10	127.10	2	126.50	126.50	8	11,493	0.07%
2023/12/06	3	128.50	15	128.70	129.00	-12	11,598	-0.10%
2023/12/05	2.1	128.76	1	129.50	129.50	1.1	11,677	0.01%
2023/12/04	2	129.50	18	130.06	130.00	-16	11,632	-0.14%
2023/12/01	5	127.00	8	127.69	128.00	-3	11,645	-0.03%
2023/11/30	4	126.50	5	127.30	128.00	-1	11,645	-0.01%
2023/11/29	3	126.83	4	127.50	127.00	-1	11,473	-0.01%
2023/11/28	3	125.67	3	126.17	125.50	0	11,316	0.00%
2023/11/27	2	126.50	5.1	126.79	126.00	-3.1	11,440	-0.03%
2023/11/24	2	127.00	1	127.50	126.50	1	11,610	0.01%
2023/11/22	4.2	126.50	0	0.00	126.50	4.2	12,330	0.03%
2023/11/21	3	125.00	24.4	127.36	127.00	-21.4	12,850	-0.17%
2023/11/20	10.1	123.70	14	124.00	124.00	-3.9	12,782	-0.03%
2023/11/17	1	124.00	12	125.42	125.50	-11	12,736	-0.09%
2023/11/16	2	124.75	2	125.50	125.00	0	12,730	0.00%
2023/11/15	2	125.25	21.1	125.57	126.00	-19.1	12,641	-0.15%
2023/11/14	1	123.00	9	123.67	123.50	-8	12,410	-0.06%
2023/11/13	0	0.00	48.1	122.15	122.50	-48.1	12,429	-0.39%
2023/11/10	1	117.00	2	117.50	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	3	118.00	118.00	-3	12,282	-0.02%
2023/11/08	0	0.00	3	117.50	117.50	-3	12,332	-0.02%
2023/11/07	1	117.50	1	117.50	117.50	0	12,387	0.00%
2023/11/06	0	0.00	14.4	118.99	118.50	-14.4	12,489	-0.11%
2023/11/03	1	116.00	10.1	116.80	117.50	-9.1	12,445	-0.07%
2023/11/02	1.1	115.02	12	115.46	116.00	-11	12,453	-0.09%
2023/11/01	2	113.00	3	113.67	114.50	-1	12,399	-0.01%
2023/10/31	3	112.67	5.2	113.29	113.50	-2.2	12,478	-0.02%
2023/10/30	8	112.19	5	112.50	112.00	3	12,676	0.02%
2023/10/27	1	112.50	3.1	113.48	113.50	-2.1	12,745	-0.02%
2023/10/26	10.1	111.00	7	112.57	112.00	3.1	12,896	0.02%
2023/10/25	6	113.00	3.5	114.00	114.00	2.5	13,077	0.02%
2023/10/24	1	114.50	1	114.00	114.00	0	13,022	0.00%
2023/10/23	9	116.28	2	116.50	115.00	7	12,980	0.05%
2023/10/20	2.1	117.88	9.1	117.39	118.50	-7	13,087	-0.05%
2023/10/19	3.2	114.67	3	115.33	116.00	0.2	12,916	0.00%
2023/10/18	1	117.00	7.2	116.93	116.00	-6.2	13,025	-0.05%
2023/10/17	4	116.50	7.2	117.06	116.00	-3.2	12,869	-0.02%
2023/10/16	1	115.00	1	115.50	116.00	0	12,932	0.00%
2023/10/13	2.1	115.51	7.4	116.41	116.50	-5.4	13,162	-0.04%
2023/10/12	5	115.90	21	115.55	116.50	-16	13,308	-0.12%
2023/10/11	10.5	114.55	18	114.86	115.50	-7.5	13,384	-0.06%
2023/10/06	4	111.13	3	111.67	110.50	1	13,242	0.01%
2023/10/05	2	110.00	2	110.51	112.00	0	13,451	0.00%
2023/10/04	4	109.00	4	109.75	109.50	0	13,557	0.00%
2023/10/03	1	110.50	0	0.00	110.50	1	13,703	0.01%
2023/10/02	0	0.00	1	111.00	111.00	-1	13,965	-0.01%
2023/09/28	4	109.38	4	109.63	109.50	0	14,153	0.00%
2023/09/27	5	108.90	4	109.25	109.50	1	14,234	0.01%
2023/09/26	14.4	109.78	0	0.00	109.00	14.4	14,309	0.10%
2023/09/25	1	113.00	1	113.00	112.50	0	14,371	0.00%
2023/09/22	3	111.67	0	0.00	112.00	3	14,828	0.02%
2023/09/21	4.1	112.50	2.1	112.01	112.00	2.1	15,060	0.01%
2023/09/20	1.2	115.33	1	115.00	114.50	0.2	15,250	0.00%
2023/09/19	0	0.00	0.2	115.00	114.00	-0.2	15,547	0.00%
2023/09/18	9	113.61	1	114.50	113.50	8	15,793	0.05%
2023/09/15	0	0.00	10	117.00	116.00	-10	15,839	-0.06%
2023/09/14	5	115.10	3	115.50	115.50	2	15,763	0.01%
2023/09/13	22	112.68	3	113.00	112.50	19	15,743	0.12%
2023/09/12	1	115.00	0	115.50	115.50	1	15,642	0.01%
2023/09/11	3.2	114.78	0	0.00	113.50	3.2	15,652	0.02%
2023/09/08	12.1	115.59	1	116.00	116.50	11.1	15,680	0.07%
2023/09/07	0	0.00	3	118.83	118.50	-3	15,829	-0.02%
2023/09/06	1	117.50	0.3	118.05	118.00	0.7	15,997	0.00%
2023/09/05	3.1	116.03	1	116.51	118.50	2	16,147	0.01%
2023/09/04	2.2	116.64	8	117.56	118.00	-5.8	16,289	-0.04%
2023/09/01	2	117.50	3	118.33	118.50	-1	16,862	-0.01%
2023/08/31	3	117.83	0.1	118.12	118.00	2.9	17,476	0.02%
2023/08/30	7.1	118.79	9	118.89	120.00	-1.9	17,535	-0.01%
2023/08/29	6.2	116.67	1	117.49	117.50	5.1	17,833	0.03%
2023/08/28	19	119.26	30.6	120.10	119.00	-11.6	17,724	-0.07%
2023/08/25	9	116.28	39.1	115.48	116.50	-30.1	17,796	-0.17%
2023/08/24	2	112.50	4	112.38	113.00	-2	17,728	-0.01%
2023/08/23	0.2	109.50	7	109.00	109.50	-6.8	18,049	-0.04%
2023/08/22	5	108.50	1	108.50	108.50	4	18,678	0.02%
2023/08/21	4.1	107.00	4	107.38	108.00	0.1	19,229	0.00%
2023/08/18	3.1	107.32	5	107.30	107.00	-1.9	19,427	-0.01%
2023/08/17	1	105.00	1	108.50	108.50	0	19,519	0.00%
2023/08/16	10	107.85	7	107.50	108.00	3	19,556	0.02%
2023/08/15	6	110.08	2.8	110.00	110.00	3.3	19,526	0.02%
2023/08/14	1	109.50	3	109.83	109.50	-2	19,710	-0.01%
2023/08/11	3.1	110.52	3	111.00	110.50	0.1	19,854	0.00%
2023/08/10	2.2	109.82	2	110.00	111.00	0.2	19,915	0.00%
2023/08/09	3	110.00	3	111.00	111.00	0	19,811	0.00%
2023/08/08	6	109.33	1	110.00	109.00	5	19,798	0.03%
2023/08/07	2	110.00	2	110.25	111.50	0	19,717	0.00%
2023/08/04	8	109.31	1	109.00	109.00	7	19,801	0.04%
2023/08/02	18.2	110.25	2	110.00	110.50	16.2	19,699	0.08%
2023/08/01	16	113.38	12.5	114.28	114.00	3.6	19,380	0.02%
2023/07/31	10	115.45	5.1	114.93	114.50	4.9	19,111	0.03%
2023/07/28	9	117.72	29	117.66	117.50	-20	18,899	-0.11%
2023/07/27	7	112.57	9	113.06	114.00	-2	18,646	-0.01%
2023/07/26	13	113.65	1	113.50	113.50	12	18,668	0.06%
2023/07/25	8	115.00	6	114.83	114.50	2	18,785	0.01%
2023/07/24	2.2	111.05	0	0.00	110.50	2.2	18,701	0.01%
2023/07/21	10	109.75	7	111.36	110.50	3	18,835	0.02%
2023/07/20	3.2	111.91	2	112.75	113.50	1.2	18,683	0.01%
2023/07/19	14	114.00	3	114.50	112.50	11	18,677	0.06%
2023/07/18	8.3	115.06	18.7	115.03	116.00	-10.4	18,724	-0.06%
2023/07/17	16.4	115.02	4.2	114.90	115.00	12.2	18,515	0.07%
2023/07/14	5.3	114.96	18	114.72	115.00	-12.7	18,381	-0.07%
2023/07/13	3	110.50	2	111.00	110.00	1	18,144	0.01%
2023/07/12	5	108.10	9	109.56	110.00	-4	18,019	-0.02%
2023/07/11	2	109.75	1	110.00	109.50	1	17,959	0.01%
2023/07/10	8	108.69	2	108.00	108.00	6	18,339	0.03%
2023/07/07	2	109.00	2	109.00	109.00	0	18,312	0.00%
2023/07/06	12.6	109.56	1	108.50	108.50	11.6	18,145	0.06%
2023/07/05	5	111.10	6	111.17	111.50	-1	18,079	-0.01%
2023/07/04	2	110.99	1.2	110.50	111.00	0.8	18,034	0.00%
2023/07/03	10.2	110.06	5	110.60	111.00	5.2	17,939	0.03%
2023/06/30	16.7	110.35	1	110.50	110.50	15.7	17,928	0.09%
2023/06/29	16.2	122.31	7	122.57	122.50	9.2	17,541	0.05%
2023/06/28	2.1	123.93	4.1	122.29	124.00	-2	17,438	-0.01%
2023/06/27	14.1	124.07	10	123.70	124.00	4.1	17,249	0.02%
2023/06/26	3.1	125.84	4	125.50	126.00	-0.9	16,972	-0.01%
2023/06/21	11.3	125.97	9	126.44	126.50	2.3	16,836	0.01%
2023/06/20	5	125.40	3	125.83	126.50	2	16,846	0.01%
2023/06/19	3.3	126.09	7.1	126.08	126.50	-3.8	16,896	-0.02%
2023/06/16	7.1	124.66	11.2	124.65	125.50	-4	16,919	-0.02%
2023/06/15	12	126.04	18	126.06	126.50	-6	16,850	-0.04%
2023/06/14	24	125.46	5.1	125.52	124.50	18.9	16,920	0.11%
2023/06/13	4.1	127.49	15	127.83	128.00	-11	16,782	-0.07%
2023/06/12	5	125.30	13	126.77	125.50	-8	16,636	-0.05%
2023/06/09	12.1	124.26	1	126.00	126.00	11.1	16,594	0.07%
2023/06/08	9.1	123.76	14	122.79	122.50	-4.9	16,428	-0.03%
2023/06/07	17	125.15	6	125.25	125.00	11	16,287	0.07%
2023/06/06	16.1	119.54	20	120.25	121.50	-3.9	15,681	-0.02%
2023/06/05	11	116.09	8.2	117.47	116.50	2.8	15,127	0.02%
2023/06/02	6	116.50	23.1	115.02	116.50	-17.1	15,003	-0.11%
2023/06/01	1	112.00	2	112.00	112.00	-1	14,515	-0.01%
2023/05/31	7	111.36	3	111.83	111.50	4	14,423	0.03%
2023/05/30	9	111.28	13.3	111.31	111.50	-4.3	13,966	-0.03%
2023/05/29	11	109.05	0	0.00	109.00	11	13,542	0.08%
2023/05/26	1.1	110.95	15	110.87	110.50	-13.9	13,374	-0.10%
2023/05/25	2	109.00	2	110.25	108.50	0	12,872	0.00%
2023/05/24	1	108.50	3	108.67	108.50	-2	12,352	-0.02%
2023/05/23	0	0.00	12.2	110.46	110.00	-12.2	12,160	-0.10%
2023/05/22	0	0.00	7	110.00	110.00	-7	12,093	-0.06%
2023/05/19	0	0.00	1	109.49	109.00	-1	11,958	-0.01%
2023/05/18	2	108.50	71	107.29	109.00	-69	11,980	-0.58%
2023/05/17	0	0.00	15	105.70	105.50	-15	11,829	-0.13%
2023/05/16	0	0.00	13.1	104.00	104.00	-13.1	11,782	-0.11%
2023/05/12	21	102.48	5	102.60	103.00	16	11,987	0.13%
2023/05/10	15.1	102.54	1	103.00	102.50	14.1	12,208	0.12%
2023/05/09	2.5	104.50	3	103.83	104.50	-0.5	12,197	0.00%
2023/05/08	1	103.50	11	104.23	104.00	-10	12,266	-0.08%
2023/05/05	0.5	103.00	1	103.50	103.00	-0.5	12,641	0.00%
2023/05/04	0	0.00	15	103.43	103.00	-15	12,901	-0.12%
2023/05/03	14.1	100.08	17.8	101.84	101.50	-3.7	12,983	-0.03%
2023/05/02	5.1	100.62	2	100.50	100.50	3.1	13,109	0.02%
2023/04/28	12.1	100.71	20	100.53	101.00	-7.9	13,310	-0.06%
2023/04/27	3.2	100.38	0	0.00	101.00	3.2	13,209	0.02%
2023/04/26	18.1	100.07	2	100.00	100.50	16.1	13,108	0.12%
2023/04/25	5.1	101.61	2.2	102.18	101.50	2.9	12,980	0.02%
2023/04/24	8	102.44	0	0.00	102.00	8	12,955	0.06%
