日月光投控 (3711)-元大-路竹券商分點個股進出

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
163.0
漲跌
▼1.0
漲幅
-0.61%
成交量
9,869張
產業
上市半導體類股
1637人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹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
2024/05/28	3.1	164.00	5	166.29	164.00	-1.9	15,854	-0.01%
2024/05/27	0	0.00	4	164.98	165.50	-4	15,897	-0.03%
2024/05/23	0	0.00	4	160.00	161.50	-4	15,761	-0.03%
2024/05/22	1	155.50	6	155.50	155.50	-5	15,709	-0.03%
2024/05/21	3	153.50	1	154.47	154.00	2	15,712	0.01%
2024/05/17	0	151.00	0	0.00	151.50	0	15,727	0.00%
2024/05/16	0	151.00	0	153.50	150.00	0	15,733	0.00%
2024/05/15	0	0.00	0.1	152.41	151.00	-0.1	15,934	0.00%
2024/05/14	0.5	149.75	0	0.00	149.00	0.5	16,013	0.00%
2024/05/13	2.1	148.05	0	0.00	148.00	2.1	16,077	0.01%
2024/05/10	0	0.00	1	152.94	151.50	-1	16,159	-0.01%
2024/05/09	1	148.00	0	0.00	148.00	1	16,132	0.01%
2024/05/06	0	149.50	0	0.00	148.00	0	15,944	0.00%
2024/05/02	1	142.54	1.2	144.63	144.50	-0.2	15,863	0.00%
2024/04/30	1	148.50	0	148.00	148.00	1	15,687	0.01%
2024/04/29	0	0.00	9.8	146.60	147.00	-9.8	15,651	-0.06%
2024/04/26	2.1	142.82	1	144.00	142.50	1.1	15,766	0.01%
2024/04/25	2.1	145.99	0	0.00	145.00	2.1	15,906	0.01%
2024/04/24	0	0.00	0	148.50	148.00	0	15,903	0.00%
2024/04/22	0	145.00	0	0.00	144.50	0	15,893	0.00%
2024/04/19	1.2	147.26	0	0.00	146.00	1.2	15,731	0.01%
2024/04/18	4	151.39	2	152.75	151.00	2	15,212	0.01%
2024/04/17	10	154.50	10	154.50	156.00	0	14,996	0.00%
2024/04/16	4	153.00	0	0.00	153.00	4	14,969	0.03%
2024/04/15	0	0.00	1	158.03	160.00	-1	14,828	-0.01%
2024/04/12	2.1	160.24	1	160.00	160.50	1.1	14,705	0.01%
2024/04/11	0	0.00	8	157.94	159.00	-8	14,657	-0.05%
2024/04/10	1.1	157.53	6.1	158.58	158.50	-5	14,551	-0.03%
2024/04/09	0	0.00	0.2	155.16	156.00	-0.2	14,659	0.00%
2024/04/08	0.2	153.00	0	155.00	153.00	0.1	14,652	0.00%
2024/04/03	0	0.00	0.1	153.55	154.50	-0.1	14,578	0.00%
2024/04/02	7	152.50	1	153.99	153.50	6	14,453	0.04%
2024/04/01	13.3	154.31	1.1	150.73	150.00	12.2	14,286	0.09%
2024/03/29	1	160.94	2.1	159.31	161.00	-1.1	13,941	-0.01%
2024/03/28	1	153.00	2	155.00	155.00	-1	13,494	-0.01%
2024/03/27	0.1	154.05	0	0.00	154.00	0.1	13,384	0.00%
2024/03/26	4	155.75	0	158.50	157.00	4	13,292	0.03%
2024/03/25	0	0.00	0	157.00	157.50	0	13,340	0.00%
2024/03/22	1.1	159.83	1	159.00	159.00	0.1	13,323	0.00%
2024/03/21	1.1	157.05	4.2	158.59	160.00	-3.1	13,302	-0.02%
2024/03/20	3.1	157.82	9.2	158.37	156.50	-6.1	13,282	-0.05%
2024/03/19	1.3	157.70	0.1	158.98	160.00	1.2	13,259	0.01%
2024/03/18	0	0.00	0	156.50	158.00	0	13,069	0.00%
2024/03/15	0.1	152.71	3	153.50	153.00	-2.9	12,944	-0.02%
2024/03/14	0.5	153.21	0	0.00	154.00	0.5	12,704	0.00%
2024/03/13	5.2	157.10	0	159.00	158.50	5.2	12,692	0.04%
2024/03/12	4.1	156.28	0.2	156.78	157.50	3.9	12,545	0.03%
2024/03/11	1.4	154.15	8	153.75	154.00	-6.6	12,451	-0.05%
2024/03/08	16.2	168.60	20	160.82	159.50	-3.9	12,209	-0.03%
2024/03/07	4	154.38	9.3	160.08	163.50	-5.3	11,149	-0.05%
2024/03/06	1.2	147.50	3.3	147.54	149.00	-2.1	10,595	-0.02%
2024/03/05	0.4	144.74	6.8	143.06	144.50	-6.4	10,633	-0.06%
2024/03/04	0.3	141.65	9	142.05	141.50	-8.7	10,639	-0.08%
2024/03/01	0.3	139.00	0	140.00	138.00	0.3	10,599	0.00%
2024/02/29	9.5	137.09	0	138.74	139.00	9.5	10,590	0.09%
2024/02/27	1.3	140.19	0	0.00	138.00	1.3	10,500	0.01%
2024/02/26	1.6	140.85	0	0.00	141.50	1.6	10,443	0.02%
2024/02/23	27.1	140.45	27	141.59	141.50	0.1	10,443	0.00%
2024/02/22	16	138.93	10	139.00	138.50	6	10,550	0.06%
2024/02/21	4	136.88	1	137.50	137.50	3	10,523	0.03%
2024/02/20	1	135.54	1	136.50	137.00	0	10,534	0.00%
2024/02/19	5	137.00	0	0.00	136.00	5	10,552	0.05%
2024/02/16	1.4	137.25	6	140.34	137.00	-4.6	10,799	-0.04%
2024/02/15	1	136.50	13.1	135.99	135.50	-12.1	10,676	-0.11%
2024/02/05	7	129.07	0	0.00	130.00	7	10,851	0.06%
2024/02/02	9	129.72	0	0.00	129.50	9	10,754	0.08%
2024/02/01	0	133.00	1	133.00	133.00	-1	10,571	-0.01%
2024/01/30	0.4	136.45	2	136.00	136.00	-1.6	10,412	-0.02%
2024/01/29	0	0.00	3	137.00	137.00	-3	10,540	-0.03%
2024/01/25	0	0.00	6	136.08	137.00	-6	10,680	-0.06%
2024/01/24	1	133.50	1	134.00	134.00	0	10,666	0.00%
2024/01/23	0	134.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	2	132.50	9.7	133.10	134.50	-7.7	10,895	-0.07%
2024/01/19	0	0.00	4.1	130.37	131.00	-4.1	10,843	-0.04%
2024/01/18	0	0.00	1.5	125.67	127.00	-1.5	10,753	-0.01%
2024/01/17	4	124.13	0	0.00	125.00	4	10,796	0.04%
2024/01/15	3	126.00	0	0.00	125.50	3	10,726	0.03%
2024/01/11	1.1	126.00	1	125.00	125.50	0.1	11,097	0.00%
2024/01/10	0.1	124.50	0	0.00	126.50	0.1	11,322	0.00%
2024/01/09	1	125.50	1	126.50	126.50	0	11,381	0.00%
2024/01/08	1	126.50	4	126.63	126.00	-3	11,319	-0.03%
2024/01/05	2	125.76	1	127.00	126.50	1	11,354	0.01%
2024/01/04	0	0.00	2	127.00	127.00	-2	11,415	-0.02%
2024/01/03	5	126.80	0	0.00	126.50	5	11,651	0.04%
2024/01/02	1	134.00	1	134.50	133.50	0	11,332	0.00%
2023/12/29	2	135.00	1	135.00	135.00	1	11,292	0.01%
2023/12/28	0	0.00	1	135.00	135.50	-1	11,296	-0.01%
2023/12/27	1	133.00	1	133.50	133.50	0	11,260	0.00%
2023/12/26	0	0.00	1.1	132.00	132.50	-1.1	11,230	-0.01%
2023/12/25	1	130.00	1	131.50	131.00	0	11,265	0.00%
2023/12/22	0	0.00	1	132.00	131.50	-1	11,380	-0.01%
2023/12/21	2.1	129.52	1	130.50	130.00	1.1	11,504	0.01%
2023/12/20	2	131.75	2	132.50	131.50	0	11,464	0.00%
2023/12/19	2	130.00	2.2	131.18	131.50	-0.2	11,367	0.00%
2023/12/18	2	131.25	2	132.25	131.50	0	11,390	0.00%
2023/12/15	1	131.00	3	131.83	131.00	-2	11,408	-0.02%
2023/12/14	0	0.00	5.1	132.11	133.50	-5.1	11,256	-0.04%
2023/12/13	0	0.00	0	129.50	130.00	0	11,179	0.00%
2023/12/12	2	130.00	0	0.00	129.50	2	11,294	0.02%
2023/12/11	2	130.25	1	130.00	131.00	1	11,329	0.01%
2023/12/08	0.1	129.50	3	128.67	129.50	-3	11,510	-0.03%
2023/12/07	3	126.67	0	0.00	126.50	3	11,493	0.03%
2023/12/06	0	0.00	1	129.00	129.00	-1	11,598	-0.01%
2023/12/05	1	128.00	0	0.00	129.50	1	11,677	0.01%
2023/12/04	4	129.88	8	129.94	130.00	-4	11,632	-0.03%
2023/12/01	3	128.00	1	128.00	128.00	2	11,645	0.02%
2023/11/30	0	0.00	1	128.00	128.00	-1	11,645	-0.01%
2023/11/29	0	0.00	1	127.50	127.00	-1	11,473	-0.01%
2023/11/28	0	0.00	5	125.50	125.50	-5	11,316	-0.04%
2023/11/27	1	127.50	0	127.50	126.00	1	11,440	0.01%
2023/11/22	1	126.00	0	0.00	126.50	1	12,330	0.01%
2023/11/21	0	0.00	6.9	126.71	127.00	-6.9	12,850	-0.05%
2023/11/20	1	124.00	2	123.50	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	1.6	124.03	125.50	-1.6	12,736	-0.01%
2023/11/16	1	124.00	1	124.50	125.00	0	12,730	0.00%
2023/11/15	0	0.00	5.2	125.81	126.00	-5.2	12,641	-0.04%
2023/11/14	0	0.00	11.1	123.54	123.50	-11.1	12,410	-0.09%
2023/11/13	0.5	121.00	12.2	121.66	122.50	-11.7	12,429	-0.09%
2023/11/10	0.3	117.00	0	0.00	117.50	0.3	12,190	0.00%
2023/11/09	0.2	117.00	0	0.00	118.00	0.2	12,282	0.00%
2023/11/07	4	117.25	0	0.00	117.50	4	12,387	0.03%
2023/11/06	3	118.33	5	119.10	118.50	-2	12,489	-0.02%
2023/11/03	3	116.00	5	117.00	117.50	-2	12,445	-0.02%
2023/11/02	1	115.00	2	115.50	116.00	-1	12,453	-0.01%
2023/10/31	0	0.00	0	112.50	113.50	0	12,478	0.00%
2023/10/30	2	112.75	1	112.00	112.00	1	12,676	0.01%
2023/10/27	0	0.00	2	113.50	113.50	-2	12,745	-0.02%
2023/10/26	3	110.67	2	111.50	112.00	1	12,896	0.01%
2023/10/25	1	112.50	0	0.00	114.00	1	13,077	0.01%
2023/10/24	2	113.50	0	113.50	114.00	2	13,022	0.02%
2023/10/23	2	115.00	0	0.00	115.00	2	12,980	0.02%
2023/10/20	5.3	118.43	3	118.17	118.50	2.3	13,087	0.02%
2023/10/18	0.1	117.00	2	116.50	116.00	-1.9	13,025	-0.01%
2023/10/17	0.1	117.00	0	116.00	116.00	0	12,869	0.00%
2023/10/16	0	0.00	2	116.00	116.00	-2	12,932	-0.02%
2023/10/13	0	0.00	10	116.55	116.50	-10	13,162	-0.08%
2023/10/12	1.1	116.36	1	116.00	116.50	0.1	13,308	0.00%
2023/10/11	0.1	115.00	7	115.28	115.50	-7	13,384	-0.05%
2023/10/06	2	110.50	0	0.00	110.50	2	13,242	0.02%
2023/10/05	1	110.00	3	110.67	112.00	-2	13,451	-0.01%
2023/10/04	0	0.00	0.2	109.00	109.50	-0.2	13,557	0.00%
2023/10/03	1	110.00	0	0.00	110.50	1	13,703	0.01%
2023/10/02	1	111.00	0	0.00	111.00	1	13,965	0.01%
2023/09/27	0	0.00	2	109.00	109.50	-2	14,234	-0.01%
2023/09/26	7	110.00	0	0.00	109.00	7	14,309	0.05%
2023/09/25	2	112.50	1	113.00	112.50	1	14,371	0.01%
2023/09/21	2	113.00	0	0.00	112.00	2	15,060	0.01%
2023/09/20	0	0.00	0.3	114.55	114.50	-0.3	15,250	0.00%
2023/09/19	3	114.50	0	114.50	114.00	3	15,547	0.02%
2023/09/18	0	0.00	2	113.50	113.50	-2	15,793	-0.01%
2023/09/14	1	115.50	0	115.00	115.50	1	15,763	0.01%
2023/09/13	1.1	113.93	0	0.00	112.50	1.1	15,743	0.01%
2023/09/12	0	0.00	1	115.00	115.50	-1	15,642	-0.01%
2023/09/11	1.1	113.10	3.1	114.16	113.50	-2	15,652	-0.01%
