日月光投控 (3711)-元大-斗六券商分點個股進出

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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
13,385張
產業
上市半導體類股
1705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-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六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
2024/11/21	30	153.50	0	0.00	153.50	30	16,684	0.18%
2024/11/20	0	0.00	21.2	156.49	155.00	-21.2	16,681	-0.13%
2024/11/19	0	0.00	10	156.45	154.50	-10	16,668	-0.06%
2024/11/18	33.2	152.49	0	0.00	151.50	33.2	16,422	0.20%
2024/11/15	0	0.00	20	158.00	155.00	-20	16,326	-0.12%
2024/11/14	21	153.02	1	155.00	154.00	20	16,224	0.12%
2024/11/13	16	160.19	36.5	158.89	157.00	-20.5	16,166	-0.13%
2024/11/12	24	153.08	4.1	154.24	152.50	19.9	16,077	0.12%
2024/11/11	0	0.00	3	158.17	157.50	-3	16,030	-0.02%
2024/11/08	0	0.00	2	156.27	155.50	-2	16,223	-0.01%
2024/11/07	13	155.27	31.1	155.28	156.00	-18.1	16,379	-0.11%
2024/11/06	0	153.50	4	152.75	152.00	-4	16,491	-0.02%
2024/11/05	7.1	149.37	2.3	149.50	150.00	4.9	16,719	0.03%
2024/11/04	13.2	153.37	4.1	153.00	152.50	9.1	16,910	0.05%
2024/11/01	16.3	150.25	11	152.64	154.00	5.3	17,210	0.03%
2024/10/30	0	157.50	0	0.00	157.00	0	17,142	0.00%
2024/10/29	1.1	156.07	0.1	157.00	158.50	1	17,163	0.01%
2024/10/25	1	160.00	0	161.50	162.00	1	17,371	0.01%
2024/10/24	1.1	160.00	2	160.00	159.00	-0.9	17,585	-0.01%
2024/10/23	0	162.00	0	0.00	161.50	0	18,232	0.00%
2024/10/22	0.1	163.00	1	164.00	164.00	-1	18,330	-0.01%
2024/10/21	2	162.50	3	161.67	161.50	-1	18,445	-0.01%
2024/10/18	14.1	166.34	1.5	161.83	163.50	12.6	18,603	0.07%
2024/10/17	1	163.00	2.3	164.94	165.50	-1.3	18,420	-0.01%
2024/10/16	1.5	166.80	6	164.33	165.00	-4.5	18,617	-0.02%
2024/10/15	4	167.13	9.4	165.00	168.50	-5.4	18,292	-0.03%
2024/10/14	0	0.00	5.6	159.20	158.00	-5.6	18,007	-0.03%
2024/10/11	3.1	155.19	2	155.26	155.00	1.1	18,483	0.01%
2024/10/09	6	154.17	3	154.17	154.00	3	18,715	0.02%
2024/10/08	1	152.00	1	153.00	153.00	0	18,777	0.00%
2024/10/07	3.1	154.00	4	154.38	155.00	-1	19,017	0.00%
2024/10/04	2	150.75	2	151.50	151.00	0	18,968	0.00%
2024/10/01	2	152.75	1.3	153.00	151.50	0.8	18,783	0.00%
2024/09/30	24	153.98	3	152.67	151.00	21	18,793	0.11%
2024/09/27	5.5	160.50	2.1	160.93	159.00	3.4	18,716	0.02%
2024/09/26	5	160.60	10.2	160.77	162.50	-5.2	18,683	-0.03%
2024/09/25	2	157.50	6.4	157.28	158.50	-4.4	18,619	-0.02%
2024/09/24	3.1	154.20	3	154.50	157.00	0.1	18,502	0.00%
2024/09/23	2	154.00	6	156.00	157.00	-4	18,399	-0.02%
2024/09/20	5.5	154.77	5.2	153.62	154.50	0.3	18,360	0.00%
2024/09/19	5.2	149.21	3	151.33	152.00	2.2	18,094	0.01%
2024/09/18	1	150.50	1	152.50	152.50	0	17,862	0.00%
2024/09/16	4	154.25	16	154.43	154.00	-12	17,626	-0.07%
2024/09/13	0	147.50	2.2	146.50	147.00	-2.2	17,421	-0.01%
2024/09/12	2	147.50	3.3	148.05	147.50	-1.3	17,578	-0.01%
2024/09/11	4.3	142.12	1	142.50	142.00	3.3	17,538	0.02%
2024/09/10	0.2	144.41	2	144.74	144.50	-1.8	17,489	-0.01%
2024/09/09	0	140.50	0	143.00	142.00	0	17,437	0.00%
2024/09/06	14	143.57	3.1	142.87	141.50	10.9	17,407	0.06%
2024/09/05	5.1	144.32	14	145.43	143.50	-8.9	17,435	-0.05%
2024/09/04	5.1	143.15	13	142.58	143.50	-7.9	17,477	-0.04%
2024/09/03	13	152.08	4	152.00	151.50	9	17,259	0.05%
2024/09/02	12	152.92	2	152.00	153.00	10	17,333	0.06%
2024/08/30	4	153.00	2.1	154.20	153.50	1.9	17,405	0.01%
2024/08/29	10	151.50	1	152.50	152.00	9	17,401	0.05%
2024/08/28	1	152.00	5.5	149.52	152.00	-4.5	17,438	-0.03%
2024/08/27	4	146.50	0	0.00	147.00	4	17,834	0.02%
2024/08/26	1.1	148.28	0	0.00	148.00	1.1	17,942	0.01%
2024/08/23	11	146.59	1	149.50	150.50	10	17,886	0.06%
2024/08/22	5.2	149.82	1	150.00	150.00	4.2	17,786	0.02%
2024/08/21	1.2	152.00	0	0.00	152.50	1.2	17,831	0.01%
2024/08/20	0	0.00	3.2	154.72	155.00	-3.2	17,751	-0.02%
2024/08/19	2.1	152.28	2	154.00	154.00	0.1	17,867	0.00%
2024/08/16	0	0.00	2.1	155.47	153.50	-2.1	17,810	-0.01%
2024/08/15	10.4	152.08	0	0.00	151.00	10.4	17,706	0.06%
2024/08/14	0	0.00	46.2	156.40	156.00	-46.2	17,529	-0.26%
2024/08/13	0	0.00	2.1	148.10	149.00	-2.1	17,262	-0.01%
2024/08/12	2.2	149.18	2.3	148.98	148.50	-0.1	17,198	0.00%
2024/08/09	6	143.42	2.7	146.50	145.50	3.3	17,049	0.02%
2024/08/08	6.3	138.64	0	0.00	138.00	6.3	16,801	0.04%
2024/08/07	1.1	140.18	3.1	144.53	145.50	-2	16,624	-0.01%
2024/08/06	4	132.50	2.3	137.00	137.50	1.7	16,422	0.01%
2024/08/05	1.5	132.69	1	130.00	130.00	0.5	16,083	0.00%
2024/08/02	15.3	147.17	2	144.00	143.50	13.3	15,736	0.08%
2024/08/01	0	0.00	10	153.00	153.50	-10	15,465	-0.06%
2024/07/31	26.4	152.17	1.3	150.50	150.00	25.1	15,372	0.16%
2024/07/30	9.3	150.47	3.6	152.82	155.50	5.7	15,203	0.04%
2024/07/29	14.3	154.31	10.1	154.10	153.50	4.2	15,140	0.03%
2024/07/26	43.9	155.62	0	0.00	155.50	43.9	14,961	0.29%
2024/07/23	0.1	173.50	11.2	171.69	172.50	-11.1	14,317	-0.08%
2024/07/22	47.1	165.79	39.1	164.26	164.00	8	14,249	0.06%
2024/07/19	21.1	171.49	21.7	171.00	171.00	-0.6	14,119	0.00%
2024/07/18	4	175.86	3.2	173.47	176.00	0.9	13,888	0.01%
2024/07/17	0	177.00	2.3	178.59	182.50	-2.3	13,690	-0.02%
2024/07/16	2	177.25	0.4	179.00	179.00	1.6	13,505	0.01%
2024/07/15	4	178.25	4.3	179.00	179.50	-0.3	13,869	0.00%