2023/04/21	10	102.70	0	0.00	102.50	10	12,978	0.08%
2023/04/20	15.1	103.57	1.1	103.55	103.50	14	12,887	0.11%
2023/04/19	4.8	103.71	0	0.00	103.50	4.8	13,041	0.04%
2023/04/18	9	105.50	6	105.83	105.50	3	13,118	0.02%
2023/04/17	11	105.09	10	106.00	106.00	1	13,172	0.01%
2023/04/14	1	105.01	6	105.67	105.50	-5	13,143	-0.04%
2023/04/13	54.2	104.28	4	104.13	103.50	50.2	13,028	0.39%
2023/04/12	5	108.60	1	109.50	109.00	4	12,455	0.03%
2023/04/11	2	108.50	3	109.00	109.00	-1	12,271	-0.01%
2023/04/10	3	108.50	1	108.50	109.00	2	12,183	0.02%
2023/04/07	7	111.07	0	0.00	110.50	7	12,032	0.06%
2023/04/06	1	112.00	1.1	112.56	112.50	-0.1	11,935	0.00%
2023/03/31	11	113.05	0	0.00	112.50	11	11,951	0.09%
2023/03/30	10	112.00	11	112.95	112.50	-1	12,012	-0.01%
2023/03/29	1	111.50	26.1	111.29	111.50	-25.1	12,149	-0.21%
2023/03/28	0	0.00	2	109.75	109.50	-2	12,285	-0.02%
2023/03/27	16	109.28	0	0.00	109.00	16	12,464	0.13%
2023/03/24	2	110.50	11	110.73	111.00	-9	12,707	-0.07%
2023/03/23	4	110.00	2	110.00	110.50	2	12,687	0.02%
2023/03/22	1	107.50	3	108.83	109.00	-2	12,755	-0.02%
2023/03/21	18.1	107.75	0	0.00	107.00	18.1	12,828	0.14%
2023/03/20	0	109.00	8.6	109.44	109.50	-8.5	12,844	-0.07%
2023/03/17	4	108.75	2	109.50	109.50	2	12,898	0.02%
2023/03/14	9	107.94	9.5	109.79	107.00	-0.5	12,825	0.00%
2023/03/13	2	108.50	2	108.00	108.50	0	12,754	0.00%
2023/03/10	3	106.67	1	106.00	107.00	2	12,780	0.02%
2023/03/09	6	109.50	1	108.50	109.00	5	13,038	0.04%
2023/03/08	0	0.00	1.3	109.00	109.50	-1.3	13,156	-0.01%
2023/03/07	0	0.00	4.2	110.36	110.50	-4.2	13,128	-0.03%
2023/03/06	1	108.50	2	108.75	109.00	-1	12,988	-0.01%
2023/03/03	2	107.50	4.5	108.00	108.00	-2.5	13,044	-0.02%
2023/03/02	1	108.50	10	107.35	108.00	-9	13,038	-0.07%
2023/03/01	1	106.00	9	105.72	106.00	-8	12,956	-0.06%
2023/02/24	4	105.88	24	106.15	106.00	-20	12,931	-0.15%
2023/02/23	2	103.50	7	103.93	103.50	-5	12,638	-0.04%
2023/02/22	2	101.50	7.4	102.32	102.50	-5.3	12,646	-0.04%
2023/02/21	5	102.50	0	0.00	102.50	5	12,659	0.04%
2023/02/20	3	102.00	1	102.00	103.00	2	12,861	0.02%
2023/02/17	7	102.14	3	102.33	102.00	4	13,032	0.03%
2023/02/16	4	104.50	2	105.00	104.00	2	13,163	0.02%
2023/02/15	3	104.33	2	104.25	104.50	1	13,391	0.01%
2023/02/13	5	103.70	6	103.50	104.00	-1	13,322	-0.01%
2023/02/10	1	104.50	2	105.75	106.00	-1	13,334	-0.01%
2023/02/09	28	106.04	38	106.12	106.00	-10	13,324	-0.08%
2023/02/08	0	0.00	1	105.50	106.00	-1	13,162	-0.01%
2023/02/07	0	0.00	1	104.00	103.50	-1	13,151	-0.01%
2023/02/06	5	103.50	0	0.00	103.50	5	13,121	0.04%
2023/02/03	0	0.00	33.3	105.24	106.00	-33.3	13,077	-0.25%
2023/02/02	0	0.00	31.1	103.84	103.00	-31.1	12,842	-0.24%
2023/02/01	32	100.48	8	100.59	102.00	24	12,813	0.19%
2023/01/31	23	100.91	5	100.80	100.00	18	12,750	0.14%
2023/01/30	4	104.38	24	104.52	105.00	-20	12,579	-0.16%
2023/01/17	0.3	101.00	4	101.50	101.50	-3.7	12,401	-0.03%
2023/01/16	0	0.00	1.1	101.00	101.00	-1.1	12,415	-0.01%
2023/01/13	1	101.50	9	101.28	101.00	-8	12,517	-0.06%
2023/01/12	0	0.00	2	100.50	101.00	-2	12,663	-0.02%
2023/01/11	0	0.00	5	101.40	100.50	-5	12,718	-0.04%
2023/01/10	3	100.67	18	101.25	101.50	-15	12,901	-0.12%
2023/01/09	0	0.00	18	99.42	101.00	-18	12,888	-0.14%
2023/01/06	10	96.90	11.1	96.26	96.80	-1.1	12,828	-0.01%
2023/01/05	2	94.80	2	95.30	94.60	0	12,850	0.00%
2023/01/03	0	94.50	2	94.50	94.60	-2	13,466	-0.01%
2022/12/30	1	94.70	0	0.00	93.90	1	13,511	0.01%
2022/12/29	4	92.25	1	93.80	93.80	3	13,644	0.02%
2022/12/28	2	93.40	0	0.00	93.50	2	13,925	0.01%
2022/12/27	9	94.41	0	0.00	94.50	9	14,067	0.06%
2022/12/26	1	93.40	0	0.00	94.00	1	14,266	0.01%
2022/12/23	9.2	93.91	0.3	94.00	93.80	9	14,432	0.06%
2022/12/22	1	96.00	1	96.20	97.30	0	14,432	0.00%
2022/12/21	0	94.90	5	95.20	95.30	-5	14,256	-0.04%
2022/12/20	3	94.23	14	94.25	93.50	-11	14,044	-0.08%
2022/12/19	2	95.60	0	0.00	95.80	2	13,884	0.01%
2022/12/16	7.2	96.53	2	97.20	96.20	5.2	13,615	0.04%
2022/12/15	3	97.80	0	0.00	98.20	3	13,317	0.02%
2022/12/14	1	97.70	6	97.48	98.00	-5	13,257	-0.04%
2022/12/13	5.2	96.62	3	96.60	96.30	2.2	13,147	0.02%
2022/12/12	6	97.90	2	98.10	98.10	4	13,109	0.03%
2022/12/09	0	0.00	12.9	99.17	99.50	-12.9	13,263	-0.10%
2022/12/08	2.1	97.78	22.2	98.80	97.00	-20.1	13,244	-0.15%
2022/12/07	0	0.00	13	99.38	99.00	-13	13,433	-0.10%
2022/12/06	0	0.00	0	100.50	99.70	0	13,437	0.00%
2022/12/05	5.1	101.49	12	101.17	101.00	-6.9	13,471	-0.05%
2022/12/02	4	100.38	0	0.00	101.00	4	13,416	0.03%
2022/12/01	3.2	100.90	32.2	100.37	101.50	-29.1	13,374	-0.22%
2022/11/30	0	0.00	7.5	96.93	97.20	-7.5	13,015	-0.06%
2022/11/28	0	0.00	6	94.93	94.60	-6	12,883	-0.05%
2022/11/25	0	0.00	2	96.25	96.10	-2	12,960	-0.02%
2022/11/24	0	0.00	2	95.80	96.40	-2	13,003	-0.02%
2022/11/23	0	0.00	6	96.00	95.80	-6	13,018	-0.05%
2022/11/22	4	94.70	7.3	94.14	94.80	-3.3	13,042	-0.03%
2022/11/21	4	94.15	3	95.23	94.20	1	13,028	0.01%
2022/11/18	5	94.12	9	94.67	94.90	-4	12,980	-0.03%
2022/11/17	1	92.30	9	93.11	93.50	-8	12,879	-0.06%
2022/11/16	2.5	92.92	4.3	93.68	93.60	-1.8	12,883	-0.01%
2022/11/15	1	93.20	12.5	92.52	92.80	-11.5	12,673	-0.09%
2022/11/14	4	91.70	15	91.67	91.70	-11	12,462	-0.09%
2022/11/11	2	90.70	49.2	90.67	90.40	-47.2	12,306	-0.38%
2022/11/10	1	85.70	4	85.85	86.50	-3	11,996	-0.03%
2022/11/09	1	86.30	38.1	86.39	86.80	-37.1	11,953	-0.31%
2022/11/08	1	84.70	4.2	84.32	84.40	-3.2	11,841	-0.03%
2022/11/07	1	84.20	10.1	83.16	84.50	-9.1	11,759	-0.08%
2022/11/04	1	79.20	5	79.74	80.50	-4	11,594	-0.03%
2022/11/03	4	78.60	2	79.70	79.50	2	11,611	0.02%
2022/11/02	1	80.00	5	79.90	80.00	-4	11,553	-0.03%
2022/11/01	1	79.70	0	0.00	80.00	1	11,502	0.01%
2022/10/31	29	79.42	29	80.01	80.40	0	11,489	0.00%
2022/10/28	8	79.36	19	79.79	80.70	-11	11,502	-0.10%
2022/10/27	0	0.00	6	78.22	78.70	-6	11,368	-0.05%
2022/10/26	0	0.00	11.2	77.63	76.90	-11.2	11,325	-0.10%
2022/10/25	6	76.48	2	77.10	77.30	4	11,279	0.04%
2022/10/24	0	0.00	3	78.00	77.70	-3	11,351	-0.03%
2022/10/21	4	76.45	2	76.70	76.30	2	11,514	0.02%
2022/10/20	2	75.85	7	75.79	76.00	-5	11,462	-0.04%
2022/10/19	10	75.20	0	0.00	74.90	10	11,252	0.09%
2022/10/18	7	75.90	0	0.00	76.10	7	11,146	0.06%
2022/10/17	0.1	75.70	0	0.00	76.20	0.1	10,953	0.00%
2022/10/14	2.5	75.08	11	75.46	75.80	-8.5	10,940	-0.08%
2022/10/13	7	73.06	5	72.00	72.40	2	10,874	0.02%
2022/10/12	12.4	73.29	0	0.00	73.20	12.4	10,751	0.12%
2022/10/11	34.1	75.65	5	78.00	74.60	29.1	10,625	0.27%
2022/10/07	14	81.87	5	82.32	82.00	9	10,314	0.09%
2022/10/06	2	82.10	12	82.73	82.80	-10	10,368	-0.10%
2022/10/05	11	82.84	2	82.30	81.90	9	10,322	0.09%
2022/10/04	24	79.07	0	0.00	79.80	24	10,094	0.24%
2022/10/03	6.1	77.89	1	78.30	77.10	5.1	9,975	0.05%
2022/09/30	0	79.60	17	79.10	80.10	-17	9,872	-0.17%
2022/09/29	2	80.40	4	79.20	78.90	-2	9,890	-0.02%
2022/09/28	4	78.75	3	79.43	78.20	1	9,893	0.01%
2022/09/27	0	81.20	2	82.00	81.10	-2	9,896	-0.02%
2022/09/26	5.2	81.34	11	81.37	81.30	-5.8	10,077	-0.06%
2022/09/23	3	84.30	3	85.30	84.00	0	10,147	0.00%
2022/09/22	6	84.17	9	84.44	84.60	-3	10,734	-0.03%
2022/09/21	1	85.10	2	85.30	84.90	-1	11,653	-0.01%
2022/09/20	0	0.00	18	84.91	85.40	-18	12,079	-0.15%
2022/09/19	4	84.53	1	84.60	84.30	3	12,196	0.02%
2022/09/16	7.1	83.43	1	83.51	83.60	6	12,597	0.05%
2022/09/15	6	83.13	2	82.90	83.20	4	12,424	0.03%
2022/09/14	10.6	82.74	11	82.73	82.70	-0.4	12,447	0.00%
2022/09/13	1	85.30	12.4	85.92	85.90	-11.4	12,225	-0.09%
2022/09/12	2	83.15	0	0.00	83.00	2	12,106	0.02%
2022/09/08	1	82.10	4	82.15	82.10	-3	12,276	-0.02%
2022/09/07	7	80.06	0	0.00	80.20	7	12,305	0.06%
2022/09/06	0	82.50	1	82.41	82.40	-1	12,391	-0.01%
2022/09/05	0	82.50	1	82.60	82.30	-1	12,515	-0.01%
2022/09/02	7.4	83.11	2.5	83.14	82.70	5	12,669	0.04%
2022/09/01	11.2	83.40	0	0.00	83.90	11.2	12,719	0.09%
2022/08/31	2.1	84.42	0	0.00	85.40	2.1	12,727	0.02%
2022/08/30	3	85.20	0	0.00	84.60	3	12,730	0.02%
2022/08/29	9.1	83.99	5	84.50	84.40	4.1	12,770	0.03%
2022/08/26	1	87.50	0	0.00	87.50	1	12,778	0.01%
2022/08/25	0	86.50	0	0.00	86.40	0	12,839	0.00%
2022/08/24	0	86.70	1	87.00	86.20	-1	12,916	-0.01%
2022/08/23	4	86.65	1	86.40	86.60	3	13,324	0.02%
2022/08/22	3	88.70	1	88.80	88.70	2	13,371	0.02%
2022/08/19	8	89.30	0	0.00	90.00	8	13,551	0.06%
2022/08/18	6	89.32	1	89.20	89.40	5	13,609	0.04%
2022/08/17	3	90.47	0	0.00	90.60	3	13,673	0.02%
2022/08/16	1.1	90.51	0	0.00	90.70	1.1	13,698	0.01%
2022/08/15	0	0.00	6	90.63	90.50	-6	13,727	-0.04%
2022/08/12	2	89.45	0.2	89.60	89.50	1.8	13,715	0.01%
2022/08/11	2	89.45	3	89.27	89.50	-1	13,766	-0.01%
2022/08/10	5	86.66	2	86.25	87.00	3	13,914	0.02%
2022/08/09	0	0.00	0	87.40	87.70	0	13,984	0.00%