2023/09/08	3.1	115.18	1	116.50	116.50	2.1	15,680	0.01%
2023/09/07	0.1	117.69	1	119.46	118.50	-1	15,829	-0.01%
2023/09/06	0	118.50	4	118.63	118.00	-4	15,997	-0.02%
2023/09/05	1	118.48	3	118.00	118.50	-2	16,147	-0.01%
2023/09/04	2	117.25	1.3	117.80	118.00	0.8	16,289	0.00%
2023/09/01	1	118.00	2	118.25	118.50	-1	16,862	-0.01%
2023/08/31	3	118.50	1	117.50	118.00	2	17,476	0.01%
2023/08/30	0	0.00	6	119.75	120.00	-6	17,535	-0.03%
2023/08/29	5	117.50	1	117.00	117.50	4	17,833	0.02%
2023/08/28	9	121.16	15	120.16	119.00	-6	17,724	-0.03%
2023/08/25	2.5	116.85	15.5	116.60	116.50	-13.1	17,796	-0.07%
2023/08/24	0	0.00	13	113.00	113.00	-13	17,728	-0.07%
2023/08/23	1	109.50	0	109.00	109.50	1	18,049	0.01%
2023/08/18	3.1	107.00	1	106.50	107.00	2.1	19,427	0.01%
2023/08/17	0.2	105.50	0	109.00	108.50	0.1	19,519	0.00%
2023/08/16	3	107.83	4	108.00	108.00	-1	19,556	-0.01%
2023/08/15	1	110.00	0	0.00	110.00	1	19,526	0.01%
2023/08/11	1	111.00	0	0.00	110.50	1	19,854	0.01%
2023/08/10	0	0.00	1	111.00	111.00	-1	19,915	-0.01%
2023/08/09	2	109.50	0	111.00	111.00	2	19,811	0.01%
2023/08/08	1	109.01	1	109.00	109.00	0	19,798	0.00%
2023/08/07	2	110.75	1	111.00	111.50	1	19,717	0.01%
2023/08/04	2.1	109.52	1.1	109.05	109.00	1.1	19,801	0.01%
2023/08/02	13.1	111.23	0	0.00	110.50	13.1	19,699	0.07%
2023/08/01	4.1	113.14	2	114.25	114.00	2.1	19,380	0.01%
2023/07/31	8.5	115.24	4	116.00	114.50	4.5	19,111	0.02%
2023/07/28	3.4	117.84	9	117.67	117.50	-5.6	18,899	-0.03%
2023/07/27	2	112.75	3.1	113.66	114.00	-1.1	18,646	-0.01%
2023/07/26	4	113.75	0	0.00	113.50	4	18,668	0.02%
2023/07/25	0	0.00	1.2	115.83	114.50	-1.2	18,785	-0.01%
2023/07/24	5	110.80	0.1	111.00	110.50	4.9	18,701	0.03%
2023/07/21	0	110.00	5	110.50	110.50	-5	18,835	-0.03%
2023/07/20	0	0.00	0.1	113.00	113.50	-0.1	18,683	0.00%
2023/07/19	2.1	114.46	4	113.88	112.50	-1.9	18,677	-0.01%
2023/07/18	3.2	116.20	3	115.33	116.00	0.2	18,724	0.00%
2023/07/17	9	114.89	0.1	114.50	115.00	8.9	18,515	0.05%
2023/07/14	7.3	113.89	6	113.59	115.00	1.2	18,381	0.01%
2023/07/13	9	110.56	3	110.18	110.00	6	18,144	0.03%
2023/07/12	4	107.75	3	109.17	110.00	1	18,019	0.01%
2023/07/11	0.1	110.00	0	110.50	109.50	0	17,959	0.00%
2023/07/10	2.1	108.32	1	108.00	108.00	1.1	18,339	0.01%
2023/07/07	1	109.50	2	108.75	109.00	-1	18,312	-0.01%
2023/07/06	3	109.01	1	110.50	108.50	2	18,145	0.01%
2023/07/05	1	111.00	1	111.00	111.50	0	18,079	0.00%
2023/07/04	0	0.00	1	109.50	111.00	-1	18,034	-0.01%
2023/07/03	5.1	110.50	1	111.00	111.00	4.1	17,939	0.02%
2023/06/30	4.2	110.29	1	110.00	110.50	3.2	17,928	0.02%
2023/06/29	10	123.50	0.1	122.50	122.50	10	17,541	0.06%
2023/06/28	4.4	122.66	3	123.00	124.00	1.4	17,438	0.01%
2023/06/27	8.1	123.25	10	123.20	124.00	-1.9	17,249	-0.01%
2023/06/26	2.1	124.83	0	0.00	126.00	2.1	16,972	0.01%
2023/06/21	2	126.00	0	126.50	126.50	2	16,836	0.01%
2023/06/20	2	125.50	6	126.17	126.50	-4	16,846	-0.02%
2023/06/19	1	126.50	1	127.00	126.50	0	16,896	0.00%
2023/06/16	3	124.50	0	126.00	125.50	3	16,919	0.02%
2023/06/15	1.1	125.11	2	126.50	126.50	-0.9	16,850	-0.01%
2023/06/14	4.1	124.89	1	125.00	124.50	3.1	16,920	0.02%
2023/06/13	0	0.00	0	126.63	128.00	0	16,782	0.00%
2023/06/12	2.4	125.51	5	125.00	125.50	-2.6	16,636	-0.02%
2023/06/09	4	124.00	0.2	124.99	126.00	3.8	16,594	0.02%
2023/06/08	0	122.89	0	0.00	122.50	0	16,428	0.00%
2023/06/07	10.2	124.51	2.1	125.69	125.00	8.1	16,287	0.05%
2023/06/06	5.1	119.91	11.4	120.72	121.50	-6.3	15,681	-0.04%
2023/06/05	1	117.00	2.9	116.64	116.50	-1.9	15,127	-0.01%
2023/06/02	2.1	116.74	11.3	116.07	116.50	-9.2	15,003	-0.06%
2023/06/01	0	0.00	1	112.00	112.00	-1	14,515	-0.01%
2023/05/31	0	0.00	1	112.00	111.50	-1	14,423	-0.01%
2023/05/30	5	111.90	12.4	111.72	111.50	-7.4	13,966	-0.05%
2023/05/29	12	109.25	1	109.50	109.00	11	13,542	0.08%
2023/05/26	1	110.50	4	111.25	110.50	-3	13,374	-0.02%
2023/05/25	1	109.50	1	111.00	108.50	0	12,872	0.00%
2023/05/24	2	108.25	1	108.50	108.50	1	12,352	0.01%
2023/05/22	0	0.00	5	110.30	110.00	-5	12,093	-0.04%
2023/05/19	0	0.00	11	108.68	109.00	-11	11,958	-0.09%
2023/05/18	5	109.00	55	108.36	109.00	-50	11,980	-0.42%
2023/05/17	8	106.00	3	105.67	105.50	5	11,829	0.04%
2023/05/16	0	0.00	2	104.50	104.00	-2	11,782	-0.02%
2023/05/15	0	0.00	1	103.00	103.00	-1	11,766	-0.01%
2023/05/12	1	102.50	0	0.00	103.00	1	11,987	0.01%
2023/05/11	0	103.50	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	5	102.00	0	0.00	102.50	5	12,208	0.04%
2023/05/08	0	0.00	3	104.00	104.00	-3	12,266	-0.02%
2023/05/05	0	0.00	1	103.50	103.00	-1	12,641	-0.01%
2023/05/04	0	0.00	1	103.50	103.00	-1	12,901	-0.01%
2023/05/03	2.1	101.24	0	0.00	101.50	2.1	12,983	0.02%
2023/05/02	15	100.08	2	101.75	100.50	13	13,109	0.10%
2023/04/28	0	0.00	2	100.75	101.00	-2	13,310	-0.02%
2023/04/27	1.1	100.14	0	0.00	101.00	1.1	13,209	0.01%
2023/04/26	15.3	100.04	0	0.00	100.50	15.3	13,108	0.12%
2023/04/25	1.1	101.52	2.7	101.63	101.50	-1.7	12,980	-0.01%
2023/04/24	3	102.00	0	0.00	102.00	3	12,955	0.02%
2023/04/21	1	102.50	0	0.00	102.50	1	12,978	0.01%
2023/04/20	3	103.50	1	104.50	103.50	2	12,887	0.02%
2023/04/19	1	103.50	0	0.00	103.50	1	13,041	0.01%
2023/04/18	5	105.50	1	105.50	105.50	4	13,118	0.03%
2023/04/17	3	105.00	0	0.00	106.00	3	13,172	0.02%
2023/04/14	1	106.00	2.1	105.00	105.50	-1.1	13,143	-0.01%
2023/04/13	17.9	104.31	2	103.00	103.50	15.9	13,028	0.12%
2023/04/11	7	108.50	1	108.50	109.00	6	12,271	0.05%
2023/04/10	1.1	108.95	5	108.50	109.00	-3.9	12,183	-0.03%
2023/04/07	3.2	111.19	1	110.50	110.50	2.2	12,032	0.02%
2023/03/31	12	113.38	2.1	113.29	112.50	9.9	11,951	0.08%
2023/03/30	0.3	112.50	0	0.00	112.50	0.3	12,012	0.00%
2023/03/29	1.2	111.89	10	111.95	111.50	-8.9	12,149	-0.07%
2023/03/27	2	109.75	0	0.00	109.00	2	12,464	0.02%
2023/03/24	1	110.50	5.2	111.18	111.00	-4.2	12,707	-0.03%
2023/03/23	0	0.00	3.4	110.00	110.50	-3.4	12,687	-0.03%
2023/03/22	0	0.00	1	109.00	109.00	-1	12,755	-0.01%
2023/03/21	4	108.38	1	106.50	107.00	3	12,828	0.02%
2023/03/20	0	0.00	0.2	109.25	109.50	-0.2	12,844	0.00%
2023/03/17	1.5	108.50	3	109.00	109.50	-1.5	12,898	-0.01%
2023/03/16	1	107.00	0	0.00	108.00	1	12,787	0.01%
2023/03/15	1	109.50	1	108.00	108.50	0	12,898	0.00%
2023/03/14	0	0.00	1	110.00	107.00	-1	12,825	-0.01%
2023/03/10	1	106.50	0	106.50	107.00	1	12,780	0.01%
2023/03/09	2	108.75	3	109.50	109.00	-1	13,038	-0.01%
2023/03/08	1	109.50	0	0.00	109.50	1	13,156	0.01%
2023/03/07	0.1	110.50	9.1	110.19	110.50	-9	13,128	-0.07%
2023/03/02	0	0.00	1	107.50	108.00	-1	13,038	-0.01%
2023/03/01	0	0.00	1	105.00	106.00	-1	12,956	-0.01%
2023/02/24	0	0.00	4.5	105.72	106.00	-4.5	12,931	-0.03%
2023/02/22	0.1	102.00	0	0.00	102.50	0.1	12,646	0.00%
2023/02/21	1	102.50	1	102.50	102.50	0	12,659	0.00%
2023/02/20	0	0.00	4	102.13	103.00	-4	12,861	-0.03%
2023/02/17	4.1	102.26	0	0.00	102.00	4.1	13,032	0.03%
2023/02/16	1.1	104.95	1	104.50	104.00	0.1	13,163	0.00%
2023/02/15	0.1	104.00	19	104.50	104.50	-18.9	13,391	-0.14%
2023/02/13	1	105.00	0	0.00	104.00	1	13,322	0.01%
2023/02/10	11.1	105.36	10	106.00	106.00	1.1	13,334	0.01%
2023/02/09	0	0.00	5.6	106.41	106.00	-5.6	13,324	-0.04%
2023/02/08	1	104.50	1	105.00	106.00	0	13,162	0.00%
2023/02/07	1	103.50	1	103.50	103.50	0	13,151	0.00%
2023/02/03	1	103.00	8	105.44	106.00	-7	13,077	-0.05%
2023/02/02	0	0.00	13.1	103.23	103.00	-13.1	12,842	-0.10%
2023/02/01	1.1	99.99	3	100.83	102.00	-1.9	12,813	-0.01%
2023/01/31	15.2	100.21	1	102.00	100.00	14.2	12,750	0.11%
2023/01/30	0	0.00	16	105.03	105.00	-16	12,579	-0.13%
2023/01/17	0	0.00	5	101.40	101.50	-5	12,401	-0.04%
2023/01/16	1.1	100.95	3	101.00	101.00	-1.9	12,415	-0.02%
2023/01/13	2	101.25	1	101.00	101.00	1	12,517	0.01%
2023/01/12	1	100.50	0	0.00	101.00	1	12,663	0.01%
2023/01/11	0	0.00	7	101.07	100.50	-7	12,718	-0.06%
2023/01/10	1.2	100.50	6	101.17	101.50	-4.8	12,901	-0.04%
2023/01/09	0	0.00	3.1	99.82	101.00	-3.1	12,888	-0.02%
2023/01/06	0	0.00	6.7	96.30	96.80	-6.7	12,828	-0.05%
2023/01/05	0	0.00	1	94.50	94.60	-1	12,850	-0.01%
2023/01/03	1	94.40	17	94.21	94.60	-16	13,466	-0.12%
2022/12/29	10.1	92.20	10	93.40	93.80	0.1	13,644	0.00%
2022/12/28	0	0.00	10	94.20	93.50	-10	13,925	-0.07%
2022/12/27	0	94.60	0	0.00	94.50	0	14,067	0.00%
2022/12/26	1	93.31	0.1	93.60	94.00	0.9	14,266	0.01%
2022/12/23	22.2	93.92	0	0.00	93.80	22.2	14,432	0.15%
2022/12/22	2	95.70	1	96.60	97.30	1	14,432	0.01%
2022/12/21	0	0.00	5	95.40	95.30	-5	14,256	-0.04%
2022/12/20	10.2	93.97	7	94.59	93.50	3.2	14,044	0.02%
2022/12/19	5.1	95.11	0	0.00	95.80	5.1	13,884	0.04%
2022/12/16	0.1	96.58	0	0.00	96.20	0.1	13,615	0.00%