2024/07/12	15.1	178.13	10	177.80	177.50	5.1	13,899	0.04%
2024/07/11	4.1	189.58	6.2	187.15	193.50	-2.1	13,354	-0.02%
2024/07/10	4.1	179.00	0	179.00	179.50	4	13,278	0.03%
2024/07/09	1.1	178.91	4.4	177.55	180.00	-3.3	13,307	-0.02%
2024/07/08	0.8	170.97	1.4	171.70	172.50	-0.6	13,130	0.00%
2024/07/05	0.1	168.00	1	166.50	168.50	-1	13,208	-0.01%
2024/07/04	0.3	165.00	0	165.50	166.00	0.2	13,382	0.00%
2024/07/03	3.4	159.96	0	0.00	160.50	3.4	13,404	0.03%
2024/07/02	2	161.00	0	0.00	159.00	2	13,387	0.02%
2024/07/01	2.5	163.41	0	0.00	164.50	2.5	13,213	0.02%
2024/06/28	2.6	168.83	0	170.00	168.50	2.6	13,141	0.02%
2024/06/27	0	0.00	1	172.00	172.00	-1	13,277	-0.01%
2024/06/26	0.5	172.60	2.1	171.07	172.50	-1.6	13,583	-0.01%
2024/06/25	0	167.94	0	168.50	169.00	0	13,590	0.00%
2024/06/24	0	173.50	1	172.75	172.50	-1	13,557	-0.01%
2024/06/21	2.5	173.70	2	175.00	174.50	0.5	13,558	0.00%
2024/06/19	0	178.71	7.3	179.38	179.00	-7.3	13,510	-0.05%
2024/06/18	0.2	170.00	44	170.83	171.00	-43.8	13,476	-0.33%
2024/06/17	0	0.00	1.1	166.23	167.00	-1.1	13,519	-0.01%
2024/06/14	1	165.00	0	0.00	166.00	1	13,685	0.01%
2024/06/13	1.1	166.95	3.5	166.50	164.00	-2.4	13,837	-0.02%
2024/06/12	0	162.50	4	162.25	162.50	-4	14,056	-0.03%
2024/06/11	0.7	159.70	0	160.00	160.00	0.7	14,157	0.00%
2024/06/07	0	0.00	1	159.50	159.50	-1	14,300	-0.01%
2024/06/06	0.4	160.00	0	0.00	160.00	0.4	14,415	0.00%
2024/06/05	10	157.00	0	0.00	157.00	10	14,657	0.07%
2024/06/04	0.1	160.00	0	0.00	159.50	0.1	15,680	0.00%
2024/06/03	1	158.50	0	0.00	161.00	1	16,185	0.01%
2024/05/31	4.1	157.74	2	159.75	157.00	2.1	16,247	0.01%
2024/05/30	0	158.96	0	159.50	158.50	0	15,906	0.00%
2024/05/29	0.1	162.50	2	163.75	163.00	-1.9	15,875	-0.01%
2024/05/28	1	163.50	1	164.50	164.00	0	15,854	0.00%
2024/05/27	1.3	163.71	0	165.00	165.50	1.2	15,897	0.01%
2024/05/24	0	0.00	1	160.50	159.50	-1	15,797	-0.01%
2024/05/23	1.5	160.50	72.2	160.91	161.50	-70.8	15,761	-0.45%
2024/05/22	0	0.00	1	155.00	155.50	-1	15,709	-0.01%
2024/05/21	0.3	153.50	17	152.76	154.00	-16.8	15,712	-0.11%
2024/05/20	0	0.00	0.1	152.00	152.00	-0.1	15,674	0.00%
2024/05/17	0.3	151.50	0	0.00	151.50	0.3	15,727	0.00%
2024/05/16	0	0.00	20	150.50	150.00	-20	15,733	-0.13%
2024/05/15	0	0.00	1.1	151.64	151.00	-1.1	15,934	-0.01%
2024/05/14	0.7	149.00	0	0.00	149.00	0.7	16,013	0.00%
2024/05/13	37	149.00	0	0.00	148.00	37	16,077	0.23%
2024/05/10	0.1	149.64	0.3	150.40	151.50	-0.1	16,159	0.00%
2024/05/08	1	148.00	1.3	149.30	150.50	-0.3	16,125	0.00%
2024/05/07	0.2	150.50	0.1	151.00	151.00	0.2	16,059	0.00%
2024/05/06	1.1	147.50	1.1	147.68	148.00	0	15,944	0.00%
2024/05/03	0.3	147.50	0.1	147.50	148.00	0.2	15,890	0.00%
2024/05/02	0.1	143.00	0	0.00	144.50	0.1	15,863	0.00%
2024/04/30	1	148.00	0.2	148.50	148.00	0.8	15,687	0.01%
2024/04/29	0	147.00	0.1	146.57	147.00	-0.1	15,651	0.00%
2024/04/26	15.1	143.14	4	142.50	142.50	11.1	15,766	0.07%
2024/04/25	11	144.00	0	0.00	145.00	11	15,906	0.07%
2024/04/24	0.1	149.00	1	148.50	148.00	-0.9	15,903	-0.01%
2024/04/23	11	145.27	21	146.50	145.00	-10	15,923	-0.06%
2024/04/22	0	145.00	0	0.00	144.50	0	15,893	0.00%
2024/04/19	15	145.77	1	147.00	146.00	14	15,731	0.09%
2024/04/17	0	0.00	0.2	155.00	156.00	-0.2	14,996	0.00%
2024/04/16	1	153.00	0	153.50	153.00	1	14,969	0.01%
2024/04/15	0	0.00	1	158.50	160.00	-1	14,828	-0.01%
2024/04/12	0	0.00	2	160.50	160.50	-2	14,705	-0.01%
2024/04/11	0	0.00	0.2	158.50	159.00	-0.2	14,657	0.00%
2024/04/10	2	158.00	3	157.67	158.50	-1	14,551	-0.01%
2024/04/09	3	153.54	1.1	155.45	156.00	2	14,659	0.01%
2024/04/08	0.7	153.00	0.1	154.50	153.00	0.6	14,652	0.00%
2024/04/03	0	153.50	0.1	153.13	154.50	-0.1	14,578	0.00%
2024/04/02	0.2	153.25	0	0.00	153.50	0.2	14,453	0.00%
2024/04/01	21.2	150.51	0	151.00	150.00	21.2	14,286	0.15%
2024/03/29	3	157.67	9.3	159.54	161.00	-6.3	13,941	-0.05%
2024/03/28	32.2	153.98	0	0.00	155.00	32.2	13,494	0.24%
2024/03/27	6.3	153.44	0	0.00	154.00	6.3	13,384	0.05%
2024/03/26	2.1	154.31	2.1	155.01	157.00	0.1	13,292	0.00%
2024/03/25	12	157.00	4.5	156.94	157.50	7.5	13,340	0.06%
2024/03/22	0	158.50	0	0.00	159.00	0	13,323	0.00%
2024/03/21	4.1	157.27	6	159.17	160.00	-1.9	13,302	-0.01%
2024/03/20	3	158.98	7.1	158.29	156.50	-4	13,282	-0.03%
2024/03/19	1.1	159.25	2	158.50	160.00	-0.9	13,259	-0.01%
2024/03/18	0	0.00	4	157.00	158.00	-4	13,069	-0.03%
2024/03/15	1	151.02	1.1	154.50	153.00	0	12,944	0.00%
2024/03/14	3	153.18	0	0.00	154.00	3	12,704	0.02%
2024/03/13	3.1	157.65	0	158.25	158.50	3.1	12,692	0.02%
2024/03/12	5	155.50	1	156.50	157.50	4	12,545	0.03%
2024/03/11	14.8	154.17	3	156.67	154.00	11.8	12,451	0.09%
2024/03/08	32.2	170.39	29.1	164.85	159.50	3	12,209	0.02%
2024/03/07	18	153.67	27.7	156.09	163.50	-9.7	11,149	-0.09%
2024/03/06	1	148.50	2.2	146.65	149.00	-1.2	10,595	-0.01%
2024/03/05	0.3	144.00	0.2	143.88	144.50	0.1	10,633	0.00%
2024/03/04	2	141.50	2	141.50	141.50	0	10,639	0.00%
2024/03/01	1.1	138.09	0	0.00	138.00	1.1	10,599	0.01%
2024/02/29	0.5	138.50	2	137.75	139.00	-1.5	10,590	-0.01%
2024/02/27	5.1	138.90	1	138.50	138.00	4.1	10,500	0.04%
2024/02/26	5	141.60	1	141.50	141.50	4	10,443	0.04%
2024/02/23	2.1	140.78	1.3	141.27	141.50	0.8	10,443	0.01%