2022/08/08	0	0.00	0.1	87.90	87.90	-0.1	13,975	0.00%
2022/08/05	1	88.20	0	0.00	88.20	1	14,041	0.01%
2022/08/04	2	87.09	15	87.23	87.40	-13	14,097	-0.09%
2022/08/03	0	0.00	56	84.50	86.00	-56	13,964	-0.40%
2022/08/02	0	0.00	0.1	84.68	84.50	-0.1	13,932	0.00%
2022/08/01	1	85.40	1.5	85.71	86.30	-0.5	13,970	0.00%
2022/07/29	7	86.81	2	86.30	86.40	5	14,016	0.04%
2022/07/28	1	87.30	14	86.79	87.80	-13	13,911	-0.09%
2022/07/27	0.4	84.90	4	82.96	85.10	-3.6	13,666	-0.03%
2022/07/26	1	83.90	2	83.51	83.70	-1	13,671	-0.01%
2022/07/25	0.1	84.90	3	84.84	84.60	-2.9	14,005	-0.02%
2022/07/22	2.1	85.21	6	85.55	85.20	-3.9	14,182	-0.03%
2022/07/21	0	0.00	2.1	84.55	85.70	-2.1	14,258	-0.01%
2022/07/20	3	83.73	6	83.23	83.40	-3	14,176	-0.02%
2022/07/19	1	82.30	5	82.50	82.60	-4	14,260	-0.03%
2022/07/18	3.2	80.71	7	79.57	81.10	-3.8	14,201	-0.03%
2022/07/15	1.2	79.02	8	78.58	79.20	-6.8	14,075	-0.05%
2022/07/14	3.1	77.94	7	77.60	78.40	-3.9	14,036	-0.03%
2022/07/13	6	76.07	1	75.80	76.20	5	13,926	0.04%
2022/07/12	5	73.70	1	73.70	73.80	4	13,843	0.03%
2022/07/11	6	75.90	6	76.73	75.80	0	13,808	0.00%
2022/07/08	10.1	76.21	2	75.90	76.10	8.1	13,829	0.06%
2022/07/07	2	73.46	1.6	72.84	74.60	0.5	13,807	0.00%
2022/07/06	4	73.10	1	73.50	73.10	3	13,831	0.02%
2022/07/05	6	73.88	0	0.00	74.80	6	13,870	0.04%
2022/07/04	7.3	74.01	6	73.63	74.00	1.3	13,839	0.01%
2022/07/01	15.1	76.05	4	75.80	74.50	11.1	13,771	0.08%
2022/06/30	6	76.80	1	75.70	76.40	5	13,699	0.04%
2022/06/29	66.6	81.03	6.1	79.63	79.10	60.5	13,172	0.46%
2022/06/28	29.2	91.18	30	91.03	91.00	-0.8	12,232	-0.01%
2022/06/27	1	94.20	11.1	93.35	94.30	-10	11,853	-0.08%
2022/06/24	23.3	92.69	8	91.68	92.00	15.3	11,676	0.13%
2022/06/23	0	95.60	10	95.84	95.40	-10	11,268	-0.09%
2022/06/22	11	96.35	0	0.00	96.40	11	11,263	0.10%
2022/06/21	1	99.20	0	99.30	99.40	1	11,265	0.01%
2022/06/20	1	97.50	0	0.00	96.20	1	11,277	0.01%
2022/06/17	3	98.07	0	0.00	97.50	3	11,262	0.03%
2022/06/16	0	0.00	1	102.50	101.00	-1	11,046	-0.01%
2022/06/15	5	101.50	0	0.00	100.00	5	11,149	0.04%
2022/06/13	3	101.83	3	102.17	102.00	0	11,265	0.00%
2022/06/10	1	105.50	22	105.30	105.00	-21	11,236	-0.19%
2022/06/09	0	0.00	1	104.50	105.00	-1	11,275	-0.01%
2022/06/08	0	0.00	0	104.00	104.00	0	11,321	0.00%
2022/06/07	0	0.00	0	103.00	102.50	0	11,290	0.00%
2022/06/06	1	104.00	2	104.50	104.50	-1	11,303	-0.01%
2022/06/02	0	0.00	1	104.48	104.00	-1	11,477	-0.01%
2022/06/01	3	103.17	7	103.57	103.00	-4	11,869	-0.03%
2022/05/31	5	103.00	10	102.60	104.50	-5	11,862	-0.04%
2022/05/30	0	0.00	1.2	101.57	103.00	-1.2	11,566	-0.01%
2022/05/27	7	100.86	16.3	100.07	101.00	-9.3	11,498	-0.08%
2022/05/26	3	98.90	3.1	98.83	98.60	-0.1	11,509	0.00%
2022/05/25	2	96.60	7	98.48	98.20	-5	11,666	-0.04%
2022/05/24	2	97.60	1	97.10	96.60	1	11,910	0.01%
2022/05/23	0	97.20	2.1	97.60	97.50	-2	11,988	-0.02%
2022/05/20	1	97.20	0.1	97.00	97.50	0.9	12,136	0.01%
2022/05/19	0.1	95.79	1	95.11	95.70	-0.9	12,182	-0.01%
2022/05/18	2.1	97.10	2	98.75	96.90	0.1	12,207	0.00%
2022/05/17	0	0.00	11	96.97	97.30	-11	12,138	-0.09%
2022/05/16	1	95.78	2	95.90	94.70	-1	12,175	-0.01%
2022/05/13	2	94.20	0	0.00	94.30	2	12,222	0.02%
2022/05/12	3	93.80	1	93.60	93.00	2	12,346	0.02%
2022/05/11	1.2	96.06	0	0.00	96.20	1.2	12,730	0.01%
2022/05/10	0	94.40	8	94.46	95.40	-8	12,921	-0.06%
2022/05/09	1	94.51	1	94.60	94.10	0	13,080	0.00%
2022/05/06	3	95.90	0	0.00	95.90	3	13,159	0.02%
2022/05/05	2	97.90	1	98.40	98.60	1	13,331	0.01%
2022/05/04	2	96.25	0	0.00	96.60	2	13,354	0.02%
2022/05/03	0	95.70	0	0.00	95.90	0	13,662	0.00%
2022/04/29	2	97.50	3	97.27	95.60	-1	13,727	-0.01%
2022/04/28	2	93.30	0	0.00	93.00	2	13,695	0.01%
2022/04/27	5	91.44	22	91.67	91.80	-17	13,571	-0.13%
2022/04/26	2	95.00	4	95.23	95.00	-2	13,548	-0.01%
2022/04/25	18	95.57	0	95.30	94.60	18	13,653	0.13%
2022/04/22	0.1	98.64	1	99.10	99.10	-0.9	13,599	-0.01%
2022/04/21	0	99.10	0	0.00	99.50	0	13,720	0.00%
2022/04/20	20	98.60	0	0.00	99.20	20	13,788	0.15%
2022/04/19	2	98.85	2	98.45	98.10	0	13,782	0.00%
2022/04/18	1	97.90	1	97.50	97.90	0	13,882	0.00%
2022/04/15	4	97.98	0	0.00	97.90	4	13,944	0.03%
2022/04/14	1	99.90	4	99.90	99.50	-3	14,094	-0.02%
2022/04/13	9.6	98.03	1	99.10	99.10	8.6	14,270	0.06%
2022/04/12	6.1	96.93	0	0.00	96.60	6.1	14,668	0.04%
2022/04/11	18.1	98.27	2.2	98.79	97.90	15.9	14,632	0.11%
2022/04/08	10.1	99.97	2	100.25	100.50	8.1	14,559	0.06%
2022/04/07	9	100.61	2	100.65	99.80	7	14,505	0.05%
2022/04/06	3	101.00	2	101.50	102.00	1	14,349	0.01%
2022/04/01	8.1	102.38	1	102.50	103.50	7.1	14,227	0.05%
2022/03/31	0.4	104.00	2	104.50	103.50	-1.6	14,173	-0.01%
2022/03/30	2.2	103.56	4	104.13	104.50	-1.9	14,225	-0.01%
2022/03/29	9	102.94	3	102.83	103.50	6	14,214	0.04%
2022/03/28	6.5	102.65	1	103.50	103.50	5.5	14,175	0.04%
2022/03/25	2	104.75	2.3	104.50	104.50	-0.3	14,066	0.00%
2022/03/24	4	104.13	2.1	104.73	105.00	1.9	14,034	0.01%
2022/03/23	1	104.50	2.1	105.00	105.50	-1.1	14,096	-0.01%
2022/03/22	0	0.00	2	104.00	104.50	-2	14,181	-0.01%
2022/03/21	6	104.92	4	105.62	105.00	2	14,207	0.01%
2022/03/18	0	104.50	35	104.14	104.50	-35	14,268	-0.25%
2022/03/17	3	102.50	16.3	103.16	103.50	-13.3	14,151	-0.09%
2022/03/16	3	99.70	1	99.80	99.80	2	14,003	0.01%
2022/03/15	6	99.43	1.5	100.07	98.90	4.5	14,157	0.03%
2022/03/14	0	0.00	2	102.00	102.00	-2	14,255	-0.01%
2022/03/11	0	0.00	2	101.00	100.50	-2	14,304	-0.01%
2022/03/10	2	100.25	1.1	100.50	100.50	0.9	14,319	0.01%
2022/03/09	3	97.54	4	98.13	98.20	-1	14,509	-0.01%
2022/03/08	3.7	96.36	4.5	96.41	96.10	-0.9	14,624	-0.01%
2022/03/07	15.3	97.54	0	0.00	97.60	15.3	14,485	0.11%
2022/03/04	16	102.06	3	102.83	102.00	13	14,210	0.09%
2022/03/03	1	102.50	4	103.25	103.50	-3	14,243	-0.02%
2022/03/02	3	102.17	1	102.50	102.50	2	14,184	0.01%
2022/03/01	2	102.50	5	102.40	103.00	-3	14,258	-0.02%
2022/02/25	7.1	99.93	2	100.10	99.30	5.1	14,182	0.04%
2022/02/24	25	99.87	4	100.08	99.70	21	14,038	0.15%
2022/02/23	12	102.29	1	102.50	102.00	11	13,833	0.08%
2022/02/22	11	103.09	12	103.08	103.00	-1	13,803	-0.01%
2022/02/21	2	103.75	6.3	104.76	105.00	-4.3	13,711	-0.03%
2022/02/18	2	103.50	13.7	104.00	104.00	-11.7	13,711	-0.09%
2022/02/17	2	103.50	11	103.95	104.00	-9	13,713	-0.07%
2022/02/16	5	102.50	12	103.08	102.50	-7	13,674	-0.05%
2022/02/15	2	100.01	1	100.51	100.00	1	13,729	0.01%
2022/02/14	9	99.98	1	100.50	100.00	8	13,870	0.06%
2022/02/11	11.1	103.77	16	104.69	103.00	-4.9	13,832	-0.04%
2022/02/10	1	103.50	6	104.00	103.50	-5	13,727	-0.04%
2022/02/09	4	100.38	8	101.56	102.00	-4	13,909	-0.03%
2022/02/08	8	99.69	2	100.23	100.00	6	13,748	0.04%
2022/02/07	19.1	99.94	7	100.66	100.00	12.1	13,608	0.09%
2022/01/26	9.4	98.94	0.3	99.40	98.80	9.1	13,419	0.07%
2022/01/25	17	99.65	3.2	100.16	100.00	13.8	13,366	0.10%
2022/01/24	9	101.83	3	101.83	101.50	6	13,229	0.05%
2022/01/21	19.3	102.08	2	101.50	101.50	17.3	13,561	0.13%
2022/01/20	5	105.10	5	104.60	105.50	0	13,452	0.00%
2022/01/19	4	105.63	1	105.01	105.00	3	13,454	0.02%
2022/01/18	2	108.25	56	109.40	107.50	-54	13,380	-0.40%
2022/01/17	51	107.97	4	107.63	108.00	47	13,341	0.35%
2022/01/14	11	105.09	14.3	105.18	105.50	-3.3	13,327	-0.02%
2022/01/13	17.1	105.06	6	105.00	105.00	11.1	13,351	0.08%
2022/01/12	0	0.00	3	107.00	107.00	-3	13,438	-0.02%
2022/01/11	1	106.50	2.1	106.76	106.50	-1.1	13,574	-0.01%
2022/01/07	8	106.63	10.1	106.61	106.50	-2.1	13,860	-0.02%
2022/01/06	16	108.88	4.5	108.50	108.50	11.5	13,910	0.08%
2022/01/05	7.6	109.89	31.8	109.50	111.00	-24.2	13,981	-0.17%
2022/01/04	8.1	106.43	12	106.67	107.00	-3.9	14,061	-0.03%
2022/01/03	2	107.00	3.1	106.50	105.50	-1.1	14,368	-0.01%
2021/12/30	2	106.25	6	106.25	106.50	-4	14,588	-0.03%
2021/12/29	15	106.37	19	106.32	106.00	-4	14,793	-0.03%
2021/12/28	3.1	105.50	11.3	105.94	105.50	-8.3	15,223	-0.05%
2021/12/27	0	0.00	5	105.20	105.00	-5	15,491	-0.03%
2021/12/24	2.4	103.75	11.5	105.13	105.00	-9.1	15,556	-0.06%
2021/12/23	13	104.15	8.3	104.43	103.50	4.7	15,660	0.03%
2021/12/22	0.1	103.50	1.2	103.43	103.00	-1.2	15,928	-0.01%
2021/12/21	1	102.50	2	102.50	102.00	-1	16,201	-0.01%
2021/12/20	8.2	101.63	4	101.50	101.50	4.2	16,269	0.03%
2021/12/17	7	101.93	1	102.00	102.00	6	16,274	0.04%
2021/12/16	6	102.17	3	102.83	103.50	3	16,197	0.02%
2021/12/15	3	101.83	0	0.00	101.50	3	16,320	0.02%
2021/12/14	8	101.69	7	102.14	102.00	1	16,569	0.01%
2021/12/13	6	102.83	6	103.25	102.50	0	16,521	0.00%
2021/12/10	3.5	104.23	12	104.42	103.00	-8.5	16,486	-0.05%
2021/12/09	19.3	104.63	3.6	104.54	104.50	15.7	16,356	0.10%
2021/12/08	3.2	106.81	26.1	107.35	107.00	-22.9	16,131	-0.14%
2021/12/07	11.2	104.27	3	104.00	104.00	8.2	16,069	0.05%