2022/12/15	0	0.00	1	98.00	98.20	-1	13,317	-0.01%
2022/12/14	0	0.00	2	97.40	98.00	-2	13,257	-0.02%
2022/12/13	5.1	96.59	3	96.37	96.30	2.1	13,147	0.02%
2022/12/12	0.1	97.60	0	0.00	98.10	0.1	13,109	0.00%
2022/12/09	6	98.63	14.1	99.21	99.50	-8.1	13,263	-0.06%
2022/12/08	1.1	96.65	3	97.23	97.00	-1.9	13,244	-0.01%
2022/12/07	0	99.80	1.1	99.89	99.00	-1.1	13,433	-0.01%
2022/12/06	1.1	99.37	0	0.00	99.70	1.1	13,437	0.01%
2022/12/05	0	0.00	1.9	101.37	101.00	-1.9	13,471	-0.01%
2022/12/02	0	0.00	101	100.51	101.00	-101	13,416	-0.75%	大賣/鉅額交易
2022/12/01	1	99.10	214	99.86	101.50	-213	13,374	-1.59%	大賣/鉅額交易
2022/11/30	1	96.80	4	96.95	97.20	-3	13,015	-0.02%
2022/11/29	1	93.70	1	94.90	95.40	0	12,863	0.00%
2022/11/28	2	94.55	0.2	95.00	94.60	1.8	12,883	0.01%
2022/11/25	2.4	95.52	7.2	96.20	96.10	-4.8	12,960	-0.04%
2022/11/24	1	95.80	2.1	96.40	96.40	-1.1	13,003	-0.01%
2022/11/23	2	95.60	10	95.77	95.80	-8	13,018	-0.06%
2022/11/22	1	94.70	4	94.45	94.80	-3	13,042	-0.02%
2022/11/21	1.8	93.97	1	94.50	94.20	0.8	13,028	0.01%
2022/11/18	3.2	94.62	9	94.56	94.90	-5.8	12,980	-0.04%
2022/11/17	0	0.00	42	92.90	93.50	-42	12,879	-0.33%
2022/11/16	6	93.20	15	93.76	93.60	-9	12,883	-0.07%
2022/11/15	1	92.00	5.5	92.65	92.80	-4.5	12,673	-0.04%
2022/11/14	16	91.44	18.4	91.69	91.70	-2.4	12,462	-0.02%
2022/11/11	1.3	89.98	31	90.99	90.40	-29.7	12,306	-0.24%
2022/11/10	0.3	86.50	6	86.47	86.50	-5.7	11,996	-0.05%
2022/11/09	1	86.40	17.9	86.34	86.80	-16.9	11,953	-0.14%
2022/11/08	0	0.00	4	84.63	84.40	-4	11,841	-0.03%
2022/11/07	0.3	83.90	18.2	83.74	84.50	-17.9	11,759	-0.15%
2022/11/04	0	0.00	1.2	79.98	80.50	-1.2	11,594	-0.01%
2022/11/03	1.2	78.75	0	0.00	79.50	1.2	11,611	0.01%
2022/11/02	1	79.90	1	80.00	80.00	0	11,553	0.00%
2022/11/01	2	80.20	4	80.20	80.00	-2	11,502	-0.02%
2022/10/31	14.9	79.49	6	80.20	80.40	8.9	11,489	0.08%
2022/10/28	6	79.00	8.3	79.84	80.70	-2.3	11,502	-0.02%
2022/10/27	0.3	78.70	4	78.40	78.70	-3.7	11,368	-0.03%
2022/10/26	3	77.60	2	77.25	76.90	1	11,325	0.01%
2022/10/25	0.1	76.40	12	77.32	77.30	-12	11,279	-0.11%
2022/10/24	1.5	77.77	0	0.00	77.70	1.5	11,351	0.01%
2022/10/21	6	76.20	7	75.84	76.30	-1	11,514	-0.01%
2022/10/20	2	75.05	2.3	75.26	76.00	-0.3	11,462	0.00%
2022/10/19	14	75.17	0	0.00	74.90	14	11,252	0.12%
2022/10/18	12	75.59	1	75.90	76.10	11	11,146	0.10%
2022/10/17	0	0.00	14.1	75.57	76.20	-14.1	10,953	-0.13%
2022/10/14	0	0.00	5	74.76	75.80	-5	10,940	-0.05%
2022/10/13	3.3	72.54	0	0.00	72.40	3.3	10,874	0.03%
2022/10/12	12.6	73.19	3	73.60	73.20	9.6	10,751	0.09%
2022/10/11	20.6	75.93	4.3	75.20	74.60	16.3	10,625	0.15%
2022/10/07	23	81.65	1	81.70	82.00	22	10,314	0.21%
2022/10/06	3	82.33	2	82.75	82.80	1	10,368	0.01%
2022/10/05	10	82.10	19	82.97	81.90	-9	10,322	-0.09%
2022/10/04	4	79.03	2	79.60	79.80	2	10,094	0.02%
2022/10/03	30.3	77.72	3	77.80	77.10	27.3	9,975	0.27%
2022/09/30	4	80.04	51.1	79.24	80.10	-47	9,872	-0.48%
2022/09/29	1	79.01	5	79.90	78.90	-4	9,890	-0.04%
2022/09/28	4.3	79.02	5	79.40	78.20	-0.7	9,893	-0.01%
2022/09/27	2.1	80.91	0	0.00	81.10	2.1	9,896	0.02%
2022/09/26	6.5	81.71	1	80.70	81.30	5.5	10,077	0.05%
2022/09/23	1	84.20	0	0.00	84.00	1	10,147	0.01%
2022/09/22	8	84.18	0	0.00	84.60	8	10,734	0.07%
2022/09/21	2	84.85	3	85.17	84.90	-1	11,653	-0.01%
2022/09/20	3	84.93	6	85.13	85.40	-3	12,079	-0.02%
2022/09/19	6	84.48	6	84.63	84.30	0	12,196	0.00%
2022/09/16	3	83.70	0	0.00	83.60	3	12,597	0.02%
2022/09/15	5	83.10	3	83.50	83.20	2	12,424	0.02%
2022/09/14	109	82.79	0	0.00	82.70	109	12,447	0.88%	大買/鉅額交易
2022/09/13	122	85.50	3	85.93	85.90	119	12,225	0.97%	大買/鉅額交易
2022/09/12	80	83.20	1	83.30	83.00	79	12,106	0.65%
2022/09/08	1	81.10	1	82.20	82.10	0	12,276	0.00%
2022/09/07	21.3	80.20	1	80.20	80.20	20.3	12,305	0.16%
2022/09/06	0.2	82.50	0	0.00	82.40	0.2	12,391	0.00%
2022/09/05	1	82.79	0	0.00	82.30	1	12,515	0.01%
2022/09/02	12	83.08	0	0.00	82.70	12	12,669	0.10%
2022/09/01	1.1	83.50	0	0.00	83.90	1.1	12,719	0.01%
2022/08/31	0	0.00	0.1	85.00	85.40	-0.1	12,727	0.00%
2022/08/30	3	84.60	3	85.20	84.60	0	12,730	0.00%
2022/08/29	1.2	83.90	0.3	85.00	84.40	0.9	12,770	0.01%
2022/08/25	1	86.40	0	0.00	86.40	1	12,839	0.01%
2022/08/24	4	86.78	0	0.00	86.20	4	12,916	0.03%
2022/08/23	2.3	86.38	0	0.00	86.60	2.3	13,324	0.02%
2022/08/22	0	88.80	6	89.10	88.70	-6	13,371	-0.04%
2022/08/19	0.2	89.90	1	90.00	90.00	-0.8	13,551	-0.01%
2022/08/18	1	89.20	0.2	89.63	89.40	0.9	13,609	0.01%
2022/08/17	1	90.20	0	0.00	90.60	1	13,673	0.01%
2022/08/16	0.5	90.58	0	0.00	90.70	0.5	13,698	0.00%
2022/08/15	0	90.30	2	90.55	90.50	-2	13,727	-0.01%
2022/08/12	1	89.30	3	89.60	89.50	-2	13,715	-0.01%
2022/08/11	0.1	89.20	2	89.35	89.50	-1.9	13,766	-0.01%
2022/08/10	0	86.80	0	0.00	87.00	0	13,914	0.00%
2022/08/09	4	87.72	0	0.00	87.70	4	13,984	0.03%
2022/08/08	0.1	87.54	0	0.00	87.90	0.1	13,975	0.00%
2022/08/05	0	0.00	1	88.10	88.20	-1	14,041	-0.01%
2022/08/04	1	87.30	11	87.34	87.40	-10	14,097	-0.07%
2022/08/03	0.2	85.03	1	85.60	86.00	-0.9	13,964	-0.01%
2022/08/02	5.3	84.24	1	84.20	84.50	4.3	13,932	0.03%
2022/08/01	0.2	86.20	3	85.50	86.30	-2.8	13,970	-0.02%
2022/07/29	12.4	86.28	0	0.00	86.40	12.4	14,016	0.09%
2022/07/28	1.1	87.58	22.1	87.06	87.80	-21	13,911	-0.15%
2022/07/27	7.1	82.78	7	84.33	85.10	0.1	13,666	0.00%
2022/07/26	2	84.00	0.3	83.70	83.70	1.7	13,671	0.01%
2022/07/25	1.1	84.99	0	0.00	84.60	1.1	14,005	0.01%
2022/07/22	0.1	85.00	0.4	85.00	85.20	-0.4	14,182	0.00%
2022/07/21	0.2	85.14	23	84.55	85.70	-22.8	14,258	-0.16%
2022/07/20	2	83.00	21	84.02	83.40	-19	14,176	-0.13%
2022/07/19	1.2	82.30	3.2	81.88	82.60	-2	14,260	-0.01%
2022/07/18	0	0.00	13.1	80.91	81.10	-13.1	14,201	-0.09%
2022/07/15	1.4	78.57	1	78.60	79.20	0.4	14,075	0.00%
2022/07/14	0	0.00	36.1	78.02	78.40	-36.1	14,036	-0.26%
2022/07/13	0	0.00	0.2	75.90	76.20	-0.2	13,926	0.00%
2022/07/12	0.1	74.00	0	0.00	73.80	0.1	13,843	0.00%
2022/07/11	1	75.70	1	76.20	75.80	0	13,808	0.00%
2022/07/08	0	0.00	8	75.89	76.10	-8	13,829	-0.06%
2022/07/07	1.1	74.45	2.4	74.57	74.60	-1.2	13,807	-0.01%
2022/07/06	16.2	73.34	0	0.00	73.10	16.2	13,831	0.12%
2022/07/05	1	74.10	2	73.95	74.80	-1	13,870	-0.01%
2022/07/04	5.3	74.01	2	73.75	74.00	3.3	13,839	0.02%
2022/07/01	1.1	75.07	2	76.30	74.50	-0.9	13,771	-0.01%
2022/06/30	32.2	76.85	5	76.50	76.40	27.2	13,699	0.20%
2022/06/29	58.4	80.19	16	80.20	79.10	42.4	13,172	0.32%
2022/06/28	36.8	91.33	0	0.00	91.00	36.8	12,232	0.30%
2022/06/27	4	94.30	7	94.36	94.30	-3	11,853	-0.03%
2022/06/24	73.7	92.65	10	92.60	92.00	63.7	11,676	0.55%
2022/06/23	9.3	95.82	0	0.00	95.40	9.3	11,268	0.08%
2022/06/22	8.5	97.40	1	96.60	96.40	7.5	11,263	0.07%
2022/06/21	0	0.00	2.1	99.30	99.40	-2.1	11,265	-0.02%
2022/06/20	0.3	97.56	0	0.00	96.20	0.3	11,277	0.00%
2022/06/17	9.2	97.94	0	0.00	97.50	9.2	11,262	0.08%
2022/06/16	0	101.17	6	103.00	101.00	-6	11,046	-0.05%
2022/06/15	1.5	100.52	1	101.00	100.00	0.5	11,149	0.00%
2022/06/14	1	101.00	0	0.00	102.00	1	11,273	0.01%
2022/06/13	3	102.33	1	102.00	102.00	2	11,265	0.02%
2022/06/10	0	104.50	0.5	105.00	105.00	-0.4	11,236	0.00%
2022/06/07	3	103.00	0	0.00	102.50	3	11,290	0.03%
2022/06/06	4	104.00	1.1	104.48	104.50	3	11,303	0.03%
2022/06/02	1	103.50	2	104.00	104.00	-1	11,477	-0.01%
2022/06/01	2	103.50	1	103.50	103.00	1	11,869	0.01%
2022/05/31	0	0.00	4	104.13	104.50	-4	11,862	-0.03%
2022/05/30	1	102.00	2.2	102.73	103.00	-1.2	11,566	-0.01%
2022/05/27	0	0.00	11.5	100.16	101.00	-11.5	11,498	-0.10%
2022/05/26	0	0.00	1.3	98.85	98.60	-1.3	11,509	-0.01%
2022/05/25	0	0.00	7.1	97.72	98.20	-7.1	11,666	-0.06%
2022/05/23	2	97.10	10	98.50	97.50	-8	11,988	-0.07%
2022/05/20	0	0.00	59.2	97.30	97.50	-59.2	12,136	-0.49%
2022/05/19	5	96.20	2	95.95	95.70	3	12,182	0.02%
2022/05/18	16.3	98.03	13	97.44	96.90	3.3	12,207	0.03%
2022/05/17	0	0.00	50.8	96.86	97.30	-50.8	12,138	-0.42%
2022/05/16	10	94.50	11	95.79	94.70	-1	12,175	-0.01%
2022/05/12	1.2	93.97	0	0.00	93.00	1.2	12,346	0.01%
2022/05/11	0	0.00	1	96.20	96.20	-1	12,730	-0.01%
2022/05/10	1.1	94.31	0	0.00	95.40	1.1	12,921	0.01%
2022/05/09	3.2	94.23	0	0.00	94.10	3.2	13,080	0.02%
2022/05/06	8.6	95.82	0	0.00	95.90	8.6	13,159	0.07%
2022/05/05	0	0.00	31.1	98.58	98.60	-31.1	13,331	-0.23%
2022/05/04	0.1	96.50	3	96.43	96.60	-3	13,354	-0.02%
2022/05/03	1	95.50	1	95.80	95.90	0	13,662	0.00%
2022/04/29	20	97.03	12.1	97.58	95.60	7.9	13,727	0.06%
2022/04/28	0	92.30	2	94.30	93.00	-2	13,695	-0.01%
2022/04/27	22.4	91.52	5	91.50	91.80	17.4	13,571	0.13%
2022/04/26	0	95.30	0	0.00	95.00	0	13,548	0.00%
2022/04/25	32.8	95.52	10	94.81	94.60	22.8	13,653	0.17%
2022/04/22	0	0.00	50	99.20	99.10	-50	13,599	-0.37%