2024/02/22	8.3	138.72	0	0.00	138.50	8.3	10,550	0.08%
2024/02/21	0	137.00	0	0.00	137.50	0	10,523	0.00%
2024/02/20	0	0.00	1	137.00	137.00	-1	10,534	-0.01%
2024/02/19	0	0.00	0.1	136.76	136.00	-0.1	10,552	0.00%
2024/02/16	0	0.00	21.2	142.19	137.00	-21.2	10,799	-0.20%
2024/02/15	0.1	135.50	3.2	135.63	135.50	-3.2	10,676	-0.03%
2024/02/05	58	128.50	0	0.00	130.00	58	10,851	0.53%
2024/02/02	1	130.52	4	129.63	129.50	-3	10,754	-0.03%
2024/02/01	0	133.00	0.2	132.79	133.00	-0.1	10,571	0.00%
2024/01/31	0	0.00	0.6	135.50	136.00	-0.6	10,429	-0.01%
2024/01/30	0.1	135.71	0.5	136.00	136.00	-0.4	10,412	0.00%
2024/01/29	0	0.00	38.1	137.00	137.00	-38.1	10,540	-0.36%
2024/01/26	0	0.00	5.5	136.91	137.00	-5.5	10,641	-0.05%
2024/01/25	0.1	135.00	7.1	136.64	137.00	-7	10,680	-0.07%
2024/01/23	1.5	134.50	1	134.50	134.50	0.5	10,790	0.00%
2024/01/22	0.6	133.33	1.2	132.00	134.50	-0.6	10,895	-0.01%
2024/01/19	0.5	130.00	1.1	130.47	131.00	-0.6	10,843	-0.01%
2024/01/17	0	124.50	0	0.00	125.00	0	10,796	0.00%
2024/01/16	0	124.50	0	0.00	125.50	0	10,745	0.00%
2024/01/15	3	126.00	2	126.00	125.50	1	10,726	0.01%
2024/01/12	1	125.02	0	0.00	126.00	1	10,964	0.01%
2024/01/10	1	124.51	5.5	125.00	126.50	-4.5	11,322	-0.04%
2024/01/09	2	126.00	0	0.00	126.50	2	11,381	0.02%
2024/01/05	0	126.00	0.2	126.50	126.50	-0.2	11,354	0.00%
2024/01/03	3.6	126.61	1	126.00	126.50	2.6	11,651	0.02%
2023/12/28	0	0.00	1	135.00	135.50	-1	11,296	-0.01%
2023/12/27	0	0.00	3	133.17	133.50	-3	11,260	-0.03%
2023/12/25	0	0.00	0.3	130.50	131.00	-0.3	11,265	0.00%
2023/12/22	0	0.00	0.1	130.00	131.50	-0.1	11,380	0.00%
2023/12/21	0	0.00	1	130.48	130.00	-1	11,504	-0.01%
2023/12/19	0	0.00	1.1	130.07	131.50	-1.1	11,367	-0.01%
2023/12/18	0.1	131.50	1	132.50	131.50	-0.9	11,390	-0.01%
2023/12/15	1	131.50	2.4	131.76	131.00	-1.4	11,408	-0.01%
2023/12/14	0	0.00	11.2	132.54	133.50	-11.2	11,256	-0.10%
2023/12/12	0.1	130.50	2	130.50	129.50	-2	11,294	-0.02%
2023/12/11	1	130.00	1	131.00	131.00	0	11,329	0.00%
2023/12/08	0	0.00	1.3	129.76	129.50	-1.3	11,510	-0.01%
2023/12/07	0	0.00	1	126.00	126.50	-1	11,493	-0.01%
2023/12/04	1	130.50	1	130.50	130.00	0	11,632	0.00%
2023/12/01	0	0.00	0.4	127.38	128.00	-0.4	11,645	0.00%
2023/11/30	1	127.00	0.6	127.45	128.00	0.4	11,645	0.00%
2023/11/29	0	0.00	6.3	127.42	127.00	-6.3	11,473	-0.05%
2023/11/28	1	125.00	0.5	125.50	125.50	0.5	11,316	0.00%
2023/11/27	10	127.50	2	127.50	126.00	8	11,440	0.07%
2023/11/24	0.1	127.00	1.1	127.45	126.50	-1	11,610	-0.01%
2023/11/22	1	126.50	0	0.00	126.50	1	12,330	0.01%
2023/11/21	0	0.00	4.1	127.44	127.00	-4.1	12,850	-0.03%
2023/11/20	1	124.00	1	124.00	124.00	0	12,782	0.00%
2023/11/17	0.1	125.00	5	125.00	125.50	-4.9	12,736	-0.04%
2023/11/16	0.1	125.00	4	124.75	125.00	-3.9	12,730	-0.03%
2023/11/15	0	0.00	2.8	125.86	126.00	-2.8	12,641	-0.02%
2023/11/14	10.1	123.50	13.9	123.62	123.50	-3.8	12,410	-0.03%
2023/11/13	1	123.00	42.4	121.72	122.50	-41.4	12,429	-0.33%
2023/11/10	0.1	117.00	0	0.00	117.50	0.1	12,190	0.00%
2023/11/08	0.1	116.50	2	117.00	117.50	-2	12,332	-0.02%
2023/11/07	2.1	117.00	3	117.00	117.50	-0.9	12,387	-0.01%
2023/11/06	0	0.00	84.3	118.98	118.50	-84.3	12,489	-0.67%
2023/11/03	0	0.00	1.1	116.95	117.50	-1.1	12,445	-0.01%
2023/11/02	0	0.00	3	116.00	116.00	-3	12,453	-0.02%
2023/10/31	0	0.00	2	113.25	113.50	-2	12,478	-0.02%
2023/10/30	1	112.00	0	0.00	112.00	1	12,676	0.01%
2023/10/27	0.1	113.83	0	0.00	113.50	0.1	12,745	0.00%
2023/10/26	1.1	110.55	0.3	111.00	112.00	0.8	12,896	0.01%
2023/10/25	1.3	113.21	0	0.00	114.00	1.3	13,077	0.01%
2023/10/24	2.3	113.55	0	0.00	114.00	2.3	13,022	0.02%
2023/10/23	0.1	116.00	0.1	116.50	115.00	0	12,980	0.00%
2023/10/20	3	118.00	2.4	116.83	118.50	0.6	13,087	0.00%
2023/10/18	0	0.00	1	115.50	116.00	-1	13,025	-0.01%
2023/10/17	0.3	117.00	8	117.50	116.00	-7.7	12,869	-0.06%
2023/10/13	1	116.50	1	116.50	116.50	0	13,162	0.00%
2023/10/12	2	115.00	9.4	116.32	116.50	-7.4	13,308	-0.06%
2023/10/11	0.4	113.65	7.2	115.29	115.50	-6.8	13,384	-0.05%
2023/10/06	1.3	110.73	1	111.00	110.50	0.3	13,242	0.00%
2023/10/05	0.3	111.00	0	112.00	112.00	0.3	13,451	0.00%
2023/10/04	0.2	109.50	0	0.00	109.50	0.2	13,557	0.00%
2023/10/03	0	0.00	1	111.00	110.50	-1	13,703	-0.01%
2023/10/02	4	110.50	0	111.50	111.00	4	13,965	0.03%
2023/09/28	2.1	109.27	0	0.00	109.50	2.1	14,153	0.01%
2023/09/27	0.2	108.93	0	0.00	109.50	0.2	14,234	0.00%
2023/09/26	0.5	110.24	0	0.00	109.00	0.5	14,309	0.00%
2023/09/25	1	112.50	0	0.00	112.50	1	14,371	0.01%
2023/09/22	0	112.00	0	112.50	112.00	0	14,828	0.00%
2023/09/21	2.2	112.32	0	0.00	112.00	2.2	15,060	0.01%
2023/09/20	1.1	115.44	0	0.00	114.50	1.1	15,250	0.01%
2023/09/18	0.1	114.00	6	115.00	113.50	-5.9	15,793	-0.04%
2023/09/15	0.2	117.00	3	117.00	116.00	-2.8	15,839	-0.02%
2023/09/14	0	115.50	13.1	115.31	115.50	-13.1	15,763	-0.08%
2023/09/13	15.7	112.96	1	112.00	112.50	14.7	15,743	0.09%
2023/09/12	1.2	115.04	0	0.00	115.50	1.2	15,642	0.01%
2023/09/11	2.2	114.47	0	0.00	113.50	2.2	15,652	0.01%
2023/09/08	10.1	115.89	2	116.00	116.50	8.1	15,680	0.05%
2023/09/07	2.1	118.26	2	118.75	118.50	0.1	15,829	0.00%
2023/09/06	2.6	118.20	1	119.50	118.00	1.6	15,997	0.01%