2021/12/06	12.2	106.75	4	106.38	106.00	8.2	15,944	0.05%
2021/12/03	5.5	108.27	46.2	107.79	109.00	-40.7	15,909	-0.26%
2021/12/02	6	104.17	9	105.33	105.00	-3	15,758	-0.02%
2021/12/01	2	101.75	9	104.11	104.00	-7	15,689	-0.04%
2021/11/30	3	102.33	1	103.00	102.00	2	15,699	0.01%
2021/11/29	11	101.05	16	100.19	101.00	-5	15,545	-0.03%
2021/11/26	11.1	102.11	10	101.85	101.50	1.1	15,503	0.01%
2021/11/25	15	102.53	5	103.30	104.00	10	15,535	0.06%
2021/11/24	17.1	103.50	2	103.25	103.00	15.1	15,507	0.10%
2021/11/23	14	105.14	6.1	105.42	105.00	7.9	15,478	0.05%
2021/11/22	5	106.50	10	107.05	106.50	-5	15,421	-0.03%
2021/11/19	5	106.40	3	106.50	106.00	2	15,327	0.01%
2021/11/18	5	105.70	1	106.00	106.00	4	15,281	0.03%
2021/11/17	9.2	105.78	5.4	106.13	106.50	3.8	15,311	0.02%
2021/11/16	5.3	105.41	2	105.50	105.50	3.3	15,353	0.02%
2021/11/15	19.8	104.63	6	105.08	105.50	13.8	15,407	0.09%
2021/11/12	7.1	102.64	10	103.85	104.00	-2.9	15,418	-0.02%
2021/11/11	4.1	102.02	9	102.50	102.50	-4.9	15,390	-0.03%
2021/11/10	3.6	104.08	5	103.70	104.00	-1.5	15,331	-0.01%
2021/11/09	31	105.95	23	106.04	105.00	8	15,379	0.05%
2021/11/08	27	104.24	28	104.55	105.50	-1	15,065	-0.01%
2021/11/05	0	0.00	13	99.67	99.70	-13	14,812	-0.09%
2021/11/04	3	99.07	5	99.24	98.10	-2	14,838	-0.01%
2021/11/03	21.2	98.14	27	98.10	98.30	-5.8	14,890	-0.04%
2021/11/02	21	99.27	10.1	99.72	98.80	10.9	14,979	0.07%
2021/11/01	16.2	98.48	32	98.13	98.20	-15.8	15,058	-0.10%
2021/10/29	20	100.36	3	100.34	99.80	17	15,088	0.11%
2021/10/28	47	99.91	16.1	99.43	99.80	30.9	14,769	0.21%
2021/10/27	8	97.43	0	0.00	97.20	8	14,813	0.05%
2021/10/26	3	97.73	3	97.70	98.00	0	15,457	0.00%
2021/10/25	5	96.24	0	0.00	96.40	5	15,412	0.03%
2021/10/22	9.2	95.29	0.1	95.60	96.00	9.2	15,400	0.06%
2021/10/21	18.1	96.95	7	96.40	95.90	11.1	15,286	0.07%
2021/10/20	7	97.76	8	97.84	97.70	-1	15,171	-0.01%
2021/10/19	11.6	97.71	12	97.61	98.40	-0.4	15,081	0.00%
2021/10/18	35	95.32	24	94.60	94.60	11	15,030	0.07%
2021/10/15	14	95.76	35	95.68	96.20	-21	15,075	-0.14%
2021/10/14	9	93.09	3.2	93.55	93.60	5.9	14,906	0.04%
2021/10/13	10	92.82	0.3	93.00	92.40	9.7	14,820	0.07%
2021/10/12	39.3	93.75	4.1	93.98	93.50	35.2	14,731	0.24%
2021/10/08	46.4	97.83	25.1	96.11	96.20	21.3	14,563	0.15%
2021/10/07	32.2	100.27	8	101.13	101.00	24.2	14,200	0.17%
2021/10/06	8.1	99.63	7	99.71	100.00	1.1	14,086	0.01%
2021/10/05	14	100.39	6	100.58	100.50	8	13,924	0.06%
2021/10/04	6	104.17	21	103.60	103.50	-15	13,544	-0.11%
2021/10/01	4	106.88	0	0.00	108.00	4	13,320	0.03%
2021/09/30	1	109.50	1.1	107.91	109.00	-0.1	13,249	0.00%
2021/09/29	28.7	107.17	1	106.00	106.00	27.7	13,056	0.21%
2021/09/28	8.1	112.07	3	112.17	112.50	5.1	12,775	0.04%
2021/09/27	10	115.25	4	115.75	115.50	6	12,519	0.05%
2021/09/24	1	116.50	8	117.88	117.50	-7	12,451	-0.06%
2021/09/23	2	117.25	2	116.75	116.50	0	12,536	0.00%
2021/09/22	8.2	113.84	1	114.00	116.00	7.2	12,619	0.06%
2021/09/17	13.1	118.93	4	118.63	118.00	9.1	12,583	0.07%
2021/09/16	3.1	121.85	2	122.25	121.50	1.1	12,353	0.01%
2021/09/15	0	0.00	1	124.00	124.00	-1	12,299	-0.01%
2021/09/14	4.2	124.54	11	125.09	124.50	-6.8	12,349	-0.06%
2021/09/13	5	125.30	1	124.00	124.00	4	12,395	0.03%
2021/09/10	4	126.13	7.4	125.73	128.00	-3.4	12,477	-0.03%
2021/09/09	5	121.00	3	120.83	122.00	2	12,421	0.02%
2021/09/08	3.1	117.76	3	119.00	119.50	0.1	12,447	0.00%
2021/09/07	16.3	120.93	4	121.13	121.50	12.3	12,404	0.10%
2021/09/06	11.2	125.45	8	125.31	124.50	3.2	12,357	0.03%
2021/09/03	1.1	127.32	3	127.83	128.50	-1.9	12,569	-0.02%
2021/09/02	5	125.50	10	125.80	125.50	-5	12,521	-0.04%
2021/09/01	17.1	126.30	9	126.50	126.50	8.1	12,503	0.06%
2021/08/31	6	126.42	9.2	126.51	128.50	-3.2	12,524	-0.03%
2021/08/30	7	127.64	9	128.50	129.00	-2	12,664	-0.02%
2021/08/27	8	124.06	16	125.84	127.00	-8	12,574	-0.06%
2021/08/26	9.3	122.39	3	121.83	123.50	6.3	12,541	0.05%
2021/08/25	9	121.50	7	122.86	122.50	2	12,618	0.02%
2021/08/24	1	121.00	1	122.00	120.00	0	12,670	0.00%
2021/08/23	1	122.00	5	121.30	121.00	-4	12,772	-0.03%
2021/08/20	1	116.00	3	117.50	116.00	-2	12,842	-0.02%
2021/08/19	6	115.67	27	115.94	115.50	-21	12,963	-0.16%
2021/08/18	5	117.90	12	116.33	119.00	-7	13,026	-0.05%
2021/08/17	11	120.05	2	116.75	117.00	9	13,114	0.07%
2021/08/16	5	121.50	7	121.57	122.00	-2	12,975	-0.02%
2021/08/13	6	121.00	0	0.00	120.00	6	13,105	0.05%
2021/08/12	2	125.00	12.6	126.73	125.50	-10.6	13,011	-0.08%
2021/08/11	2	128.75	7	125.93	127.00	-5	13,044	-0.04%
2021/08/10	7	125.71	5.2	127.07	126.50	1.8	13,131	0.01%
2021/08/09	2	128.25	4	129.00	128.00	-2	13,380	-0.01%
2021/08/06	9.1	130.04	12.2	129.95	129.00	-3.1	13,718	-0.02%
2021/08/05	10.3	131.73	4.2	131.52	132.00	6.1	13,958	0.04%
2021/08/04	2	128.75	10	130.20	131.00	-8	14,360	-0.06%
2021/08/03	1	124.00	6	126.00	127.00	-5	14,475	-0.03%
2021/08/02	18.2	123.85	20	124.37	125.50	-1.9	14,467	-0.01%
2021/07/30	9.2	121.68	38.3	122.63	122.50	-29.1	14,405	-0.20%
2021/07/29	1	113.50	3.1	114.81	115.00	-2.1	13,902	-0.02%
2021/07/28	3	112.83	4.1	112.35	112.50	-1.1	14,116	-0.01%
2021/07/27	2.4	115.29	5.1	115.10	115.00	-2.7	14,374	-0.02%
2021/07/26	1	115.50	0	0.00	115.00	1	14,731	0.01%
2021/07/23	7.2	115.58	2.1	117.50	115.00	5.1	15,164	0.03%
2021/07/22	3.1	118.21	7	119.14	117.50	-3.9	15,636	-0.02%
2021/07/21	3	118.67	6.1	119.42	119.50	-3.1	15,887	-0.02%
2021/07/20	2	118.00	13	118.12	118.00	-11	16,329	-0.07%
2021/07/19	0	0.00	3.3	117.35	117.50	-3.3	16,317	-0.02%
2021/07/16	18	115.47	3.3	116.54	116.50	14.7	16,454	0.09%
2021/07/15	3.2	118.32	26.1	118.62	120.00	-22.9	16,379	-0.14%
2021/07/14	2	114.75	0	0.00	114.50	2	16,098	0.01%
2021/07/13	1.1	116.92	18.6	115.89	115.50	-17.5	16,076	-0.11%
2021/07/12	5	112.00	2	112.50	112.50	3	16,135	0.02%
2021/07/09	3	111.17	0.3	112.00	111.00	2.7	16,200	0.02%
2021/07/08	6.1	112.42	0	0.00	112.00	6.1	16,373	0.04%
2021/07/07	11	113.64	17.1	114.73	114.50	-6.1	16,499	-0.04%
2021/07/06	1	114.00	3	114.00	113.00	-2	16,851	-0.01%
2021/07/05	20	112.83	13	113.58	114.00	7	17,135	0.04%
2021/07/02	10	112.00	2	112.00	112.00	8	17,210	0.05%
2021/07/01	2.2	111.25	7.6	111.24	111.00	-5.4	17,383	-0.03%
2021/06/30	4	111.25	5.2	112.21	112.00	-1.2	17,625	-0.01%
2021/06/29	3	110.80	4.1	112.07	113.00	-1.1	17,685	-0.01%
2021/06/28	16.4	112.89	4	113.50	112.50	12.4	17,702	0.07%
2021/06/25	3	117.17	5.4	117.16	117.50	-2.4	17,800	-0.01%
2021/06/24	3	114.83	3	115.00	115.50	0	17,906	0.00%
2021/06/23	2	115.00	4	116.00	116.00	-2	18,121	-0.01%
2021/06/22	1	112.00	20	113.00	113.00	-19	18,176	-0.10%
2021/06/21	28.5	112.55	2	112.50	113.00	26.5	18,272	0.15%
2021/06/18	0	0.00	1	118.50	116.50	-1	18,445	-0.01%
2021/06/17	1.1	115.18	1	116.00	118.00	0.1	18,570	0.00%
2021/06/16	5.2	115.94	5.7	117.00	115.50	-0.5	18,872	0.00%
2021/06/15	2.7	117.50	16.2	117.50	118.00	-13.5	19,182	-0.07%
2021/06/11	12	118.79	17	118.76	118.50	-5	19,357	-0.03%
2021/06/10	2.5	115.00	20.7	115.93	116.50	-18.2	19,309	-0.09%
2021/06/09	1.7	113.82	4.2	113.74	114.00	-2.5	19,532	-0.01%
2021/06/08	11	116.05	5	115.80	115.50	6	19,798	0.03%
2021/06/07	10.3	113.84	19	114.24	115.50	-8.7	19,994	-0.04%
2021/06/04	1	110.50	10	110.70	111.00	-9	19,968	-0.05%
2021/06/03	4.1	111.51	12.1	111.50	112.00	-8	20,393	-0.04%
2021/06/02	12.2	111.62	5	111.30	111.00	7.2	20,500	0.04%
2021/06/01	7	112.86	6.5	112.88	113.00	0.5	20,846	0.00%
2021/05/31	3	111.00	5	111.40	111.50	-2	21,169	-0.01%
2021/05/28	2	109.00	24.2	110.43	110.50	-22.2	21,319	-0.10%
2021/05/27	3	105.67	6.1	106.01	109.00	-3.1	21,519	-0.01%
2021/05/26	10.2	109.39	2	110.46	107.50	8.1	21,733	0.04%
2021/05/25	8	108.38	14	108.46	108.50	-6	21,844	-0.03%
2021/05/24	1	107.00	6	106.08	106.50	-5	22,003	-0.02%
2021/05/21	7	106.43	8	107.25	105.50	-1	22,453	0.00%
2021/05/20	8.2	105.98	19	106.34	106.50	-10.8	22,841	-0.05%
2021/05/19	6	105.25	7	105.64	105.50	-1	23,478	0.00%
2021/05/18	6.3	105.44	10.2	105.84	106.50	-4	24,781	-0.02%
2021/05/17	4.2	101.56	14.1	102.29	103.00	-9.9	24,950	-0.04%
2021/05/14	3.2	104.06	16.7	104.84	105.00	-13.5	26,053	-0.05%
2021/05/13	2	100.00	10	99.41	100.00	-8	25,966	-0.03%
2021/05/12	45.8	97.40	29	97.44	97.00	16.8	25,924	0.06%
2021/05/11	15.1	104.72	2	104.25	103.50	13.1	25,978	0.05%
2021/05/10	2	109.50	2	115.00	110.00	0	26,092	0.00%
2021/05/07	5	110.90	21	110.62	113.00	-16	26,508	-0.06%
2021/05/06	20.1	107.99	6	107.58	107.50	14.1	26,802	0.05%
2021/05/05	9.1	108.21	7	110.00	106.50	2.1	26,960	0.01%
2021/05/04	22.1	110.22	12	109.79	111.50	10.1	27,386	0.04%
2021/05/03	21	112.98	16	113.16	112.50	5	27,629	0.02%