2022/04/21	1	99.10	2.1	99.35	99.50	-1.1	13,720	-0.01%
2022/04/20	2	98.30	0	0.00	99.20	2	13,788	0.01%
2022/04/19	1	98.60	2	98.80	98.10	-1	13,782	-0.01%
2022/04/18	1.2	97.89	1	97.90	97.90	0.2	13,882	0.00%
2022/04/15	23	97.91	4	97.68	97.90	19	13,944	0.14%
2022/04/14	0	99.90	10.3	100.49	99.50	-10.2	14,094	-0.07%
2022/04/13	4.2	98.33	0	0.00	99.10	4.2	14,270	0.03%
2022/04/12	25.5	96.74	0	0.00	96.60	25.5	14,668	0.17%
2022/04/11	9.7	98.37	2	97.90	97.90	7.7	14,632	0.05%
2022/04/08	9	99.93	0	0.00	100.50	9	14,559	0.06%
2022/04/07	11	100.00	0	0.00	99.80	11	14,505	0.08%
2022/04/06	23.2	100.79	1	102.00	102.00	22.2	14,349	0.15%
2022/04/01	43.1	102.13	1	103.50	103.50	42.1	14,227	0.30%
2022/03/31	0.1	104.00	0	0.00	103.50	0.1	14,173	0.00%
2022/03/30	0.3	104.00	10	104.50	104.50	-9.8	14,225	-0.07%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	16	102.09	4	103.25	103.50	12	14,175	0.08%
2022/03/25	0	0.00	4	104.50	104.50	-4	14,066	-0.03%
2022/03/24	0	0.00	1	105.50	105.00	-1	14,034	-0.01%
2022/03/23	1	104.50	5	105.40	105.50	-4	14,096	-0.03%
2022/03/21	1	105.00	2.2	105.41	105.00	-1.2	14,207	-0.01%
2022/03/18	0	0.00	14	104.89	104.50	-14	14,268	-0.10%
2022/03/17	0	0.00	42.1	103.39	103.50	-42.1	14,151	-0.30%
2022/03/16	10	99.10	11	99.87	99.80	-1	14,003	-0.01%
2022/03/15	14	99.29	2	99.10	98.90	12	14,157	0.09%
2022/03/14	1	101.50	12	102.38	102.00	-11	14,255	-0.08%
2022/03/11	0	0.00	15.1	101.33	100.50	-15.1	14,304	-0.11%
2022/03/10	1.1	100.00	10.2	100.98	100.50	-9.2	14,319	-0.06%
2022/03/09	0.3	98.00	11	98.27	98.20	-10.8	14,509	-0.07%
2022/03/08	2.3	96.78	1	96.10	96.10	1.3	14,624	0.01%
2022/03/07	54.9	97.96	4	97.50	97.60	50.9	14,485	0.35%
2022/03/04	0	0.00	11	102.95	102.00	-11	14,210	-0.08%
2022/03/03	1	102.50	3	103.33	103.50	-2	14,243	-0.01%
2022/03/02	0	0.00	1	101.50	102.50	-1	14,184	-0.01%
2022/03/01	0	0.00	46.1	102.72	103.00	-46.1	14,258	-0.32%
2022/02/25	8.5	100.05	4	99.60	99.30	4.5	14,182	0.03%
2022/02/24	23	99.64	1	100.50	99.70	22	14,038	0.16%
2022/02/23	14	102.04	0	0.00	102.00	14	13,833	0.10%
2022/02/22	15	102.50	1	103.00	103.00	14	13,803	0.10%
2022/02/21	1	103.50	16	105.06	105.00	-15	13,711	-0.11%
2022/02/18	1	104.00	2	103.50	104.00	-1	13,711	-0.01%
2022/02/17	0	0.00	31	104.48	104.00	-31	13,713	-0.23%
2022/02/16	4.3	102.35	3	102.67	102.50	1.3	13,674	0.01%
2022/02/15	5	100.30	2	100.75	100.00	3	13,729	0.02%
2022/02/14	13	100.38	2	100.00	100.00	11	13,870	0.08%
2022/02/11	8	104.06	24	105.00	103.00	-16	13,832	-0.12%
2022/02/10	0	0.00	14.2	104.13	103.50	-14.2	13,727	-0.10%
2022/02/09	1	100.50	1.1	101.50	102.00	-0.1	13,909	0.00%
2022/02/08	4	99.55	0	0.00	100.00	4	13,748	0.03%
2022/02/07	12	99.22	2	99.80	100.00	10	13,608	0.07%
2022/01/26	9.1	98.91	7.5	99.30	98.80	1.5	13,419	0.01%
2022/01/25	25.6	99.44	7	99.87	100.00	18.6	13,366	0.14%
2022/01/24	1.2	102.08	1	101.00	101.50	0.2	13,229	0.00%
2022/01/21	51.6	101.93	3	102.50	101.50	48.6	13,561	0.36%
2022/01/20	11	103.68	10	106.00	105.50	1	13,452	0.01%
2022/01/19	24.2	105.41	1	107.00	105.00	23.2	13,454	0.17%
2022/01/18	12	107.75	10	109.50	107.50	2	13,380	0.01%
2022/01/17	10	106.50	20	108.00	108.00	-10	13,341	-0.07%
2022/01/14	0.1	105.00	4	105.50	105.50	-4	13,327	-0.03%
2022/01/13	4	105.00	0.7	105.02	105.00	3.3	13,351	0.02%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	1	106.00	1	107.00	106.50	0	13,574	0.00%
2022/01/10	4	105.38	0	0.00	106.00	4	13,619	0.03%
2022/01/07	35.6	106.45	0	106.50	106.50	35.6	13,860	0.26%
2022/01/06	20.2	108.05	4.2	109.00	108.50	16	13,910	0.12%
2022/01/05	10.1	109.69	61	109.83	111.00	-51	13,981	-0.36%
2022/01/04	0	106.50	0.2	106.50	107.00	-0.1	14,061	0.00%
2022/01/03	0	0.00	1	107.50	105.50	-1	14,368	-0.01%
2021/12/30	0	0.00	5	106.90	106.50	-5	14,588	-0.03%
2021/12/29	0.1	106.00	14.1	106.43	106.00	-14	14,793	-0.09%
2021/12/28	0	0.00	4.1	105.87	105.50	-4.1	15,223	-0.03%
2021/12/27	1	105.00	3	105.50	105.00	-2	15,491	-0.01%
2021/12/24	0	0.00	19	105.11	105.00	-19	15,556	-0.12%
2021/12/23	2	104.00	1	103.50	103.50	1	15,660	0.01%
2021/12/22	0	0.00	1	103.00	103.00	-1	15,928	-0.01%
2021/12/21	2	102.00	0	0.00	102.00	2	16,201	0.01%
2021/12/20	5	102.00	4	101.63	101.50	1	16,269	0.01%
2021/12/17	3.7	101.83	2	102.50	102.00	1.7	16,274	0.01%
2021/12/16	14.5	101.67	3	102.50	103.50	11.5	16,197	0.07%
2021/12/15	1.1	102.04	0	0.00	101.50	1.1	16,320	0.01%
2021/12/14	3.3	101.73	1	102.00	102.00	2.3	16,569	0.01%
2021/12/13	7.7	102.90	0	0.00	102.50	7.7	16,521	0.05%
2021/12/10	5.3	103.86	0	0.00	103.00	5.3	16,486	0.03%
2021/12/09	8	104.25	1	105.00	104.50	7	16,356	0.04%
2021/12/08	7.1	107.64	4.5	107.67	107.00	2.6	16,131	0.02%
2021/12/07	15.6	103.83	0	0.00	104.00	15.6	16,069	0.10%
2021/12/06	7	106.29	1	106.00	106.00	6	15,944	0.04%
2021/12/03	6	108.58	13.8	107.59	109.00	-7.8	15,909	-0.05%
2021/12/02	33.1	104.96	4	105.50	105.00	29.1	15,758	0.18%
2021/12/01	2	102.50	4	102.88	104.00	-2	15,689	-0.01%
2021/11/29	1	101.50	1	99.60	101.00	0	15,545	0.00%
2021/11/26	22	101.57	0	0.00	101.50	22	15,503	0.14%
2021/11/25	14	102.71	2	102.00	104.00	12	15,535	0.08%
2021/11/24	16	103.41	1	103.50	103.00	15	15,507	0.10%
2021/11/23	0.3	105.50	0	0.00	105.00	0.3	15,478	0.00%
2021/11/22	2	107.00	2	107.50	106.50	0	15,421	0.00%
2021/11/19	3	107.17	21.1	106.03	106.00	-18.1	15,327	-0.12%
2021/11/18	0.5	106.00	0.1	106.00	106.00	0.5	15,281	0.00%
2021/11/17	0.5	106.00	1	106.00	106.50	-0.5	15,311	0.00%
2021/11/16	1	105.50	1	105.50	105.50	0	15,353	0.00%
2021/11/15	1	105.00	5	104.80	105.50	-4	15,407	-0.03%
2021/11/12	4.1	102.77	7	105.00	104.00	-2.9	15,418	-0.02%
2021/11/11	7	102.00	2	102.00	102.50	5	15,390	0.03%
2021/11/10	4.3	103.18	2	104.00	104.00	2.3	15,331	0.01%
2021/11/09	29.5	106.36	2	106.75	105.00	27.5	15,379	0.18%
2021/11/08	19.1	105.19	21.5	104.70	105.50	-2.4	15,065	-0.02%
2021/11/05	2	99.05	20	99.58	99.70	-18	14,812	-0.12%
2021/11/04	4.1	98.93	6	98.62	98.10	-1.9	14,838	-0.01%
2021/11/03	2	98.00	2	97.95	98.30	0	14,890	0.00%
2021/11/02	4	99.00	15	99.89	98.80	-11	14,979	-0.07%
2021/11/01	12	98.25	4	98.55	98.20	8	15,058	0.05%
2021/10/29	26.1	100.41	17	103.38	99.80	9.1	15,088	0.06%
2021/10/28	2	100.25	46	99.38	99.80	-44	14,769	-0.30%
2021/10/27	1.1	97.38	4	97.45	97.20	-3	14,813	-0.02%
2021/10/26	1	97.70	24	97.96	98.00	-23	15,457	-0.15%
2021/10/25	4	96.18	0	0.00	96.40	4	15,412	0.03%
2021/10/22	11.1	95.09	0	0.00	96.00	11.1	15,400	0.07%
2021/10/21	12.3	96.18	0.1	96.40	95.90	12.2	15,286	0.08%
2021/10/20	7	97.90	0	0.00	97.70	7	15,171	0.05%
2021/10/19	4.2	97.76	34.3	97.84	98.40	-30.1	15,081	-0.20%
2021/10/18	1	94.50	0	0.00	94.60	1	15,030	0.01%
2021/10/15	3	95.53	2	95.90	96.20	1	15,075	0.01%
2021/10/14	2.1	93.21	0	0.00	93.60	2.1	14,906	0.01%
2021/10/13	21.2	92.60	0	0.00	92.40	21.2	14,820	0.14%
2021/10/12	25.1	93.72	4.1	94.15	93.50	21	14,731	0.14%
2021/10/08	53.6	97.45	9	97.26	96.20	44.6	14,563	0.31%
2021/10/07	4.1	100.50	1	100.00	101.00	3.1	14,200	0.02%
2021/10/06	10.5	99.56	2	99.85	100.00	8.5	14,086	0.06%
2021/10/05	5.2	100.81	0.1	101.00	100.50	5.1	13,924	0.04%
2021/10/04	5	103.50	3.3	103.54	103.50	1.7	13,544	0.01%
2021/10/01	0.1	107.00	0	0.00	108.00	0.1	13,320	0.00%
2021/09/30	2.3	108.76	0	110.00	109.00	2.3	13,249	0.02%
2021/09/29	10.2	107.45	5	105.50	106.00	5.2	13,056	0.04%
2021/09/28	9.1	112.45	1	112.50	112.50	8.1	12,775	0.06%
2021/09/27	1.3	115.48	1	115.00	115.50	0.3	12,519	0.00%
2021/09/24	2.2	116.82	5	118.00	117.50	-2.8	12,451	-0.02%
2021/09/23	1.1	116.57	0.3	116.50	116.50	0.8	12,536	0.01%
2021/09/22	6.1	113.43	2	114.25	116.00	4.1	12,619	0.03%
2021/09/17	2.2	119.23	1	118.00	118.00	1.2	12,583	0.01%
2021/09/16	3	121.50	3	121.51	121.50	0	12,353	0.00%
2021/09/15	3	124.33	2	124.50	124.00	1	12,299	0.01%
2021/09/14	2	124.75	1	125.00	124.50	1	12,349	0.01%
2021/09/13	1	124.00	0	0.00	124.00	1	12,395	0.01%
2021/09/10	1.6	124.16	4	126.38	128.00	-2.4	12,477	-0.02%
2021/09/09	3	122.00	3.1	122.18	122.00	-0.1	12,421	0.00%
2021/09/08	1.1	117.27	1.2	119.07	119.50	-0.1	12,447	0.00%
2021/09/07	2.1	119.83	1	121.00	121.50	1.1	12,404	0.01%
2021/09/06	0.2	124.75	0	0.00	124.50	0.2	12,357	0.00%
2021/09/03	2	128.25	0	0.00	128.50	2	12,569	0.02%
2021/09/02	0.1	126.00	1	125.00	125.50	-0.9	12,521	-0.01%
2021/09/01	3.1	126.02	2	127.00	126.50	1.1	12,503	0.01%
2021/08/31	4.1	126.05	3	127.00	128.50	1.1	12,524	0.01%
2021/08/30	1	127.00	1.1	128.96	129.00	-0.1	12,664	0.00%
2021/08/27	1	127.00	6	125.17	127.00	-5	12,574	-0.04%
2021/08/26	2	122.50	2.1	122.49	123.50	-0.1	12,541	0.00%
2021/08/25	1.1	121.08	1	122.00	122.50	0.1	12,618	0.00%
