日月光投控 (3711)-元大-鹿港券商分點個股進出

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
142.5
漲跌
▼2.5
漲幅
-1.72%
成交量
13,384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－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6.1	142.94	0	0.00	142.50	6.1	15,766	0.04%
2024/04/25	1	144.50	0	0.00	145.00	1	15,906	0.01%
2024/04/24	1	148.00	3.1	148.69	148.00	-2.1	15,903	-0.01%
2024/04/23	4	146.75	2	147.50	145.00	2	15,923	0.01%
2024/04/22	4.1	144.13	2.5	144.60	144.50	1.6	15,893	0.01%
2024/04/19	6.1	145.52	3	146.83	146.00	3.1	15,731	0.02%
2024/04/18	6	151.92	0	0.00	151.00	6	15,212	0.04%
2024/04/17	0	0.00	1.2	155.09	156.00	-1.2	14,996	-0.01%
2024/04/16	4.1	154.20	0	0.00	153.00	4.1	14,969	0.03%
2024/04/15	5	158.00	1	159.50	160.00	4	14,828	0.03%
2024/04/12	12.1	159.09	2.6	160.09	160.50	9.4	14,705	0.06%
2024/04/11	0	157.50	0.5	157.50	159.00	-0.5	14,657	0.00%
2024/04/10	1.1	158.50	1.1	158.95	158.50	0.1	14,551	0.00%
2024/04/09	0	155.00	3.1	154.51	156.00	-3.1	14,659	-0.02%
2024/04/08	2	152.50	0	0.00	153.00	2	14,652	0.01%
2024/04/03	2	153.25	0	0.00	154.50	2	14,578	0.01%
2024/04/02	3	152.83	5	153.30	153.50	-2	14,453	-0.01%
2024/04/01	6.1	151.44	4	157.44	150.00	2	14,286	0.01%
2024/03/29	6.1	158.30	9.2	160.64	161.00	-3	13,941	-0.02%
2024/03/28	1	154.50	1	154.50	155.00	0	13,494	0.00%
2024/03/27	3	153.00	0.2	154.00	154.00	2.8	13,384	0.02%
2024/03/26	0	158.22	0	0.00	157.00	0	13,292	0.00%
2024/03/25	0	156.50	0	0.00	157.50	0	13,340	0.00%
2024/03/22	1	158.50	0	0.00	159.00	1	13,323	0.01%
2024/03/21	5.1	157.36	3	159.00	160.00	2.1	13,302	0.02%
2024/03/20	2.1	157.29	0.9	159.60	156.50	1.2	13,282	0.01%
2024/03/19	1	159.50	1	159.50	160.00	0	13,259	0.00%
2024/03/18	0	155.50	1.1	157.91	158.00	-1.1	13,069	-0.01%
2024/03/15	1.1	149.45	3	151.00	153.00	-1.9	12,944	-0.01%
2024/03/14	7	153.43	0	0.00	154.00	7	12,704	0.06%
2024/03/13	5.1	157.31	2.1	157.52	158.50	3	12,692	0.02%
2024/03/12	3.2	156.38	1	157.00	157.50	2.2	12,545	0.02%
2024/03/11	4.2	153.24	1	154.00	154.00	3.2	12,451	0.03%
2024/03/08	45.6	171.26	33.1	166.61	159.50	12.5	12,209	0.10%
2024/03/07	4.4	156.38	12.8	158.03	163.50	-8.4	11,149	-0.08%
2024/03/06	1	148.00	3.2	145.77	149.00	-2.2	10,595	-0.02%
2024/03/05	2	143.25	3.2	143.54	144.50	-1.2	10,633	-0.01%
2024/03/04	0	0.00	6.2	141.83	141.50	-6.2	10,639	-0.06%
2024/03/01	1	138.00	3	139.83	138.00	-2	10,599	-0.02%
2024/02/29	1	137.50	0	0.00	139.00	1	10,590	0.01%
2024/02/27	8	139.06	1.2	139.83	138.00	6.8	10,500	0.06%
2024/02/26	3.2	141.03	1	140.00	141.50	2.2	10,443	0.02%
2024/02/23	6.1	140.18	14	141.75	141.50	-7.9	10,443	-0.08%
2024/02/22	2	138.25	1	140.00	138.50	1	10,550	0.01%
2024/02/21	2	137.99	1	137.00	137.50	1	10,523	0.01%
2024/02/20	0	0.00	0	136.50	137.00	0	10,534	0.00%
2024/02/19	2.1	136.47	0	136.00	136.00	2.1	10,552	0.02%
2024/02/16	4.1	138.22	5.3	141.28	137.00	-1.2	10,799	-0.01%
2024/02/15	0	135.00	16.5	135.57	135.50	-16.5	10,676	-0.15%
2024/02/05	3	128.00	0	0.00	130.00	3	10,851	0.03%
2024/02/02	18.4	129.91	0.2	130.00	129.50	18.2	10,754	0.17%
2024/02/01	2	132.25	0	0.00	133.00	2	10,571	0.02%
2024/01/31	0	0.00	1	136.00	136.00	-1	10,429	-0.01%
2024/01/30	1	135.00	0.1	136.50	136.00	0.9	10,412	0.01%
2024/01/29	2	136.75	1	137.00	137.00	1	10,540	0.01%
2024/01/25	1	135.50	6.3	136.63	137.00	-5.3	10,680	-0.05%
2024/01/24	0	0.00	2.1	134.24	134.00	-2.1	10,666	-0.02%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	3	132.33	11	132.41	134.50	-8	10,895	-0.07%
2024/01/19	0	0.00	11	130.05	131.00	-11	10,843	-0.10%
2024/01/18	0	0.00	0	127.50	127.00	0	10,753	0.00%
2024/01/17	5	124.00	0	0.00	125.00	5	10,796	0.05%
2024/01/16	0.1	125.42	0	0.00	125.50	0.1	10,745	0.00%
2024/01/15	2.1	125.79	3	126.00	125.50	-0.9	10,726	-0.01%
2024/01/10	1	124.51	0	0.00	126.50	1	11,322	0.01%
2024/01/09	4	125.88	0	0.00	126.50	4	11,381	0.04%
2024/01/05	0	126.00	0	0.00	126.50	0	11,354	0.00%
2024/01/04	10	126.50	0	0.00	127.00	10	11,415	0.09%
2024/01/03	7	127.71	2	127.01	126.50	5.1	11,651	0.04%
2024/01/02	2	133.00	0	0.00	133.50	2	11,332	0.02%
2023/12/29	3	133.67	0	134.50	135.00	3	11,292	0.03%
2023/12/28	0.5	134.50	3	135.00	135.50	-2.5	11,296	-0.02%
2023/12/27	0	0.00	1	134.00	133.50	-1	11,260	-0.01%
2023/12/26	1	132.00	0.4	132.50	132.50	0.6	11,230	0.01%
2023/12/21	1	128.50	3	130.83	130.00	-2	11,504	-0.02%
2023/12/20	1	132.00	0	0.00	131.50	1	11,464	0.01%
2023/12/19	0	0.00	1	130.98	131.50	-1	11,367	-0.01%
2023/12/18	1	131.50	1.4	131.36	131.50	-0.4	11,390	0.00%
2023/12/15	1	131.50	2	132.25	131.00	-1	11,408	-0.01%
2023/12/14	0	0.00	5.1	132.20	133.50	-5.1	11,256	-0.04%
2023/12/13	1	129.50	3	130.50	130.00	-2	11,179	-0.02%
2023/12/12	0	0.00	0.2	130.00	129.50	-0.2	11,294	0.00%
2023/12/11	5	129.70	0	0.00	131.00	5	11,329	0.04%
2023/12/07	0	126.50	1	126.50	126.50	-1	11,493	-0.01%
2023/12/06	1	127.50	1	128.00	129.00	0	11,598	0.00%
2023/12/05	1	128.50	0	0.00	129.50	1	11,677	0.01%
2023/12/04	4	129.88	1.6	129.83	130.00	2.4	11,632	0.02%
2023/12/01	0	0.00	2	127.75	128.00	-2	11,645	-0.02%
2023/11/30	1	126.50	0.1	127.00	128.00	0.9	11,645	0.01%
2023/11/29	0	0.00	11	127.05	127.00	-11	11,473	-0.10%
2023/11/28	1	125.00	2	125.75	125.50	-1	11,316	-0.01%
2023/11/27	0	0.00	0.1	126.50	126.00	-0.1	11,440	0.00%
2023/11/24	0	0.00	2	127.00	126.50	-2	11,610	-0.02%
2023/11/22	0	0.00	1.1	126.02	126.50	-1.1	12,330	-0.01%
2023/11/21	0	0.00	12.3	126.93	127.00	-12.3	12,850	-0.10%
2023/11/20	0	0.00	2	123.50	124.00	-2	12,782	-0.02%
2023/11/17	1	125.50	2.1	124.75	125.50	-1.1	12,736	-0.01%
2023/11/16	0	0.00	2.1	124.76	125.00	-2.1	12,730	-0.02%
2023/11/15	3	125.83	6.5	125.74	126.00	-3.5	12,641	-0.03%
2023/11/14	2.1	122.49	4.6	123.69	123.50	-2.6	12,410	-0.02%
2023/11/13	2	123.00	11.3	121.86	122.50	-9.3	12,429	-0.07%
2023/11/10	0	0.00	0.3	117.50	117.50	-0.3	12,190	0.00%
2023/11/09	0	0.00	1.1	118.00	118.00	-1.1	12,282	-0.01%
2023/11/08	0	0.00	0.5	117.56	117.50	-0.5	12,332	0.00%
2023/11/07	1	117.00	1.1	117.45	117.50	-0.1	12,387	0.00%
2023/11/06	1.1	118.95	3.3	118.19	118.50	-2.2	12,489	-0.02%
2023/11/03	2	116.50	16.1	117.03	117.50	-14.1	12,445	-0.11%
2023/11/02	0	0.00	3	115.83	116.00	-3	12,453	-0.02%
2023/11/01	1	113.00	3.1	114.99	114.50	-2.1	12,399	-0.02%
2023/10/31	0	0.00	4	113.38	113.50	-4	12,478	-0.03%
2023/10/30	3	111.67	0.1	112.50	112.00	3	12,676	0.02%
2023/10/27	1	111.00	4	114.50	113.50	-3	12,745	-0.02%
2023/10/26	4	110.88	7	112.00	112.00	-3	12,896	-0.02%
2023/10/25	5	113.10	4	113.88	114.00	1	13,077	0.01%
2023/10/24	20.1	113.80	1	114.00	114.00	19.1	13,022	0.15%
2023/10/23	2	116.50	0	0.00	115.00	2	12,980	0.02%
2023/10/20	0.1	117.50	7.3	117.38	118.50	-7.2	13,087	-0.06%
2023/10/19	3	114.83	0	0.00	116.00	3	12,916	0.02%
2023/10/18	0	0.00	8.2	116.67	116.00	-8.2	13,025	-0.06%
2023/10/17	1	116.50	0.1	116.50	116.00	0.9	12,869	0.01%
2023/10/16	2.1	115.24	1	116.00	116.00	1.1	12,932	0.01%
2023/10/13	0	0.00	31	116.26	116.50	-31	13,162	-0.24%
2023/10/12	3	116.67	13	116.08	116.50	-10	13,308	-0.08%
2023/10/11	0	0.00	13.3	114.67	115.50	-13.3	13,384	-0.10%
2023/10/06	1	110.50	0	0.00	110.50	1	13,242	0.01%
2023/10/05	0	0.00	1	112.00	112.00	-1	13,451	-0.01%
2023/10/04	0	0.00	2	109.00	109.50	-2	13,557	-0.01%
2023/10/03	7.2	111.00	2	110.50	110.50	5.2	13,703	0.04%
2023/10/02	0	0.00	1	111.00	111.00	-1	13,965	-0.01%
2023/09/28	2.1	109.29	0	0.00	109.50	2.1	14,153	0.01%
2023/09/27	2.1	108.79	2	108.50	109.50	0.1	14,234	0.00%
2023/09/26	24.4	110.45	0.5	109.73	109.00	23.9	14,309	0.17%
2023/09/25	2.1	112.52	3	113.50	112.50	-0.9	14,371	-0.01%
2023/09/22	1.5	111.14	0	0.00	112.00	1.5	14,828	0.01%
2023/09/21	6	112.42	7	113.07	112.00	-1	15,060	-0.01%
2023/09/20	9.1	114.39	2	115.50	114.50	7.1	15,250	0.05%
2023/09/19	10	114.25	1.1	114.95	114.00	8.9	15,547	0.06%
2023/09/18	5	114.10	0	0.00	113.50	5	15,793	0.03%
2023/09/15	5.1	116.31	4	117.25	116.00	1.1	15,839	0.01%
2023/09/14	0	115.00	4	115.25	115.50	-4	15,763	-0.03%
2023/09/13	10.1	112.95	0	0.00	112.50	10.1	15,743	0.06%
2023/09/12	1	115.50	4	115.62	115.50	-3	15,642	-0.02%
2023/09/11	8.1	114.25	6.3	113.98	113.50	1.7	15,652	0.01%
2023/09/08	8.1	115.26	6	115.67	116.50	2.1	15,680	0.01%
2023/09/07	0	0.00	3	118.50	118.50	-3	15,829	-0.02%
2023/09/06	2	117.50	4	118.88	118.00	-2	15,997	-0.01%