2021/04/29	21	119.29	28	118.45	118.00	-7	27,659	-0.03%
2021/04/28	35.5	121.90	82.1	121.60	123.00	-46.6	27,595	-0.17%
2021/04/27	8.4	118.18	21.6	117.91	118.00	-13.2	27,845	-0.05%
2021/04/26	7	113.57	77.4	115.85	118.00	-70.4	28,423	-0.25%
2021/04/23	7	109.57	15	109.93	111.00	-8	28,473	-0.03%
2021/04/22	6	109.67	20	110.63	108.00	-14	28,964	-0.05%
2021/04/21	9.1	110.18	7	110.29	110.00	2.1	29,456	0.01%
2021/04/20	9	111.39	11	112.59	113.00	-2	30,225	-0.01%
2021/04/19	20.4	112.74	8	112.50	111.50	12.4	31,196	0.04%
2021/04/16	4.1	112.49	28.9	112.22	113.00	-24.8	31,585	-0.08%
2021/04/15	9	107.61	18	108.25	109.00	-9	31,907	-0.03%
2021/04/14	6.5	110.51	13.1	109.67	110.00	-6.6	32,258	-0.02%
2021/04/13	12	112.96	15	113.13	112.50	-3	33,038	-0.01%
2021/04/12	17	114.38	15	114.27	112.50	2	33,479	0.01%
2021/04/09	4.2	111.63	10	112.40	112.00	-5.8	33,577	-0.02%
2021/04/08	3.2	110.81	5	111.00	111.50	-1.8	33,482	-0.01%
2021/04/07	0	0.00	14.2	110.76	111.50	-14.2	33,511	-0.04%
2021/04/06	21.3	111.22	41.5	110.98	111.50	-20.2	33,630	-0.06%
2021/04/01	4	107.63	6.2	107.50	107.50	-2.2	33,613	-0.01%
2021/03/31	24	108.79	5.2	108.38	107.50	18.8	33,924	0.06%
2021/03/30	31	109.74	18	110.21	111.00	13.1	34,424	0.04%
2021/03/29	10	108.60	38	108.96	109.00	-28	34,350	-0.08%
2021/03/26	3	106.00	15	105.27	107.00	-12	34,367	-0.03%
2021/03/25	7.1	105.21	11	105.73	106.00	-4	34,338	-0.01%
2021/03/24	6	107.58	13	107.12	107.00	-7	34,381	-0.02%
2021/03/23	17	108.32	22	108.36	108.00	-5	34,536	-0.01%
2021/03/22	12	107.83	17.5	107.91	108.00	-5.5	34,448	-0.02%
2021/03/19	19	105.13	11.1	105.87	108.00	7.9	34,461	0.02%
2021/03/18	23	106.46	51	106.14	106.50	-28	34,326	-0.08%
2021/03/17	12	103.54	64	103.55	103.00	-52	34,419	-0.15%
2021/03/16	28	103.36	28	103.57	104.00	0	34,648	0.00%
2021/03/15	81	102.59	6	102.50	102.50	75	34,624	0.22%
2021/03/12	14	105.25	65	106.62	105.00	-51	34,457	-0.15%
2021/03/11	63	102.59	4	104.25	105.00	59	34,635	0.17%
2021/03/10	14	101.54	67	102.73	101.00	-53	34,705	-0.15%
2021/03/09	62	99.53	23	100.67	101.00	39	34,756	0.11%
2021/03/08	12	103.42	40	103.71	102.50	-28	34,625	-0.08%
2021/03/05	53	101.35	37	102.05	102.00	16	34,784	0.05%
2021/03/04	38	103.84	8	104.69	103.00	30	35,437	0.08%
2021/03/03	20	105.95	15	106.80	107.00	5	35,207	0.01%
2021/03/02	26.1	107.43	28	107.30	106.00	-1.9	35,039	-0.01%
2021/02/26	52.1	104.61	2	104.75	103.50	50.1	34,835	0.14%
2021/02/25	12	106.96	33	107.82	107.50	-21	34,544	-0.06%
2021/02/24	25.2	106.93	51	106.11	106.00	-25.8	34,504	-0.07%
2021/02/23	22.1	108.19	37	108.70	110.00	-14.9	34,280	-0.04%
2021/02/22	38.1	112.25	131.2	111.13	112.00	-93.1	33,881	-0.27%	大賣/
2021/02/19	47.4	113.15	45.6	113.25	113.50	1.8	33,474	0.01%
2021/02/18	95.1	116.86	101.5	116.71	117.50	-6.4	32,992	-0.02%	大賣/
2021/02/17	0	0.00	33.5	116.00	116.00	-33.5	31,771	-0.11%
2021/02/05	53.2	104.17	150.4	104.68	105.50	-97.2	31,522	-0.31%	大賣/
2021/02/04	32.1	97.80	34	97.97	97.70	-1.9	30,348	-0.01%
2021/02/03	35.6	98.33	22	98.18	98.10	13.6	30,349	0.04%
2021/02/02	132	98.67	31.7	98.34	98.60	100.3	30,594	0.33%	大買/
2021/02/01	17	93.18	19	93.55	94.90	-2	30,391	-0.01%
2021/01/29	31	94.76	16	95.44	92.00	15	30,242	0.05%
2021/01/28	35.6	95.03	81	94.37	94.50	-45.4	29,989	-0.15%
2021/01/27	46.1	98.49	21.4	98.74	98.30	24.7	29,853	0.08%
2021/01/26	57	99.23	128	98.88	98.40	-71	29,922	-0.24%	大賣/
2021/01/25	64.9	103.40	72.1	104.63	102.00	-7.1	30,592	-0.02%
2021/01/22	62	105.25	32	105.20	105.00	30	30,189	0.10%
2021/01/21	16	105.28	129	105.60	105.50	-113	29,972	-0.38%	大賣/鉅額交易
2021/01/20	71	105.69	111	104.44	104.50	-40	29,786	-0.13%	大賣/
2021/01/19	67.1	105.31	102.4	104.74	105.50	-35.4	29,271	-0.12%	大賣/
2021/01/18	23	98.24	36.5	98.15	100.50	-13.5	28,867	-0.05%
2021/01/15	22	100.34	39.3	100.37	98.00	-17.3	28,441	-0.06%
2021/01/14	72	99.88	43	99.65	99.00	29.1	28,182	0.10%
2021/01/13	23.1	96.54	54.5	96.49	99.60	-31.4	28,111	-0.11%
2021/01/12	43	93.34	38.4	92.61	92.20	4.6	27,419	0.02%
2021/01/11	20	89.35	102.1	89.54	90.40	-82.1	26,570	-0.31%	大賣/
2021/01/08	28.4	88.63	54.2	88.59	88.00	-25.7	26,340	-0.10%
2021/01/07	31.1	90.01	15.1	89.99	89.40	16	25,958	0.06%
2021/01/06	61	88.32	66.1	88.52	88.50	-5.1	25,686	-0.02%
2021/01/05	58	85.62	65.1	85.36	86.60	-7.1	24,823	-0.03%
2021/01/04	28	83.27	18	82.93	83.90	10	24,592	0.04%
2020/12/31	1	81.70	5	81.92	81.30	-4	24,334	-0.02%
2020/12/30	7	80.97	17.2	81.57	81.70	-10.2	24,220	-0.04%
2020/12/29	26	80.52	1	80.40	80.70	25	24,250	0.10%
2020/12/28	19	81.61	8.3	81.87	81.70	10.7	24,227	0.04%
2020/12/25	23	81.50	38	81.35	80.90	-15	24,055	-0.06%
2020/12/24	21	80.36	60.1	80.25	80.50	-39.1	23,732	-0.16%
2020/12/23	24.1	77.41	3	77.90	77.20	21.1	23,165	0.09%
2020/12/22	23.3	78.49	20	79.43	78.20	3.3	22,995	0.01%
2020/12/21	20	79.32	3	79.50	79.50	17	22,931	0.07%
2020/12/18	1	79.50	22	79.60	78.90	-21	22,803	-0.09%
2020/12/17	33.4	79.79	18	79.43	79.50	15.4	22,680	0.07%
2020/12/16	17	78.93	42	78.78	78.70	-25	22,380	-0.11%
2020/12/15	38	77.79	11	77.28	77.60	27	22,256	0.12%
2020/12/14	29.4	77.22	23	77.58	77.00	6.4	22,036	0.03%
2020/12/11	26	79.01	2.1	79.20	78.80	23.9	21,894	0.11%
2020/12/10	18	80.22	20	80.38	80.60	-2	21,461	-0.01%
2020/12/09	12	79.59	9	79.98	79.50	3	20,991	0.01%
2020/12/08	18	78.62	53	78.45	79.50	-35	20,695	-0.17%
2020/12/07	107	80.87	43	80.04	78.80	64	20,624	0.31%	大買/
2020/12/04	41	79.60	12	78.92	79.60	29	20,184	0.14%
2020/12/03	12	76.63	8.3	76.74	77.90	3.7	19,886	0.02%
2020/12/02	100	77.07	61	76.01	77.30	39	19,729	0.20%
2020/12/01	69	76.80	62	76.00	76.70	7	19,595	0.04%
2020/11/30	30	78.28	42	78.98	76.60	-12	19,415	-0.06%
2020/11/27	77	74.15	15	74.79	74.40	62	18,575	0.33%
2020/11/26	4	72.83	18	72.81	73.50	-14	18,466	-0.08%
2020/11/25	15.3	73.12	14	73.14	72.50	1.3	18,502	0.01%
2020/11/24	24	74.44	82	73.74	73.40	-58	18,396	-0.32%
2020/11/23	11	74.04	66	74.13	73.90	-55	18,267	-0.30%
2020/11/20	13	72.64	10.1	72.64	72.90	2.9	18,014	0.02%
2020/11/19	1	73.10	1	72.99	72.90	0	17,935	0.00%
2020/11/18	9	72.59	22	72.97	73.00	-13	17,866	-0.07%
2020/11/17	29	72.52	21.5	72.18	72.00	7.5	17,771	0.04%
2020/11/16	6	71.87	33	71.69	71.90	-27	17,998	-0.15%
2020/11/13	19	70.44	5	70.26	70.50	14	18,176	0.08%
2020/11/12	3	71.83	9	71.81	72.00	-6	18,262	-0.03%
2020/11/11	16.5	71.34	40.1	71.19	71.50	-23.6	18,128	-0.13%
2020/11/10	18	71.12	30	71.01	71.50	-12	17,981	-0.07%
2020/11/09	43	70.06	73	69.40	70.20	-30	17,538	-0.17%
2020/11/06	8	68.56	16.6	68.46	68.70	-8.6	17,342	-0.05%
2020/11/05	98	67.96	19	67.98	68.20	79	17,146	0.46%
2020/11/04	31.2	67.25	35.1	67.38	68.00	-3.9	16,930	-0.02%
2020/11/03	28	67.24	16	66.97	66.80	12	16,716	0.07%
2020/11/02	38	66.76	139	66.74	66.80	-101	16,467	-0.61%	大賣/鉅額交易
2020/10/30	9	63.28	25	63.40	63.20	-16	15,418	-0.10%
2020/10/29	16	62.08	37	62.20	62.50	-21	15,695	-0.13%
2020/10/28	35	63.53	14.3	63.54	63.10	20.7	16,235	0.13%
2020/10/27	51	64.86	13	64.98	64.40	38	16,273	0.23%
2020/10/26	15	66.18	104	66.72	66.30	-89	16,341	-0.54%	大賣/
2020/10/23	9	65.11	8	65.05	65.20	1	16,041	0.01%
2020/10/22	10	64.17	13	64.38	64.40	-3	16,502	-0.02%
2020/10/21	7	63.69	96	63.46	64.10	-89	16,708	-0.53%
2020/10/20	8	62.16	7	62.36	61.90	1	16,222	0.01%
2020/10/19	7	61.97	14	62.06	61.90	-7	16,103	-0.04%
2020/10/16	12	61.57	1	62.00	61.20	11	16,002	0.07%
2020/10/15	15	61.42	1	61.40	61.30	14	15,922	0.09%
2020/10/14	35	60.97	1	61.90	60.90	34	15,768	0.22%
2020/10/13	2	62.00	0	0.00	61.80	2	15,618	0.01%
2020/10/12	29.1	61.89	12	62.22	62.10	17.1	15,523	0.11%
2020/10/08	10	61.01	12	61.03	61.50	-2	15,126	-0.01%
2020/10/07	15	60.10	8	59.95	60.10	7	14,997	0.05%
2020/10/06	9.1	60.61	13	61.09	60.20	-3.9	15,039	-0.03%
2020/10/05	13	60.35	49	60.80	60.50	-36	15,004	-0.24%
2020/09/30	1	58.90	14	59.44	59.20	-13	14,959	-0.09%
2020/09/29	72	58.95	7	58.80	58.60	65	15,097	0.43%
2020/09/28	13	59.67	19	59.84	60.20	-6	15,071	-0.04%
2020/09/25	19	58.38	12	58.85	58.90	7	15,081	0.05%
2020/09/24	26.1	58.81	12	58.32	58.20	14.1	15,193	0.09%
2020/09/23	27	60.03	9	59.91	59.90	18	15,347	0.12%
2020/09/22	15	60.73	2	60.60	60.40	13	15,304	0.08%
2020/09/21	4	62.20	15	62.21	61.70	-11	15,289	-0.07%
2020/09/18	3	62.60	8	62.60	62.40	-5	15,308	-0.03%
2020/09/17	14	62.36	4	62.50	62.30	10	15,266	0.07%
2020/09/16	12	62.44	23	62.70	62.40	-11	15,278	-0.07%
2020/09/15	14.6	61.98	4	62.03	62.00	10.6	15,188	0.07%
2020/09/14	20	61.81	7	61.79	61.60	13	15,276	0.09%
2020/09/11	8	61.24	5	61.30	61.30	3	15,249	0.02%
2020/09/10	6	61.58	1	61.90	61.20	5	15,305	0.03%
2020/09/09	16	61.46	12	61.09	62.00	4	15,289	0.03%
2020/09/08	8	61.60	27	61.20	61.40	-19	15,271	-0.12%