2023/09/05	1.1	118.46	0	118.00	118.50	1	16,147	0.01%
2023/09/04	1.1	116.98	0	118.00	118.00	1	16,289	0.01%
2023/09/01	2.1	117.99	0	0.00	118.50	2.1	16,862	0.01%
2023/08/31	0.1	117.61	1.3	117.65	118.00	-1.2	17,476	-0.01%
2023/08/30	2.2	118.94	1	120.00	120.00	1.2	17,535	0.01%
2023/08/29	4.2	116.99	5.6	117.53	117.50	-1.4	17,833	-0.01%
2023/08/28	16.6	120.70	22.2	120.54	119.00	-5.6	17,724	-0.03%
2023/08/25	4.1	116.64	35.3	116.79	116.50	-31.2	17,796	-0.18%
2023/08/24	1.5	113.35	4.7	112.88	113.00	-3.2	17,728	-0.02%
2023/08/23	1	109.00	0	0.00	109.50	1	18,049	0.01%
2023/08/21	0.1	106.58	0	0.00	108.00	0.1	19,229	0.00%
2023/08/18	40.1	107.50	0	0.00	107.00	40.1	19,427	0.21%
2023/08/17	1.4	106.40	1	104.50	108.50	0.4	19,519	0.00%
2023/08/16	7.3	108.27	25.1	107.32	108.00	-17.8	19,556	-0.09%
2023/08/15	0	0.00	1	111.00	110.00	-1	19,526	-0.01%
2023/08/14	6.4	109.28	0	0.00	109.50	6.4	19,710	0.03%
2023/08/11	1.2	111.43	0	0.00	110.50	1.2	19,854	0.01%
2023/08/10	5.1	109.99	1	110.50	111.00	4.1	19,915	0.02%
2023/08/09	0.4	110.71	0	111.00	111.00	0.3	19,811	0.00%
2023/08/08	2.3	109.28	2	109.50	109.00	0.3	19,798	0.00%
2023/08/07	1	111.00	0	0.00	111.50	1	19,717	0.01%
2023/08/04	12	109.21	0	0.00	109.00	12	19,801	0.06%
2023/08/02	53.7	111.12	0	0.00	110.50	53.7	19,699	0.27%
2023/08/01	1.3	112.77	8	113.94	114.00	-6.7	19,380	-0.03%
2023/07/31	7.3	116.78	1	115.50	114.50	6.3	19,111	0.03%
2023/07/28	10	117.65	7.1	117.78	117.50	2.9	18,899	0.02%
2023/07/27	0	113.00	3	113.50	114.00	-3	18,646	-0.02%
2023/07/26	0.1	114.00	1	113.50	113.50	-0.9	18,668	0.00%
2023/07/25	8.1	115.56	0	115.25	114.50	8.1	18,785	0.04%
2023/07/24	0	111.00	2	111.25	110.50	-2	18,701	-0.01%
2023/07/21	8	110.62	1	111.50	110.50	7	18,835	0.04%
2023/07/20	0	113.50	2	111.50	113.50	-2	18,683	-0.01%
2023/07/19	0.1	113.86	1	115.00	112.50	-0.9	18,677	0.00%
2023/07/18	7	114.79	1	116.00	116.00	6	18,724	0.03%
2023/07/17	4	115.25	0	0.00	115.00	4	18,515	0.02%
2023/07/14	4.1	114.77	13	113.96	115.00	-8.9	18,381	-0.05%
2023/07/13	2	111.25	4	111.50	110.00	-2	18,144	-0.01%
2023/07/12	5.1	107.90	8	109.00	110.00	-2.9	18,019	-0.02%
2023/07/11	2	109.00	0	0.00	109.50	2	17,959	0.01%
2023/07/10	2	108.00	0	109.00	108.00	2	18,339	0.01%
2023/07/07	1.1	108.57	3	109.00	109.00	-2	18,312	-0.01%
2023/07/06	6	108.34	11	108.00	108.50	-5	18,145	-0.03%
2023/07/05	1.3	110.74	1.1	111.00	111.50	0.2	18,079	0.00%
2023/07/04	3.1	110.51	3	110.17	111.00	0.1	18,034	0.00%
2023/07/03	2.5	110.42	6	110.92	111.00	-3.5	17,939	-0.02%
2023/06/30	5.1	110.51	0	0.00	110.50	5.1	17,928	0.03%
2023/06/29	4.1	122.38	0	0.00	122.50	4.1	17,541	0.02%
2023/06/28	4.7	123.36	3	121.83	124.00	1.7	17,438	0.01%
2023/06/27	0.1	123.88	2	122.50	124.00	-1.9	17,249	-0.01%
2023/06/26	0	124.50	3	125.00	126.00	-3	16,972	-0.02%
2023/06/21	1	126.50	3	126.50	126.50	-2	16,836	-0.01%
2023/06/20	0	0.00	7.1	126.15	126.50	-7.1	16,846	-0.04%
2023/06/19	1	124.50	2	126.50	126.50	-1	16,896	-0.01%
2023/06/16	2.1	124.77	0	0.00	125.50	2.1	16,919	0.01%
2023/06/15	13.2	125.54	5	126.10	126.50	8.2	16,850	0.05%
2023/06/14	6.2	125.18	8	125.88	124.50	-1.8	16,920	-0.01%
2023/06/13	2	127.50	4	127.25	128.00	-2	16,782	-0.01%
2023/06/12	4	125.75	11	125.05	125.50	-7	16,636	-0.04%
2023/06/09	0	0.00	6	125.50	126.00	-6	16,594	-0.04%
2023/06/08	11	122.91	5	122.80	122.50	6	16,428	0.04%
2023/06/07	13.1	124.13	21.1	125.12	125.00	-8	16,287	-0.05%
2023/06/06	3	121.00	25	119.48	121.50	-22	15,681	-0.14%
2023/06/05	0.1	115.99	2.3	116.43	116.50	-2.3	15,127	-0.01%
2023/06/02	8	116.38	12.5	116.02	116.50	-4.5	15,003	-0.03%
2023/05/30	5.3	110.97	7.2	111.91	111.50	-1.9	13,966	-0.01%
2023/05/29	8	108.75	9	109.39	109.00	-1	13,542	-0.01%
2023/05/26	4	110.88	6	110.58	110.50	-2	13,374	-0.02%
2023/05/25	5	109.00	6	110.50	108.50	-1	12,872	-0.01%
2023/05/24	7	108.43	1	109.00	108.50	6	12,352	0.05%
2023/05/23	5	108.50	10	110.25	110.00	-5	12,160	-0.04%
2023/05/22	0	0.00	7	110.29	110.00	-7	12,093	-0.06%
2023/05/19	0	0.00	10	109.50	109.00	-10	11,958	-0.08%
2023/05/18	0	0.00	72.8	108.44	109.00	-72.8	11,980	-0.61%
2023/05/17	1.3	105.62	148	106.48	105.50	-146.7	11,829	-1.24%	大賣/鉅額交易
2023/05/16	0	0.00	3	104.50	104.00	-3	11,782	-0.03%
2023/05/12	2.1	102.74	6	102.50	103.00	-4	11,987	-0.03%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	2.1	102.51	0	0.00	102.50	2.1	12,208	0.02%
2023/05/09	2	103.50	1	104.00	104.50	1	12,197	0.01%
2023/05/08	0.1	103.50	1	104.00	104.00	-1	12,266	-0.01%
2023/05/04	0	0.00	2	102.50	103.00	-2	12,901	-0.02%
2023/05/03	7	100.36	0	0.00	101.50	7	12,983	0.05%
2023/05/02	12.1	100.44	1	101.50	100.50	11.1	13,109	0.08%
2023/04/28	12	100.54	1	101.00	101.00	11	13,310	0.08%
2023/04/26	5.1	100.06	0	0.00	100.50	5.1	13,108	0.04%
2023/04/25	50.1	101.00	0	0.00	101.50	50.1	12,980	0.39%
2023/04/24	3	102.01	0	103.00	102.00	3	12,955	0.02%
2023/04/21	3.1	102.51	0	0.00	102.50	3.1	12,978	0.02%
2023/04/20	5	104.30	0	104.00	103.50	5	12,887	0.04%
2023/04/19	3.1	104.01	2	103.50	103.50	1.1	13,041	0.01%
2023/04/18	1	105.51	0	0.00	105.50	1	13,118	0.01%
2023/04/17	4	105.13	2	106.00	106.00	2	13,172	0.02%
2023/04/14	1	105.50	3.4	105.50	105.50	-2.4	13,143	-0.02%