2023/09/05	1	116.50	1	118.50	118.50	0	16,147	0.00%
2023/09/04	6	117.00	3	118.00	118.00	3	16,289	0.02%
2023/09/01	0	0.00	0.1	118.50	118.50	-0.1	16,862	0.00%
2023/08/31	4.5	117.43	2	118.25	118.00	2.5	17,476	0.01%
2023/08/30	1.7	119.00	5	119.80	120.00	-3.4	17,535	-0.02%
2023/08/29	5.6	117.56	1.5	117.33	117.50	4.1	17,833	0.02%
2023/08/28	6	120.74	8	121.38	119.00	-2	17,724	-0.01%
2023/08/25	3.5	117.07	29	115.83	116.50	-25.5	17,796	-0.14%
2023/08/24	0.3	112.47	25	112.56	113.00	-24.7	17,728	-0.14%
2023/08/22	1	108.50	1	108.00	108.50	0	18,678	0.00%
2023/08/21	0.1	107.00	8	107.06	108.00	-7.9	19,229	-0.04%
2023/08/18	0.2	107.25	0	0.00	107.00	0.2	19,427	0.00%
2023/08/16	0.1	108.04	0	0.00	108.00	0.1	19,556	0.00%
2023/08/15	1	109.50	0	0.00	110.00	1	19,526	0.01%
2023/08/14	1.2	109.08	0	0.00	109.50	1.2	19,710	0.01%
2023/08/11	1.1	110.55	0.3	110.50	110.50	0.8	19,854	0.00%
2023/08/10	1.1	110.00	1.5	110.17	111.00	-0.4	19,915	0.00%
2023/08/09	0.1	110.00	1	111.00	111.00	-0.9	19,811	0.00%
2023/08/08	3.2	109.80	0	0.00	109.00	3.2	19,798	0.02%
2023/08/07	0	109.50	1.1	110.95	111.50	-1.1	19,717	-0.01%
2023/08/04	3.2	109.06	0	0.00	109.00	3.2	19,801	0.02%
2023/08/02	34.3	111.03	2	111.00	110.50	32.3	19,699	0.16%
2023/08/01	8	113.13	3	113.84	114.00	5	19,380	0.03%
2023/07/31	2.1	115.24	1	116.50	114.50	1.1	19,111	0.01%
2023/07/28	8.5	117.44	25	117.92	117.50	-16.5	18,899	-0.09%
2023/07/27	1	112.00	7	113.00	114.00	-6	18,646	-0.03%
2023/07/26	2	114.25	1.3	113.62	113.50	0.7	18,668	0.00%
2023/07/25	5.2	114.68	4.3	115.08	114.50	0.9	18,785	0.00%
2023/07/24	11	110.50	0	0.00	110.50	11	18,701	0.06%
2023/07/21	3.1	109.52	2.1	109.74	110.50	1	18,835	0.01%
2023/07/20	1	112.00	1	113.50	113.50	0	18,683	0.00%
2023/07/19	4.1	113.62	0	0.00	112.50	4.1	18,677	0.02%
2023/07/18	3.4	114.78	15	116.37	116.00	-11.6	18,724	-0.06%
2023/07/17	13.2	114.82	1	115.99	115.00	12.2	18,515	0.07%
2023/07/14	5.1	114.30	6	114.50	115.00	-1	18,381	-0.01%
2023/07/13	6	110.67	1	110.50	110.00	5	18,144	0.03%
2023/07/12	2.1	108.48	0	0.00	110.00	2.1	18,019	0.01%
2023/07/11	3	109.50	1	110.48	109.50	2	17,959	0.01%
2023/07/10	0.6	109.50	1	108.00	108.00	-0.4	18,339	0.00%
2023/07/07	0.1	109.00	0	0.00	109.00	0.1	18,312	0.00%
2023/07/06	3.2	109.17	0	0.00	108.50	3.2	18,145	0.02%
2023/07/05	3	111.17	0.3	111.00	111.50	2.7	18,079	0.01%
2023/07/04	2	110.50	0	111.50	111.00	2	18,034	0.01%
2023/07/03	3.2	109.99	0	0.00	111.00	3.2	17,939	0.02%
2023/06/30	5.7	109.84	0	0.00	110.50	5.7	17,928	0.03%
2023/06/29	3	122.33	0	0.00	122.50	3	17,541	0.02%
2023/06/28	4	121.88	2	122.00	124.00	2	17,438	0.01%
2023/06/27	10	123.70	0	0.00	124.00	10	17,249	0.06%
2023/06/26	0	0.00	1	126.01	126.00	-1	16,972	-0.01%
2023/06/21	0	0.00	1.1	126.09	126.50	-1.1	16,836	-0.01%
2023/06/20	1	125.50	1	127.00	126.50	0	16,846	0.00%
2023/06/19	1	125.50	0	0.00	126.50	1	16,896	0.01%
2023/06/16	1.1	124.52	0.1	125.69	125.50	1	16,919	0.01%
2023/06/15	0	0.00	2.5	126.60	126.50	-2.5	16,850	-0.01%
2023/06/14	5	124.70	1	124.50	124.50	4	16,920	0.02%
2023/06/13	1	126.50	2.1	127.26	128.00	-1.1	16,782	-0.01%
2023/06/12	0.1	124.50	2.1	126.18	125.50	-2.1	16,636	-0.01%
2023/06/09	0	124.50	1.1	124.58	126.00	-1.1	16,594	-0.01%
2023/06/08	3	122.50	2.1	122.76	122.50	1	16,428	0.01%
2023/06/07	9.2	124.29	9.1	125.49	125.00	0.1	16,287	0.00%
2023/06/06	1	119.01	39.4	118.45	121.50	-38.4	15,681	-0.25%
2023/06/05	2	116.50	6	116.91	116.50	-4	15,127	-0.03%
2023/06/02	7.5	116.23	16.4	115.60	116.50	-8.9	15,003	-0.06%
2023/06/01	0	0.00	11	112.00	112.00	-11	14,515	-0.08%
2023/05/31	3	111.83	1.1	112.00	111.50	2	14,423	0.01%
2023/05/30	1	111.00	17	111.38	111.50	-16	13,966	-0.11%
2023/05/29	14	110.00	2.2	109.18	109.00	11.8	13,542	0.09%
2023/05/26	0	0.00	4	110.88	110.50	-4	13,374	-0.03%
2023/05/25	0	0.00	1.2	110.75	108.50	-1.2	12,872	-0.01%
2023/05/24	4.2	108.26	1	108.50	108.50	3.2	12,352	0.03%
2023/05/23	0	0.00	1.3	110.40	110.00	-1.3	12,160	-0.01%
2023/05/22	0	0.00	17	110.03	110.00	-17	12,093	-0.14%
2023/05/19	1	109.00	9	108.72	109.00	-8	11,958	-0.07%
2023/05/18	0.1	108.00	17	108.06	109.00	-16.9	11,980	-0.14%
2023/05/17	1	105.50	7	105.93	105.50	-6	11,829	-0.05%
2023/05/16	1	104.50	1.3	104.37	104.00	-0.3	11,782	0.00%
2023/05/11	0	0.00	0.2	103.50	103.50	-0.2	12,115	0.00%
2023/05/10	3	102.67	1	102.50	102.50	2	12,208	0.02%
2023/05/09	0	0.00	3	104.50	104.50	-3	12,197	-0.02%
2023/05/08	0	0.00	2.1	104.00	104.00	-2.1	12,266	-0.02%
2023/05/05	0	0.00	1.2	103.58	103.00	-1.2	12,641	-0.01%
2023/05/04	0	0.00	1	103.00	103.00	-1	12,901	-0.01%
2023/05/03	0.3	100.50	2	101.50	101.50	-1.7	12,983	-0.01%
2023/05/02	5	100.40	0	0.00	100.50	5	13,109	0.04%
2023/04/28	4.1	100.38	1	101.00	101.00	3.1	13,310	0.02%
2023/04/27	6	99.92	0	0.00	101.00	6	13,209	0.05%
2023/04/26	6.1	100.01	0	0.00	100.50	6.1	13,108	0.05%
2023/04/25	1.3	101.60	0	0.00	101.50	1.3	12,980	0.01%
2023/04/24	6.1	102.42	0	0.00	102.00	6.1	12,955	0.05%
2023/04/21	8	102.69	13	102.54	102.50	-5	12,978	-0.04%
2023/04/20	2	104.00	0	0.00	103.50	2	12,887	0.02%
2023/04/19	2	103.50	0	0.00	103.50	2	13,041	0.02%
2023/04/18	0	106.00	0	0.00	105.50	0	13,118	0.00%
2023/04/17	0	105.50	0	0.00	106.00	0	13,172	0.00%
2023/04/14	0	106.00	0	0.00	105.50	0	13,143	0.00%
2023/04/13	24.6	104.66	1	103.50	103.50	23.6	13,028	0.18%
2023/04/11	1	108.50	0	0.00	109.00	1	12,271	0.01%
2023/04/10	5.1	108.61	0.5	109.00	109.00	4.6	12,183	0.04%
2023/04/07	1	110.50	0	0.00	110.50	1	12,032	0.01%
2023/03/31	6	112.67	0	114.00	112.50	6	11,951	0.05%
2023/03/30	0.8	112.00	2	112.75	112.50	-1.2	12,012	-0.01%
2023/03/29	1	111.50	2	111.50	111.50	-1	12,149	-0.01%
2023/03/24	0	0.00	0	111.00	111.00	0	12,707	0.00%
2023/03/23	0	0.00	15	110.30	110.50	-15	12,687	-0.12%
2023/03/21	2	109.00	1	108.00	107.00	1	12,828	0.01%
2023/03/20	5	109.10	5	109.10	109.50	0	12,844	0.00%
2023/03/17	1	109.00	0.2	108.32	109.50	0.8	12,898	0.01%
2023/03/16	0	0.00	0.2	106.50	108.00	-0.2	12,787	0.00%
2023/03/15	0	0.00	2.1	108.24	108.50	-2.1	12,898	-0.02%
2023/03/14	10	107.00	0	107.50	107.00	10	12,825	0.08%
2023/03/13	0	0.00	2	108.50	108.50	-2	12,754	-0.02%
2023/03/10	0	0.00	0	106.50	107.00	0	12,780	0.00%
2023/03/09	0	0.00	0.5	109.00	109.00	-0.5	13,038	0.00%
2023/03/08	0	0.00	5	109.00	109.50	-5	13,156	-0.04%
2023/03/07	0	0.00	3.2	109.75	110.50	-3.2	13,128	-0.02%
2023/03/06	2	108.50	0.1	108.42	109.00	1.9	12,988	0.01%
2023/03/03	0	0.00	1	107.50	108.00	-1	13,044	-0.01%
2023/03/02	0	0.00	1.1	108.43	108.00	-1.1	13,038	-0.01%
2023/03/01	0	0.00	3	106.00	106.00	-3	12,956	-0.02%
2023/02/24	1.1	106.36	16.8	106.41	106.00	-15.7	12,931	-0.12%
2023/02/23	1	103.50	2	104.00	103.50	-1	12,638	-0.01%
2023/02/21	0	0.00	0.2	102.50	102.50	-0.2	12,659	0.00%
2023/02/20	0	0.00	22.1	102.61	103.00	-22.1	12,861	-0.17%
2023/02/17	6	102.00	0	0.00	102.00	6	13,032	0.05%
2023/02/16	0	0.00	0.2	104.55	104.00	-0.2	13,163	0.00%
2023/02/15	0	0.00	4	105.00	104.50	-4	13,391	-0.03%
2023/02/14	4	103.75	0	0.00	104.50	4	13,304	0.03%
2023/02/13	1	103.50	0	0.00	104.00	1	13,322	0.01%
2023/02/10	4	104.00	5.1	105.60	106.00	-1.1	13,334	-0.01%
2023/02/09	2	107.00	10.3	106.50	106.00	-8.3	13,324	-0.06%
2023/02/08	0.2	105.50	7	104.86	106.00	-6.8	13,162	-0.05%
2023/02/07	0	0.00	1	104.00	103.50	-1	13,151	-0.01%
2023/02/06	5	103.40	0	0.00	103.50	5	13,121	0.04%
2023/02/03	0	0.00	42.1	105.51	106.00	-42.1	13,077	-0.32%
2023/02/02	0	0.00	1	103.50	103.00	-1	12,842	-0.01%
2023/02/01	10	100.50	1.2	101.58	102.00	8.8	12,813	0.07%
2023/01/31	0.2	100.14	0	0.00	100.00	0.2	12,750	0.00%
2023/01/30	4	104.50	14.1	104.85	105.00	-10.1	12,579	-0.08%
2023/01/17	0	0.00	9.2	101.27	101.50	-9.2	12,401	-0.07%
2023/01/16	0	0.00	3	101.00	101.00	-3	12,415	-0.02%
2023/01/12	0	0.00	0.2	100.75	101.00	-0.2	12,663	0.00%
2023/01/10	0	0.00	15	101.10	101.50	-15	12,901	-0.12%
2023/01/09	0	0.00	32.2	100.10	101.00	-32.2	12,888	-0.25%
2023/01/06	0	0.00	3	96.07	96.80	-3	12,828	-0.02%
2023/01/03	0	93.80	0	0.00	94.60	0	13,466	0.00%
2022/12/29	5	92.30	0	0.00	93.80	5	13,644	0.04%
2022/12/28	2	93.50	0	0.00	93.50	2	13,925	0.01%
2022/12/26	0	93.60	0	93.70	94.00	0	14,266	0.00%
2022/12/23	3	93.64	1	93.60	93.80	2	14,432	0.01%
2022/12/22	1	96.70	1	97.30	97.30	0	14,432	0.00%