2020/09/07	11.2	60.78	34	60.84	61.00	-22.9	15,274	-0.15%
2020/09/04	12	59.35	7.1	59.51	59.50	4.9	15,281	0.03%
2020/09/03	32.3	60.25	11.3	60.44	60.30	21	15,251	0.14%
2020/09/02	24	60.49	0	0.00	60.20	24	15,232	0.16%
2020/09/01	4	60.88	1	61.00	61.30	3	15,085	0.02%
2020/08/31	5	61.40	17	61.96	61.20	-12	15,154	-0.08%
2020/08/28	18	61.18	0	0.00	61.10	18	15,030	0.12%
2020/08/27	7	61.60	3	62.50	61.60	4	15,205	0.03%
2020/08/26	14	62.30	1	62.40	61.90	13	15,197	0.09%
2020/08/25	14	62.41	28	62.16	62.10	-14	15,200	-0.09%
2020/08/24	2.1	61.61	0	0.00	61.30	2.1	15,508	0.01%
2020/08/21	17	61.72	3	61.93	61.90	14	15,499	0.09%
2020/08/20	88	61.72	10	61.68	61.10	78	15,442	0.51%
2020/08/19	65	65.30	6	64.98	64.80	59	15,036	0.39%
2020/08/18	31	67.27	8	67.38	67.00	23	14,760	0.16%
2020/08/17	14	68.18	26	67.87	68.40	-12	14,617	-0.08%
2020/08/14	28	66.98	5	66.80	66.80	23	14,748	0.16%
2020/08/13	49	68.34	22	68.01	68.00	27	14,659	0.18%
2020/08/12	33	69.72	72	69.52	69.90	-39	14,630	-0.27%
2020/08/11	3	70.60	12	70.53	70.40	-9	14,577	-0.06%
2020/08/10	11	70.77	8	70.68	70.40	3	14,476	0.02%
2020/08/07	31	70.58	10	70.41	70.30	21	14,458	0.15%
2020/08/06	17	70.86	18	70.81	70.90	-1	14,345	-0.01%
2020/08/05	44	70.60	8	70.63	70.30	36	14,191	0.25%
2020/08/04	47	70.90	21	71.00	70.60	26	13,930	0.19%
2020/08/03	94	72.36	6	72.38	71.60	88	13,492	0.65%
2020/07/31	33	75.05	28	75.78	75.60	5	12,811	0.04%
2020/07/30	26.1	74.69	13	75.15	75.50	13.1	12,677	0.10%
2020/07/29	56.1	72.50	71.4	72.52	72.50	-15.3	12,382	-0.12%
2020/07/28	112.1	74.13	58	71.86	70.70	54.1	12,268	0.44%	大買/
2020/07/27	12	73.56	40	74.38	73.00	-28	11,638	-0.24%
2020/07/24	7	70.71	22.3	72.18	69.90	-15.3	11,081	-0.14%
2020/07/23	11	71.19	2	71.80	71.80	9	10,898	0.08%
2020/07/22	31	72.28	6	72.58	71.80	25	10,879	0.23%
2020/07/21	8	71.71	18	72.27	72.00	-10	10,752	-0.09%
2020/07/20	7	70.11	2	70.05	70.60	5	10,653	0.05%
2020/07/17	19	70.04	2.3	69.74	69.30	16.7	10,703	0.16%
2020/07/16	6	70.17	5	70.88	69.70	1	10,702	0.01%
2020/07/15	3	71.13	9	71.38	70.70	-6	10,723	-0.06%
2020/07/14	3.1	70.86	1	72.40	70.70	2.1	10,890	0.02%
2020/07/13	17	72.03	15	71.93	72.40	2	10,838	0.02%
2020/07/10	1	71.90	22	71.65	71.60	-21	10,829	-0.19%
2020/07/09	4	70.78	17	70.49	70.40	-13	10,785	-0.12%
2020/07/08	28	69.45	6	69.42	69.50	22	10,545	0.21%
2020/07/07	29	70.76	12	70.83	70.50	17	10,396	0.16%
2020/07/06	10	71.51	11.1	71.30	71.60	-1.1	10,289	-0.01%
2020/07/03	20	71.90	10	72.24	71.90	10	10,198	0.10%
2020/07/02	18	71.77	20.5	69.98	72.70	-2.5	10,104	-0.02%
2020/07/01	0	0.00	1	68.10	68.00	-1	9,887	-0.01%
2020/06/30	16	67.49	5	67.18	67.60	11	9,908	0.11%
2020/06/29	2	67.25	0	0.00	67.30	2	9,975	0.02%
2020/06/24	1	68.10	6	68.12	68.00	-5	10,071	-0.05%
2020/06/23	15	68.02	15	67.47	67.80	0	10,170	0.00%
2020/06/22	4	67.80	9	68.29	68.20	-5	10,310	-0.05%
2020/06/19	6	67.80	8	68.03	68.20	-2	10,480	-0.02%
2020/06/18	2	67.25	0	0.00	67.50	2	10,454	0.02%
2020/06/17	1	67.80	3	67.90	68.00	-2	10,597	-0.02%
2020/06/16	2	66.90	8	67.53	67.30	-6	10,947	-0.05%
2020/06/15	1	66.10	1	66.50	65.60	0	11,239	0.00%
2020/06/12	9	65.47	9	66.27	66.30	0	11,406	0.00%
2020/06/11	6	66.82	2	66.70	66.50	4	11,576	0.03%
2020/06/10	1	67.40	23	67.37	68.00	-22	11,675	-0.19%
2020/06/09	22	66.76	2	66.30	66.20	20	11,883	0.17%
2020/06/08	5	68.02	2	67.80	68.00	3	12,024	0.02%
2020/06/05	1	67.40	11.4	67.75	68.20	-10.4	11,980	-0.09%
2020/06/04	10	67.14	5	66.70	66.80	5	11,922	0.04%
2020/06/03	3	66.47	49.2	65.68	66.50	-46.2	12,037	-0.38%
2020/06/02	3	63.00	25.2	63.30	63.50	-22.2	11,846	-0.19%
2020/06/01	76	62.88	4	62.75	62.80	72	11,862	0.61%
2020/05/29	1	61.60	83.1	61.76	61.80	-82.1	11,822	-0.69%
2020/05/28	36	61.28	34	61.71	61.30	2	11,579	0.02%
2020/05/27	12	61.09	0	0.00	61.00	12	11,656	0.10%
2020/05/26	55	61.23	3.8	61.69	61.40	51.2	11,723	0.44%
2020/05/25	12.2	60.80	1	60.30	61.10	11.2	11,733	0.10%
2020/05/22	29	61.66	5	61.50	61.30	24	11,709	0.20%
2020/05/21	21	61.94	4	62.75	63.00	17	11,682	0.15%
2020/05/20	10	61.70	0	0.00	61.70	10	11,415	0.09%
2020/05/19	3	61.93	23	62.35	62.20	-20	11,304	-0.18%
2020/05/18	43	63.31	10	64.02	62.60	33	11,249	0.29%
2020/05/15	10	66.17	0	0.00	66.40	10	11,217	0.09%
2020/05/14	7	66.94	0	0.00	66.50	7	11,200	0.06%
2020/05/13	11	67.75	2	68.10	68.00	9	11,150	0.08%
2020/05/12	4	67.93	1	67.80	68.10	3	11,132	0.03%
2020/05/11	0	0.00	1	69.00	68.90	-1	11,207	-0.01%
2020/05/08	2	67.70	21	67.80	67.60	-19	11,212	-0.17%
2020/05/07	1	65.50	18	65.87	66.20	-17	11,275	-0.15%
2020/05/06	13	64.48	2	65.20	64.40	11	11,311	0.10%
2020/05/05	2	65.40	17.1	65.31	65.00	-15.1	11,260	-0.13%
2020/05/04	26	63.82	1	64.30	64.40	25	11,292	0.22%
2020/04/30	11	67.22	7	66.57	67.10	4	11,242	0.04%
2020/04/29	1	65.00	20	65.36	65.30	-19	11,365	-0.17%
2020/04/28	22	64.68	1	64.50	64.80	21	11,470	0.18%
2020/04/27	1	65.10	13	64.62	65.30	-12	11,653	-0.10%
2020/04/23	7	63.10	8	63.18	63.30	-1	11,663	-0.01%
2020/04/22	13	62.05	2	62.85	62.60	11	11,688	0.09%
2020/04/21	7	64.23	1	63.50	63.10	6	11,654	0.05%
2020/04/20	4	65.53	1	65.70	65.50	3	11,622	0.03%
2020/04/17	4	65.90	21	66.54	66.80	-17	11,566	-0.15%
2020/04/16	16	65.11	1	65.40	64.70	15	11,381	0.13%
2020/04/15	0	0.00	6	66.05	65.50	-6	11,416	-0.05%
2020/04/14	9	65.33	5	64.64	65.00	4	11,362	0.04%
2020/04/13	0	62.10	1	61.60	62.00	-1	11,287	-0.01%
2020/04/10	3	61.27	0	0.00	61.50	3	11,466	0.03%
2020/04/09	0	0.00	3	63.03	62.20	-3	11,485	-0.03%
2020/04/08	0	0.00	1	61.70	62.00	-1	11,471	-0.01%
2020/04/07	3	60.40	39	60.47	61.70	-36	11,386	-0.32%
2020/04/06	10	57.30	7	58.50	58.80	3	11,236	0.03%
2020/04/01	12	57.39	2	57.70	57.20	10	11,185	0.09%
2020/03/31	8	59.18	0	0.00	58.60	8	11,129	0.07%
2020/03/30	5	58.16	2	59.80	59.20	3	10,968	0.03%
2020/03/27	7	60.27	10.5	60.78	59.80	-3.5	10,829	-0.03%
2020/03/26	11	59.46	9.2	59.87	59.80	1.8	10,723	0.02%
2020/03/25	16	58.25	27	58.71	58.90	-11	10,656	-0.10%
2020/03/24	6	54.55	8	54.69	54.30	-2	10,519	-0.02%
2020/03/23	7	51.29	4	51.15	51.00	3	10,435	0.03%
2020/03/20	11	52.44	7.9	53.28	54.20	3.1	10,359	0.03%
2020/03/19	13	51.64	16	50.69	50.20	-3	10,011	-0.03%
2020/03/18	8	56.21	0	0.00	55.50	8	10,048	0.08%
2020/03/17	1	57.80	15	59.30	57.70	-14	10,224	-0.14%
2020/03/16	4	60.05	2	60.20	59.30	2	10,022	0.02%
2020/03/13	26	60.21	40	58.82	61.00	-14	9,798	-0.14%
2020/03/12	9	63.83	1	62.00	62.70	8	9,516	0.08%
2020/03/11	23	68.22	5	69.00	67.30	18	9,733	0.18%
2020/03/10	14	67.39	3	68.10	68.00	11	9,658	0.11%
2020/03/09	5	68.60	13	69.68	68.90	-8	9,586	-0.08%
2020/03/06	20	71.70	13	72.03	71.50	7	9,420	0.07%
2020/03/05	6	72.90	0	0.00	73.60	6	9,344	0.06%
2020/03/03	6	71.82	2	72.70	72.50	4	9,314	0.04%
2020/03/02	7	69.82	10	70.55	70.10	-3	9,187	-0.03%
2020/02/27	2	71.85	3.7	71.88	71.30	-1.7	9,246	-0.02%
2020/02/26	4	72.70	0	0.00	72.80	4	9,077	0.04%
2020/02/25	1	73.90	0	0.00	73.50	1	9,010	0.01%
2020/02/24	2	73.95	0	0.00	73.90	2	9,016	0.02%
2020/02/19	0	0.00	12	76.40	76.40	-12	9,065	-0.13%
2020/02/18	14	75.48	0	0.00	75.60	14	8,985	0.16%
2020/02/17	2	76.55	1.6	76.76	76.70	0.5	8,827	0.01%
2020/02/14	1	77.20	0	0.00	77.40	1	8,831	0.01%
2020/02/12	1	77.60	1.1	77.39	77.50	-0.1	8,803	0.00%
2020/02/11	3	75.97	1	76.10	76.20	2	8,754	0.02%
2020/02/10	5	73.46	20	73.53	74.90	-15	8,744	-0.17%
2020/02/07	5	75.04	1	74.80	74.80	4	8,701	0.05%
2020/02/06	0	0.00	2	77.70	77.90	-2	8,646	-0.02%
2020/02/05	3	74.13	12	74.87	74.80	-9	8,659	-0.10%
2020/02/04	1	73.50	1	73.50	73.70	0	8,637	0.00%
2020/02/03	4	71.80	1	72.50	72.80	3	8,920	0.03%
2020/01/31	7	74.26	1	74.80	74.60	6	8,719	0.07%
2020/01/30	3.1	74.46	1.5	76.07	74.10	1.6	8,623	0.02%
2020/01/20	1	79.00	6	78.98	79.00	-5	8,516	-0.06%
2020/01/17	3	79.43	3	79.17	79.30	0	8,578	0.00%
2020/01/16	1	78.80	0	0.00	79.30	1	8,546	0.01%
2020/01/13	0	0.00	1.2	80.18	80.70	-1.2	8,442	-0.01%
2020/01/10	1	80.10	2	79.05	79.60	-1	8,495	-0.01%
2020/01/09	1	79.90	0	0.00	79.80	1	8,521	0.01%
2020/01/08	1	78.10	6.1	77.96	77.40	-5.1	8,510	-0.06%
2020/01/07	1	78.20	1	78.40	78.70	0	8,542	0.00%
2020/01/06	8.1	78.63	0	0.00	78.70	8.1	8,755	0.09%
2020/01/03	4	81.70	2	81.60	81.80	2	8,582	0.02%
2020/01/02	8	82.99	0	0.00	82.80	8	8,527	0.09%
2019/12/31	0	0.00	1	83.60	83.20	-1	8,480	-0.01%
2019/12/27	0	0.00	7	84.93	85.20	-7	8,590	-0.08%
2019/12/25	1	84.00	0	0.00	83.90	1	8,771	0.01%
2019/12/24	0	0.00	2	85.15	84.80	-2	8,826	-0.02%
2019/12/23	0	0.00	4.1	85.12	85.40	-4.1	8,875	-0.05%
2019/12/20	1	84.00	1	84.80	84.60	0	8,966	0.00%
2019/12/19	0	0.00	1	84.00	84.30	-1	8,871	-0.01%
2019/12/18	1	85.30	2	85.00	85.40	-1	8,868	-0.01%
2019/12/17	3	84.57	1	84.70	85.00	2	8,897	0.02%