2021/08/23	3.3	121.11	1	120.50	121.00	2.3	12,772	0.02%
2021/08/20	2	116.00	0	0.00	116.00	2	12,842	0.02%
2021/08/18	6	118.17	0	0.00	119.00	6	13,026	0.05%
2021/08/17	0.2	117.00	0	0.00	117.00	0.2	13,114	0.00%
2021/08/16	0.3	121.00	0.5	120.50	122.00	-0.2	12,975	0.00%
2021/08/13	2.4	122.27	2.1	121.57	120.00	0.3	13,105	0.00%
2021/08/10	2	126.50	3	127.50	126.50	-1	13,131	-0.01%
2021/08/09	0	0.00	1.1	127.95	128.00	-1.1	13,380	-0.01%
2021/08/06	1	130.00	3	130.00	129.00	-2	13,718	-0.01%
2021/08/05	1	131.50	1	131.50	132.00	0	13,958	0.00%
2021/08/04	5	128.30	4.4	127.94	131.00	0.6	14,360	0.00%
2021/08/03	2	125.00	4	125.00	127.00	-2	14,475	-0.01%
2021/08/02	7	124.43	7	123.50	125.50	0	14,467	0.00%
2021/07/30	3	123.50	17.5	122.56	122.50	-14.5	14,405	-0.10%
2021/07/29	2	113.25	1	114.50	115.00	1	13,902	0.01%
2021/07/28	10	112.00	3	111.50	112.50	7	14,116	0.05%
2021/07/27	1	115.00	1	115.00	115.00	0	14,374	0.00%
2021/07/26	1.2	115.58	4	115.88	115.00	-2.8	14,731	-0.02%
2021/07/23	4.3	115.38	2	115.75	115.00	2.3	15,164	0.02%
2021/07/22	0	0.00	1	117.00	117.50	-1	15,636	-0.01%
2021/07/21	0	0.00	7.3	118.88	119.50	-7.3	15,887	-0.05%
2021/07/20	1	119.00	6	118.50	118.00	-5	16,329	-0.03%
2021/07/19	0	0.00	2.4	117.34	117.50	-2.4	16,317	-0.01%
2021/07/16	3	116.33	5	115.90	116.50	-2	16,454	-0.01%
2021/07/15	5	117.90	20	118.53	120.00	-15	16,379	-0.09%
2021/07/14	3	114.67	1.2	115.17	114.50	1.8	16,098	0.01%
2021/07/13	0	0.00	6.5	115.96	115.50	-6.5	16,076	-0.04%
2021/07/12	0.1	112.00	3	112.33	112.50	-2.9	16,135	-0.02%
2021/07/09	0.1	112.00	1	112.00	111.00	-0.9	16,200	-0.01%
2021/07/08	3.6	112.51	0	0.00	112.00	3.6	16,373	0.02%
2021/07/07	1.1	114.45	2	114.25	114.50	-0.9	16,499	-0.01%
2021/07/06	3.5	113.86	0	0.00	113.00	3.5	16,851	0.02%
2021/07/05	5	112.90	5	112.80	114.00	0	17,135	0.00%
2021/07/01	0	0.00	5	111.50	111.00	-5	17,383	-0.03%
2021/06/30	2.2	112.05	0	0.00	112.00	2.2	17,625	0.01%
2021/06/29	0.1	110.00	1	110.50	113.00	-0.9	17,685	-0.01%
2021/06/28	13.4	112.97	1	114.00	112.50	12.4	17,702	0.07%
2021/06/25	2.1	116.74	5	117.00	117.50	-2.9	17,800	-0.02%
2021/06/24	0.6	115.00	0	0.00	115.50	0.6	17,906	0.00%
2021/06/23	0	0.00	1.4	115.36	116.00	-1.4	18,121	-0.01%
2021/06/22	1.4	112.14	0	0.00	113.00	1.4	18,176	0.01%
2021/06/21	6.1	112.27	6.2	113.84	113.00	-0.1	18,272	0.00%
2021/06/18	2	117.25	0	0.00	116.50	2	18,445	0.01%
2021/06/17	7	116.79	1.2	117.18	118.00	5.8	18,570	0.03%
2021/06/16	2	117.00	1.1	115.64	115.50	0.9	18,872	0.00%
2021/06/15	4.4	117.89	1	117.51	118.00	3.4	19,182	0.02%
2021/06/11	1	119.00	7.8	118.78	118.50	-6.8	19,357	-0.04%
2021/06/10	2	116.00	2	115.50	116.50	0	19,309	0.00%
2021/06/09	1.1	114.00	1	114.00	114.00	0.1	19,532	0.00%
2021/06/08	1	116.50	1	116.00	115.50	0	19,798	0.00%
2021/06/07	6	112.67	9.5	114.53	115.50	-3.5	19,994	-0.02%
2021/06/04	3	110.50	2	111.25	111.00	1	19,968	0.01%
2021/06/03	0	0.00	3	111.17	112.00	-3	20,393	-0.01%
2021/06/02	2	109.75	1	110.00	111.00	1	20,500	0.00%
2021/06/01	1.1	112.95	2.1	113.24	113.00	-1	20,846	0.00%
2021/05/28	2.1	110.26	7.2	110.39	110.50	-5.1	21,319	-0.02%
2021/05/27	4.1	106.77	2	107.50	109.00	2.1	21,519	0.01%
2021/05/26	2.2	107.77	14.6	110.88	107.50	-12.4	21,733	-0.06%
2021/05/25	1	108.49	5	108.30	108.50	-4	21,844	-0.02%
2021/05/24	1	104.00	2	107.25	106.50	-1	22,003	0.00%
2021/05/21	4	105.50	13	108.23	105.50	-9	22,453	-0.04%
2021/05/20	1	106.00	2	106.75	106.50	-1	22,841	0.00%
2021/05/19	2	105.00	1	106.00	105.50	1	23,478	0.00%
2021/05/18	12	105.38	3	105.67	106.50	9	24,781	0.04%
2021/05/17	0.1	102.25	2.3	101.57	103.00	-2.2	24,950	-0.01%
2021/05/14	3	105.00	8	104.31	105.00	-5	26,053	-0.02%
2021/05/13	5	96.64	9	99.18	100.00	-4	25,966	-0.02%
2021/05/12	7.4	98.13	5	98.34	97.00	2.4	25,924	0.01%
2021/05/11	18.3	104.44	1	103.50	103.50	17.3	25,978	0.07%
2021/05/10	1.1	110.13	1	111.50	110.00	0.1	26,092	0.00%
2021/05/07	0	0.00	10	111.40	113.00	-10	26,508	-0.04%
2021/05/06	5.2	107.13	0	0.00	107.50	5.2	26,802	0.02%
2021/05/05	5.1	107.93	0	0.00	106.50	5.1	26,960	0.02%
2021/05/04	5	110.10	3.6	110.53	111.50	1.4	27,386	0.01%
2021/05/03	9.1	113.28	2	116.00	112.50	7.1	27,629	0.03%
2021/04/29	3.1	118.97	3.1	119.16	118.00	0	27,659	0.00%
2021/04/28	7.2	121.59	15.5	121.89	123.00	-8.3	27,595	-0.03%
2021/04/27	1	118.50	7	118.07	118.00	-6	27,845	-0.02%
2021/04/26	5.5	115.59	26.7	115.12	118.00	-21.2	28,423	-0.07%
2021/04/23	1	110.00	0	0.00	111.00	1	28,473	0.00%
2021/04/22	5.2	108.78	6.9	108.69	108.00	-1.7	28,964	-0.01%
2021/04/21	2	110.00	1	110.50	110.00	1	29,456	0.00%
2021/04/20	1	112.00	2.1	112.50	113.00	-1.1	30,225	0.00%
2021/04/19	3.4	112.56	6	113.08	111.50	-2.6	31,196	-0.01%
2021/04/16	0	0.00	5.7	112.97	113.00	-5.7	31,585	-0.02%
2021/04/15	1.1	108.52	1	108.00	109.00	0.1	31,907	0.00%
2021/04/14	4.1	110.07	0	0.00	110.00	4.1	32,258	0.01%
2021/04/13	3	112.67	3	112.83	112.50	0	33,038	0.00%
2021/04/12	6	113.75	4	114.13	112.50	2	33,479	0.01%
2021/04/09	3	112.00	6.8	112.67	112.00	-3.8	33,577	-0.01%
2021/04/08	3.1	111.00	2.9	110.80	111.50	0.1	33,482	0.00%
2021/04/07	1	111.00	10	111.00	111.50	-9	33,511	-0.03%
2021/04/06	0.2	110.89	9	110.67	111.50	-8.8	33,630	-0.03%
2021/04/01	0.5	107.50	2	107.50	107.50	-1.5	33,613	0.00%
2021/03/31	4.3	109.49	1.3	108.37	107.50	3	33,924	0.01%
2021/03/30	3.1	109.84	8.1	109.63	111.00	-5	34,424	-0.01%
2021/03/29	5.3	108.88	8	109.00	109.00	-2.7	34,350	-0.01%
2021/03/26	2	105.75	3.5	106.93	107.00	-1.5	34,367	0.00%
2021/03/25	3	105.01	5	105.20	106.00	-2	34,338	-0.01%
2021/03/24	4	107.13	2	107.00	107.00	2	34,381	0.01%
2021/03/23	5	108.80	3.5	108.07	108.00	1.5	34,536	0.00%
2021/03/22	1	107.50	7	108.07	108.00	-6	34,448	-0.02%
2021/03/19	0	0.00	1	106.00	108.00	-1	34,461	0.00%
2021/03/18	2	105.00	6	106.25	106.50	-4	34,326	-0.01%
2021/03/17	2	104.00	2	103.50	103.00	0	34,419	0.00%
2021/03/16	8	103.63	0	0.00	104.00	8	34,648	0.02%
2021/03/15	3	103.17	6	102.83	102.50	-3	34,624	-0.01%
2021/03/12	0	0.00	4	105.50	105.00	-4	34,457	-0.01%
2021/03/11	3	104.00	7	104.00	105.00	-4	34,635	-0.01%
2021/03/10	8	102.13	4	102.63	101.00	4	34,705	0.01%
2021/03/09	5	99.60	1	99.00	101.00	4	34,756	0.01%
2021/03/08	4	103.13	0	0.00	102.50	4	34,625	0.01%
2021/03/05	3	100.33	3	100.83	102.00	0	34,784	0.00%
2021/03/04	4.1	103.51	4	103.25	103.00	0.1	35,437	0.00%
2021/03/03	4	105.00	0	0.00	107.00	4	35,207	0.01%
2021/03/02	1	107.00	9	107.61	106.00	-8	35,039	-0.02%
2021/02/26	8	104.31	4	104.88	103.50	4	34,835	0.01%
2021/02/25	8	108.50	5	107.70	107.50	3	34,544	0.01%
2021/02/24	8	107.19	2.3	106.89	106.00	5.7	34,504	0.02%
2021/02/23	3	107.83	9	108.17	110.00	-6	34,280	-0.02%
2021/02/22	11	111.55	8	112.75	112.00	3	33,881	0.01%
2021/02/19	15.2	112.60	8.3	113.14	113.50	6.9	33,474	0.02%
2021/02/18	15	116.60	17	117.00	117.50	-2	32,992	-0.01%
2021/02/17	0	0.00	8.5	116.00	116.00	-8.5	31,771	-0.03%
2021/02/05	10	104.80	18.3	103.31	105.50	-8.3	31,522	-0.03%
2021/02/04	1	97.00	8	98.81	97.70	-7	30,348	-0.02%
2021/02/03	5.1	97.84	2.3	98.51	98.10	2.8	30,349	0.01%
2021/02/02	4	97.75	12.5	97.23	98.60	-8.5	30,594	-0.03%
2021/02/01	10.3	93.06	4.4	94.20	94.90	5.9	30,391	0.02%
2021/01/29	3.1	94.59	2	96.40	92.00	1.1	30,242	0.00%
2021/01/28	2	96.15	3	94.77	94.50	-1	29,989	0.00%
2021/01/27	7.1	98.34	3.4	99.83	98.30	3.7	29,853	0.01%
2021/01/26	17.1	101.21	17.6	98.77	98.40	-0.6	29,922	0.00%
2021/01/25	23.6	104.40	16	103.03	102.00	7.6	30,592	0.02%
2021/01/22	2	104.75	2	106.00	105.00	0	30,189	0.00%
2021/01/21	5	104.70	2.4	104.96	105.50	2.6	29,972	0.01%
2021/01/20	21.3	106.31	18.2	105.08	104.50	3.1	29,786	0.01%
2021/01/19	13.2	105.84	37	105.21	105.50	-23.8	29,271	-0.08%
2021/01/18	2	99.80	1	96.60	100.50	1	28,867	0.00%
2021/01/15	7.4	98.38	5	101.12	98.00	2.4	28,441	0.01%
2021/01/14	9	99.49	13.8	99.40	99.00	-4.8	28,182	-0.02%
2021/01/13	2	93.75	18.7	97.26	99.60	-16.7	28,111	-0.06%
2021/01/12	10.2	92.80	13.2	93.43	92.20	-3	27,419	-0.01%
2021/01/11	3.2	88.77	25	89.86	90.40	-21.8	26,570	-0.08%
2021/01/08	3	87.87	2.2	88.15	88.00	0.8	26,340	0.00%
2021/01/07	5.3	90.48	11	89.88	89.40	-5.7	25,958	-0.02%
2021/01/06	12	88.05	18	88.74	88.50	-6	25,686	-0.02%
2021/01/05	5	86.16	20	85.42	86.60	-15	24,823	-0.06%
2021/01/04	4	83.53	9	83.36	83.90	-5	24,592	-0.02%
2020/12/31	1	81.10	8	81.88	81.30	-7	24,334	-0.03%
2020/12/30	2	81.35	1	81.60	81.70	1	24,220	0.00%
2020/12/29	5	80.50	1.3	80.63	80.70	3.7	24,250	0.02%
2020/12/28	11.1	82.03	9	81.86	81.70	2.1	24,227	0.01%
2020/12/25	23	81.53	17.3	81.43	80.90	5.7	24,055	0.02%
2020/12/24	2	79.10	10	80.47	80.50	-8	23,732	-0.03%
2020/12/23	0	0.00	5	77.32	77.20	-5	23,165	-0.02%