2022/12/21	0.2	94.70	1	95.10	95.30	-0.8	14,256	-0.01%
2022/12/20	0.1	94.37	1	94.10	93.50	-0.9	14,044	-0.01%
2022/12/19	0	95.70	0	0.00	95.80	0	13,884	0.00%
2022/12/16	4	96.18	0	0.00	96.20	4	13,615	0.03%
2022/12/15	0	97.00	1	98.30	98.20	-1	13,317	-0.01%
2022/12/14	4	96.53	3.1	97.62	98.00	0.9	13,257	0.01%
2022/12/13	2	96.50	4	97.20	96.30	-2	13,147	-0.02%
2022/12/12	0	97.68	0	0.00	98.10	0	13,109	0.00%
2022/12/09	1	99.50	0	0.00	99.50	1	13,263	0.01%
2022/12/08	0	96.74	0	0.00	97.00	0	13,244	0.00%
2022/12/07	0	99.40	6	99.83	99.00	-6	13,433	-0.04%
2022/12/06	0	0.00	2	100.50	99.70	-2	13,437	-0.01%
2022/12/05	2	101.50	4.1	101.84	101.00	-2.1	13,471	-0.02%
2022/12/02	4	100.50	0	0.00	101.00	4	13,416	0.03%
2022/12/01	1	98.80	20.3	100.65	101.50	-19.3	13,374	-0.14%
2022/11/30	0	0.00	18	96.90	97.20	-18	13,015	-0.14%
2022/11/29	0	0.00	1	94.80	95.40	-1	12,863	-0.01%
2022/11/28	0	0.00	0.7	94.50	94.60	-0.7	12,883	-0.01%
2022/11/25	10	95.80	10	96.20	96.10	0	12,960	0.00%
2022/11/24	0	0.00	11	96.23	96.40	-11	13,003	-0.08%
2022/11/23	0	0.00	2	95.70	95.80	-2	13,018	-0.02%
2022/11/22	0	0.00	5	94.14	94.80	-5	13,042	-0.04%
2022/11/21	0	93.90	11.2	95.39	94.20	-11.2	13,028	-0.09%
2022/11/18	1	94.50	14	94.53	94.90	-13	12,980	-0.10%
2022/11/17	1	93.00	2.2	92.95	93.50	-1.2	12,879	-0.01%
2022/11/16	2	93.10	12	93.30	93.60	-10	12,883	-0.08%
2022/11/15	3	92.52	17.9	92.38	92.80	-14.9	12,673	-0.12%
2022/11/14	0	0.00	11.2	91.63	91.70	-11.2	12,462	-0.09%
2022/11/11	5	90.96	25.1	90.20	90.40	-20.1	12,306	-0.16%
2022/11/10	1	85.70	3	85.57	86.50	-2	11,996	-0.02%
2022/11/09	0	0.00	5.1	86.24	86.80	-5.1	11,953	-0.04%
2022/11/08	1	84.20	0.1	84.30	84.40	0.9	11,841	0.01%
2022/11/07	3	83.67	5.8	82.77	84.50	-2.8	11,759	-0.02%
2022/11/04	0	80.10	1	80.70	80.50	-1	11,594	-0.01%
2022/11/03	2	79.15	0	0.00	79.50	2	11,611	0.02%
2022/11/02	0.1	80.00	0	0.00	80.00	0.1	11,553	0.00%
2022/11/01	1	80.00	0.5	80.10	80.00	0.5	11,502	0.00%
2022/10/31	3	80.17	2	80.45	80.40	1	11,489	0.01%
2022/10/28	3	79.83	4.3	80.37	80.70	-1.3	11,502	-0.01%
2022/10/27	0	0.00	1	77.80	78.70	-1	11,368	-0.01%
2022/10/26	0.1	77.40	0	0.00	76.90	0.1	11,325	0.00%
2022/10/25	12	76.19	11	76.98	77.30	1	11,279	0.01%
2022/10/24	0	0.00	3	78.07	77.70	-3	11,351	-0.03%
2022/10/21	1	77.10	5	76.80	76.30	-4	11,514	-0.03%
2022/10/20	0.1	74.40	0	0.00	76.00	0.1	11,462	0.00%
2022/10/19	1.1	75.87	0	0.00	74.90	1.1	11,252	0.01%
2022/10/18	6	76.67	12	75.78	76.10	-6	11,146	-0.05%
2022/10/14	4	75.13	3	75.43	75.80	1	10,940	0.01%
2022/10/13	2.3	72.87	2	72.40	72.40	0.3	10,874	0.00%
2022/10/12	5.1	73.42	1	73.60	73.20	4.1	10,751	0.04%
2022/10/11	7.6	76.13	5	75.42	74.60	2.6	10,625	0.02%
2022/10/07	1	81.90	0	0.00	82.00	1	10,314	0.01%
2022/10/06	1	82.50	1	82.60	82.80	0	10,368	0.00%
2022/10/05	2	82.00	1	82.50	81.90	1	10,322	0.01%
2022/10/04	1	79.80	1	79.10	79.80	0	10,094	0.00%
2022/10/03	5.4	78.34	2	77.30	77.10	3.4	9,975	0.03%
2022/09/30	8	79.90	1	78.20	80.10	7	9,872	0.07%
2022/09/29	0	0.00	1	79.00	78.90	-1	9,890	-0.01%
2022/09/28	1.5	79.32	0	0.00	78.20	1.5	9,893	0.02%
2022/09/27	0	81.10	1	81.50	81.10	-1	9,896	-0.01%
2022/09/26	2.7	81.27	6	81.30	81.30	-3.3	10,077	-0.03%
2022/09/23	1	84.20	1	85.00	84.00	0	10,147	0.00%
2022/09/22	2.3	84.39	0	0.00	84.60	2.3	10,734	0.02%
2022/09/21	1	85.00	2	84.80	84.90	-1	11,653	-0.01%
2022/09/20	1	85.00	0	0.00	85.40	1	12,079	0.01%
2022/09/19	8	84.50	0	0.00	84.30	8	12,196	0.07%
2022/09/16	13.1	83.42	1	83.60	83.60	12.1	12,597	0.10%
2022/09/15	8	82.96	0	0.00	83.20	8	12,424	0.06%
2022/09/14	7.1	82.53	5.1	83.00	82.70	2	12,447	0.02%
2022/09/13	5.2	86.15	0	0.00	85.90	5.2	12,225	0.04%
2022/09/12	2.1	83.02	0	0.00	83.00	2.1	12,106	0.02%
2022/09/08	0.2	82.40	0	0.00	82.10	0.2	12,276	0.00%
2022/09/07	0.6	80.57	1	80.40	80.20	-0.4	12,305	0.00%
2022/09/05	1.1	82.95	0	0.00	82.30	1.1	12,515	0.01%
2022/09/02	5.3	83.02	1	83.10	82.70	4.3	12,669	0.03%
2022/09/01	21.1	83.72	0	0.00	83.90	21.1	12,719	0.17%
2022/08/30	0.1	84.90	0	0.00	84.60	0.1	12,730	0.00%
2022/08/29	1	84.50	1	84.10	84.40	0	12,770	0.00%
2022/08/26	1	87.90	0	0.00	87.50	1	12,778	0.01%
2022/08/25	0	0.00	5	86.66	86.40	-5	12,839	-0.04%
2022/08/24	9.1	86.89	2.1	86.69	86.20	7	12,916	0.05%
2022/08/23	10	86.70	0	0.00	86.60	10	13,324	0.08%
2022/08/22	1	88.60	1	88.80	88.70	0	13,371	0.00%
2022/08/18	3	89.43	1	89.30	89.40	2	13,609	0.01%
2022/08/17	0	0.00	1	90.30	90.60	-1	13,673	-0.01%
2022/08/16	0	0.00	5	90.70	90.70	-5	13,698	-0.04%
2022/08/15	1	90.30	3	90.57	90.50	-2	13,727	-0.01%
2022/08/12	0	0.00	2	89.50	89.50	-2	13,715	-0.01%
2022/08/11	0	0.00	3	88.93	89.50	-3	13,766	-0.02%
2022/08/10	8	86.56	1	86.80	87.00	7	13,914	0.05%
2022/08/08	0	0.00	0.2	87.60	87.90	-0.2	13,975	0.00%
2022/08/05	0.1	88.20	0	0.00	88.20	0.1	14,041	0.00%
2022/08/04	0	0.00	3	87.60	87.40	-3	14,097	-0.02%
2022/08/03	1	84.60	3	85.30	86.00	-2	13,964	-0.01%
2022/08/02	2	84.90	2	84.40	84.50	0	13,932	0.00%
2022/08/01	2	85.40	1	85.60	86.30	1	13,970	0.01%
2022/07/29	15	86.41	0	0.00	86.40	15	14,016	0.11%
2022/07/28	1	86.50	7	87.29	87.80	-6	13,911	-0.04%
2022/07/26	0.1	84.00	4	84.10	83.70	-3.9	13,671	-0.03%
2022/07/25	0.2	85.00	1	84.80	84.60	-0.8	14,005	-0.01%
2022/07/22	2	84.80	1.1	85.60	85.20	0.9	14,182	0.01%
2022/07/21	0.2	85.60	17	83.96	85.70	-16.8	14,258	-0.12%
2022/07/20	0	0.00	7	84.04	83.40	-7	14,176	-0.05%
2022/07/19	0.1	82.17	3	81.77	82.60	-2.9	14,260	-0.02%
2022/07/18	0	0.00	3	81.13	81.10	-3	14,201	-0.02%
2022/07/15	1	78.50	0	0.00	79.20	1	14,075	0.01%
2022/07/14	0.1	78.24	2.1	78.49	78.40	-2.1	14,036	-0.01%
2022/07/13	10.2	76.00	0	0.00	76.20	10.2	13,926	0.07%
2022/07/12	1.2	73.33	1	73.70	73.80	0.2	13,843	0.00%
2022/07/11	2	75.75	0	0.00	75.80	2	13,808	0.01%
2022/07/08	0.1	76.20	1	75.70	76.10	-0.9	13,829	-0.01%
2022/07/07	1.1	72.09	1	74.90	74.60	0.1	13,807	0.00%
2022/07/06	2.1	73.22	0	73.60	73.10	2.1	13,831	0.02%
2022/07/05	2.2	73.87	0	74.50	74.80	2.2	13,870	0.02%
2022/07/04	1.5	73.99	0	0.00	74.00	1.5	13,839	0.01%
2022/07/01	6.3	74.60	0	0.00	74.50	6.3	13,771	0.05%
2022/06/30	71.7	76.86	66	75.87	76.40	5.7	13,699	0.04%
2022/06/29	31.4	80.46	0	0.00	79.10	31.4	13,172	0.24%
2022/06/28	15.2	91.42	5	91.60	91.00	10.2	12,232	0.08%
2022/06/27	7.1	93.81	4.2	94.04	94.30	2.9	11,853	0.02%
2022/06/24	19.3	93.12	1	91.70	92.00	18.3	11,676	0.16%
2022/06/23	0.2	95.80	1	95.30	95.40	-0.8	11,268	-0.01%
2022/06/22	5.5	97.04	2	99.10	96.40	3.5	11,263	0.03%
2022/06/21	0	0.00	0.2	98.80	99.40	-0.2	11,265	0.00%
2022/06/20	6.1	97.87	1	97.70	96.20	5.1	11,277	0.05%
2022/06/17	9.2	97.79	0	0.00	97.50	9.2	11,262	0.08%
2022/06/16	1	100.50	2	103.00	101.00	-1	11,046	-0.01%
2022/06/15	5.1	100.60	0	0.00	100.00	5.1	11,149	0.05%
2022/06/13	7	101.50	1	102.00	102.00	6	11,265	0.05%
2022/06/10	5	105.50	4	105.13	105.00	1	11,236	0.01%
2022/06/09	6	104.50	2.1	104.98	105.00	3.9	11,275	0.03%
2022/06/08	0	0.00	1.2	104.33	104.00	-1.2	11,321	-0.01%
2022/06/07	0.1	103.50	2	103.00	102.50	-1.9	11,290	-0.02%
2022/06/06	4	104.00	0	0.00	104.50	4	11,303	0.04%
2022/06/02	1	102.50	6	104.42	104.00	-5	11,477	-0.04%
2022/06/01	3	103.33	0	0.00	103.00	3	11,869	0.03%
2022/05/31	0	0.00	2	102.75	104.50	-2	11,862	-0.02%
2022/05/30	1.1	101.50	18	101.94	103.00	-17	11,566	-0.15%
2022/05/27	0	0.00	12.1	100.24	101.00	-12.1	11,498	-0.11%
2022/05/26	3	98.50	3	98.83	98.60	0	11,509	0.00%
2022/05/25	0	0.00	5.3	98.05	98.20	-5.3	11,666	-0.05%
2022/05/24	0	0.00	1	96.60	96.60	-1	11,910	-0.01%
2022/05/23	2	97.75	0	0.00	97.50	2	11,988	0.02%
2022/05/20	0	0.00	7.1	97.08	97.50	-7.1	12,136	-0.06%
2022/05/19	8	95.30	1	95.70	95.70	7	12,182	0.06%
2022/05/18	2	97.00	2	98.15	96.90	0	12,207	0.00%
2022/05/17	0	0.00	6.1	96.71	97.30	-6.1	12,138	-0.05%
2022/05/16	6	94.67	1	96.00	94.70	5	12,175	0.04%
2022/05/13	0.1	94.00	1	94.30	94.30	-0.9	12,222	-0.01%
2022/05/12	3	93.61	0	0.00	93.00	3	12,346	0.02%
2022/05/11	0.6	95.62	0.1	95.60	96.20	0.5	12,730	0.00%
2022/05/10	0.1	93.50	0	0.00	95.40	0.1	12,921	0.00%
2022/05/09	10	94.29	0.1	95.00	94.10	9.9	13,080	0.08%
2022/05/06	4.1	95.71	0	0.00	95.90	4.1	13,159	0.03%
2022/05/05	0.3	98.20	21	98.53	98.60	-20.7	13,331	-0.16%
2022/05/04	1	96.10	1	96.70	96.60	0	13,354	0.00%
2022/05/03	2	95.45	0.1	95.70	95.90	1.9	13,662	0.01%