2023/04/13	128.4	104.02	4	104.63	103.50	124.4	13,028	0.95%	大買/鉅額交易
2023/04/12	11	108.86	1	108.00	109.00	10	12,455	0.08%
2023/04/11	18	108.50	0	0.00	109.00	18	12,271	0.15%
2023/04/10	8.3	108.74	1	108.50	109.00	7.3	12,183	0.06%
2023/04/07	14	111.82	0	0.00	110.50	14	12,032	0.12%
2023/04/06	4	112.25	2	112.50	112.50	2	11,935	0.02%
2023/03/31	9	112.06	5	111.80	112.50	4	11,951	0.03%
2023/03/30	2	112.50	53	112.99	112.50	-51	12,012	-0.42%
2023/03/29	4	112.13	2.3	111.88	111.50	1.7	12,149	0.01%
2023/03/28	0	0.00	5	109.70	109.50	-5	12,285	-0.04%
2023/03/27	1	109.00	1.5	109.50	109.00	-0.5	12,464	0.00%
2023/03/24	6	110.50	51	110.99	111.00	-45	12,707	-0.35%
2023/03/23	1	110.00	5	109.70	110.50	-4	12,687	-0.03%
2023/03/22	1	108.99	5.2	108.50	109.00	-4.2	12,755	-0.03%
2023/03/21	9	107.33	0	108.00	107.00	9	12,828	0.07%
2023/03/20	1	108.50	0	0.00	109.50	1	12,844	0.01%
2023/03/17	0	0.00	2	109.00	109.50	-2	12,898	-0.02%
2023/03/16	0	0.00	1	107.00	108.00	-1	12,787	-0.01%
2023/03/15	0	0.00	3	108.17	108.50	-3	12,898	-0.02%
2023/03/13	0	0.00	3	107.17	108.50	-3	12,754	-0.02%
2023/03/10	0	107.00	13.2	106.95	107.00	-13.2	12,780	-0.10%
2023/03/09	1	109.00	1.2	109.50	109.00	-0.2	13,038	0.00%
2023/03/08	2	109.25	1	109.00	109.50	1	13,156	0.01%
2023/03/07	0	0.00	6	110.08	110.50	-6	13,128	-0.05%
2023/03/06	0.3	108.00	3	108.67	109.00	-2.7	12,988	-0.02%
2023/03/03	1.2	107.92	1	107.50	108.00	0.2	13,044	0.00%
2023/03/02	1	107.50	11	106.45	108.00	-10	13,038	-0.08%
2023/02/24	1	106.50	51.3	105.50	106.00	-50.3	12,931	-0.39%
2023/02/23	0	0.00	1	104.00	103.50	-1	12,638	-0.01%
2023/02/22	2	101.25	1	102.00	102.50	1	12,646	0.01%
2023/02/21	1	102.50	0	0.00	102.50	1	12,659	0.01%
2023/02/20	1.3	102.10	0	0.00	103.00	1.3	12,861	0.01%
2023/02/17	33	102.35	0	0.00	102.00	33	13,032	0.25%
2023/02/16	4	104.38	0	0.00	104.00	4	13,163	0.03%
2023/02/14	1	102.50	1	104.00	104.50	0	13,304	0.00%
2023/02/13	2	103.50	0	104.00	104.00	2	13,322	0.01%
2023/02/10	3	104.33	2.2	105.75	106.00	0.8	13,334	0.01%
2023/02/09	0	0.00	4	106.50	106.00	-4	13,324	-0.03%
2023/02/08	0	0.00	9	105.50	106.00	-9	13,162	-0.07%
2023/02/07	8	103.06	1	104.50	103.50	7	13,151	0.05%
2023/02/06	1	104.00	0.1	103.84	103.50	0.9	13,121	0.01%
2023/02/03	0	0.00	37	105.61	106.00	-37	13,077	-0.28%
2023/02/02	1	103.00	33	103.47	103.00	-32	12,842	-0.25%
2023/02/01	14	100.14	1.3	101.13	102.00	12.7	12,813	0.10%
2023/01/31	50	100.43	5	100.00	100.00	45	12,750	0.35%
2023/01/30	0	0.00	4	105.50	105.00	-4	12,579	-0.03%
2023/01/13	0	0.00	5	100.70	101.00	-5	12,517	-0.04%
2023/01/10	0	0.00	4	101.50	101.50	-4	12,901	-0.03%
2023/01/09	0	0.00	24.2	99.66	101.00	-24.2	12,888	-0.19%
2023/01/06	0.1	95.90	1.2	95.75	96.80	-1.1	12,828	-0.01%
2023/01/05	0	0.00	2	94.95	94.60	-2	12,850	-0.02%
2023/01/04	1.1	94.09	0	0.00	93.70	1.1	13,044	0.01%
2023/01/03	0	0.00	1	94.50	94.60	-1	13,466	-0.01%
2022/12/30	2	94.50	0	0.00	93.90	2	13,511	0.01%
2022/12/29	5	92.34	0	0.00	93.80	5	13,644	0.04%
2022/12/28	10	93.52	0	0.00	93.50	10	13,925	0.07%
2022/12/27	1	94.70	0	0.00	94.50	1	14,067	0.01%
2022/12/23	4.2	93.85	0	0.00	93.80	4.2	14,432	0.03%
2022/12/20	3.1	94.30	1	93.80	93.50	2.1	14,044	0.01%
2022/12/19	2.1	95.31	1	95.80	95.80	1.1	13,884	0.01%
2022/12/16	4	96.33	0.5	96.20	96.20	3.5	13,615	0.03%
2022/12/15	0	0.00	4.2	98.19	98.20	-4.2	13,317	-0.03%
2022/12/14	5	97.08	4	96.58	98.00	1	13,257	0.01%
2022/12/13	2.2	97.05	0	0.00	96.30	2.2	13,147	0.02%
2022/12/09	1.2	98.57	7	99.36	99.50	-5.8	13,263	-0.04%
2022/12/08	1.1	97.11	0	0.00	97.00	1.1	13,244	0.01%
2022/12/07	0	0.00	6	99.08	99.00	-6	13,433	-0.04%
2022/12/06	0	0.00	1	100.50	99.70	-1	13,437	-0.01%
2022/12/05	1	102.00	5	101.70	101.00	-4	13,471	-0.03%
2022/12/01	0	0.00	4	100.18	101.50	-4	13,374	-0.03%
2022/11/30	3	96.40	0	0.00	97.20	3	13,015	0.02%
2022/11/29	0	0.00	6	94.50	95.40	-6	12,863	-0.05%
2022/11/25	0	0.00	4	96.10	96.10	-4	12,960	-0.03%
2022/11/24	3	96.20	1	96.70	96.40	2	13,003	0.02%
2022/11/23	26	95.88	11	95.33	95.80	15	13,018	0.12%
2022/11/22	0	0.00	10	94.00	94.80	-10	13,042	-0.08%
2022/11/21	0	0.00	3	94.20	94.20	-3	13,028	-0.02%
2022/11/18	7	94.66	9	94.38	94.90	-2	12,980	-0.02%
2022/11/17	0	0.00	1	93.00	93.50	-1	12,879	-0.01%
2022/11/16	0	0.00	13	92.97	93.60	-13	12,883	-0.10%
2022/11/15	3	92.50	3	92.70	92.80	0	12,673	0.00%
2022/11/14	2	91.60	6.1	91.61	91.70	-4.1	12,462	-0.03%
2022/11/11	4	90.58	18.1	90.44	90.40	-14.1	12,306	-0.11%
2022/11/10	0	0.00	6	85.85	86.50	-6	11,996	-0.05%
2022/11/09	0	0.00	9.3	86.46	86.80	-9.3	11,953	-0.08%
2022/11/08	2	84.45	5	84.40	84.40	-3	11,841	-0.03%
2022/11/07	5.1	83.95	30.6	82.50	84.50	-25.5	11,759	-0.22%
2022/11/04	0	0.00	0.1	79.10	80.50	-0.1	11,594	0.00%
2022/11/03	3	78.67	0	0.00	79.50	3	11,611	0.03%
2022/11/02	0	0.00	1	80.40	80.00	-1	11,553	-0.01%
2022/11/01	1.1	79.71	0	0.00	80.00	1.1	11,502	0.01%
2022/10/31	1.1	79.10	3	80.20	80.40	-2	11,489	-0.02%
2022/10/28	0	0.00	2.1	80.20	80.70	-2.1	11,502	-0.02%
2022/10/27	6	77.90	7.1	78.33	78.70	-1.1	11,368	-0.01%
2022/10/26	1	77.30	1	77.60	76.90	0	11,325	0.00%
2022/10/25	0	76.60	0	0.00	77.30	0	11,279	0.00%
2022/10/24	0	0.00	3.1	78.13	77.70	-3.1	11,351	-0.03%