2020/12/22	0	79.20	8	80.00	78.20	-8	22,995	-0.03%
2020/12/21	0.1	79.40	31	79.47	79.50	-30.9	22,931	-0.13%
2020/12/18	0	0.00	2.1	79.68	78.90	-2.1	22,803	-0.01%
2020/12/17	10	79.26	3	80.07	79.50	7	22,680	0.03%
2020/12/16	10.1	78.99	9	78.70	78.70	1.1	22,380	0.00%
2020/12/15	2	77.15	2	77.10	77.60	0	22,256	0.00%
2020/12/14	7.1	77.39	1	77.30	77.00	6.1	22,036	0.03%
2020/12/11	28	79.61	4	79.10	78.80	24	21,894	0.11%
2020/12/10	5	79.50	5	80.50	80.60	0	21,461	0.00%
2020/12/09	3	79.50	10.4	79.58	79.50	-7.4	20,991	-0.04%
2020/12/08	1.2	79.30	5	79.04	79.50	-3.8	20,695	-0.02%
2020/12/07	13	78.98	5	79.18	78.80	8	20,624	0.04%
2020/12/04	7	78.97	22	79.58	79.60	-15	20,184	-0.07%
2020/12/02	4	76.48	15	76.73	77.30	-11	19,729	-0.06%
2020/12/01	3	76.73	1	76.70	76.70	2	19,595	0.01%
2020/11/30	3	80.40	63	78.50	76.60	-60	19,415	-0.31%
2020/11/27	10	73.97	26	74.49	74.40	-16	18,575	-0.09%
2020/11/26	0	0.00	10	73.80	73.50	-10	18,466	-0.05%
2020/11/25	12.9	72.58	12	73.35	72.50	0.9	18,502	0.01%
2020/11/24	1	73.80	4.1	74.22	73.40	-3.1	18,396	-0.02%
2020/11/23	1	74.80	23	74.54	73.90	-22	18,267	-0.12%
2020/11/20	0	0.00	1.6	72.42	72.90	-1.6	18,014	-0.01%
2020/11/19	1	72.70	10	72.76	72.90	-9	17,935	-0.05%
2020/11/18	2	72.90	24	73.11	73.00	-22	17,866	-0.12%
2020/11/17	10	72.10	32	73.08	72.00	-22	17,771	-0.12%
2020/11/16	0	0.00	25	71.77	71.90	-25	17,998	-0.14%
2020/11/13	20	70.47	10	70.78	70.50	10	18,176	0.06%
2020/11/12	2	71.20	21.4	72.22	72.00	-19.4	18,262	-0.11%
2020/11/11	11.5	71.47	20.1	71.41	71.50	-8.6	18,128	-0.05%
2020/11/10	5	71.00	51	71.14	71.50	-46	17,981	-0.26%
2020/11/09	17	69.73	36	69.68	70.20	-19	17,538	-0.11%
2020/11/06	2	68.00	32.6	68.48	68.70	-30.6	17,342	-0.18%
2020/11/05	4	67.90	5	67.90	68.20	-1	17,146	-0.01%
2020/11/04	9	67.23	55	67.51	68.00	-46	16,930	-0.27%
2020/11/03	11.1	67.44	10	66.88	66.80	1.1	16,716	0.01%
2020/11/02	17	66.74	102	66.66	66.80	-85	16,467	-0.52%	大賣/
2020/10/30	3	62.97	9	63.31	63.20	-6	15,418	-0.04%
2020/10/29	4	62.30	6	61.60	62.50	-2	15,695	-0.01%
2020/10/28	56	63.36	4	63.48	63.10	52	16,235	0.32%
2020/10/27	24	64.83	3	64.57	64.40	21	16,273	0.13%
2020/10/26	8	66.41	62	66.61	66.30	-54	16,341	-0.33%
2020/10/23	0	0.00	11	65.16	65.20	-11	16,041	-0.07%
2020/10/22	4	64.38	4	64.35	64.40	0	16,502	0.00%
2020/10/21	6	63.93	79	63.98	64.10	-73	16,708	-0.44%
2020/10/20	5	62.52	20	62.43	61.90	-15	16,222	-0.09%
2020/10/19	0	0.00	46	62.05	61.90	-46	16,103	-0.29%
2020/10/16	3	61.63	19	61.98	61.20	-16	16,002	-0.10%
2020/10/15	11	61.16	4	61.45	61.30	7	15,922	0.04%
2020/10/14	23	61.11	0	0.00	60.90	23	15,768	0.15%
2020/10/13	0	0.00	1	61.60	61.80	-1	15,618	-0.01%
2020/10/12	8.5	61.70	11	62.52	62.10	-2.5	15,523	-0.02%
2020/10/08	0	0.00	17	61.44	61.50	-17	15,126	-0.11%
2020/10/06	3	60.33	1	61.10	60.20	2	15,039	0.01%
2020/10/05	5	60.24	9	60.97	60.50	-4	15,004	-0.03%
2020/09/30	0	0.00	1	59.50	59.20	-1	14,959	-0.01%
2020/09/29	4	58.78	3	58.60	58.60	1	15,097	0.01%
2020/09/28	3	60.20	11	59.32	60.20	-8	15,071	-0.05%
2020/09/25	10	58.47	2	58.60	58.90	8	15,081	0.05%
2020/09/24	10	58.84	1	59.30	58.20	9	15,193	0.06%
2020/09/23	9	60.02	0	0.00	59.90	9	15,347	0.06%
2020/09/22	13	60.90	3	60.80	60.40	10	15,304	0.07%
2020/09/21	0	0.00	2	62.00	61.70	-2	15,289	-0.01%
2020/09/17	3	62.47	0	0.00	62.30	3	15,266	0.02%
2020/09/16	7	62.54	4	62.58	62.40	3	15,278	0.02%
2020/09/15	6	61.98	0	0.00	62.00	6	15,188	0.04%
2020/09/14	2	61.70	2	61.80	61.60	0	15,276	0.00%
2020/09/11	0.6	61.50	0	0.00	61.30	0.6	15,249	0.00%
2020/09/10	4	61.50	1	61.70	61.20	3	15,305	0.02%
2020/09/09	7	61.09	5.3	60.88	62.00	1.7	15,289	0.01%
2020/09/08	2	61.55	2	61.50	61.40	0	15,271	0.00%
2020/09/07	5	60.68	1	61.00	61.00	4	15,274	0.03%
2020/09/04	19	59.54	26	59.34	59.50	-7	15,281	-0.05%
2020/09/03	5	60.48	0	0.00	60.30	5	15,251	0.03%
2020/09/02	7	60.01	0	0.00	60.20	7	15,232	0.05%
2020/09/01	1	61.20	0	0.00	61.30	1	15,085	0.01%
2020/08/31	2	61.10	0	0.00	61.20	2	15,154	0.01%
2020/08/27	0	0.00	9	61.94	61.60	-9	15,205	-0.06%
2020/08/26	1	61.90	3	61.97	61.90	-2	15,197	-0.01%
2020/08/25	3	62.30	4	62.25	62.10	-1	15,200	-0.01%
2020/08/24	1.1	61.33	0	0.00	61.30	1.1	15,508	0.01%
2020/08/21	8.1	61.51	1	62.00	61.90	7.1	15,499	0.05%
2020/08/20	34	61.39	20	62.43	61.10	14	15,442	0.09%
2020/08/19	56	65.31	10	65.30	64.80	46	15,036	0.31%
2020/08/18	31	67.35	0	0.00	67.00	31	14,760	0.21%
2020/08/17	12	67.46	5	68.30	68.40	7	14,617	0.05%
2020/08/14	48	67.08	0	0.00	66.80	48	14,748	0.33%
2020/08/13	4	68.33	1	68.10	68.00	3	14,659	0.02%
2020/08/12	6.1	69.92	0	0.00	69.90	6.1	14,630	0.04%
2020/08/11	1.2	70.50	0	0.00	70.40	1.2	14,577	0.01%
2020/08/10	4	70.73	13	70.81	70.40	-9	14,476	-0.06%
2020/08/07	17	70.59	3	70.37	70.30	14	14,458	0.10%
2020/08/06	8	70.98	1	71.10	70.90	7	14,345	0.05%
2020/08/05	22	70.40	0	0.00	70.30	22	14,191	0.16%
2020/08/04	67	70.89	2	71.65	70.60	65	13,930	0.47%
2020/08/03	152	72.36	0	0.00	71.60	152	13,492	1.13%	大買/鉅額交易
2020/07/31	9	75.16	15.3	76.25	75.60	-6.3	12,811	-0.05%
2020/07/30	1	74.43	48	75.29	75.50	-47	12,677	-0.37%
2020/07/29	6	72.60	73	72.98	72.50	-67	12,382	-0.54%
2020/07/28	116	72.73	37	75.89	70.70	79	12,268	0.64%	大買/
2020/07/27	47	73.36	152.1	74.28	73.00	-105.1	11,638	-0.90%	大賣/鉅額交易
2020/07/24	71	70.76	17	72.70	69.90	54	11,081	0.49%
2020/07/23	34	71.15	20.4	71.79	71.80	13.6	10,898	0.13%
2020/07/22	23	71.70	0	0.00	71.80	23	10,879	0.21%
2020/07/21	1	71.90	102	72.15	72.00	-101	10,752	-0.94%	大賣/鉅額交易
2020/07/20	0	0.00	4	70.35	70.60	-4	10,653	-0.04%
2020/07/17	0	0.00	6	69.50	69.30	-6	10,703	-0.06%
2020/07/16	1	70.20	0	0.00	69.70	1	10,702	0.01%
2020/07/15	22	70.86	0	0.00	70.70	22	10,723	0.21%
2020/07/14	20	71.10	1	72.10	70.70	19	10,890	0.17%
2020/07/13	6	72.30	24	72.30	72.40	-18	10,838	-0.17%
2020/07/10	25	71.81	4	70.80	71.60	21	10,829	0.19%
2020/07/09	38	70.51	36	71.31	70.40	2	10,785	0.02%
2020/07/08	69	69.30	1	69.50	69.50	68	10,545	0.64%
2020/07/07	76	70.69	0	0.00	70.50	76	10,396	0.73%
2020/07/06	30	71.44	0	0.00	71.60	30	10,289	0.29%
2020/07/03	10	72.04	11	72.15	71.90	-1	10,198	-0.01%
2020/07/02	4	70.75	87	71.18	72.70	-83	10,104	-0.82%
2020/07/01	21	67.12	0	0.00	68.00	21	9,887	0.21%
2020/06/30	1	67.60	0	0.00	67.60	1	9,908	0.01%
2020/06/24	29	67.97	1	68.10	68.00	28	10,071	0.28%
2020/06/23	26	67.29	2	68.10	67.80	24	10,170	0.24%
2020/06/22	2	67.60	1	68.20	68.20	1	10,310	0.01%
2020/06/19	19	67.15	4	68.10	68.20	15	10,480	0.14%
2020/06/18	20	66.60	0	0.00	67.50	20	10,454	0.19%
2020/06/17	21	67.12	20	68.00	68.00	1	10,597	0.01%
2020/06/16	0	0.00	25	67.71	67.30	-25	10,947	-0.23%
2020/06/15	10	66.60	0	0.00	65.60	10	11,239	0.09%
2020/06/12	20.1	64.61	22	66.05	66.30	-1.9	11,406	-0.02%
2020/06/11	1.5	66.40	0	0.00	66.50	1.5	11,576	0.01%
2020/06/10	1.1	66.78	3	67.90	68.00	-1.9	11,675	-0.02%
2020/06/09	21.4	66.60	0	0.00	66.20	21.4	11,883	0.18%
2020/06/08	0.1	68.00	5	68.12	68.00	-4.9	12,024	-0.04%
2020/06/05	0	0.00	32	68.11	68.20	-32	11,980	-0.27%
2020/06/04	0	0.00	8	66.85	66.80	-8	11,922	-0.07%
2020/06/03	1	65.60	74	65.92	66.50	-73	12,037	-0.61%
2020/06/02	0	0.00	1	63.00	63.50	-1	11,846	-0.01%
2020/06/01	2	62.70	11.7	62.79	62.80	-9.7	11,862	-0.08%
2020/05/29	0	0.00	1	61.30	61.80	-1	11,822	-0.01%
2020/05/28	25	61.38	0	0.00	61.30	25	11,579	0.22%
2020/05/27	4	61.13	0	0.00	61.00	4	11,656	0.03%
2020/05/26	12	61.35	0	0.00	61.40	12	11,723	0.10%
2020/05/25	15	60.43	0	0.00	61.10	15	11,733	0.13%
2020/05/22	4	61.48	1	61.50	61.30	3	11,709	0.03%
2020/05/21	1	62.30	10	62.90	63.00	-9	11,682	-0.08%
2020/05/20	21	61.17	0	0.00	61.70	21	11,415	0.18%
2020/05/19	90	62.55	0	0.00	62.20	90	11,304	0.80%
2020/05/18	26	63.47	2	62.90	62.60	24	11,249	0.21%
2020/05/15	1	66.00	1	66.70	66.40	0	11,217	0.00%
2020/05/14	7	66.80	2	66.70	66.50	5	11,200	0.04%
2020/05/13	1	67.80	0	0.00	68.00	1	11,150	0.01%
2020/05/12	5	68.00	0	0.00	68.10	5	11,132	0.04%
2020/05/11	0	0.00	2	68.85	68.90	-2	11,207	-0.02%
2020/05/08	2	67.65	13	67.78	67.60	-11	11,212	-0.10%
2020/05/07	1	66.30	27	65.65	66.20	-26	11,275	-0.23%
2020/05/06	12	64.33	5	64.96	64.40	7	11,311	0.06%
2020/05/05	2	64.90	2	65.10	65.00	0	11,260	0.00%
2020/05/04	26.1	63.92	4	64.15	64.40	22.1	11,292	0.20%
2020/04/30	0	0.00	48	66.56	67.10	-48	11,242	-0.43%
2020/04/29	1	65.50	0	0.00	65.30	1	11,365	0.01%
2020/04/28	19	64.53	2.2	64.66	64.80	16.8	11,470	0.15%
2020/04/27	0	0.00	3	65.20	65.30	-3	11,653	-0.03%
2020/04/24	1	63.20	0	0.00	63.10	1	11,585	0.01%
2020/04/23	11	63.14	1	63.50	63.30	10	11,663	0.09%
2020/04/22	29	61.73	25	62.90	62.60	4	11,688	0.03%
2020/04/21	19	63.84	11	63.89	63.10	8	11,654	0.07%