2022/04/29	3.2	97.16	4.3	95.91	95.60	-1.1	13,727	-0.01%
2022/04/28	1.1	93.05	2	94.00	93.00	-0.9	13,695	-0.01%
2022/04/27	3.9	91.56	1	92.00	91.80	2.9	13,571	0.02%
2022/04/26	5.3	95.21	0	0.00	95.00	5.3	13,548	0.04%
2022/04/25	13.3	95.83	0	0.00	94.60	13.3	13,653	0.10%
2022/04/22	1.2	98.03	2	99.20	99.10	-0.8	13,599	-0.01%
2022/04/21	0.1	99.20	0	0.00	99.50	0.1	13,720	0.00%
2022/04/20	3	98.50	0	0.00	99.20	3	13,788	0.02%
2022/04/19	1.1	98.80	0	0.00	98.10	1.1	13,782	0.01%
2022/04/18	1	97.60	0	0.00	97.90	1	13,882	0.01%
2022/04/15	5	98.02	0	0.00	97.90	5	13,944	0.04%
2022/04/14	0	0.00	1	100.00	99.50	-1	14,094	-0.01%
2022/04/13	2.1	98.95	1	97.80	99.10	1.1	14,270	0.01%
2022/04/12	18.1	96.66	0	0.00	96.60	18.1	14,668	0.12%
2022/04/11	22	98.62	0	0.00	97.90	22	14,632	0.15%
2022/04/08	3	99.97	1	100.50	100.50	2	14,559	0.01%
2022/04/07	11.3	100.23	1	99.80	99.80	10.3	14,505	0.07%
2022/04/06	2	100.75	2	101.75	102.00	0	14,349	0.00%
2022/04/01	4.1	102.38	0	0.00	103.50	4.1	14,227	0.03%
2022/03/31	2.1	103.98	0	0.00	103.50	2.1	14,173	0.02%
2022/03/30	0	0.00	2	104.50	104.50	-2	14,225	-0.01%
2022/03/29	1.1	102.55	0	0.00	103.50	1.1	14,214	0.01%
2022/03/28	2	103.25	1	103.50	103.50	1	14,175	0.01%
2022/03/25	2	105.00	1	105.50	104.50	1	14,066	0.01%
2022/03/24	0.1	104.50	4.1	104.71	105.00	-4	14,034	-0.03%
2022/03/23	0	0.00	7	105.36	105.50	-7	14,096	-0.05%
2022/03/22	1	104.00	1	104.50	104.50	0	14,181	0.00%
2022/03/21	0.1	104.50	35	105.50	105.00	-35	14,207	-0.25%
2022/03/18	0.1	104.00	16	104.91	104.50	-16	14,268	-0.11%
2022/03/17	2	104.00	16	102.88	103.50	-14	14,151	-0.10%
2022/03/16	2	99.50	1	99.70	99.80	1	14,003	0.01%
2022/03/15	8	98.88	0	0.00	98.90	8	14,157	0.06%
2022/03/14	1	101.50	2	102.00	102.00	-1	14,255	-0.01%
2022/03/11	0	0.00	2	101.00	100.50	-2	14,304	-0.01%
2022/03/10	0	0.00	2	100.50	100.50	-2	14,319	-0.01%
2022/03/09	4	98.10	3.1	98.36	98.20	0.9	14,509	0.01%
2022/03/08	5.4	95.97	10	96.42	96.10	-4.6	14,624	-0.03%
2022/03/07	29.3	97.57	0	98.10	97.60	29.2	14,485	0.20%
2022/03/04	1	103.00	0	0.00	102.00	1	14,210	0.01%
2022/03/03	1	103.00	5	102.90	103.50	-4	14,243	-0.03%
2022/03/02	2	101.75	2	102.00	102.50	0	14,184	0.00%
2022/03/01	0.1	102.25	4.5	102.28	103.00	-4.4	14,258	-0.03%
2022/02/25	4.1	99.83	3	100.10	99.30	1.1	14,182	0.01%
2022/02/24	12.2	99.80	2	100.00	99.70	10.2	14,038	0.07%
2022/02/23	2.1	102.26	0	0.00	102.00	2.1	13,833	0.02%
2022/02/22	2	102.75	1.2	102.57	103.00	0.9	13,803	0.01%
2022/02/21	1.2	104.08	10	104.90	105.00	-8.8	13,711	-0.06%
2022/02/18	1	103.50	3	104.50	104.00	-2	13,711	-0.01%
2022/02/17	2	104.00	8.6	104.44	104.00	-6.6	13,713	-0.05%
2022/02/16	0	0.00	2	103.25	102.50	-2	13,674	-0.01%
2022/02/15	3	99.93	0	0.00	100.00	3	13,729	0.02%
2022/02/14	0.3	100.02	2	100.50	100.00	-1.7	13,870	-0.01%
2022/02/11	10	103.65	7	105.57	103.00	3	13,832	0.02%
2022/02/10	1	103.01	1	104.00	103.50	0	13,727	0.00%
2022/02/09	1	101.00	1	101.50	102.00	0	13,909	0.00%
2022/02/08	7	100.00	5	100.50	100.00	2	13,748	0.01%
2022/02/07	4	101.20	3	100.00	100.00	1	13,608	0.01%
2022/01/26	10.1	99.05	101.1	99.18	98.80	-91	13,419	-0.68%	大賣/
2022/01/25	13.1	99.35	126	99.97	100.00	-112.9	13,366	-0.84%	大賣/鉅額交易
2022/01/24	6.2	101.76	2	102.00	101.50	4.2	13,229	0.03%
2022/01/21	10.1	101.70	6	102.50	101.50	4.1	13,561	0.03%
2022/01/20	4	105.13	1	106.00	105.50	3	13,452	0.02%
2022/01/19	24.1	105.29	1	105.00	105.00	23.1	13,454	0.17%
2022/01/18	0	108.97	24	107.54	107.50	-24	13,380	-0.18%
2022/01/17	4	107.75	1.8	107.56	108.00	2.2	13,341	0.02%
2022/01/14	0.1	105.50	1	105.50	105.50	-0.9	13,327	-0.01%
2022/01/13	1	105.50	1	104.50	105.00	0	13,351	0.00%
2022/01/12	101.2	107.00	0	0.00	107.00	101.2	13,438	0.75%	大買/鉅額交易
2022/01/11	1	106.50	0	0.00	106.50	1	13,574	0.01%
2022/01/10	4	105.63	4	106.00	106.00	0	13,619	0.00%
2022/01/07	21	105.57	3.7	106.64	106.50	17.3	13,860	0.12%
2022/01/06	1	107.50	0.1	109.50	108.50	0.9	13,910	0.01%
2022/01/05	0	0.00	28.7	109.59	111.00	-28.7	13,981	-0.21%
2022/01/04	0	0.00	7.9	106.78	107.00	-7.9	14,061	-0.06%
2022/01/03	14.4	106.08	4.3	105.50	105.50	10.1	14,368	0.07%
2021/12/30	1	105.50	4	106.25	106.50	-3	14,588	-0.02%
2021/12/29	0	0.00	8	106.31	106.00	-8	14,793	-0.05%
2021/12/28	1	105.50	8.3	105.98	105.50	-7.3	15,223	-0.05%
2021/12/27	12	105.00	5.4	105.00	105.00	6.6	15,491	0.04%
2021/12/24	10	104.00	9	105.33	105.00	1	15,556	0.01%
2021/12/23	12	104.83	2	104.00	103.50	10	15,660	0.06%
2021/12/22	2	103.00	0	0.00	103.00	2	15,928	0.01%
2021/12/21	1	102.00	10	102.00	102.00	-9	16,201	-0.06%
2021/12/20	31	101.50	2	101.75	101.50	29	16,269	0.18%
2021/12/17	1	102.00	5	101.80	102.00	-4	16,274	-0.02%
2021/12/16	3.6	102.46	2	103.25	103.50	1.6	16,197	0.01%
2021/12/15	6.2	101.84	1.5	102.00	101.50	4.7	16,320	0.03%
2021/12/14	4	101.75	1	102.99	102.00	3	16,569	0.02%
2021/12/13	4.1	102.63	2	102.50	102.50	2.1	16,521	0.01%
2021/12/10	13.5	104.30	0	0.00	103.00	13.5	16,486	0.08%
2021/12/09	47.1	104.47	4	104.63	104.50	43.1	16,356	0.26%
2021/12/08	26.3	106.76	9	107.00	107.00	17.3	16,131	0.11%
2021/12/07	19	104.76	4	103.50	104.00	15	16,069	0.09%
2021/12/06	17.4	106.51	0	0.00	106.00	17.4	15,944	0.11%
2021/12/03	2	109.00	12	108.92	109.00	-10	15,909	-0.06%
2021/12/02	20	105.48	14	105.11	105.00	6	15,758	0.04%
2021/12/01	1	101.00	3	103.67	104.00	-2	15,689	-0.01%
2021/11/30	6.5	102.51	1	102.00	102.00	5.5	15,699	0.04%
2021/11/29	2.1	100.33	4	100.38	101.00	-1.9	15,545	-0.01%
2021/11/26	13.1	101.89	0	0.00	101.50	13.1	15,503	0.08%
2021/11/25	4.1	102.39	3.2	103.84	104.00	0.9	15,535	0.01%
2021/11/24	4.5	103.50	0	0.00	103.00	4.5	15,507	0.03%
2021/11/23	2	105.50	0	0.00	105.00	2	15,478	0.01%
2021/11/22	1.1	107.00	0	0.00	106.50	1.1	15,421	0.01%
2021/11/19	1.1	106.50	1	106.50	106.00	0.1	15,327	0.00%
2021/11/18	12	106.00	6	105.50	106.00	6	15,281	0.04%
2021/11/17	0	0.00	1	106.02	106.50	-1	15,311	-0.01%
2021/11/16	0	0.00	1	105.50	105.50	-1	15,353	-0.01%
2021/11/15	0	104.76	2	104.50	105.50	-2	15,407	-0.01%
2021/11/12	3	102.50	2	104.00	104.00	1	15,418	0.01%
2021/11/11	2	101.75	23	102.48	102.50	-21	15,390	-0.14%
2021/11/10	6	103.83	0	0.00	104.00	6	15,331	0.04%
2021/11/09	3.1	106.47	8	105.69	105.00	-4.9	15,379	-0.03%
2021/11/08	17.2	104.86	7.1	105.05	105.50	10.1	15,065	0.07%
2021/11/05	6	99.33	2.1	99.60	99.70	3.9	14,812	0.03%
2021/11/04	1	98.60	4	98.78	98.10	-3	14,838	-0.02%
2021/11/03	8.1	98.07	1.3	98.75	98.30	6.8	14,890	0.05%
2021/11/02	3.2	99.69	7	99.21	98.80	-3.8	14,979	-0.03%
2021/11/01	13.2	98.27	7	99.01	98.20	6.2	15,058	0.04%
2021/10/29	13.1	100.46	4	101.88	99.80	9.1	15,088	0.06%
2021/10/28	6	98.92	4	100.15	99.80	2	14,769	0.01%
2021/10/27	2.1	97.16	1	97.60	97.20	1.1	14,813	0.01%
2021/10/26	12.1	97.94	3	97.68	98.00	9.1	15,457	0.06%
2021/10/25	6	96.25	3	96.57	96.40	3	15,412	0.02%
2021/10/22	6.1	95.59	0	0.00	96.00	6.1	15,400	0.04%
2021/10/21	7	96.31	1	97.10	95.90	6	15,286	0.04%
2021/10/20	5	98.00	2	98.85	97.70	3	15,171	0.02%
2021/10/19	3	97.00	2.4	97.97	98.40	0.6	15,081	0.00%
2021/10/18	2	96.30	1	94.30	94.60	1	15,030	0.01%
2021/10/15	5.4	95.84	4.7	95.97	96.20	0.7	15,075	0.00%
2021/10/14	2.8	93.10	1.2	93.66	93.60	1.6	14,906	0.01%
2021/10/13	4.2	93.11	0	0.00	92.40	4.2	14,820	0.03%
2021/10/12	10.4	93.95	3	95.20	93.50	7.4	14,731	0.05%
2021/10/08	24.3	97.23	6	96.23	96.20	18.3	14,563	0.13%
2021/10/07	1	99.51	1.1	100.63	101.00	-0.1	14,200	0.00%
2021/10/06	5.3	99.85	2	99.65	100.00	3.3	14,086	0.02%
2021/10/05	5.2	100.02	0	0.00	100.50	5.2	13,924	0.04%
2021/10/04	3.3	103.68	0	0.00	103.50	3.3	13,544	0.02%
2021/10/01	0.1	107.00	0	0.00	108.00	0.1	13,320	0.00%
2021/09/30	0.1	109.08	0.4	109.50	109.00	-0.3	13,249	0.00%
2021/09/29	16.1	107.22	2.8	107.18	106.00	13.3	13,056	0.10%
2021/09/28	5.2	112.40	144.2	112.53	112.50	-139	12,775	-1.09%	大賣/鉅額交易
2021/09/27	2	114.75	0	0.00	115.50	2	12,519	0.02%
2021/09/24	0.2	117.50	1	117.50	117.50	-0.8	12,451	-0.01%
2021/09/23	1	116.50	1.1	117.16	116.50	-0.1	12,536	0.00%
2021/09/22	6	113.58	1	114.00	116.00	5	12,619	0.04%
2021/09/17	6	119.58	0	0.00	118.00	6	12,583	0.05%
2021/09/16	1	122.50	1	121.50	121.50	0	12,353	0.00%
2021/09/15	133	124.50	1	125.00	124.00	132	12,299	1.07%	大買/鉅額交易
2021/09/14	2	124.00	0	0.00	124.50	2	12,349	0.02%