2019/12/16	17	84.74	1	84.79	84.10	16	8,840	0.18%
2019/12/13	6	85.25	19.5	86.19	85.20	-13.5	8,802	-0.15%
2019/12/12	2	82.70	28.4	83.09	84.60	-26.4	8,463	-0.31%
2019/12/11	17	80.12	2	80.40	80.40	15	8,097	0.19%
2019/12/10	3	79.97	1	79.80	80.10	2	8,112	0.02%
2019/12/09	8	80.19	9	80.16	80.00	-1	8,131	-0.01%
2019/12/06	6	80.22	40.9	80.92	79.70	-34.9	8,083	-0.43%
2019/12/05	0	0.00	1	76.60	76.80	-1	7,592	-0.01%
2019/12/04	7	75.01	21	74.69	75.00	-14	7,606	-0.18%
2019/12/03	1	75.30	0	0.00	75.50	1	7,716	0.01%
2019/12/02	1	75.80	2	75.75	75.80	-1	7,812	-0.01%
2019/11/29	5.1	75.70	3	76.80	75.60	2.1	7,862	0.03%
2019/11/28	3	77.17	0	0.00	77.00	3	7,783	0.04%
2019/11/27	2	77.40	3	77.40	77.10	-1	7,896	-0.01%
2019/11/26	21	77.88	1	77.80	77.30	20	7,862	0.25%
2019/11/25	2	77.35	0	0.00	77.00	2	7,680	0.03%
2019/11/22	1	77.80	5	77.96	77.80	-4	7,778	-0.05%
2019/11/21	17.1	77.53	1	77.00	77.60	16.1	7,774	0.21%
2019/11/20	1	80.30	5	80.24	79.70	-4	7,740	-0.05%
2019/11/19	0	78.70	18	79.00	79.00	-18	7,789	-0.23%
2019/11/18	1	79.10	10	79.24	79.70	-9	7,801	-0.12%
2019/11/15	4	78.93	1.5	78.47	78.20	2.5	7,873	0.03%
2019/11/14	22.5	77.72	21	77.39	78.00	1.5	7,949	0.02%
2019/11/11	0	0.00	8	77.96	78.00	-8	8,151	-0.10%
2019/11/08	13	79.00	8	78.40	78.30	5	8,226	0.06%
2019/11/07	2	79.75	0	0.00	79.70	2	8,241	0.02%
2019/11/06	0	0.00	1	79.50	79.60	-1	8,235	-0.01%
2019/11/05	1	79.70	2	79.90	80.00	-1	8,257	-0.01%
2019/11/04	6	81.05	4	80.38	80.50	2	8,371	0.02%
2019/11/01	1	80.30	4	79.93	80.00	-3	8,352	-0.04%
2019/10/31	7	79.90	10	79.96	79.50	-3	8,472	-0.04%
2019/10/30	1	77.50	10	77.60	77.60	-9	8,159	-0.11%
2019/10/29	1	78.30	1	78.20	78.30	0	8,188	0.00%
2019/10/28	2	78.00	7.5	77.99	78.10	-5.5	8,187	-0.07%
2019/10/25	1	79.10	1	79.40	79.40	0	8,106	0.00%
2019/10/24	5	79.30	1	78.90	79.20	4	8,088	0.05%
2019/10/23	2	78.70	3	78.23	78.60	-1	8,067	-0.01%
2019/10/22	0	0.00	3	77.77	78.00	-3	8,044	-0.04%
2019/10/21	0	0.00	12	77.55	77.70	-12	8,103	-0.15%
2019/10/18	3	77.87	6	77.85	78.00	-3	8,128	-0.04%
2019/10/17	2	76.85	2	76.90	77.40	0	8,228	0.00%
2019/10/16	2	76.45	5	76.72	77.00	-3	8,205	-0.04%
2019/10/15	3	77.30	3	77.47	76.80	0	8,254	0.00%
2019/10/14	20	75.35	14	76.56	76.80	6	8,264	0.07%
2019/10/09	1	73.70	2	73.45	72.40	-1	8,101	-0.01%
2019/10/08	12	74.06	7	74.27	74.00	5	8,099	0.06%
2019/10/04	1	73.00	1.7	72.70	72.80	-0.7	8,355	-0.01%
2019/10/03	2	72.30	0	0.00	72.30	2	8,300	0.02%
2019/10/01	7	72.39	4	72.83	73.50	3	8,350	0.04%
2019/09/26	0	0.00	5	71.50	71.40	-5	8,331	-0.06%
2019/09/25	15	70.75	2	71.40	71.30	13	8,390	0.15%
2019/09/23	4.5	72.99	2	72.70	73.10	2.5	8,466	0.03%
2019/09/20	0.5	72.90	1	72.70	73.30	-0.5	8,498	-0.01%
2019/09/18	1	73.00	5	73.00	73.00	-4	8,527	-0.05%
2019/09/17	4	73.18	21	72.98	73.10	-17	8,568	-0.20%
2019/09/12	0	0.00	4	71.93	72.00	-4	8,641	-0.05%
2019/09/11	0	0.00	0.5	70.60	71.00	-0.5	8,831	-0.01%
2019/09/10	3	70.47	0	0.00	70.70	3	8,845	0.03%
2019/09/09	0	0.00	1	72.00	71.60	-1	8,867	-0.01%
2019/09/06	0	0.00	9	72.34	71.90	-9	8,940	-0.10%
2019/09/05	3	71.23	2	71.95	72.00	1	8,908	0.01%
2019/09/04	4	70.48	10.2	71.07	71.30	-6.2	8,789	-0.07%
2019/09/03	5	70.32	2	70.10	69.50	3	8,737	0.03%
2019/08/30	20	71.70	13	71.38	71.40	7	8,733	0.08%
2019/08/29	0	0.00	2	69.40	69.90	-2	8,673	-0.02%
2019/08/27	3	68.67	4	68.90	69.00	-1	8,869	-0.01%
2019/08/26	2	68.50	1	69.10	68.40	1	8,972	0.01%
2019/08/23	4	70.75	4	70.53	70.70	0	9,005	0.00%
2019/08/22	15	70.07	17	70.62	70.70	-2	9,030	-0.02%
2019/08/21	2	69.35	12	69.62	69.30	-10	9,194	-0.11%
2019/08/20	0	0.00	7	69.43	69.30	-7	9,215	-0.08%
2019/08/19	0	0.00	25	69.02	68.70	-25	9,189	-0.27%
2019/08/16	1	66.80	0	0.00	67.10	1	9,386	0.01%
2019/08/15	2	67.00	6	67.30	67.00	-4	9,413	-0.04%
2019/08/14	0	0.00	4	68.58	68.30	-4	9,544	-0.04%
2019/08/13	1	67.20	1	67.00	66.60	0	9,528	0.00%
2019/08/12	5	68.94	0	0.00	68.90	5	9,513	0.05%
2019/08/08	1.5	68.80	0	0.00	68.90	1.5	9,494	0.02%
2019/08/07	1	68.70	13	69.00	68.80	-12	9,495	-0.13%
2019/08/06	16.5	67.12	5	67.46	68.30	11.5	9,502	0.12%
2019/08/05	4	68.50	2	69.00	68.80	2	9,329	0.02%
2019/08/02	4	68.00	7	69.01	68.80	-3	9,263	-0.03%
2019/08/01	24	69.74	4	70.73	69.40	20	9,148	0.22%
2019/07/31	1	69.00	4	70.45	69.90	-3	9,127	-0.03%
2019/07/30	1	69.30	4	69.93	69.70	-3	9,073	-0.03%
2019/07/29	0	0.00	8	69.90	69.90	-8	9,121	-0.09%
2019/07/26	7.3	69.58	0	0.00	69.60	7.3	9,208	0.08%
2019/07/25	1	70.20	3	70.63	71.00	-2	9,277	-0.02%
2019/07/24	6	70.73	5	70.90	70.90	1	9,355	0.01%
2019/07/23	6	71.30	23	71.23	71.00	-17	9,462	-0.18%
2019/07/22	1	70.20	2	70.55	70.50	-1	9,449	-0.01%
2019/07/19	3	70.47	10	70.14	70.40	-7	9,486	-0.07%
2019/07/18	2	67.30	5	68.10	67.60	-3	9,468	-0.03%
2019/07/17	14	67.68	0	0.00	67.50	14	9,487	0.15%
2019/07/16	15	69.19	6	69.12	69.10	9	9,416	0.10%
2019/07/15	21	68.04	9	68.50	69.10	12	9,449	0.13%
2019/07/12	8	67.63	12	67.63	67.50	-4	9,592	-0.04%
2019/07/11	13	68.15	17	68.55	68.40	-4	10,008	-0.04%
2019/07/10	2	65.55	1	66.20	66.10	1	9,776	0.01%
2019/07/09	3	64.17	0	0.00	64.10	3	9,693	0.03%
2019/07/08	4	65.10	0	0.00	64.50	4	9,752	0.04%
2019/07/05	4	66.03	9	66.14	66.20	-5	9,730	-0.05%
2019/07/04	10	66.28	8	66.76	65.30	2	9,683	0.02%
2019/07/03	2	63.95	1	64.40	64.40	1	9,581	0.01%
2019/07/02	18	65.12	5	66.16	64.60	13	9,582	0.14%
2019/07/01	2	65.90	14	64.48	66.10	-12	9,615	-0.12%
2019/06/28	5	62.10	2	62.20	61.50	3	9,809	0.03%
2019/06/27	1	62.50	5	62.68	62.80	-4	9,949	-0.04%
2019/06/26	2	61.10	5	60.82	60.50	-3	9,960	-0.03%
2019/06/25	11	61.94	0	0.00	61.30	11	9,956	0.11%
2019/06/24	5	62.48	4	62.15	63.00	1	10,142	0.01%
2019/06/21	3	63.30	5	63.42	63.20	-2	10,262	-0.02%
2019/06/20	5	62.86	15	62.53	62.50	-10	10,219	-0.10%
2019/06/19	9	61.37	8	61.60	62.30	1	10,393	0.01%
2019/06/18	11	58.62	1	58.60	58.40	10	10,199	0.10%
2019/06/17	0	0.00	1.6	59.14	58.40	-1.6	10,296	-0.02%
2019/06/14	0	0.00	1	60.10	60.00	-1	10,305	-0.01%
2019/06/13	5	60.00	0	0.00	60.60	5	10,283	0.05%
2019/06/12	1	60.50	0	0.00	60.50	1	10,412	0.01%
2019/06/10	1	60.10	5	59.80	59.90	-4	10,344	-0.04%
2019/06/05	0	0.00	0.1	60.00	60.00	-0.1	10,363	0.00%
2019/06/04	1	59.30	1	59.10	59.00	0	10,403	0.00%
2019/06/03	0	0.00	2	60.30	60.00	-2	10,359	-0.02%
2019/05/31	4	59.83	0	0.00	59.80	4	10,322	0.04%
2019/05/30	1	58.80	0	0.00	58.60	1	10,173	0.01%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/27	1	58.60	0	0.00	58.70	1	10,310	0.01%
2019/05/24	1	58.50	6	58.42	58.60	-5	10,320	-0.05%
2019/05/23	17	58.87	3	58.43	58.30	14	10,236	0.14%
2019/05/22	0	0.00	5	62.98	62.90	-5	9,971	-0.05%
2019/05/21	10	61.97	6	62.28	62.60	4	9,963	0.04%
2019/05/20	0	0.00	12	64.97	64.50	-12	9,737	-0.12%
2019/05/17	4	66.55	1	65.90	65.60	3	9,654	0.03%
2019/05/16	5	68.66	0	0.00	68.50	5	9,537	0.05%
2019/05/15	2	68.50	5	67.80	68.00	-3	9,479	-0.03%
2019/05/14	4	67.08	0	0.00	66.80	4	9,451	0.04%
2019/05/13	0	0.00	5	68.64	68.00	-5	9,360	-0.05%
2019/05/09	1	69.30	3	69.47	69.40	-2	9,431	-0.02%
2019/05/08	2	70.30	2	70.00	70.00	0	9,355	0.00%
2019/05/07	2	71.15	4	71.28	71.00	-2	9,252	-0.02%
2019/05/06	3	70.67	1.5	70.80	71.40	1.5	9,312	0.02%
2019/05/03	3	71.43	2	72.05	72.00	1	9,211	0.01%
2019/05/02	1	71.80	1	71.58	70.70	0	9,077	0.00%
2019/04/29	3	71.80	0	0.00	71.60	3	8,846	0.03%
2019/04/23	1	74.10	1	74.10	74.30	0	8,439	0.00%
2019/04/22	0	0.00	1	75.50	75.00	-1	8,378	-0.01%
2019/04/19	0	0.00	1	74.10	75.50	-1	8,333	-0.01%
2019/04/18	8	74.73	1	74.50	74.10	7	8,182	0.09%
2019/04/17	3	75.40	8	74.51	75.20	-5	8,000	-0.06%
2019/04/16	0	0.00	20	71.10	71.00	-20	7,571	-0.26%
2019/04/15	1	71.00	1	70.50	71.00	0	7,643	0.00%
2019/04/12	0	0.00	1	69.80	69.70	-1	7,682	-0.01%
2019/04/11	2	71.50	0	0.00	71.40	2	7,774	0.03%
2019/04/10	0	0.00	2	71.15	71.80	-2	7,888	-0.03%
2019/04/09	0	0.00	1	71.00	70.80	-1	7,839	-0.01%
2019/04/08	1	71.30	3	70.30	70.60	-2	7,828	-0.03%
2019/04/03	1	71.00	12	70.73	70.80	-11	7,723	-0.14%
2019/04/02	6	70.92	7	70.47	70.60	-1	7,607	-0.01%
2019/03/29	0	0.00	17	68.00	67.50	-17	7,033	-0.24%
2019/03/28	7	67.40	0	0.00	67.70	7	7,034	0.10%
2019/03/27	12	68.53	20	69.17	68.40	-8	7,012	-0.11%
2019/03/26	4	66.75	2.2	67.33	67.50	1.8	6,729	0.03%
2019/03/25	1	64.40	2	64.85	65.00	-1	6,562	-0.02%
2019/03/22	10	65.61	17	65.56	65.90	-7	6,510	-0.11%
2019/03/21	0	0.00	20	63.80	63.70	-20	6,275	-0.32%
2019/03/20	9	63.20	2	63.70	63.00	7	6,223	0.11%
2019/03/19	0	0.00	1	62.70	62.60	-1	6,138	-0.02%
2019/03/18	21	62.51	0	0.00	62.70	21	6,069	0.35%
2019/03/15	1	62.10	0	0.00	62.10	1	6,038	0.02%
2019/03/14	0	0.00	10	62.70	63.00	-10	5,904	-0.17%
2019/03/13	1	63.10	0	0.00	63.00	1	6,077	0.02%
2019/03/11	5	63.10	0	0.00	62.20	5	6,135	0.08%