2020/04/20	20	65.27	1	65.00	65.50	19	11,622	0.16%
2020/04/17	14	65.89	254	66.46	66.80	-240	11,566	-2.08%	大賣/鉅額交易
2020/04/16	17	64.74	12	65.90	64.70	5	11,381	0.04%
2020/04/15	10	65.27	14	65.87	65.50	-4	11,416	-0.04%
2020/04/14	4	65.75	58	64.95	65.00	-54	11,362	-0.48%
2020/04/13	0	0.00	8	62.30	62.00	-8	11,287	-0.07%
2020/04/10	23	61.20	2	61.70	61.50	21	11,466	0.18%
2020/04/09	0	0.00	1	63.00	62.20	-1	11,485	-0.01%
2020/04/08	13	61.45	42	62.39	62.00	-29	11,471	-0.25%
2020/04/07	2	61.00	42	60.93	61.70	-40	11,386	-0.35%
2020/04/06	2	57.10	2	58.40	58.80	0	11,236	0.00%
2020/04/01	37	57.40	3	57.10	57.20	34	11,185	0.30%
2020/03/31	73	58.21	3	59.10	58.60	70	11,129	0.63%
2020/03/30	0	0.00	22	59.44	59.20	-22	10,968	-0.20%
2020/03/27	1	61.10	3	60.00	59.80	-2	10,829	-0.02%
2020/03/26	105	59.56	0	0.00	59.80	105	10,723	0.98%	大買/鉅額交易
2020/03/25	0	0.00	52	58.94	58.90	-52	10,656	-0.49%
2020/03/24	5	54.60	12	54.85	54.30	-7	10,519	-0.07%
2020/03/23	8	50.85	0	0.00	51.00	8	10,435	0.08%
2020/03/20	71.5	52.02	10	53.40	54.20	61.5	10,359	0.59%
2020/03/19	65.5	51.85	3	52.17	50.20	62.5	10,011	0.62%
2020/03/18	31	56.26	0	0.00	55.50	31	10,048	0.31%
2020/03/17	11	56.64	11	58.05	57.70	0	10,224	0.00%
2020/03/16	7	60.66	4	59.50	59.30	3	10,022	0.03%
2020/03/13	13	58.42	11.5	60.41	61.00	1.5	9,798	0.01%
2020/03/12	67	63.85	18	63.86	62.70	49	9,516	0.51%
2020/03/10	10	66.70	10	68.30	68.00	0	9,658	0.00%
2020/03/09	19	69.17	10	69.80	68.90	9	9,586	0.09%
2020/03/06	27	71.42	13	71.20	71.50	14	9,420	0.15%
2020/03/05	2	72.95	16	73.82	73.60	-14	9,344	-0.15%
2020/03/04	0	0.00	3	72.20	72.50	-3	9,349	-0.03%
2020/03/03	1	71.00	1	71.80	72.50	0	9,314	0.00%
2020/03/02	1	70.30	9	70.60	70.10	-8	9,187	-0.09%
2020/02/27	11	71.84	0	0.00	71.30	11	9,246	0.12%
2020/02/26	8	72.61	0	0.00	72.80	8	9,077	0.09%
2020/02/25	1	73.70	0	0.00	73.50	1	9,010	0.01%
2020/02/20	3	76.00	0	0.00	75.60	3	9,036	0.03%
2020/02/14	12	77.13	0	0.00	77.40	12	8,831	0.14%
2020/02/13	3	77.77	1	77.80	77.50	2	8,799	0.02%
2020/02/12	4	77.40	4	77.83	77.50	0	8,803	0.00%
2020/02/11	0	0.00	3	76.20	76.20	-3	8,754	-0.03%
2020/02/10	3	74.50	4	74.75	74.90	-1	8,744	-0.01%
2020/02/07	8	75.53	0	0.00	74.80	8	8,701	0.09%
2020/02/06	0	0.00	1	76.30	77.90	-1	8,646	-0.01%
2020/02/05	0	0.00	1	75.10	74.80	-1	8,659	-0.01%
2020/02/04	2	72.10	3	73.60	73.70	-1	8,637	-0.01%
2020/02/03	4	71.78	1	72.50	72.80	3	8,920	0.03%
2020/01/31	2	74.35	0	0.00	74.60	2	8,719	0.02%
2020/01/30	0.1	74.20	2	76.00	74.10	-1.9	8,623	-0.02%
2020/01/20	0	0.00	2	79.10	79.00	-2	8,516	-0.02%
2020/01/16	2	79.45	0	0.00	79.30	2	8,546	0.02%
2020/01/15	2	81.35	2	81.70	81.10	0	8,523	0.00%
2020/01/14	6	81.02	1	80.80	81.20	5	8,463	0.06%
2020/01/13	3	79.70	1	80.20	80.70	2	8,442	0.02%
2020/01/07	3	78.70	0	0.00	78.70	3	8,542	0.04%
2020/01/06	1	78.80	4	78.53	78.70	-3	8,755	-0.03%
2020/01/03	4	81.75	0	0.00	81.80	4	8,582	0.05%
2020/01/02	7	82.66	0	0.00	82.80	7	8,527	0.08%
2019/12/27	0	0.00	2	85.10	85.20	-2	8,590	-0.02%
2019/12/26	3	83.63	0	0.00	83.50	3	8,570	0.04%
2019/12/25	2	84.30	0	0.00	83.90	2	8,771	0.02%
2019/12/24	3	84.93	0	0.00	84.80	3	8,826	0.03%
2019/12/23	0	0.00	4	85.00	85.40	-4	8,875	-0.05%
2019/12/20	1	84.60	0	0.00	84.60	1	8,966	0.01%
2019/12/19	4	84.28	0	0.00	84.30	4	8,871	0.05%
2019/12/17	1	84.30	1	84.50	85.00	0	8,897	0.00%
2019/12/13	2	86.30	6	86.17	85.20	-4	8,802	-0.05%
2019/12/12	2	83.60	16	84.18	84.60	-14	8,463	-0.17%
2019/12/11	1	80.10	0	0.00	80.40	1	8,097	0.01%
2019/12/10	3	80.30	0	0.00	80.10	3	8,112	0.04%
2019/12/09	0	0.00	1	80.10	80.00	-1	8,131	-0.01%
2019/12/06	4	81.53	9	81.64	79.70	-5	8,083	-0.06%
2019/12/05	4	75.90	1	75.90	76.80	3	7,592	0.04%
2019/12/04	2	74.65	1.3	74.75	75.00	0.7	7,606	0.01%
2019/11/29	1	75.00	0	0.00	75.60	1	7,862	0.01%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	0	0.00	1	77.40	77.10	-1	7,896	-0.01%
2019/11/25	5	77.50	0	0.00	77.00	5	7,680	0.07%
2019/11/22	1	78.10	0	0.00	77.80	1	7,778	0.01%
2019/11/20	0	0.00	4	80.00	79.70	-4	7,740	-0.05%
2019/11/14	5	77.50	3	77.50	78.00	2	7,949	0.03%
2019/11/07	0	0.00	14	79.90	79.70	-14	8,241	-0.17%
2019/11/05	1	80.70	0	0.00	80.00	1	8,257	0.01%
2019/11/04	5	80.52	1	80.10	80.50	4	8,371	0.05%
2019/11/01	0	0.00	2.5	79.94	80.00	-2.5	8,352	-0.03%
2019/10/31	1	80.00	5	80.02	79.50	-4	8,472	-0.05%
2019/10/30	1	77.60	0	0.00	77.60	1	8,159	0.01%
2019/10/29	0	0.00	5	78.50	78.30	-5	8,188	-0.06%
2019/10/23	1	78.70	0	0.00	78.60	1	8,067	0.01%
2019/10/22	0	0.00	1	78.00	78.00	-1	8,044	-0.01%
2019/10/18	5	77.90	15	77.83	78.00	-10	8,128	-0.12%
2019/10/17	0	0.00	20	76.80	77.40	-20	8,228	-0.24%
2019/10/15	1	77.00	0.4	76.50	76.80	0.6	8,254	0.01%
2019/10/14	0	0.00	18.5	76.73	76.80	-18.5	8,264	-0.22%
2019/10/09	0	0.00	1	72.90	72.40	-1	8,101	-0.01%
2019/10/08	0	0.00	1	74.20	74.00	-1	8,099	-0.01%
2019/10/07	1	73.30	1	73.40	73.40	0	8,278	0.00%
2019/10/04	1	72.60	0	0.00	72.80	1	8,355	0.01%
2019/10/03	1	72.30	0	0.00	72.30	1	8,300	0.01%
2019/10/01	1	72.50	3.5	72.90	73.50	-2.5	8,350	-0.03%
2019/09/26	0	0.00	1	71.60	71.40	-1	8,331	-0.01%
2019/09/25	5	70.62	0	0.00	71.30	5	8,390	0.06%
2019/09/24	0	0.00	2	73.30	73.30	-2	8,450	-0.02%
2019/09/23	20	72.80	0	0.00	73.10	20	8,466	0.24%
2019/09/18	0	0.00	0.5	72.60	73.00	-0.5	8,527	-0.01%
2019/09/17	0	0.00	17	72.78	73.10	-17	8,568	-0.20%
2019/09/16	2	71.90	2.4	71.87	72.10	-0.4	8,579	0.00%
2019/09/12	0	0.00	6	72.00	72.00	-6	8,641	-0.07%
2019/09/11	19	70.74	1.2	70.93	71.00	17.8	8,831	0.20%
2019/09/05	0	0.00	22.4	71.75	72.00	-22.4	8,908	-0.25%
2019/09/04	10	70.10	20	70.86	71.30	-10	8,789	-0.11%
2019/09/03	21	69.80	0	0.00	69.50	21	8,737	0.24%
2019/08/30	0	0.00	24	71.29	71.40	-24	8,733	-0.27%
2019/08/29	0	0.00	10	69.80	69.90	-10	8,673	-0.12%
2019/08/27	1	68.60	5	69.00	69.00	-4	8,869	-0.05%
2019/08/26	10	68.44	5	68.90	68.40	5	8,972	0.06%
2019/08/22	10	69.80	14	70.66	70.70	-4	9,030	-0.04%
2019/08/21	2	69.50	0	0.00	69.30	2	9,194	0.02%
2019/08/20	2	68.80	1	69.40	69.30	1	9,215	0.01%
2019/08/19	1	67.40	72	68.96	68.70	-71	9,189	-0.77%
2019/08/14	1	67.20	25	68.82	68.30	-24	9,544	-0.25%
2019/08/12	0.1	68.70	2	68.90	68.90	-1.9	9,513	-0.02%
2019/08/08	0	0.00	0.2	68.80	68.90	-0.2	9,494	0.00%
2019/08/07	1	68.80	0	0.00	68.80	1	9,495	0.01%
2019/08/06	0.7	68.30	13	68.62	68.30	-12.3	9,502	-0.13%
2019/08/05	9	69.00	9	69.30	68.80	0	9,329	0.00%
2019/08/02	11	67.27	37	69.14	68.80	-26	9,263	-0.28%
2019/08/01	15	69.43	11	70.70	69.40	4	9,148	0.04%
2019/07/31	0	0.00	11	70.30	69.90	-11	9,127	-0.12%
2019/07/29	1	69.90	0	0.00	69.90	1	9,121	0.01%
2019/07/26	1	69.40	0	0.00	69.60	1	9,208	0.01%
2019/07/24	12	70.63	0	0.00	70.90	12	9,355	0.13%
2019/07/19	0	0.00	27	69.60	70.40	-27	9,486	-0.28%
2019/07/18	1	67.60	0	0.00	67.60	1	9,468	0.01%
2019/07/17	52	67.49	13	68.30	67.50	39	9,487	0.41%
2019/07/15	1	68.60	36.3	68.82	69.10	-35.3	9,449	-0.37%
2019/07/12	27	67.51	4	68.10	67.50	23	9,592	0.24%
2019/07/11	0	0.00	55	68.58	68.40	-55	10,008	-0.55%
2019/07/10	0	0.00	20	66.40	66.10	-20	9,776	-0.20%
2019/07/09	2	64.45	0	0.00	64.10	2	9,693	0.02%
2019/07/08	2	65.60	0	0.00	64.50	2	9,752	0.02%
2019/07/05	0	0.00	2	65.70	66.20	-2	9,730	-0.02%
2019/07/04	24	65.57	10	66.80	65.30	14	9,683	0.14%
2019/07/03	10	64.10	0	0.00	64.40	10	9,581	0.10%
2019/07/02	30	64.97	10	66.10	64.60	20	9,582	0.21%
2019/07/01	0	0.00	57	65.95	66.10	-57	9,615	-0.59%
2019/06/28	10	61.80	0	0.00	61.50	10	9,809	0.10%
2019/06/27	0	0.00	13	62.87	62.80	-13	9,949	-0.13%
2019/06/26	1	61.40	1	61.30	60.50	0	9,960	0.00%
2019/06/25	31	61.46	0	0.00	61.30	31	9,956	0.31%
2019/06/24	12	61.87	11	63.05	63.00	1	10,142	0.01%
2019/06/21	0	0.00	15	63.52	63.20	-15	10,262	-0.15%
2019/06/20	0	0.00	5	63.20	62.50	-5	10,219	-0.05%
2019/06/19	11	61.83	28	61.94	62.30	-17	10,393	-0.16%
2019/06/18	2	58.55	0	0.00	58.40	2	10,199	0.02%
2019/06/17	20	59.07	0	0.00	58.40	20	10,296	0.19%
2019/06/14	7.2	60.11	0	0.00	60.00	7.2	10,305	0.07%
2019/06/11	0	0.00	5	60.50	60.50	-5	10,383	-0.05%
2019/06/06	0	0.00	20	59.25	58.70	-20	10,348	-0.19%
2019/06/05	0	0.00	5	60.10	60.00	-5	10,363	-0.05%
2019/06/04	8	59.34	1	59.70	59.00	7	10,403	0.07%
2019/06/03	0	0.00	10	60.30	60.00	-10	10,359	-0.10%
2019/05/31	15	59.99	2	59.70	59.80	13	10,322	0.13%
2019/05/28	2	58.80	3.2	58.81	58.40	-1.2	10,391	-0.01%
2019/05/27	5	58.50	13	58.56	58.70	-8	10,310	-0.08%
2019/05/24	2	58.30	0	0.00	58.60	2	10,320	0.02%
2019/05/23	50	59.56	1	58.70	58.30	49	10,236	0.48%
2019/05/22	5	63.00	0	0.00	62.90	5	9,971	0.05%
2019/05/21	25	62.78	0	0.00	62.60	25	9,963	0.25%
2019/05/20	8	64.50	0	0.00	64.50	8	9,737	0.08%
2019/05/17	20	66.65	1	66.60	65.60	19	9,654	0.20%