2021/09/13	13	124.50	0	0.00	124.00	13	12,395	0.10%
2021/09/10	1	126.50	10	126.35	128.00	-9	12,477	-0.07%
2021/09/09	0	0.00	2	121.25	122.00	-2	12,421	-0.02%
2021/09/08	2	118.25	5	118.00	119.50	-3	12,447	-0.02%
2021/09/07	1	121.01	1.5	120.17	121.50	-0.5	12,404	0.00%
2021/09/06	7.4	125.27	2.1	125.05	124.50	5.3	12,357	0.04%
2021/09/03	1	128.39	35.1	128.44	128.50	-34	12,569	-0.27%
2021/09/02	5.3	126.19	77	126.41	125.50	-71.7	12,521	-0.57%
2021/09/01	2.3	126.07	0.2	126.00	126.50	2.1	12,503	0.02%
2021/08/31	105	128.42	1	126.00	128.50	104	12,524	0.83%	大買/鉅額交易
2021/08/30	2	128.00	1	127.50	129.00	1	12,664	0.01%
2021/08/27	2.3	126.89	7.1	125.22	127.00	-4.8	12,574	-0.04%
2021/08/26	1	122.47	1	122.50	123.50	0	12,541	0.00%
2021/08/25	1	121.50	2	122.75	122.50	-1	12,618	-0.01%
2021/08/24	5	120.70	133.1	120.03	120.00	-128.1	12,670	-1.01%	大賣/鉅額交易
2021/08/23	3	121.50	3	122.00	121.00	0	12,772	0.00%
2021/08/20	0	116.26	10	115.75	116.00	-10	12,842	-0.08%
2021/08/19	1	117.00	0	0.00	115.50	1	12,963	0.01%
2021/08/18	110	117.09	1	115.00	119.00	109	13,026	0.84%	大買/鉅額交易
2021/08/17	0	117.00	100	119.50	117.00	-100	13,114	-0.76%
2021/08/16	0	120.17	4	120.25	122.00	-4	12,975	-0.03%
2021/08/13	133	120.43	12	121.38	120.00	121	13,105	0.92%	大買/鉅額交易
2021/08/12	2	125.75	1	126.50	125.50	1	13,011	0.01%
2021/08/11	12	126.83	13	127.77	127.00	-1	13,044	-0.01%
2021/08/10	1.5	126.33	0	0.00	126.50	1.5	13,131	0.01%
2021/08/09	2	128.25	1	127.50	128.00	1	13,380	0.01%
2021/08/06	3	131.50	6	129.42	129.00	-3	13,718	-0.02%
2021/08/05	9	132.28	3.1	131.82	132.00	6	13,958	0.04%
2021/08/04	10	130.50	3	129.33	131.00	7	14,360	0.05%
2021/08/03	1	125.03	1	126.00	127.00	0	14,475	0.00%
2021/08/02	3	124.83	4.2	124.62	125.50	-1.2	14,467	-0.01%
2021/07/30	4	122.38	17.9	123.11	122.50	-13.9	14,405	-0.10%
2021/07/29	0	114.00	2	113.75	115.00	-2	13,902	-0.01%
2021/07/28	3	111.67	3	111.83	112.50	0	14,116	0.00%
2021/07/27	2	115.51	2.9	115.88	115.00	-0.8	14,374	-0.01%
2021/07/26	3	115.50	1.2	116.80	115.00	1.9	14,731	0.01%
2021/07/23	1	117.50	0	0.00	115.00	1	15,164	0.01%
2021/07/22	3.2	118.29	7	117.50	117.50	-3.8	15,636	-0.02%
2021/07/21	1	118.50	6	119.42	119.50	-5	15,887	-0.03%
2021/07/20	3	118.50	2	118.75	118.00	1	16,329	0.01%
2021/07/19	1	118.50	4	117.88	117.50	-3	16,317	-0.02%
2021/07/16	8	115.75	5.1	116.11	116.50	2.9	16,454	0.02%
2021/07/15	0	0.00	24.7	118.30	120.00	-24.7	16,379	-0.15%
2021/07/14	5	114.70	6	114.83	114.50	-1	16,098	-0.01%
2021/07/13	1	116.50	10	115.30	115.50	-9	16,076	-0.06%
2021/07/12	2.8	112.36	3	112.83	112.50	-0.2	16,135	0.00%
2021/07/09	1	110.50	3	111.33	111.00	-2	16,200	-0.01%
2021/07/08	7	112.43	1.8	112.22	112.00	5.2	16,373	0.03%
2021/07/07	2	114.50	4	114.50	114.50	-2	16,499	-0.01%
2021/07/06	2	113.75	2	114.00	113.00	0	16,851	0.00%
2021/07/05	3.8	113.24	3	113.50	114.00	0.8	17,135	0.00%
2021/07/02	2	111.75	3	112.33	112.00	-1	17,210	-0.01%
2021/07/01	1	111.00	1	112.00	111.00	0	17,383	0.00%
2021/06/30	8	111.50	1	112.50	112.00	7	17,625	0.04%
2021/06/29	6	110.33	4.1	112.37	113.00	2	17,685	0.01%
2021/06/28	24	113.02	4	113.25	112.50	20	17,702	0.11%
2021/06/25	0	0.00	2.1	117.48	117.50	-2.1	17,800	-0.01%
2021/06/24	3	115.67	2	115.00	115.50	1	17,906	0.01%
2021/06/23	1	114.50	7.4	114.52	116.00	-6.3	18,121	-0.03%
2021/06/22	1	112.00	4	113.13	113.00	-3	18,176	-0.02%
2021/06/21	5.2	113.01	1.2	113.42	113.00	4	18,272	0.02%
2021/06/18	1.1	117.52	0	0.00	116.50	1.1	18,445	0.01%
2021/06/17	0	0.00	6	116.58	118.00	-6	18,570	-0.03%
2021/06/16	5.3	115.99	7	115.64	115.50	-1.7	18,872	-0.01%
2021/06/15	7	117.86	2	117.75	118.00	5	19,182	0.03%
2021/06/11	4.1	118.37	18.5	118.52	118.50	-14.4	19,357	-0.07%
2021/06/10	1.3	115.50	1	116.00	116.50	0.3	19,309	0.00%
2021/06/09	1.2	114.75	2.3	113.93	114.00	-1.1	19,532	-0.01%
2021/06/08	2.1	116.19	2.1	116.20	115.50	0	19,798	0.00%
2021/06/07	1.1	113.73	10.4	114.60	115.50	-9.3	19,994	-0.05%
2021/06/04	2	110.75	5	110.90	111.00	-3	19,968	-0.02%
2021/06/03	0.4	111.50	2	111.50	112.00	-1.7	20,393	-0.01%
2021/06/02	3.1	110.66	3	109.83	111.00	0.1	20,500	0.00%
2021/06/01	2	112.50	2	113.00	113.00	0	20,846	0.00%
2021/05/31	0	0.00	1	111.96	111.50	-1	21,169	0.00%
2021/05/28	3	110.00	3.3	110.25	110.50	-0.3	21,319	0.00%
2021/05/27	11.1	106.36	5.6	107.40	109.00	5.5	21,519	0.03%
2021/05/26	6.2	109.32	3.2	109.87	107.50	3	21,733	0.01%
2021/05/25	7	107.29	10.8	107.95	108.50	-3.8	21,844	-0.02%
2021/05/24	7.1	104.60	3.1	106.98	106.50	4.1	22,003	0.02%
2021/05/21	5.5	105.23	3	107.33	105.50	2.5	22,453	0.01%
2021/05/20	2.1	105.51	6	106.42	106.50	-4	22,841	-0.02%
2021/05/19	1	104.04	1	105.50	105.50	0	23,478	0.00%
2021/05/18	3.1	105.37	6	105.75	106.50	-2.9	24,781	-0.01%
2021/05/17	1	100.00	4	102.13	103.00	-3	24,950	-0.01%
2021/05/14	1	104.00	7	104.71	105.00	-6	26,053	-0.02%
2021/05/13	2	99.75	9	100.12	100.00	-7	25,966	-0.03%
2021/05/12	17	96.59	7	96.44	97.00	10	25,924	0.04%
2021/05/11	8	104.94	2.8	103.15	103.50	5.2	25,978	0.02%
2021/05/10	8	110.38	3	112.00	110.00	5	26,092	0.02%
2021/05/07	7	112.50	29	112.02	113.00	-22	26,508	-0.08%
2021/05/06	1	105.00	1	106.00	107.50	0	26,802	0.00%
2021/05/05	19.2	108.34	3	109.00	106.50	16.2	26,960	0.06%
2021/05/04	16.1	110.18	11.5	110.56	111.50	4.6	27,386	0.02%
2021/05/03	6.2	113.72	9	112.17	112.50	-2.8	27,629	-0.01%
2021/04/29	4.5	119.42	3.1	120.14	118.00	1.4	27,659	0.00%
2021/04/28	2	121.75	15	121.42	123.00	-13	27,595	-0.05%
2021/04/27	7	117.57	21	118.36	118.00	-14	27,845	-0.05%
2021/04/26	2	115.00	29.5	116.64	118.00	-27.5	28,423	-0.10%
2021/04/23	0	0.00	3	109.83	111.00	-3	28,473	-0.01%
2021/04/22	16.1	108.75	13	110.27	108.00	3.1	28,964	0.01%
2021/04/21	3	110.50	1	110.00	110.00	2	29,456	0.01%
2021/04/20	3	112.17	3	111.83	113.00	0	30,225	0.00%
2021/04/19	3	113.33	1	112.50	111.50	2	31,196	0.01%
2021/04/16	1	112.50	5	112.50	113.00	-4	31,585	-0.01%
2021/04/15	8	108.38	0	0.00	109.00	8	31,907	0.03%
2021/04/14	2	108.00	4	108.25	110.00	-2	32,258	-0.01%
2021/04/13	0	0.00	3.1	113.95	112.50	-3.1	33,038	-0.01%
2021/04/12	12.5	113.30	17.8	114.53	112.50	-5.3	33,479	-0.02%
2021/04/09	10	112.00	12.5	112.04	112.00	-2.5	33,577	-0.01%
2021/04/08	0	110.95	1.7	111.00	111.50	-1.7	33,482	-0.01%
2021/04/07	4	111.38	4.2	111.36	111.50	-0.2	33,511	0.00%
2021/04/06	8.4	110.89	27	110.56	111.50	-18.6	33,630	-0.06%
2021/04/01	2.3	107.03	1.1	107.50	107.50	1.2	33,613	0.00%
2021/03/31	6.1	108.60	13	109.23	107.50	-7	33,924	-0.02%
2021/03/30	3.6	109.39	12	110.25	111.00	-8.4	34,424	-0.02%
2021/03/29	5	108.80	10	109.00	109.00	-5	34,350	-0.01%
2021/03/26	6	106.50	8	107.00	107.00	-2	34,367	-0.01%
2021/03/25	3.1	105.18	1	104.50	106.00	2.1	34,338	0.01%
2021/03/24	1	106.00	6	106.75	107.00	-5	34,381	-0.01%
2021/03/23	14	108.14	17.5	108.73	108.00	-3.5	34,536	-0.01%
2021/03/22	3	107.00	22	107.75	108.00	-19	34,448	-0.06%
2021/03/19	2	105.00	5	106.20	108.00	-3	34,461	-0.01%
2021/03/18	16	105.53	24	106.15	106.50	-8	34,326	-0.02%
2021/03/17	3	103.01	2	103.50	103.00	1	34,419	0.00%
2021/03/16	6.1	103.34	2	103.25	104.00	4.1	34,648	0.01%
2021/03/15	4	102.75	0	0.00	102.50	4	34,624	0.01%
2021/03/12	19	106.00	19	105.95	105.00	0	34,457	0.00%
2021/03/11	1	103.50	3	104.00	105.00	-2	34,635	-0.01%
2021/03/10	9	101.28	4	102.38	101.00	5	34,705	0.01%
2021/03/09	20.1	99.58	0	0.00	101.00	20.1	34,756	0.06%
2021/03/08	13	103.31	2	103.25	102.50	11	34,625	0.03%
2021/03/05	7.4	102.02	1	102.00	102.00	6.4	34,784	0.02%
2021/03/04	18.1	104.44	12	103.67	103.00	6.1	35,437	0.02%
2021/03/03	1	106.50	2	106.50	107.00	-1	35,207	0.00%
2021/03/02	5	106.90	6	107.17	106.00	-1	35,039	0.00%
2021/02/26	15.6	104.26	3	104.67	103.50	12.6	34,835	0.04%
2021/02/25	4	106.75	0.2	107.50	107.50	3.8	34,544	0.01%
2021/02/24	6	107.67	5	106.00	106.00	1	34,504	0.00%
2021/02/23	10.7	108.13	10	108.60	110.00	0.7	34,280	0.00%
2021/02/22	10.4	111.46	2.5	113.90	112.00	7.9	33,881	0.02%
2021/02/19	23.1	113.02	4	112.00	113.50	19.1	33,474	0.06%
2021/02/18	28	116.70	45.8	117.02	117.50	-17.8	32,992	-0.05%
2021/02/17	4	116.00	4	116.00	116.00	0	31,771	0.00%
2021/02/05	13.5	102.05	49.3	103.60	105.50	-35.8	31,522	-0.11%
2021/02/04	0	0.00	1.5	97.31	97.70	-1.5	30,348	-0.01%