2019/03/08	0	0.00	1	63.70	63.50	-1	6,254	-0.02%
2019/03/07	0	0.00	2	63.30	63.10	-2	6,360	-0.03%
2019/03/06	1	65.40	1	63.90	64.00	0	6,505	0.00%
2019/03/05	1	63.20	2	63.65	63.50	-1	6,669	-0.01%
2019/03/04	4	63.55	4.2	62.35	63.80	-0.2	6,652	0.00%
2019/02/27	10	62.95	8.2	63.22	62.90	1.8	6,563	0.03%
2019/02/26	7	64.66	42	64.82	64.50	-35	6,364	-0.55%
2019/02/25	8	61.49	5	61.80	62.00	3	6,185	0.05%
2019/02/21	1	59.90	0	0.00	59.90	1	6,438	0.02%
2019/02/20	20	60.20	1	60.40	60.40	19	6,453	0.29%
2019/02/15	2	58.90	21	58.80	58.90	-19	6,520	-0.29%
2019/02/14	2	58.80	0	0.00	58.80	2	6,611	0.03%
2019/02/13	0	0.00	2	60.00	59.60	-2	6,630	-0.03%
2019/01/29	10	59.50	0	0.00	59.90	10	6,593	0.15%
2019/01/25	0	0.00	12	60.46	60.50	-12	6,638	-0.18%
2019/01/23	0	0.00	1	58.30	58.30	-1	6,728	-0.01%
2019/01/21	0	0.00	1	59.60	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	1	58.80	58.80	-1	6,907	-0.01%
2019/01/17	1	57.80	0	0.00	58.10	1	6,967	0.01%
2019/01/15	0	0.00	2	58.40	58.60	-2	7,036	-0.03%
2019/01/14	0	0.00	2	57.60	57.30	-2	7,001	-0.03%
2019/01/11	0	0.00	20	57.20	57.60	-20	7,172	-0.28%
2019/01/10	1	56.80	0	0.00	57.00	1	7,175	0.01%
2019/01/09	2	56.50	1	56.00	56.30	1	7,187	0.01%
2019/01/08	1	55.40	0	0.00	55.20	1	7,152	0.01%
2019/01/07	4	55.20	0	55.30	55.00	4	7,232	0.05%
2019/01/03	21	54.81	0	0.00	56.00	21	7,624	0.28%
2019/01/02	4	56.73	1	56.60	56.50	3	7,538	0.04%
2018/12/28	2	58.30	0	0.00	58.30	2	7,481	0.03%
2018/12/27	3	58.20	0	0.00	57.90	3	7,546	0.04%
2018/12/26	1	58.00	1	58.00	57.00	0	7,610	0.00%
2018/12/25	10	57.70	0	0.00	57.30	10	7,673	0.13%
2018/12/24	10	59.00	0	0.00	58.10	10	7,704	0.13%
2018/12/21	2	58.85	0	0.00	58.70	2	7,891	0.03%
2018/12/20	0	0.00	1	59.90	59.80	-1	7,815	-0.01%
2018/12/19	0	0.00	18	59.93	60.30	-18	7,768	-0.23%
2018/12/17	0	0.00	6	60.68	60.30	-6	7,880	-0.08%
2018/12/14	0	0.00	3	60.10	60.30	-3	7,907	-0.04%
2018/12/13	0	0.00	1	60.60	60.50	-1	7,921	-0.01%
2018/12/12	5	59.50	10	60.60	60.00	-5	7,921	-0.06%
2018/12/11	12	59.03	3	59.60	58.80	9	7,865	0.11%
2018/12/10	5	59.80	0	0.00	59.40	5	7,909	0.06%
2018/12/07	1	60.00	0	0.00	60.20	1	7,943	0.01%
2018/12/06	3	59.93	2	60.05	59.70	1	7,958	0.01%
2018/12/05	5	62.66	8	62.90	62.80	-3	7,815	-0.04%
2018/12/04	1	64.60	10	64.60	64.60	-9	7,838	-0.11%
2018/12/03	19	64.18	5	64.56	64.50	14	7,809	0.18%
2018/11/30	0	0.00	1	62.10	62.40	-1	7,672	-0.01%
2018/11/29	5	63.10	12	63.40	62.00	-7	7,506	-0.09%
2018/11/28	2	62.85	8	61.06	62.50	-6	7,288	-0.08%
2018/11/26	1	57.60	0	0.00	57.40	1	7,023	0.01%
2018/11/23	0	0.00	1	56.60	56.40	-1	6,968	-0.01%
2018/11/21	3	56.50	3	56.57	56.60	0	6,904	0.00%
2018/11/20	6	58.57	1	57.60	57.60	5	6,686	0.07%
2018/11/19	7	59.71	0	0.00	59.70	7	6,557	0.11%
2018/11/16	0	0.00	1	60.10	60.30	-1	6,541	-0.02%
2018/11/15	1	59.40	0	0.00	59.50	1	6,510	0.02%
2018/11/14	4	59.50	0	0.00	59.50	4	6,473	0.06%
2018/11/13	2	59.40	0	0.00	59.50	2	6,465	0.03%
2018/11/09	2	60.70	0	0.00	60.60	2	6,359	0.03%
2018/11/08	1	61.70	2	61.90	61.80	-1	6,433	-0.02%
2018/11/07	5	61.20	1.6	61.20	61.20	3.4	6,456	0.05%
2018/11/05	0.1	62.40	0	0.00	62.40	0.1	6,529	0.00%
2018/11/02	1	63.00	0	0.00	62.60	1	6,580	0.02%
2018/11/01	7	62.31	0	0.00	62.60	7	6,624	0.11%
2018/10/31	5	61.40	0	0.00	62.40	5	6,676	0.07%
2018/10/30	1	61.30	1	61.20	61.30	0	6,563	0.00%
2018/10/29	0.1	61.30	0	0.00	61.20	0.1	6,524	0.00%
2018/10/26	7	61.31	4	61.55	61.70	3	6,544	0.05%
2018/10/25	5	60.64	2	61.10	60.60	3	6,565	0.05%
2018/10/24	0.1	62.30	0	0.00	62.20	0.1	6,781	0.00%
2018/10/23	1.3	61.46	0	0.00	61.90	1.3	7,046	0.02%
2018/10/22	3	61.70	0	0.00	62.20	3	7,161	0.04%
2018/10/19	1	61.40	2	61.60	62.40	-1	7,181	-0.01%
2018/10/18	3	63.30	2	63.20	63.20	1	7,076	0.01%
2018/10/17	0.5	64.90	0	0.00	65.00	0.5	7,089	0.01%
2018/10/16	1	63.40	1	63.70	64.00	0	7,190	0.00%
2018/10/15	0	0.00	1	63.20	63.30	-1	7,290	-0.01%
2018/10/12	4.5	62.62	0	0.00	63.70	4.5	7,249	0.06%
2018/10/11	6	62.90	0	0.00	61.80	6	7,236	0.08%
2018/10/09	3	69.50	1	69.10	68.60	2	6,846	0.03%
2018/10/08	2	69.95	1	70.10	69.70	1	6,754	0.01%
2018/10/05	1	71.00	0	0.00	70.70	1	6,736	0.01%
2018/10/04	1	73.50	0	0.00	73.10	1	6,728	0.01%
2018/10/03	0	0.00	3	75.43	75.40	-3	6,665	-0.05%
2018/10/02	1	74.40	0	0.00	74.90	1	6,633	0.02%
2018/10/01	0	0.00	2	76.10	74.90	-2	6,591	-0.03%
2018/09/28	0	0.00	3	75.53	74.50	-3	6,556	-0.05%
2018/09/26	0	0.00	2	74.40	74.10	-2	6,459	-0.03%
2018/09/25	0	0.00	1	74.30	74.30	-1	6,584	-0.02%
2018/09/21	0	0.00	4	72.85	73.50	-4	6,571	-0.06%
2018/09/20	4	72.68	6	72.93	72.70	-2	6,579	-0.03%
2018/09/14	0	0.00	2	72.30	72.70	-2	6,747	-0.03%
2018/09/13	4	70.45	0	0.00	71.40	4	6,778	0.06%
2018/09/11	0	0.00	1	70.20	70.90	-1	6,942	-0.01%
2018/09/10	3.5	69.83	0	0.00	69.60	3.5	7,100	0.05%
2018/09/06	1	73.00	0	0.00	72.50	1	7,379	0.01%
2018/08/31	0	0.00	4	74.88	75.30	-4	7,794	-0.05%
2018/08/30	1	74.20	10	74.40	74.30	-9	7,859	-0.11%
2018/08/28	1	73.40	3	73.63	73.90	-2	7,943	-0.03%
2018/08/27	1	73.20	1	73.60	73.10	0	8,023	0.00%
2018/08/23	2	73.50	1	73.60	73.90	1	8,272	0.01%
2018/08/22	1	74.00	2	73.90	74.00	-1	8,440	-0.01%
2018/08/21	1	73.30	1	73.30	73.00	0	8,299	0.00%
2018/08/20	1	73.50	0	0.00	73.20	1	8,311	0.01%
2018/08/17	2	73.40	0	0.00	73.70	2	8,291	0.02%
2018/08/15	0	0.00	5	73.42	73.10	-5	8,316	-0.06%
2018/08/13	0	0.00	8	75.10	74.60	-8	8,316	-0.10%
2018/08/10	25	76.30	3	76.10	76.70	22	8,256	0.27%
2018/08/09	12	78.37	26	78.25	78.50	-14	8,283	-0.17%
2018/08/08	5	77.90	3	78.10	78.40	2	8,252	0.02%
2018/08/06	0	0.00	15	77.30	77.60	-15	8,261	-0.18%
2018/08/03	0	0.00	24	77.10	77.30	-24	8,359	-0.29%
2018/08/02	0	0.00	1.2	77.43	76.60	-1.2	8,462	-0.01%
2018/08/01	3	77.83	0	0.00	78.00	3	8,496	0.04%
2018/07/31	9	77.07	12	76.97	78.40	-3	8,534	-0.04%
2018/07/30	50	78.57	7	78.74	78.50	43	8,504	0.51%
2018/07/27	2	73.85	17	73.22	74.60	-15	8,500	-0.18%
2018/07/26	1	71.20	2	71.35	71.20	-1	8,623	-0.01%
2018/07/24	0.1	70.60	0	0.00	70.70	0.1	9,593	0.00%
2018/07/23	6	70.00	0	0.00	70.00	6	9,653	0.06%
2018/07/20	8	70.75	2	70.60	70.60	6	9,641	0.06%
2018/07/19	0	0.00	60	73.18	72.30	-60	9,586	-0.63%
2018/07/18	0	0.00	9	72.71	72.60	-9	9,648	-0.09%
2018/07/17	1	71.20	1	70.90	71.40	0	9,660	0.00%
2018/07/16	2	71.30	3	71.23	71.10	-1	9,732	-0.01%
2018/07/13	5	71.86	3	71.90	72.10	2	9,847	0.02%
2018/07/12	0	0.00	1	70.50	70.70	-1	9,900	-0.01%
2018/07/11	0	0.00	4	69.78	69.40	-4	9,946	-0.04%
2018/07/10	10.1	69.90	0	0.00	69.60	10.1	10,034	0.10%
2018/07/06	2.4	68.99	2	68.80	68.80	0.4	10,266	0.00%
2018/07/04	0	0.00	7	70.21	70.00	-7	10,476	-0.07%
2018/07/03	17	69.88	8	69.54	69.50	9	10,591	0.08%
2018/07/02	2	71.15	0	0.00	70.90	2	10,612	0.02%
2018/06/29	7	70.83	6	71.53	71.60	1	10,718	0.01%
2018/06/28	2.1	72.07	3	71.53	70.90	-0.9	10,750	-0.01%
2018/06/27	2	71.90	1	70.80	70.80	1	10,797	0.01%
2018/06/26	0	0.00	1	70.90	71.50	-1	10,868	-0.01%
2018/06/22	1	71.70	0	0.00	72.30	1	11,107	0.01%
2018/06/21	2	72.20	0	0.00	72.60	2	11,187	0.02%
2018/06/20	3	71.73	2	72.10	72.10	1	11,268	0.01%
2018/06/19	7	72.71	4	72.10	72.10	3	11,166	0.03%
2018/06/15	1	74.40	5.1	73.72	74.40	-4.1	11,055	-0.04%
2018/06/14	4	74.98	0	0.00	74.50	4	10,832	0.04%
2018/06/13	3	75.67	0	0.00	75.60	3	10,810	0.03%
2018/06/12	10	75.36	0	0.00	75.60	10	10,907	0.09%
2018/06/11	0	0.00	1	76.80	76.10	-1	10,767	-0.01%
2018/06/08	7	77.94	0	0.00	77.50	7	10,783	0.06%
2018/06/07	0	0.00	6	78.82	78.40	-6	10,951	-0.05%
2018/06/06	0.5	77.60	0	0.00	77.60	0.5	10,931	0.00%
2018/06/05	1	77.00	4	76.85	76.80	-3	11,093	-0.03%
2018/06/01	0	0.00	2	75.60	76.00	-2	11,445	-0.02%
2018/05/31	1	75.30	5	75.48	76.00	-4	11,693	-0.03%
2018/05/30	11	75.28	1	75.50	75.30	10	11,569	0.09%
2018/05/29	3	78.13	1	78.10	78.10	2	11,440	0.02%
2018/05/28	4	78.35	0.4	78.20	78.20	3.6	11,864	0.03%
2018/05/24	1	78.30	3	78.50	78.10	-2	12,755	-0.02%
2018/05/23	0	0.00	1	79.10	78.50	-1	13,228	-0.01%
2018/05/22	3	79.60	1	79.00	79.00	2	13,796	0.01%
2018/05/21	0	0.00	1	79.70	79.80	-1	14,317	-0.01%
2018/05/18	1	79.60	1	78.70	78.70	0	14,837	0.00%
2018/05/17	1	78.70	0	0.00	77.80	1	15,587	0.01%
2018/05/16	1	79.50	7	80.10	79.50	-6	16,280	-0.04%
2018/05/14	1	80.00	1.1	80.54	79.80	-0.1	18,193	0.00%
2018/05/11	1	79.00	0	0.00	79.80	1	19,498	0.01%
2018/05/10	1	78.50	3	78.43	78.50	-2	20,801	-0.01%
2018/05/09	3	77.50	3	77.20	77.20	0	22,340	0.00%
2018/05/08	2	78.00	2.6	77.81	77.70	-0.6	24,370	0.00%
2018/05/07	22	81.10	13	80.13	79.00	9	27,009	0.03%
2018/05/04	28	78.89	15	78.95	80.20	13	29,040	0.04%
2018/05/03	15	75.62	12	75.33	75.10	3	30,842	0.01%
2018/05/02	19	78.51	16	77.03	75.70	3	36,334	0.01%
2018/04/30	41	80.76	14	81.84	80.30	27	38,764	0.07%