2022/10/21	2	77.40	3	76.97	76.30	-1	11,514	-0.01%
2022/10/20	2.2	74.07	5	75.26	76.00	-2.8	11,462	-0.02%
2022/10/19	3.3	75.21	2	75.55	74.90	1.3	11,252	0.01%
2022/10/18	2.6	75.84	15	76.29	76.10	-12.4	11,146	-0.11%
2022/10/17	13	75.39	1	76.00	76.20	12	10,953	0.11%
2022/10/14	2	75.20	8	74.95	75.80	-6	10,940	-0.05%
2022/10/13	6.1	72.45	0.5	72.80	72.40	5.6	10,874	0.05%
2022/10/12	3.3	73.32	6	73.20	73.20	-2.7	10,751	-0.03%
2022/10/11	14.1	76.40	2	75.40	74.60	12.1	10,625	0.11%
2022/10/07	2	81.41	0	0.00	82.00	2	10,314	0.02%
2022/10/06	7	82.60	0	0.00	82.80	7	10,368	0.07%
2022/10/05	2	82.45	9	82.52	81.90	-7	10,322	-0.07%
2022/10/04	0	0.00	3	79.20	79.80	-3	10,094	-0.03%
2022/10/03	14.1	77.81	0	0.00	77.10	14.1	9,975	0.14%
2022/09/30	0	79.15	0	0.00	80.10	0	9,872	0.00%
2022/09/29	1.1	78.67	0	0.00	78.90	1.1	9,890	0.01%
2022/09/28	12.1	79.49	0	0.00	78.20	12.1	9,893	0.12%
2022/09/27	1	81.30	13	81.48	81.10	-12	9,896	-0.12%
2022/09/26	16.2	81.70	3	81.30	81.30	13.2	10,077	0.13%
2022/09/23	10.2	84.84	0	0.00	84.00	10.2	10,147	0.10%
2022/09/22	11.1	84.10	10	84.62	84.60	1.1	10,734	0.01%
2022/09/21	4.1	85.07	4	85.15	84.90	0.1	11,653	0.00%
2022/09/20	3.1	84.68	7	85.13	85.40	-4	12,079	-0.03%
2022/09/19	13.1	84.37	0	0.00	84.30	13.1	12,196	0.11%
2022/09/16	10	83.08	3	83.63	83.60	7	12,597	0.06%
2022/09/15	1	83.40	1	83.40	83.20	0	12,424	0.00%
2022/09/14	12.1	82.64	0	0.00	82.70	12.1	12,447	0.10%
2022/09/13	4.3	85.40	5	86.06	85.90	-0.8	12,225	-0.01%
2022/09/12	0.1	83.20	0	0.00	83.00	0.1	12,106	0.00%
2022/09/08	0	0.00	1	81.20	82.10	-1	12,276	-0.01%
2022/09/07	2.1	79.86	0	0.00	80.20	2.1	12,305	0.02%
2022/09/05	0	82.60	0	0.00	82.30	0	12,515	0.00%
2022/09/02	1	83.30	0	0.00	82.70	1	12,669	0.01%
2022/09/01	1.1	83.53	0	0.00	83.90	1.1	12,719	0.01%
2022/08/30	1	84.50	0	0.00	84.60	1	12,730	0.01%
2022/08/29	7.6	84.48	0	0.00	84.40	7.6	12,770	0.06%
2022/08/25	5	86.38	10	86.40	86.40	-5	12,839	-0.04%
2022/08/23	6.3	86.82	6	86.70	86.60	0.3	13,324	0.00%
2022/08/22	2.2	88.64	10	88.76	88.70	-7.8	13,371	-0.06%
2022/08/18	2	89.20	0	0.00	89.40	2	13,609	0.01%
2022/08/17	0	0.00	1	90.30	90.60	-1	13,673	-0.01%
2022/08/15	2	90.30	1	90.50	90.50	1	13,727	0.01%
2022/08/11	0.4	89.10	1	88.80	89.50	-0.6	13,766	0.00%
2022/08/10	1	86.70	10	86.50	87.00	-9	13,914	-0.06%
2022/08/09	0	87.40	1	87.20	87.70	-1	13,984	-0.01%
2022/08/08	2	87.50	1	87.90	87.90	1	13,975	0.01%
2022/08/05	10	87.90	0	0.00	88.20	10	14,041	0.07%
2022/08/04	0	0.00	6.1	87.27	87.40	-6.1	14,097	-0.04%
2022/08/03	3	85.10	2	85.40	86.00	1	13,964	0.01%
2022/08/02	4	84.60	1	84.20	84.50	3	13,932	0.02%
2022/08/01	2	85.95	6	85.50	86.30	-4	13,970	-0.03%
2022/07/29	20	86.52	13	86.50	86.40	7	14,016	0.05%
2022/07/28	1	87.60	9	86.94	87.80	-8	13,911	-0.06%
2022/07/27	4	82.88	2	83.90	85.10	2	13,666	0.01%
2022/07/26	0	0.00	9	84.00	83.70	-9	13,671	-0.07%
2022/07/25	0	84.20	2	84.60	84.60	-2	14,005	-0.01%
2022/07/21	0	84.04	0	0.00	85.70	0	14,258	0.00%
2022/07/20	0	0.00	2	84.15	83.40	-2	14,176	-0.01%
2022/07/19	0	0.00	2.1	81.55	82.60	-2.1	14,260	-0.01%
2022/07/18	0.1	81.30	2	81.25	81.10	-1.9	14,201	-0.01%
2022/07/15	10.1	79.05	2	79.00	79.20	8.1	14,075	0.06%
2022/07/14	1	77.60	1.1	78.02	78.40	-0.1	14,036	0.00%
2022/07/12	1	73.10	1	73.90	73.80	0	13,843	0.00%
2022/07/11	1	75.80	0	0.00	75.80	1	13,808	0.01%
2022/07/07	2	73.50	1	74.70	74.60	1	13,807	0.01%
2022/07/06	10	73.00	0.3	73.90	73.10	9.7	13,831	0.07%
2022/07/05	6.1	74.48	1	74.80	74.80	5.1	13,870	0.04%
2022/07/04	2.9	73.67	1	74.10	74.00	1.9	13,839	0.01%
2022/07/01	11.2	75.20	2	75.30	74.50	9.2	13,771	0.07%
2022/06/30	5.3	76.84	1	76.20	76.40	4.3	13,699	0.03%
2022/06/29	28.2	80.58	2	81.00	79.10	26.2	13,172	0.20%
2022/06/28	14.1	91.70	7	92.07	91.00	7.1	12,232	0.06%
2022/06/27	6	94.40	0	0.00	94.30	6	11,853	0.05%
2022/06/24	24.1	92.80	0	0.00	92.00	24.1	11,676	0.21%
2022/06/23	3.1	95.46	0	0.00	95.40	3.1	11,268	0.03%
2022/06/22	6	97.08	0	0.00	96.40	6	11,263	0.05%
2022/06/21	0.1	99.00	11	98.33	99.40	-11	11,265	-0.10%
2022/06/20	6	97.12	1	96.90	96.20	5	11,277	0.04%
2022/06/17	12.4	98.21	1	98.00	97.50	11.4	11,262	0.10%
2022/06/16	0	0.00	18.9	102.95	101.00	-18.9	11,046	-0.17%
2022/06/15	9.3	100.35	0	0.00	100.00	9.3	11,149	0.08%
2022/06/14	2	100.00	1	101.00	102.00	1	11,273	0.01%
2022/06/13	8	102.12	0	0.00	102.00	8	11,265	0.07%
2022/06/10	1	105.00	2	105.75	105.00	-1	11,236	-0.01%
2022/06/09	0	0.00	4.1	104.61	105.00	-4.1	11,275	-0.04%
2022/06/08	0	0.00	1.1	103.59	104.00	-1.1	11,321	-0.01%
2022/06/07	1	102.52	0.1	103.50	102.50	0.9	11,290	0.01%
2022/06/06	0.8	104.00	0.2	103.75	104.50	0.6	11,303	0.01%
2022/06/02	0	0.00	2.2	104.45	104.00	-2.2	11,477	-0.02%
2022/06/01	0	103.00	1	103.96	103.00	-1	11,869	-0.01%
2022/05/31	5	102.00	18	103.72	104.50	-13	11,862	-0.11%
2022/05/30	1	102.50	3	102.67	103.00	-2	11,566	-0.02%
2022/05/27	2	99.50	10.4	100.30	101.00	-8.4	11,498	-0.07%
2022/05/26	0.1	98.70	5.1	98.99	98.60	-5	11,509	-0.04%
2022/05/25	0	97.60	0.6	98.40	98.20	-0.6	11,666	-0.01%
2022/05/24	0	0.00	10	97.00	96.60	-10	11,910	-0.08%
2022/05/23	0	0.00	7	97.67	97.50	-7	11,988	-0.06%
2022/05/20	0	0.00	1.1	96.59	97.50	-1.1	12,136	-0.01%