2021/02/03	3	97.57	1	99.60	98.10	2	30,349	0.01%
2021/02/02	18	97.78	7	98.74	98.60	11	30,594	0.04%
2021/02/01	5	93.76	15	93.15	94.90	-10	30,391	-0.03%
2021/01/29	6	94.67	19	93.12	92.00	-13	30,242	-0.04%
2021/01/28	11	94.63	5	95.40	94.50	6	29,989	0.02%
2021/01/27	15	99.00	3	99.43	98.30	12	29,853	0.04%
2021/01/26	6	100.28	19	99.64	98.40	-13	29,922	-0.04%
2021/01/25	27	102.41	11	106.05	102.00	16	30,592	0.05%
2021/01/22	12	104.71	6	104.83	105.00	6	30,189	0.02%
2021/01/21	21	105.00	7	105.21	105.50	14	29,972	0.05%
2021/01/20	13	106.54	15.3	105.15	104.50	-2.3	29,786	-0.01%
2021/01/19	36	105.39	21.2	105.67	105.50	14.8	29,271	0.05%
2021/01/18	16	97.53	12.1	99.81	100.50	3.9	28,867	0.01%
2021/01/15	9	99.54	5	100.74	98.00	4	28,441	0.01%
2021/01/14	14	100.19	8.6	100.02	99.00	5.4	28,182	0.02%
2021/01/13	16	97.55	21.3	96.14	99.60	-5.3	28,111	-0.02%
2021/01/12	30.5	92.85	19	92.83	92.20	11.5	27,419	0.04%
2021/01/11	10.1	89.72	16.5	89.84	90.40	-6.4	26,570	-0.02%
2021/01/08	8.9	88.41	8.9	89.18	88.00	-0.1	26,340	0.00%
2021/01/07	5.2	89.90	14.1	90.04	89.40	-8.9	25,958	-0.03%
2021/01/06	34.2	88.63	25.3	88.13	88.50	8.9	25,686	0.03%
2021/01/05	17.3	85.38	11.1	86.01	86.60	6.2	24,823	0.03%
2021/01/04	4	83.38	3	82.90	83.90	1	24,592	0.00%
2020/12/31	0	0.00	5	81.40	81.30	-5	24,334	-0.02%
2020/12/30	1.5	80.77	3	80.60	81.70	-1.5	24,220	-0.01%
2020/12/29	4	81.78	3	80.99	80.70	1	24,250	0.00%
2020/12/28	0.5	81.70	0	0.00	81.70	0.5	24,227	0.00%
2020/12/25	10.5	81.58	12	81.33	80.90	-1.5	24,055	-0.01%
2020/12/24	16.5	79.83	73	80.26	80.50	-56.5	23,732	-0.24%
2020/12/23	0.5	78.20	0	0.00	77.20	0.5	23,165	0.00%
2020/12/22	6	78.15	5	79.70	78.20	1	22,995	0.00%
2020/12/21	6	79.25	11	78.95	79.50	-5	22,931	-0.02%
2020/12/18	11	79.30	0	0.00	78.90	11	22,803	0.05%
2020/12/17	0.1	79.30	1	79.30	79.50	-1	22,680	0.00%
2020/12/16	3	79.10	26	78.73	78.70	-23	22,380	-0.10%
2020/12/15	1.1	77.30	12	76.91	77.60	-11	22,256	-0.05%
2020/12/14	26	77.66	16	77.29	77.00	10	22,036	0.05%
2020/12/11	22	78.92	38	77.61	78.80	-16	21,894	-0.07%
2020/12/10	38	80.21	20	80.81	80.60	18	21,461	0.08%
2020/12/09	33	79.53	1	79.90	79.50	32	20,991	0.15%
2020/12/08	16	78.49	5	78.60	79.50	11	20,695	0.05%
2020/12/07	47	80.20	13	79.98	78.80	34	20,624	0.16%
2020/12/04	8	79.24	9	79.68	79.60	-1	20,184	0.00%
2020/12/03	1	76.60	10	77.00	77.90	-9	19,886	-0.05%
2020/12/02	1	76.00	3	76.57	77.30	-2	19,729	-0.01%
2020/12/01	31	76.68	5	76.64	76.70	26	19,595	0.13%
2020/11/30	14	77.69	83	77.83	76.60	-69	19,415	-0.36%
2020/11/27	0	0.00	2	74.30	74.40	-2	18,575	-0.01%
2020/11/26	1	73.10	1	73.70	73.50	0	18,466	0.00%
2020/11/25	4	72.88	10	73.13	72.50	-6	18,502	-0.03%
2020/11/24	8	73.73	8	73.88	73.40	0	18,396	0.00%
2020/11/23	2	73.70	17	74.11	73.90	-15	18,267	-0.08%
2020/11/20	39	72.74	16	72.68	72.90	23	18,014	0.13%
2020/11/19	4.8	72.70	2	72.35	72.90	2.8	17,935	0.02%
2020/11/18	4	73.03	13.8	73.05	73.00	-9.8	17,866	-0.05%
2020/11/17	10	72.51	30.1	72.41	72.00	-20.1	17,771	-0.11%
2020/11/16	4	71.58	6	71.58	71.90	-2	17,998	-0.01%
2020/11/13	12	70.40	6	70.27	70.50	6	18,176	0.03%
2020/11/12	13	72.06	6	72.02	72.00	7	18,262	0.04%
2020/11/11	1	71.00	6	71.45	71.50	-5	18,128	-0.03%
2020/11/10	4	71.25	16	71.23	71.50	-12	17,981	-0.07%
2020/11/09	1	70.00	51	69.81	70.20	-50	17,538	-0.29%
2020/11/06	2	68.60	33	68.50	68.70	-31	17,342	-0.18%
2020/11/05	2	67.70	2	68.05	68.20	0	17,146	0.00%
2020/11/04	1	67.20	8	67.51	68.00	-7	16,930	-0.04%
2020/11/03	2	67.40	4	67.38	66.80	-2	16,716	-0.01%
2020/11/02	6	67.00	29	66.70	66.80	-23	16,467	-0.14%
2020/10/29	6	62.13	3	62.20	62.50	3	15,695	0.02%
2020/10/28	6	63.52	2	63.20	63.10	4	16,235	0.02%
2020/10/27	8	64.85	11	65.01	64.40	-3	16,273	-0.02%
2020/10/26	14	66.17	28	66.56	66.30	-14	16,341	-0.09%
2020/10/23	6	65.13	7	65.01	65.20	-1	16,041	-0.01%
2020/10/22	8	64.06	28	64.18	64.40	-20	16,502	-0.12%
2020/10/21	24	63.13	31	64.00	64.10	-7	16,708	-0.04%
2020/10/20	2	61.85	3	62.63	61.90	-1	16,222	-0.01%
2020/10/19	2	62.00	5	62.06	61.90	-3	16,103	-0.02%
2020/10/16	2	61.70	8	62.13	61.20	-6	16,002	-0.04%
2020/10/15	1.1	60.93	1	61.50	61.30	0.1	15,922	0.00%
2020/10/14	9	61.17	5	62.00	60.90	4	15,768	0.03%
2020/10/13	7	61.79	1.7	61.62	61.80	5.3	15,618	0.03%
2020/10/12	5	61.64	4	62.33	62.10	1	15,523	0.01%
2020/10/08	0	0.00	4	61.23	61.50	-4	15,126	-0.03%
2020/10/07	3	59.90	2	60.25	60.10	1	14,997	0.01%
2020/10/06	8	60.38	2	61.20	60.20	6	15,039	0.04%
2020/10/05	4	60.40	2	60.80	60.50	2	15,004	0.01%
2020/09/29	10	58.91	0	0.00	58.60	10	15,097	0.07%
2020/09/28	0	0.00	6	59.65	60.20	-6	15,071	-0.04%
2020/09/25	1	59.00	1	58.40	58.90	0	15,081	0.00%
2020/09/24	48	58.90	0	0.00	58.20	48	15,193	0.32%
2020/09/23	8.1	59.89	0	0.00	59.90	8.1	15,347	0.05%
2020/09/22	3	60.47	0	0.00	60.40	3	15,304	0.02%
2020/09/21	0	0.00	1	62.40	61.70	-1	15,289	-0.01%
2020/09/18	0	0.00	1	62.50	62.40	-1	15,308	-0.01%
2020/09/17	3	62.37	11	62.40	62.30	-8	15,266	-0.05%
2020/09/16	2	62.60	1	62.30	62.40	1	15,278	0.01%
2020/09/15	1	61.80	14	62.06	62.00	-13	15,188	-0.09%
2020/09/14	2	61.70	3	61.83	61.60	-1	15,276	-0.01%
2020/09/11	1	61.30	1	61.40	61.30	0	15,249	0.00%
2020/09/10	12	61.73	2	62.05	61.20	10	15,305	0.07%
2020/09/09	2	60.85	7	61.67	62.00	-5	15,289	-0.03%
2020/09/08	6	61.22	4	61.30	61.40	2	15,271	0.01%
2020/09/07	5	60.56	4	60.93	61.00	1	15,274	0.01%
2020/09/04	17	59.39	0	0.00	59.50	17	15,281	0.11%
2020/09/03	8	60.18	4	60.43	60.30	4	15,251	0.03%
2020/09/02	25	60.21	0	0.00	60.20	25	15,232	0.16%
2020/09/01	2	60.80	0	0.00	61.30	2	15,085	0.01%
2020/08/31	14	61.47	2	61.85	61.20	12	15,154	0.08%
2020/08/28	9	61.07	3	61.13	61.10	6	15,030	0.04%
2020/08/27	1	61.80	0	0.00	61.60	1	15,205	0.01%
2020/08/26	9	61.77	0	0.00	61.90	9	15,197	0.06%
2020/08/25	8	62.29	2	62.25	62.10	6	15,200	0.04%
2020/08/24	3	61.57	2	61.40	61.30	1	15,508	0.01%
2020/08/21	6	61.37	5	61.96	61.90	1	15,499	0.01%
2020/08/20	37	61.48	3	62.90	61.10	34	15,442	0.22%
2020/08/19	19	65.33	4	65.48	64.80	15	15,036	0.10%
2020/08/18	7	68.14	1	67.00	67.00	6	14,760	0.04%
2020/08/17	5	67.12	2.5	67.96	68.40	2.5	14,617	0.02%
2020/08/14	9	66.89	1	67.00	66.80	8	14,748	0.05%
2020/08/13	8.4	68.19	6	68.10	68.00	2.4	14,659	0.02%
2020/08/12	5	69.94	4	69.75	69.90	1	14,630	0.01%
2020/08/11	7	70.70	0	0.00	70.40	7	14,577	0.05%
2020/08/10	2	70.70	6	70.48	70.40	-4	14,476	-0.03%
2020/08/07	6	70.78	1.9	70.49	70.30	4.1	14,458	0.03%
2020/08/06	21	70.80	0	0.00	70.90	21	14,345	0.15%
2020/08/05	12	70.68	0	0.00	70.30	12	14,191	0.08%
2020/08/04	12	71.19	0	0.00	70.60	12	13,930	0.09%
2020/08/03	17.1	72.52	1	71.80	71.60	16.1	13,492	0.12%
2020/07/31	3	75.27	1	75.50	75.60	2	12,811	0.02%
2020/07/30	7	74.13	3	74.80	75.50	4	12,677	0.03%
2020/07/29	4	72.98	4	72.45	72.50	0	12,382	0.00%
2020/07/28	21	74.97	14	73.30	70.70	7	12,268	0.06%
2020/07/27	18	73.06	27	74.43	73.00	-9	11,638	-0.08%
2020/07/24	1	69.90	0	0.00	69.90	1	11,081	0.01%
2020/07/21	0	0.00	9	72.12	72.00	-9	10,752	-0.08%
2020/07/20	3	69.80	0	0.00	70.60	3	10,653	0.03%
2020/07/17	1	69.50	0	0.00	69.30	1	10,703	0.01%
2020/07/16	2	70.10	0	0.00	69.70	2	10,702	0.02%
2020/07/15	1	71.70	3	70.90	70.70	-2	10,723	-0.02%
2020/07/14	0	0.00	4	72.40	70.70	-4	10,890	-0.04%
2020/07/13	0	0.00	3	72.13	72.40	-3	10,838	-0.03%
2020/07/10	4	71.18	1	71.20	71.60	3	10,829	0.03%
2020/07/09	1	70.20	1.5	70.77	70.40	-0.5	10,785	0.00%
2020/07/08	2	69.10	2	69.10	69.50	0	10,545	0.00%
2020/07/07	3	70.37	3	70.67	70.50	0	10,396	0.00%
2020/07/06	5	71.60	0	0.00	71.60	5	10,289	0.05%
2020/07/03	4	71.58	0	0.00	71.90	4	10,198	0.04%
2020/07/02	0	0.00	5	70.98	72.70	-5	10,104	-0.05%
2020/07/01	2	67.20	0	0.00	68.00	2	9,887	0.02%
2020/06/30	0	0.00	1	67.60	67.60	-1	9,908	-0.01%
2020/06/24	0	0.00	1	68.10	68.00	-1	10,071	-0.01%
2020/06/16	1	67.30	1	67.60	67.30	0	10,947	0.00%
2020/06/12	0	0.00	18	66.60	66.30	-18	11,406	-0.16%
2020/06/11	15	66.30	5	67.40	66.50	10	11,576	0.09%
2020/06/09	1	66.50	1	66.90	66.20	0	11,883	0.00%
2020/06/08	4	68.50	7	68.03	68.00	-3	12,024	-0.02%
2020/06/05	0	0.00	3	68.17	68.20	-3	11,980	-0.03%
2020/06/04	5	66.30	4	67.00	66.80	1	11,922	0.01%
2020/06/03	1	65.60	8	66.36	66.50	-7	12,037	-0.06%
2020/06/02	7	63.27	1	62.90	63.50	6	11,846	0.05%
2020/06/01	0	0.00	2	62.70	62.80	-2	11,862	-0.02%