2019/05/16	5	67.20	5	69.40	68.50	0	9,537	0.00%
2019/05/15	1	68.50	6	68.27	68.00	-5	9,479	-0.05%
2019/05/14	1	67.10	0	0.00	66.80	1	9,451	0.01%
2019/05/13	5	68.10	0	0.00	68.00	5	9,360	0.05%
2019/05/10	20	69.35	0	0.00	68.80	20	9,428	0.21%
2019/05/09	0	0.00	3	69.40	69.40	-3	9,431	-0.03%
2019/05/08	5	69.50	4	70.50	70.00	1	9,355	0.01%
2019/05/07	0	0.00	2	71.40	71.00	-2	9,252	-0.02%
2019/05/06	10	69.90	10	71.60	71.40	0	9,312	0.00%
2019/05/03	10	70.20	5	72.10	72.00	5	9,211	0.05%
2019/05/02	15	71.00	0	0.00	70.70	15	9,077	0.17%
2019/04/25	1	71.70	6	74.20	73.60	-5	8,641	-0.06%
2019/04/24	11	74.03	0	0.00	73.10	11	8,561	0.13%
2019/04/22	0	0.00	2	75.40	75.00	-2	8,378	-0.02%
2019/04/19	28	73.50	11	74.89	75.50	17	8,333	0.20%
2019/04/18	10	74.20	10	76.33	74.10	0	8,182	0.00%
2019/04/17	1	74.80	83	74.95	75.20	-82	8,000	-1.02%
2019/04/12	41	70.37	6	69.90	69.70	35	7,682	0.46%
2019/04/11	10	70.90	0	0.00	71.40	10	7,774	0.13%
2019/04/10	0	71.40	0	0.00	71.80	0	7,888	0.00%
2019/04/09	6	70.80	3	70.47	70.80	3	7,839	0.04%
2019/04/08	2	70.85	3	71.20	70.60	-1	7,828	-0.01%
2019/04/03	1	71.10	8	70.64	70.80	-7	7,723	-0.09%
2019/04/02	22	70.01	4	71.18	70.60	18	7,607	0.24%
2019/04/01	2	68.60	22	68.99	68.70	-20	7,262	-0.28%
2019/03/29	2	66.95	1	67.50	67.50	1	7,033	0.01%
2019/03/28	1	68.30	2	67.80	67.70	-1	7,034	-0.01%
2019/03/27	0	0.00	3	69.00	68.40	-3	7,012	-0.04%
2019/03/26	4	66.43	31	66.86	67.50	-27	6,729	-0.40%
2019/03/25	3	64.70	1	64.60	65.00	2	6,562	0.03%
2019/03/22	2	65.40	23	65.67	65.90	-21	6,510	-0.32%
2019/03/21	0	0.00	1	63.60	63.70	-1	6,275	-0.02%
2019/03/20	12	63.21	0	0.00	63.00	12	6,223	0.19%
2019/03/19	2	62.60	3	63.00	62.60	-1	6,138	-0.02%
2019/03/18	12	62.23	0	0.00	62.70	12	6,069	0.20%
2019/03/15	1	62.90	0	0.00	62.10	1	6,038	0.02%
2019/03/14	7	62.60	2	62.80	63.00	5	5,904	0.08%
2019/03/13	8	62.50	0	0.00	63.00	8	6,077	0.13%
2019/03/11	2	62.60	1	62.40	62.20	1	6,135	0.02%
2019/03/08	0	0.00	31	63.55	63.50	-31	6,254	-0.50%
2019/03/06	11	64.14	10	65.10	64.00	1	6,505	0.02%
2019/03/04	8	62.10	13	63.95	63.80	-5	6,652	-0.08%
2019/02/27	1	62.80	0	0.00	62.90	1	6,563	0.02%
2019/02/26	1	63.50	28	64.23	64.50	-27	6,364	-0.42%
2019/02/25	0	0.00	35	61.65	62.00	-35	6,185	-0.57%
2019/02/20	0	0.00	10	60.15	60.40	-10	6,453	-0.15%
2019/02/18	3	58.80	0	0.00	58.60	3	6,490	0.05%
2019/02/14	21	58.84	0	0.00	58.80	21	6,611	0.32%
2019/02/13	10	59.15	5	59.80	59.60	5	6,630	0.08%
2019/02/12	0	0.00	15	59.80	60.30	-15	6,620	-0.23%
2019/02/11	20	59.33	0	0.00	58.80	20	6,641	0.30%
2019/01/29	1	59.30	0	0.00	59.90	1	6,593	0.02%
2019/01/25	0	0.00	5	60.50	60.50	-5	6,638	-0.08%
2019/01/18	0	0.00	3	58.83	58.80	-3	6,907	-0.04%
2019/01/15	0	0.00	2	58.20	58.60	-2	7,036	-0.03%
2019/01/14	0	0.00	9	57.50	57.30	-9	7,001	-0.13%
2019/01/11	1	57.50	0	0.00	57.60	1	7,172	0.01%
2019/01/08	1	55.20	0	0.00	55.20	1	7,152	0.01%
2019/01/07	6	55.18	0	0.00	55.00	6	7,232	0.08%
2019/01/04	1	54.90	0	0.00	55.20	1	7,246	0.01%
2019/01/03	21	54.48	34	55.87	56.00	-13	7,624	-0.17%
2019/01/02	12	56.87	0	0.00	56.50	12	7,538	0.16%
2018/12/28	1	58.30	8	58.25	58.30	-7	7,481	-0.09%
2018/12/27	13	57.61	0	0.00	57.90	13	7,546	0.17%
2018/12/26	40	57.60	0	0.00	57.00	40	7,610	0.53%
2018/12/25	3	57.57	0	0.00	57.30	3	7,673	0.04%
2018/12/22	15	58.23	6	58.30	58.20	9	7,732	0.12%
2018/12/20	0	0.00	10	59.80	59.80	-10	7,815	-0.13%
2018/12/19	3	60.30	0	0.00	60.30	3	7,768	0.04%
2018/12/11	0	0.00	10	59.40	58.80	-10	7,865	-0.13%
2018/12/10	1	60.00	1	59.80	59.40	0	7,909	0.00%
2018/12/06	1	59.70	2	61.30	59.70	-1	7,958	-0.01%
2018/12/05	10	62.70	0	0.00	62.80	10	7,815	0.13%
2018/12/04	2	64.40	0	0.00	64.60	2	7,838	0.03%
2018/12/03	1	65.00	0	0.00	64.50	1	7,809	0.01%
2018/11/29	2	62.80	13	63.63	62.00	-11	7,506	-0.15%
2018/11/28	0	0.00	76	61.28	62.50	-76	7,288	-1.04%
2018/11/27	2	58.20	6	58.20	58.00	-4	7,017	-0.06%
2018/11/26	0.1	57.50	0	0.00	57.40	0.1	7,023	0.00%
2018/11/20	11	57.88	0	0.00	57.60	11	6,686	0.16%
2018/11/19	0	0.00	5	60.20	59.70	-5	6,557	-0.08%
2018/11/14	3	59.80	0	0.00	59.50	3	6,473	0.05%
2018/11/13	2	59.80	0	0.00	59.50	2	6,465	0.03%
2018/11/09	21	60.79	0	0.00	60.60	21	6,359	0.33%
2018/11/08	0	0.00	1	61.80	61.80	-1	6,433	-0.02%
2018/11/07	0	0.00	1	61.00	61.20	-1	6,456	-0.02%
2018/11/01	2	62.65	1	62.30	62.60	1	6,624	0.02%
2018/10/25	8	60.63	1	60.80	60.60	7	6,565	0.11%
2018/10/22	5	62.80	5	62.20	62.20	0	7,161	0.00%
2018/10/19	1	61.40	0	0.00	62.40	1	7,181	0.01%
2018/10/18	4	63.50	1	64.30	63.20	3	7,076	0.04%
2018/10/17	4	64.75	4	64.85	65.00	0	7,089	0.00%
2018/10/16	1	63.60	0	0.00	64.00	1	7,190	0.01%
2018/10/12	3.1	63.35	3	62.50	63.70	0.1	7,249	0.00%
2018/10/11	7	61.84	0	0.00	61.80	7	7,236	0.10%
2018/10/09	1	68.70	0	0.00	68.60	1	6,846	0.01%
2018/10/08	10	70.24	0	0.00	69.70	10	6,754	0.15%
2018/10/05	0	0.00	1	71.90	70.70	-1	6,736	-0.01%
2018/10/03	0	0.00	2	75.80	75.40	-2	6,665	-0.03%
2018/10/02	0	0.00	1	74.90	74.90	-1	6,633	-0.02%
2018/10/01	1	76.30	0	0.00	74.90	1	6,591	0.02%
2018/09/21	0	0.00	1	72.80	73.50	-1	6,571	-0.02%
2018/09/18	0	0.00	0.8	72.00	72.00	-0.8	6,674	-0.01%
2018/09/17	0	0.00	1	72.40	72.50	-1	6,732	-0.01%
2018/09/14	0	0.00	2	72.20	72.70	-2	6,747	-0.03%
2018/09/12	2	70.45	0	0.00	70.60	2	6,791	0.03%
2018/09/10	3	70.40	1	69.70	69.60	2	7,100	0.03%
2018/09/06	5	72.88	1	72.70	72.50	4	7,379	0.05%
2018/09/05	4	73.80	0	0.00	73.80	4	7,421	0.05%
2018/09/04	7	73.89	0	0.00	73.90	7	7,585	0.09%
2018/09/03	5	74.10	5	74.00	74.30	0	7,728	0.00%
2018/08/31	0	0.00	10	75.05	75.30	-10	7,794	-0.13%
2018/08/29	0	0.00	1	74.60	74.80	-1	7,911	-0.01%
2018/08/21	1	73.40	0	0.00	73.00	1	8,299	0.01%
2018/08/20	0	0.00	1	72.80	73.20	-1	8,311	-0.01%
2018/08/16	1	73.20	1	73.50	73.10	0	8,322	0.00%
2018/08/15	1	74.00	1	73.90	73.10	0	8,316	0.00%
2018/08/14	0	0.00	2	74.70	74.90	-2	8,290	-0.02%
2018/08/13	0	74.70	1	75.20	74.60	-1	8,316	-0.01%
2018/08/10	1	76.20	1	76.30	76.70	0	8,256	0.00%
2018/08/09	1	78.50	1	77.80	78.50	0	8,283	0.00%
2018/08/08	0	0.00	9	77.94	78.40	-9	8,252	-0.11%
2018/08/06	1	77.70	1	77.20	77.60	0	8,261	0.00%
2018/08/03	2	77.10	4	77.20	77.30	-2	8,359	-0.02%
2018/08/02	1	76.80	1	76.40	76.60	0	8,462	0.00%
2018/08/01	1	77.90	4	77.93	78.00	-3	8,496	-0.04%
2018/07/31	4	76.63	10	76.90	78.40	-6	8,534	-0.07%
2018/07/30	39	78.69	26	78.51	78.50	13	8,504	0.15%
2018/07/27	0	0.00	2	74.50	74.60	-2	8,500	-0.02%
2018/07/26	2	70.50	0	0.00	71.20	2	8,623	0.02%
2018/07/24	1	70.50	0	0.00	70.70	1	9,593	0.01%
2018/07/23	2	70.20	1	70.20	70.00	1	9,653	0.01%
2018/07/20	1	70.50	0	0.00	70.60	1	9,641	0.01%
2018/07/19	3	72.83	3	73.30	72.30	0	9,586	0.00%
2018/07/18	6	72.68	4	73.20	72.60	2	9,648	0.02%
2018/07/17	0	0.00	2	71.20	71.40	-2	9,660	-0.02%
2018/07/12	0	0.00	3	70.50	70.70	-3	9,900	-0.03%
2018/07/11	1	69.00	0	0.00	69.40	1	9,946	0.01%
2018/07/10	1	69.70	6	69.93	69.60	-5	10,034	-0.05%
2018/07/06	2	68.70	0	0.00	68.80	2	10,266	0.02%
2018/07/05	2	69.60	0	0.00	69.60	2	10,359	0.02%
2018/07/04	3	70.00	1	70.20	70.00	2	10,476	0.02%
2018/07/03	9	70.09	0	0.00	69.50	9	10,591	0.08%
2018/06/29	0	71.50	0	0.00	71.60	0	10,718	0.00%
2018/06/25	0	0.00	1	72.70	72.40	-1	10,955	-0.01%
2018/06/21	0	0.00	0.3	72.60	72.60	-0.3	11,187	0.00%
2018/06/19	2	72.60	1.5	73.13	72.10	0.5	11,166	0.00%
2018/06/14	5.2	75.09	0	0.00	74.50	5.2	10,832	0.05%
2018/06/12	12	75.18	0	0.00	75.60	12	10,907	0.11%
2018/06/11	11	76.37	0	0.00	76.10	11	10,767	0.10%
2018/06/08	0.2	77.70	0	0.00	77.50	0.2	10,783	0.00%
2018/06/05	3	76.20	0	0.00	76.80	3	11,093	0.03%
2018/06/04	1	76.40	3	76.60	76.80	-2	11,302	-0.02%
2018/05/31	0	0.00	11	75.98	76.00	-11	11,693	-0.09%
2018/05/30	23	75.71	5	75.50	75.30	18	11,569	0.16%
2018/05/25	1.2	78.95	0	0.00	79.00	1.2	12,266	0.01%
2018/05/24	8	78.21	0	0.00	78.10	8	12,755	0.06%
2018/05/23	11	78.68	2	79.00	78.50	9	13,228	0.07%
2018/05/22	5	79.10	0	0.00	79.00	5	13,796	0.04%
2018/05/21	0	0.00	8	80.05	79.80	-8	14,317	-0.06%
2018/05/18	0	0.00	10	79.60	78.70	-10	14,837	-0.07%
2018/05/17	38	78.67	0	0.00	77.80	38	15,587	0.24%
2018/05/16	0	0.00	1	80.00	79.50	-1	16,280	-0.01%
2018/05/14	10.2	79.95	0	0.00	79.80	10.2	18,193	0.06%
2018/05/11	0	0.00	8	79.60	79.80	-8	19,498	-0.04%
2018/05/10	2	78.30	0	0.00	78.50	2	20,801	0.01%
2018/05/09	7	76.87	5	77.50	77.20	2	22,340	0.01%
2018/05/08	11	77.90	0.6	78.00	77.70	10.4	24,370	0.04%
2018/05/07	8.1	79.09	4	79.95	79.00	4.1	27,009	0.02%
2018/05/04	9.1	78.43	25	79.60	80.20	-15.9	29,040	-0.05%
2018/05/03	9	74.29	7	75.46	75.10	2	30,842	0.01%
2018/05/02	36	76.42	3	75.60	75.70	33	36,334	0.09%
2018/04/30	39	81.03	27	80.61	80.30	12	38,764	0.03%