2022/05/18	3	97.43	6	97.77	96.90	-3	12,207	-0.02%
2022/05/17	0	0.00	6.1	96.42	97.30	-6.1	12,138	-0.05%
2022/05/16	2	94.10	2	95.80	94.70	0	12,175	0.00%
2022/05/13	0	94.20	4.1	94.19	94.30	-4.1	12,222	-0.03%
2022/05/12	3	94.30	0	93.40	93.00	3	12,346	0.02%
2022/05/11	0.1	95.60	0	0.00	96.20	0.1	12,730	0.00%
2022/05/10	1	93.11	0	0.00	95.40	1	12,921	0.01%
2022/05/09	3.1	94.51	0	0.00	94.10	3.1	13,080	0.02%
2022/05/06	9.1	95.80	1	96.20	95.90	8.1	13,159	0.06%
2022/05/05	5	98.60	7.1	98.71	98.60	-2.1	13,331	-0.02%
2022/05/04	1	96.20	0	0.00	96.60	1	13,354	0.01%
2022/05/03	1.1	95.42	0.2	95.50	95.90	0.9	13,662	0.01%
2022/04/29	8	97.24	8	96.89	95.60	0	13,727	0.00%
2022/04/28	3.1	92.83	1	93.60	93.00	2.1	13,695	0.02%
2022/04/27	8	91.83	6	91.87	91.80	2	13,571	0.01%
2022/04/26	5	95.32	0	0.00	95.00	5	13,548	0.04%
2022/04/25	2.1	95.79	0	0.00	94.60	2.1	13,653	0.02%
2022/04/22	0	98.30	0	0.00	99.10	0	13,599	0.00%
2022/04/20	1	98.30	1	99.20	99.20	0	13,788	0.00%
2022/04/18	2.1	97.66	3	97.63	97.90	-0.9	13,882	-0.01%
2022/04/15	9.2	97.91	1	97.90	97.90	8.2	13,944	0.06%
2022/04/14	0	0.00	2	99.60	99.50	-2	14,094	-0.01%
2022/04/13	3	98.53	0	0.00	99.10	3	14,270	0.02%
2022/04/12	9.2	96.92	3	96.50	96.60	6.2	14,668	0.04%
2022/04/11	6.1	98.13	0	0.00	97.90	6.1	14,632	0.04%
2022/04/08	7	99.97	1	99.90	100.50	6	14,559	0.04%
2022/04/07	11.1	100.55	0	0.00	99.80	11.1	14,505	0.08%
2022/04/06	1.1	101.06	0	0.00	102.00	1.1	14,349	0.01%
2022/04/01	2	102.00	0	0.00	103.50	2	14,227	0.01%
2022/03/31	0.3	103.94	0	0.00	103.50	0.3	14,173	0.00%
2022/03/30	0	0.00	0.6	104.00	104.50	-0.6	14,225	0.00%
2022/03/29	5	102.50	0	0.00	103.50	5	14,214	0.04%
2022/03/28	0.1	102.50	0	0.00	103.50	0.1	14,175	0.00%
2022/03/25	1	105.00	0	0.00	104.50	1	14,066	0.01%
2022/03/24	0.7	105.00	0	0.00	105.00	0.7	14,034	0.01%
2022/03/23	0	0.00	11	105.45	105.50	-11	14,096	-0.08%
2022/03/18	1	104.50	5.1	104.97	104.50	-4.1	14,268	-0.03%
2022/03/17	0	0.00	8.1	103.31	103.50	-8.1	14,151	-0.06%
2022/03/16	1	99.40	0	0.00	99.80	1	14,003	0.01%
2022/03/15	1	99.04	1.1	100.47	98.90	-0.1	14,157	0.00%
2022/03/14	0	0.00	4	102.00	102.00	-4	14,255	-0.03%
2022/03/11	0	99.90	2.1	100.74	100.50	-2	14,304	-0.01%
2022/03/10	0.4	100.00	6	100.92	100.50	-5.6	14,319	-0.04%
2022/03/09	6.2	97.95	0	0.00	98.20	6.2	14,509	0.04%
2022/03/08	3.1	96.09	27.4	96.23	96.10	-24.3	14,624	-0.17%
2022/03/07	13.2	97.45	0.3	97.53	97.60	12.8	14,485	0.09%
2022/03/04	15	101.97	0	0.00	102.00	15	14,210	0.11%
2022/03/03	2.1	103.02	2	103.25	103.50	0.1	14,243	0.00%
2022/03/02	0.1	102.00	1	102.50	102.50	-1	14,184	-0.01%
2022/03/01	0	0.00	11.6	101.81	103.00	-11.6	14,258	-0.08%
2022/02/25	17.1	99.67	0	0.00	99.30	17.1	14,182	0.12%
2022/02/24	22.2	99.97	1	99.90	99.70	21.2	14,038	0.15%
2022/02/23	3.1	102.33	0	0.00	102.00	3.1	13,833	0.02%
2022/02/22	2.1	102.76	0.5	103.00	103.00	1.6	13,803	0.01%
2022/02/21	1	103.50	18	104.94	105.00	-17	13,711	-0.12%
2022/02/18	5.1	103.59	6	103.83	104.00	-0.9	13,711	-0.01%
2022/02/17	2	103.25	3	103.50	104.00	-1	13,713	-0.01%
2022/02/16	1	102.00	6	102.92	102.50	-5	13,674	-0.04%
2022/02/15	9.2	100.24	0	0.00	100.00	9.2	13,729	0.07%
2022/02/14	21.3	100.07	2	100.50	100.00	19.3	13,870	0.14%
2022/02/11	14	103.79	5	105.30	103.00	9	13,832	0.07%
2022/02/10	1.3	103.79	2	103.50	103.50	-0.7	13,727	-0.01%
2022/02/09	8	101.81	0	0.00	102.00	8	13,909	0.06%
2022/02/08	3.3	100.02	1	99.60	100.00	2.3	13,748	0.02%
2022/02/07	2.4	100.65	1	100.00	100.00	1.4	13,608	0.01%
2022/01/26	18	98.96	0	0.00	98.80	18	13,419	0.13%
2022/01/25	37.3	99.10	29	100.00	100.00	8.3	13,366	0.06%
2022/01/24	2.1	101.48	2.1	101.74	101.50	0.1	13,229	0.00%
2022/01/21	1.3	101.84	0	0.00	101.50	1.3	13,561	0.01%
2022/01/19	2	105.50	0	0.00	105.00	2	13,454	0.01%
2022/01/18	27	108.22	7	109.07	107.50	20	13,380	0.15%
2022/01/17	1	107.50	4.1	107.37	108.00	-3.1	13,341	-0.02%
2022/01/14	5.6	105.45	18	104.50	105.50	-12.4	13,327	-0.09%
2022/01/13	3.5	105.74	2	104.50	105.00	1.5	13,351	0.01%
2022/01/12	0	106.50	1	106.98	107.00	-1	13,438	-0.01%
2022/01/11	0	0.00	30	106.67	106.50	-30	13,574	-0.22%
2022/01/10	31.7	105.52	0	0.00	106.00	31.7	13,619	0.23%
2022/01/07	12.7	105.96	32.2	106.28	106.50	-19.5	13,860	-0.14%
2022/01/06	11	108.73	20	109.15	108.50	-9	13,910	-0.06%
2022/01/05	10.3	108.21	27.5	109.06	111.00	-17.2	13,981	-0.12%
2022/01/04	8.6	106.44	3.1	106.99	107.00	5.4	14,061	0.04%
2022/01/03	0.1	105.73	1	105.50	105.50	-0.9	14,368	-0.01%
2021/12/30	0.1	105.50	6.2	106.30	106.50	-6.2	14,588	-0.04%
2021/12/29	5	106.50	6	106.50	106.00	-1	14,793	-0.01%
2021/12/28	0	0.00	1	106.00	105.50	-1	15,223	-0.01%
2021/12/27	2.8	104.77	7.2	104.86	105.00	-4.4	15,491	-0.03%
2021/12/24	0	104.50	3	105.00	105.00	-3	15,556	-0.02%
2021/12/23	3	103.83	5	103.60	103.50	-2	15,660	-0.01%
2021/12/22	9	103.00	2	102.50	103.00	7	15,928	0.04%
2021/12/21	0	102.75	0	0.00	102.00	0	16,201	0.00%
2021/12/20	1.1	102.48	0	0.00	101.50	1.1	16,269	0.01%
2021/12/17	2	102.00	6	102.00	102.00	-4	16,274	-0.02%
2021/12/16	0.2	102.56	0	0.00	103.50	0.2	16,197	0.00%
2021/12/15	2.1	102.00	4	101.75	101.50	-1.9	16,320	-0.01%
2021/12/14	1.2	102.00	2	102.00	102.00	-0.8	16,569	0.00%