2020/05/29	1	61.70	1	62.10	61.80	0	11,822	0.00%
2020/05/28	1	61.10	0	0.00	61.30	1	11,579	0.01%
2020/05/27	1	61.30	0	0.00	61.00	1	11,656	0.01%
2020/05/26	2	61.30	0	0.00	61.40	2	11,723	0.02%
2020/05/25	2	60.65	0	0.00	61.10	2	11,733	0.02%
2020/05/22	7	61.59	0	0.00	61.30	7	11,709	0.06%
2020/05/21	2	62.00	1	63.00	63.00	1	11,682	0.01%
2020/05/20	2	61.30	1	61.10	61.70	1	11,415	0.01%
2020/05/19	4	63.08	5	63.80	62.20	-1	11,304	-0.01%
2020/05/18	3	63.43	0	0.00	62.60	3	11,249	0.03%
2020/05/15	2	66.60	0	0.00	66.40	2	11,217	0.02%
2020/05/14	0	0.00	2	66.70	66.50	-2	11,200	-0.02%
2020/05/13	0	0.00	1	68.00	68.00	-1	11,150	-0.01%
2020/05/12	2	68.10	1	68.00	68.10	1	11,132	0.01%
2020/05/11	0	0.00	3	68.83	68.90	-3	11,207	-0.03%
2020/05/08	0	0.00	2	68.00	67.60	-2	11,212	-0.02%
2020/05/05	2	65.40	3	65.37	65.00	-1	11,260	-0.01%
2020/05/04	5	64.08	0	0.00	64.40	5	11,292	0.04%
2020/04/30	1	66.50	1	66.30	67.10	0	11,242	0.00%
2020/04/29	0	0.00	2	65.65	65.30	-2	11,365	-0.02%
2020/04/28	0	0.00	0.1	64.80	64.80	-0.1	11,470	0.00%
2020/04/27	1	65.50	0	0.00	65.30	1	11,653	0.01%
2020/04/24	0	0.00	1	63.50	63.10	-1	11,585	-0.01%
2020/04/23	2	62.80	0	0.00	63.30	2	11,663	0.02%
2020/04/22	1	63.10	0	0.00	62.60	1	11,688	0.01%
2020/04/21	1	63.20	2.1	64.04	63.10	-1	11,654	-0.01%
2020/04/20	1	65.90	0	0.00	65.50	1	11,622	0.01%
2020/04/17	12	66.01	2	66.90	66.80	10	11,566	0.09%
2020/04/16	0	0.00	10	65.30	64.70	-10	11,381	-0.09%
2020/04/15	1	66.00	1	65.20	65.50	0	11,416	0.00%
2020/04/14	1	66.20	7	65.63	65.00	-6	11,362	-0.05%
2020/04/13	1	61.70	1	61.90	62.00	0	11,287	0.00%
2020/04/10	1	61.40	0	0.00	61.50	1	11,466	0.01%
2020/04/08	0	0.00	1	62.30	62.00	-1	11,471	-0.01%
2020/04/07	1	59.70	7	61.13	61.70	-6	11,386	-0.05%
2020/04/06	1	57.00	1	58.30	58.80	0	11,236	0.00%
2020/03/31	1	58.70	0	0.00	58.60	1	11,129	0.01%
2020/03/27	2	59.20	0	0.00	59.80	2	10,829	0.02%
2020/03/26	0	0.00	5	59.40	59.80	-5	10,723	-0.05%
2020/03/25	0	0.00	8	59.28	58.90	-8	10,656	-0.08%
2020/03/24	0	0.00	12	54.66	54.30	-12	10,519	-0.11%
2020/03/23	12	51.33	0	0.00	51.00	12	10,435	0.11%
2020/03/20	5	53.04	5	53.66	54.20	0	10,359	0.00%
2020/03/19	7.1	50.16	2.8	52.13	50.20	4.3	10,011	0.04%
2020/03/18	3	56.33	0	0.00	55.50	3	10,048	0.03%
2020/03/17	3	58.00	0	0.00	57.70	3	10,224	0.03%
2020/03/13	3	57.77	7.5	58.73	61.00	-4.5	9,798	-0.05%
2020/03/12	10	63.76	0	0.00	62.70	10	9,516	0.11%
2020/03/11	6	68.92	0	0.00	67.30	6	9,733	0.06%
2020/03/10	3	67.40	0	0.00	68.00	3	9,658	0.03%
2020/03/09	3	69.23	0	0.00	68.90	3	9,586	0.03%
2020/03/05	2	72.50	1	73.00	73.60	1	9,344	0.01%
2020/03/04	1	72.50	0	0.00	72.50	1	9,349	0.01%
2020/03/03	0	0.00	3.5	71.90	72.50	-3.5	9,314	-0.04%
2020/03/02	5	70.30	0	0.00	70.10	5	9,187	0.05%
2020/02/27	4	71.80	0	0.00	71.30	4	9,246	0.04%
2020/02/26	2	72.80	0	0.00	72.80	2	9,077	0.02%
2020/02/20	1	75.60	0.2	75.60	75.60	0.8	9,036	0.01%
2020/02/19	0	0.00	1	76.60	76.40	-1	9,065	-0.01%
2020/02/18	17	76.10	0.1	75.60	75.60	16.9	8,985	0.19%
2020/02/14	2	77.30	0	0.00	77.40	2	8,831	0.02%
2020/02/12	0	0.00	16	77.00	77.50	-16	8,803	-0.18%
2020/02/11	3	75.40	7	76.47	76.20	-4	8,754	-0.05%
2020/02/10	2	75.20	0	0.00	74.90	2	8,744	0.02%
2020/02/07	16	75.22	0	0.00	74.80	16	8,701	0.18%
2020/02/06	0	0.00	7	77.49	77.90	-7	8,646	-0.08%
2020/02/04	4	73.95	2	74.05	73.70	2	8,637	0.02%
2020/02/03	5	71.70	0	0.00	72.80	5	8,920	0.06%
2020/01/30	1	75.10	5	73.84	74.10	-4	8,623	-0.05%
2020/01/20	1	79.00	2	79.30	79.00	-1	8,516	-0.01%
2020/01/15	0	0.00	1	81.50	81.10	-1	8,523	-0.01%
2020/01/14	0	0.00	1	81.10	81.20	-1	8,463	-0.01%
2020/01/10	3	79.37	0	0.00	79.60	3	8,495	0.04%
2020/01/08	1	77.60	1	77.60	77.40	0	8,510	0.00%
2020/01/07	0	0.00	2	78.10	78.70	-2	8,542	-0.02%
2020/01/06	1	78.40	0	0.00	78.70	1	8,755	0.01%
2020/01/03	2	81.50	0	0.00	81.80	2	8,582	0.02%
2020/01/02	3	82.73	0	0.00	82.80	3	8,527	0.04%
2019/12/30	0	0.00	2	84.50	84.40	-2	8,544	-0.02%
2019/12/26	2	84.30	0	0.00	83.50	2	8,570	0.02%
2019/12/19	1	84.30	0	0.00	84.30	1	8,871	0.01%
2019/12/17	0	0.00	1	84.70	85.00	-1	8,897	-0.01%
2019/12/13	2	87.00	4	85.50	85.20	-2	8,802	-0.02%
2019/12/12	2	84.05	39	82.08	84.60	-37	8,463	-0.44%
2019/12/09	0	0.00	2	80.10	80.00	-2	8,131	-0.02%
2019/12/06	41	81.71	2	81.00	79.70	39	8,083	0.48%
2019/11/22	0	0.00	1	77.40	77.80	-1	7,778	-0.01%
2019/11/21	0	0.00	1	77.10	77.60	-1	7,774	-0.01%
2019/11/15	1	78.60	0	0.00	78.20	1	7,873	0.01%
2019/11/14	0	0.00	1	77.60	78.00	-1	7,949	-0.01%
2019/11/12	0	0.00	7.7	78.29	78.30	-7.7	8,045	-0.10%
2019/11/11	0	0.00	1	77.50	78.00	-1	8,151	-0.01%
2019/11/07	0	0.00	1	79.80	79.70	-1	8,241	-0.01%
2019/11/06	0	79.20	0	0.00	79.60	0	8,235	0.00%
2019/11/01	1	80.00	0	0.00	80.00	1	8,352	0.01%
2019/10/31	0	0.00	1	80.00	79.50	-1	8,472	-0.01%
2019/10/29	0	0.00	3	78.20	78.30	-3	8,188	-0.04%
2019/10/28	2	77.70	2	78.60	78.10	0	8,187	0.00%
2019/10/24	3	79.13	0	0.00	79.20	3	8,088	0.04%
2019/10/23	0	0.00	15	78.77	78.60	-15	8,067	-0.19%
2019/10/21	1	77.50	0	0.00	77.70	1	8,103	0.01%
2019/10/18	0	0.00	4	77.80	78.00	-4	8,128	-0.05%
2019/10/17	0	0.00	1	77.10	77.40	-1	8,228	-0.01%
2019/10/16	2	77.00	0	0.00	77.00	2	8,205	0.02%
2019/10/15	10	77.00	1	76.80	76.80	9	8,254	0.11%
2019/10/14	0	0.00	22	76.95	76.80	-22	8,264	-0.27%
2019/10/09	10	73.40	1	73.40	72.40	9	8,101	0.11%
2019/10/08	0.1	73.50	5	74.14	74.00	-4.9	8,099	-0.06%
2019/10/07	1	73.50	1	73.40	73.40	0	8,278	0.00%
2019/10/04	0	0.00	1	73.10	72.80	-1	8,355	-0.01%
2019/10/02	1	72.70	1	73.10	73.30	0	8,296	0.00%
2019/10/01	0	0.00	1	73.30	73.50	-1	8,350	-0.01%
2019/09/27	0	0.00	2	71.40	70.80	-2	8,282	-0.02%
2019/09/26	2	71.40	0	0.00	71.40	2	8,331	0.02%
2019/09/25	1	71.50	0	71.30	71.30	1	8,390	0.01%
2019/09/19	0	0.00	3	73.13	73.20	-3	8,464	-0.04%
2019/09/11	1	71.20	1	71.00	71.00	0	8,831	0.00%
2019/09/05	0	0.00	1	71.80	72.00	-1	8,908	-0.01%
2019/09/04	0	0.00	1	71.00	71.30	-1	8,789	-0.01%
2019/09/03	0	0.00	0.2	69.50	69.50	-0.2	8,737	0.00%
2019/08/30	1	71.00	3.5	71.14	71.40	-2.5	8,733	-0.03%
2019/08/26	1	68.40	0	0.00	68.40	1	8,972	0.01%
2019/08/22	0	0.00	1	70.50	70.70	-1	9,030	-0.01%
2019/08/20	0	0.00	1	69.20	69.30	-1	9,215	-0.01%
2019/08/19	0	0.00	11	69.03	68.70	-11	9,189	-0.12%
2019/08/16	1	66.70	1	66.60	67.10	0	9,386	0.00%
2019/08/15	0	0.00	1	67.10	67.00	-1	9,413	-0.01%
2019/08/14	1	67.80	6	68.77	68.30	-5	9,544	-0.05%
2019/08/12	1	68.80	1	69.10	68.90	0	9,513	0.00%
2019/08/06	1	66.80	1	68.20	68.30	0	9,502	0.00%
2019/08/05	0	0.00	1	68.80	68.80	-1	9,329	-0.01%
2019/08/02	1	67.70	3	69.20	68.80	-2	9,263	-0.02%
2019/08/01	0	0.00	1	70.00	69.40	-1	9,148	-0.01%
2019/07/26	1	69.80	1	69.60	69.60	0	9,208	0.00%
2019/07/23	1	71.60	3	71.23	71.00	-2	9,462	-0.02%
2019/07/22	2	70.40	0	0.00	70.50	2	9,449	0.02%
2019/07/19	0	0.00	10	70.53	70.40	-10	9,486	-0.11%
2019/07/17	1	67.40	0	0.00	67.50	1	9,487	0.01%
2019/07/16	0	0.00	1	69.00	69.10	-1	9,416	-0.01%
2019/07/15	0	0.00	3	68.93	69.10	-3	9,449	-0.03%
2019/07/12	2	67.50	1	68.30	67.50	1	9,592	0.01%
2019/07/11	1	67.90	10	68.75	68.40	-9	10,008	-0.09%
2019/07/10	0	0.00	11	66.23	66.10	-11	9,776	-0.11%
2019/07/09	5	64.10	0	0.00	64.10	5	9,693	0.05%
2019/07/08	9	64.38	0	0.00	64.50	9	9,752	0.09%
2019/07/05	1	65.40	0	0.00	66.20	1	9,730	0.01%
2019/07/03	5	64.10	1	64.10	64.40	4	9,581	0.04%
2019/07/02	5	64.90	0	0.00	64.60	5	9,582	0.05%
2019/07/01	0	0.00	11	66.51	66.10	-11	9,615	-0.11%
2019/06/28	1	61.70	0	0.00	61.50	1	9,809	0.01%
2019/06/27	0	0.00	7	63.00	62.80	-7	9,949	-0.07%
2019/06/26	5	60.60	0	0.00	60.50	5	9,960	0.05%
2019/06/25	10	61.84	0	0.00	61.30	10	9,956	0.10%
2019/06/21	0	0.00	5	63.50	63.20	-5	10,262	-0.05%
2019/06/20	2	63.20	2	63.00	62.50	0	10,219	0.00%
2019/06/19	2	60.05	19	60.97	62.30	-17	10,393	-0.16%
2019/06/18	20	58.58	0.5	58.70	58.40	19.5	10,199	0.19%
2019/06/17	3	58.93	8	59.20	58.40	-5	10,296	-0.05%
2019/06/13	0	0.00	3	60.70	60.60	-3	10,283	-0.03%
2019/06/11	4	60.05	1	60.40	60.50	3	10,383	0.03%
2019/06/10	0	0.00	8	59.90	59.90	-8	10,344	-0.08%
2019/06/06	8	58.70	0	0.00	58.70	8	10,348	0.08%
2019/06/05	1	60.00	0	0.00	60.00	1	10,363	0.01%
2019/06/04	2	59.00	0	0.00	59.00	2	10,403	0.02%
2019/06/03	0	0.00	2	60.15	60.00	-2	10,359	-0.02%
2019/05/31	0	0.00	1	60.00	59.80	-1	10,322	-0.01%
2019/05/30	0.4	59.00	0	0.00	58.60	0.4	10,173	0.00%
2019/05/29	5	58.20	0	0.00	58.40	5	10,248	0.05%
2019/05/28	1	58.80	1	59.00	58.40	0	10,391	0.00%
2019/05/27	1	58.50	0	0.00	58.70	1	10,310	0.01%
2019/05/23	14	58.80	2	58.60	58.30	12	10,236	0.12%
2019/05/22	0	0.00	1	63.30	62.90	-1	9,971	-0.01%
2019/05/21	11	61.96	1	62.40	62.60	10	9,963	0.10%
2019/05/20	5	65.22	3	64.87	64.50	2	9,737	0.02%
2019/05/17	6	66.68	6	66.60	65.60	0	9,654	0.00%
2019/05/15	4	66.73	2	68.20	68.00	2	9,479	0.02%
2019/05/14	1	66.80	1	66.40	66.80	0	9,451	0.00%
2019/05/06	4	70.20	2	70.30	71.40	2	9,312	0.02%
2019/05/02	1	71.00	0	0.00	70.70	1	9,077	0.01%
2019/04/29	5	71.70	1	72.90	71.60	4	8,846	0.05%
2019/04/26	0	0.00	4	73.00	73.10	-4	8,692	-0.05%
2019/04/25	2	73.50	0	0.00	73.60	2	8,641	0.02%
2019/04/24	2	73.20	12.7	73.09	73.10	-10.7	8,561	-0.12%
2019/04/23	2	73.80	14	74.66	74.30	-12	8,439	-0.14%
2019/04/19	5	74.14	1	75.10	75.50	4	8,333	0.05%
2019/04/18	8	74.05	0	0.00	74.10	8	8,182	0.10%
2019/04/17	4	73.68	15.3	74.01	75.20	-11.3	8,000	-0.14%
2019/04/12	5	70.16	2	69.70	69.70	3	7,682	0.04%
2019/04/11	0	0.00	10	71.51	71.40	-10	7,774	-0.13%
2019/04/10	3	71.50	10	71.24	71.80	-7	7,888	-0.09%
2019/04/09	0	0.00	2	70.80	70.80	-2	7,839	-0.03%
2019/04/08	0	0.00	1	70.60	70.60	-1	7,828	-0.01%
2019/04/03	4	70.70	0	0.00	70.80	4	7,723	0.05%
2019/04/02	10	69.95	27	70.30	70.60	-17	7,607	-0.22%
2019/04/01	24	68.25	4.3	68.69	68.70	19.7	7,262	0.27%
2019/03/29	0	0.00	7	66.99	67.50	-7	7,033	-0.10%
2019/03/28	4.3	67.78	12	67.68	67.70	-7.7	7,034	-0.11%
2019/03/27	5	68.00	13.6	69.12	68.40	-8.6	7,012	-0.12%
2019/03/26	0	0.00	8	66.78	67.50	-8	6,729	-0.12%
2019/03/25	7	64.73	16	64.90	65.00	-9	6,562	-0.14%
2019/03/22	18	65.77	3	65.77	65.90	15	6,510	0.23%
2019/03/21	8	63.35	0	0.00	63.70	8	6,275	0.13%
2019/03/20	1	63.10	0	0.00	63.00	1	6,223	0.02%
2019/03/18	0	0.00	5	62.70	62.70	-5	6,069	-0.08%
2019/03/08	4	63.75	9	63.96	63.50	-5	6,254	-0.08%
2019/03/07	0	0.00	2	64.20	63.10	-2	6,360	-0.03%
2019/03/04	2	62.10	0	0.00	63.80	2	6,652	0.03%
2019/02/27	1	64.70	1	62.90	62.90	0	6,563	0.00%
2019/02/26	1	64.30	6	64.25	64.50	-5	6,364	-0.08%
2019/02/25	0	0.00	54	61.69	62.00	-54	6,185	-0.87%
2019/02/20	0	0.00	7	59.69	60.40	-7	6,453	-0.11%
2019/02/18	0	0.00	1	59.60	58.60	-1	6,490	-0.02%
2019/02/14	6	58.90	0	0.00	58.80	6	6,611	0.09%
2019/02/13	0	0.00	2	59.70	59.60	-2	6,630	-0.03%
2019/02/12	0	0.00	3	59.57	60.30	-3	6,620	-0.05%
2019/02/11	6	59.10	2	59.00	58.80	4	6,641	0.06%
2019/01/30	0	0.00	10	60.00	60.00	-10	6,624	-0.15%
2019/01/29	7	59.41	1	59.80	59.90	6	6,593	0.09%
2019/01/28	50	60.48	0	0.00	60.50	50	6,591	0.76%
2019/01/25	3	60.10	8	60.13	60.50	-5	6,638	-0.08%
2019/01/23	0	0.00	1.5	58.42	58.30	-1.5	6,728	-0.02%
2019/01/18	0	0.00	1	58.60	58.80	-1	6,907	-0.01%
2019/01/16	0	0.00	1	58.80	58.60	-1	7,031	-0.01%
2019/01/15	4	57.90	12	58.13	58.60	-8	7,036	-0.11%
2019/01/11	0	0.00	3	57.50	57.60	-3	7,172	-0.04%
2019/01/10	2	56.85	0	0.00	57.00	2	7,175	0.03%
2019/01/09	0	0.00	2	56.20	56.30	-2	7,187	-0.03%
2019/01/08	7	55.44	4	55.25	55.20	3	7,152	0.04%
2019/01/07	1	55.20	0	0.00	55.00	1	7,232	0.01%
2019/01/04	1	55.10	0	0.00	55.20	1	7,246	0.01%
2019/01/03	5	55.16	3	55.63	56.00	2	7,624	0.03%
2019/01/02	21	56.98	0	0.00	56.50	21	7,538	0.28%
2018/12/27	0	0.00	3.6	58.07	57.90	-3.6	7,546	-0.05%
2018/12/26	2	57.25	0	0.00	57.00	2	7,610	0.03%
2018/12/25	3	57.43	0	57.50	57.30	3	7,673	0.04%
2018/12/22	2	58.35	0	0.00	58.20	2	7,732	0.03%
2018/12/21	2	59.15	0	0.00	58.70	2	7,891	0.03%
2018/12/20	0	0.00	1	60.10	59.80	-1	7,815	-0.01%
2018/12/17	2	61.00	1	60.90	60.30	1	7,880	0.01%
2018/12/13	0	0.00	1	60.50	60.50	-1	7,921	-0.01%
2018/12/12	1	60.00	1	60.00	60.00	0	7,921	0.00%
2018/12/11	2	59.35	0	0.00	58.80	2	7,865	0.03%
2018/12/07	1	60.10	0	0.00	60.20	1	7,943	0.01%
2018/12/06	11	60.56	0	0.00	59.70	11	7,958	0.14%
2018/12/04	0	0.00	8	64.59	64.60	-8	7,838	-0.10%
2018/12/03	0	0.00	9	64.30	64.50	-9	7,809	-0.12%
2018/11/30	1	62.00	100	62.40	62.40	-99	7,672	-1.29%
2018/11/29	43	63.09	15	63.51	62.00	28	7,506	0.37%
2018/11/28	0	62.50	18	60.82	62.50	-18	7,288	-0.25%
2018/11/27	2	57.60	13	57.97	58.00	-11	7,017	-0.16%
2018/11/26	0	0.00	1	57.30	57.40	-1	7,023	-0.01%
2018/11/23	1	56.60	0	0.00	56.40	1	6,968	0.01%
2018/11/22	1	56.50	1	56.50	56.50	0	6,958	0.00%
2018/11/21	8	56.59	1	56.80	56.60	7	6,904	0.10%
2018/11/20	14	58.41	0	0.00	57.60	14	6,686	0.21%
2018/11/14	20	59.66	1	59.30	59.50	19	6,473	0.29%
2018/11/13	6	59.57	0	0.00	59.50	6	6,465	0.09%
2018/11/09	0	0.00	1	60.50	60.60	-1	6,359	-0.02%
2018/11/07	6	61.27	0	0.00	61.20	6	6,456	0.09%
2018/11/06	0	0.00	1	61.90	61.60	-1	6,501	-0.02%
2018/11/05	0	0.00	1	62.10	62.40	-1	6,529	-0.02%
2018/11/02	1	63.20	0	0.00	62.60	1	6,580	0.02%
2018/11/01	1	62.30	0	0.00	62.60	1	6,624	0.02%
2018/10/31	1	61.40	0	0.00	62.40	1	6,676	0.01%
2018/10/26	1	61.30	0	0.00	61.70	1	6,544	0.02%
2018/10/25	1.4	60.83	0	0.00	60.60	1.4	6,565	0.02%
2018/10/24	0.3	62.30	1	62.70	62.20	-0.7	6,781	-0.01%
2018/10/19	1	61.40	0	0.00	62.40	1	7,181	0.01%
2018/10/17	2	64.90	0	0.00	65.00	2	7,089	0.03%
2018/10/16	62	63.32	0	0.00	64.00	62	7,190	0.86%
2018/10/12	1	62.40	0	0.00	63.70	1	7,249	0.01%
2018/10/11	7	61.84	0	0.00	61.80	7	7,236	0.10%
2018/10/09	8	69.36	3	69.00	68.60	5	6,846	0.07%
2018/10/08	18	69.78	0	0.00	69.70	18	6,754	0.27%
2018/10/05	1	70.70	0	0.00	70.70	1	6,736	0.01%
2018/10/04	1	73.10	0	0.00	73.10	1	6,728	0.01%
2018/09/25	0	0.00	3	74.33	74.30	-3	6,584	-0.05%
2018/09/17	0	0.00	11	72.71	72.50	-11	6,732	-0.16%
2018/09/13	0	0.00	1.2	70.50	71.40	-1.2	6,778	-0.02%
2018/09/10	11	70.51	0	0.00	69.60	11	7,100	0.15%
2018/09/07	0	0.00	10	72.14	71.70	-10	7,293	-0.14%
2018/08/31	0	0.00	1	74.70	75.30	-1	7,794	-0.01%
2018/08/28	2	73.50	0	0.00	73.90	2	7,943	0.03%
2018/08/14	0	0.00	1	74.40	74.90	-1	8,290	-0.01%
2018/08/10	0	0.00	3	76.20	76.70	-3	8,256	-0.04%
2018/08/09	1	78.50	0	0.00	78.50	1	8,283	0.01%
2018/08/02	1	77.50	3	76.97	76.60	-2	8,462	-0.02%
2018/07/31	0	0.00	1	76.60	78.40	-1	8,534	-0.01%
2018/07/30	1	78.40	1	78.60	78.50	0	8,504	0.00%
2018/07/27	0	0.00	13	74.30	74.60	-13	8,500	-0.15%
2018/07/24	0	0.00	1	70.30	70.70	-1	9,593	-0.01%
2018/07/23	5	70.06	0	0.00	70.00	5	9,653	0.05%
2018/07/20	11	70.47	3	72.90	70.60	8	9,641	0.08%
2018/07/19	0	0.00	1	73.40	72.30	-1	9,586	-0.01%
2018/07/18	1	72.80	0	0.00	72.60	1	9,648	0.01%
2018/07/13	0	0.00	1	71.80	72.10	-1	9,847	-0.01%
2018/07/12	1	70.80	0	0.00	70.70	1	9,900	0.01%
2018/07/05	0	0.00	1	69.60	69.60	-1	10,359	-0.01%
2018/07/02	0	0.00	10	71.10	70.90	-10	10,612	-0.09%
2018/06/27	0	0.00	1	72.30	70.80	-1	10,797	-0.01%
2018/06/26	1	71.00	0	0.00	71.50	1	10,868	0.01%
2018/06/21	0	0.00	20	72.60	72.60	-20	11,187	-0.18%
2018/06/19	2	72.25	0	0.00	72.10	2	11,166	0.02%
2018/06/15	5	74.50	0	0.00	74.40	5	11,055	0.05%
2018/06/14	1	75.00	0	0.00	74.50	1	10,832	0.01%
2018/06/13	1	75.90	0	0.00	75.60	1	10,810	0.01%
2018/06/12	5	75.08	1.3	75.62	75.60	3.7	10,907	0.03%
2018/06/11	13	76.71	0	0.00	76.10	13	10,767	0.12%
2018/06/08	1	77.70	0	0.00	77.50	1	10,783	0.01%
2018/06/07	0	0.00	10	78.80	78.40	-10	10,951	-0.09%
2018/06/05	0	0.00	2	77.15	76.80	-2	11,093	-0.02%
2018/06/01	1	75.60	0	0.00	76.00	1	11,445	0.01%
2018/05/31	10.8	75.72	0	0.00	76.00	10.8	11,693	0.09%
2018/05/30	1	75.60	2	76.50	75.30	-1	11,569	-0.01%
2018/05/29	0	0.00	1	78.60	78.10	-1	11,440	-0.01%
2018/05/28	1	78.30	0	0.00	78.20	1	11,864	0.01%
2018/05/25	2	78.30	2	78.15	79.00	0	12,266	0.00%
2018/05/24	0.5	78.10	0	0.00	78.10	0.5	12,755	0.00%
2018/05/22	1	79.80	0	0.00	79.00	1	13,796	0.01%
2018/05/18	1	78.20	0	0.00	78.70	1	14,837	0.01%
2018/05/17	2	79.30	0	0.00	77.80	2	15,587	0.01%
2018/05/16	0	0.00	2	80.40	79.50	-2	16,280	-0.01%
2018/05/15	2	79.90	8	79.88	79.70	-6	17,195	-0.03%
2018/05/14	0	0.00	5	80.04	79.80	-5	18,193	-0.03%
2018/05/11	6	79.50	1	79.60	79.80	5	19,498	0.03%
2018/05/09	1	78.10	0	0.00	77.20	1	22,340	0.00%
2018/05/08	2	78.10	1	77.70	77.70	1	24,370	0.00%
2018/05/07	2.5	79.10	0	0.00	79.00	2.5	27,009	0.01%
2018/05/04	0	0.00	12	79.04	80.20	-12	29,040	-0.04%
2018/05/03	6	75.33	1	76.90	75.10	5	30,842	0.02%
2018/05/02	6	76.02	1	76.60	75.70	5	36,334	0.01%
2018/04/30	11	81.08	1	81.80	80.30	10	38,764	0.03%