2021/12/13	1.2	102.98	0.1	104.50	102.50	1.1	16,521	0.01%
2021/12/10	4.7	104.34	0.1	104.00	103.00	4.6	16,486	0.03%
2021/12/09	14.2	104.40	0.2	105.00	104.50	14	16,356	0.09%
2021/12/08	3.1	107.00	3	107.17	107.00	0	16,131	0.00%
2021/12/07	7.1	104.37	3	104.00	104.00	4.1	16,069	0.03%
2021/12/06	8.1	107.43	3	106.50	106.00	5.1	15,944	0.03%
2021/12/03	20.5	107.38	7.2	108.15	109.00	13.4	15,909	0.08%
2021/12/02	8.3	104.92	8	105.88	105.00	0.3	15,758	0.00%
2021/12/01	3	103.33	0	0.00	104.00	3	15,689	0.02%
2021/11/30	11.1	102.50	0	0.00	102.00	11.1	15,699	0.07%
2021/11/29	3.2	101.32	3	100.83	101.00	0.2	15,545	0.00%
2021/11/26	1.1	103.48	0	0.00	101.50	1.1	15,503	0.01%
2021/11/25	2	102.50	0	0.00	104.00	2	15,535	0.01%
2021/11/24	1.3	103.19	1	103.00	103.00	0.3	15,507	0.00%
2021/11/23	1.1	105.50	0	0.00	105.00	1.1	15,478	0.01%
2021/11/22	3	106.50	2	107.00	106.50	1	15,421	0.01%
2021/11/19	1	106.50	1	106.50	106.00	0	15,327	0.00%
2021/11/18	7.1	106.43	2	106.00	106.00	5.1	15,281	0.03%
2021/11/17	1.4	105.63	5	105.40	106.50	-3.7	15,311	-0.02%
2021/11/16	1	106.00	3.1	105.00	105.50	-2.1	15,353	-0.01%
2021/11/15	2	104.50	11	104.95	105.50	-9	15,407	-0.06%
2021/11/12	4	103.50	0.1	105.00	104.00	3.9	15,418	0.03%
2021/11/11	2.1	102.25	18	102.00	102.50	-15.9	15,390	-0.10%
2021/11/10	3.1	103.17	4	103.75	104.00	-0.9	15,331	-0.01%
2021/11/09	39.2	106.31	4.4	106.37	105.00	34.8	15,379	0.23%
2021/11/08	10.2	104.70	29.1	105.24	105.50	-18.9	15,065	-0.13%
2021/11/05	5.4	98.96	1	99.50	99.70	4.4	14,812	0.03%
2021/11/04	16	98.39	0	0.00	98.10	16	14,838	0.11%
2021/11/03	16.1	98.34	0	0.00	98.30	16.1	14,890	0.11%
2021/11/02	7.1	99.23	22	99.73	98.80	-14.9	14,979	-0.10%
2021/11/01	3.2	98.92	1	98.40	98.20	2.2	15,058	0.01%
2021/10/29	9.2	100.22	1	102.00	99.80	8.2	15,088	0.05%
2021/10/28	30	98.82	11	98.45	99.80	19	14,769	0.13%
2021/10/27	4.2	97.39	1	96.90	97.20	3.2	14,813	0.02%
2021/10/26	2	97.90	10	98.06	98.00	-8	15,457	-0.05%
2021/10/25	1.1	97.03	1	96.70	96.40	0.1	15,412	0.00%
2021/10/22	4.1	95.50	0	0.00	96.00	4.1	15,400	0.03%
2021/10/21	8.2	96.62	6	96.55	95.90	2.2	15,286	0.01%
2021/10/20	1.1	97.60	3	98.30	97.70	-2	15,171	-0.01%
2021/10/19	2	97.80	13	97.36	98.40	-11	15,081	-0.07%
2021/10/18	6.1	95.07	2.5	95.78	94.60	3.6	15,030	0.02%
2021/10/15	10.5	95.93	0.2	96.25	96.20	10.3	15,075	0.07%
2021/10/14	6	92.95	0	0.00	93.60	6	14,906	0.04%
2021/10/13	12.3	92.80	1	94.80	92.40	11.3	14,820	0.08%
2021/10/12	4.5	94.04	0.4	94.40	93.50	4.1	14,731	0.03%
2021/10/08	16.7	97.03	3.2	97.24	96.20	13.5	14,563	0.09%
2021/10/07	15	100.20	0	102.00	101.00	15	14,200	0.11%
2021/10/06	24.6	100.53	1	100.00	100.00	23.6	14,086	0.17%
2021/10/05	5	100.01	0	0.00	100.50	5	13,924	0.04%
2021/10/04	10.1	104.99	4	104.13	103.50	6.1	13,544	0.04%
2021/10/01	0	0.00	1	106.50	108.00	-1	13,320	-0.01%
2021/09/30	2.1	107.00	0	0.00	109.00	2.1	13,249	0.02%
2021/09/29	23	106.78	0	0.00	106.00	23	13,056	0.18%
2021/09/28	11.4	112.06	2	111.75	112.50	9.4	12,775	0.07%
2021/09/27	5.3	114.83	0	0.00	115.50	5.3	12,519	0.04%
2021/09/24	1.1	116.55	1	117.00	117.50	0.1	12,451	0.00%
2021/09/23	10	116.50	0	0.00	116.50	10	12,536	0.08%
2021/09/22	1.1	113.59	0	0.00	116.00	1.1	12,619	0.01%
2021/09/17	1.6	118.98	0	0.00	118.00	1.6	12,583	0.01%
2021/09/16	1.1	122.45	1	122.00	121.50	0.1	12,353	0.00%
2021/09/15	2	124.25	0	124.00	124.00	2	12,299	0.02%
2021/09/14	1.1	124.95	5	125.00	124.50	-3.9	12,349	-0.03%
2021/09/13	6	126.00	0	0.00	124.00	6	12,395	0.05%
2021/09/10	2	123.25	6.3	125.43	128.00	-4.3	12,477	-0.03%
2021/09/09	2.1	122.48	0	0.00	122.00	2.1	12,421	0.02%
2021/09/08	0.1	119.14	1	118.50	119.50	-0.9	12,447	-0.01%
2021/09/07	20.2	123.24	21	121.52	121.50	-0.8	12,404	-0.01%
2021/09/06	16.7	125.23	16	124.81	124.50	0.7	12,357	0.01%
2021/09/03	6.1	128.01	5	128.20	128.50	1.1	12,569	0.01%
2021/09/02	0	0.00	0.1	126.00	125.50	-0.1	12,521	0.00%
2021/09/01	0.2	126.50	0	0.00	126.50	0.2	12,503	0.00%
2021/08/31	0.3	126.83	1	127.00	128.50	-0.7	12,524	-0.01%
2021/08/30	1	129.00	0	0.00	129.00	1	12,664	0.01%
2021/08/27	2	126.00	1.1	125.95	127.00	0.9	12,574	0.01%
2021/08/26	1	121.50	0	0.00	123.50	1	12,541	0.01%
2021/08/25	1	121.50	2	122.50	122.50	-1	12,618	-0.01%
2021/08/20	2	116.25	1	116.94	116.00	1	12,842	0.01%
2021/08/19	3	115.35	1.1	117.50	115.50	2	12,963	0.02%
2021/08/18	2	118.21	3	116.00	119.00	-1	13,026	-0.01%
2021/08/17	1.3	117.50	0	0.00	117.00	1.3	13,114	0.01%
2021/08/16	4	120.75	2.3	121.21	122.00	1.7	12,975	0.01%
2021/08/13	4.6	122.56	3	121.17	120.00	1.6	13,105	0.01%
2021/08/12	2.1	125.76	0	0.00	125.50	2.1	13,011	0.02%
2021/08/11	0.1	126.50	1.2	127.12	127.00	-1.1	13,044	-0.01%
2021/08/10	3.6	126.48	10	125.50	126.50	-6.4	13,131	-0.05%
2021/08/09	1	128.97	0	0.00	128.00	1	13,380	0.01%
2021/08/06	2	131.50	4	131.50	129.00	-2	13,718	-0.01%
2021/08/05	8	131.44	10	131.70	132.00	-2	13,958	-0.01%
2021/08/04	9	129.83	6.2	130.41	131.00	2.9	14,360	0.02%
2021/08/03	1.1	125.40	1	125.00	127.00	0.1	14,475	0.00%
2021/08/02	8	124.49	8.1	124.56	125.50	0	14,467	0.00%
2021/07/30	4.3	122.09	32.3	122.28	122.50	-28	14,405	-0.19%
2021/07/29	0.8	115.19	0	0.00	115.00	0.8	13,902	0.01%
2021/07/28	4.5	111.42	1	112.50	112.50	3.5	14,116	0.02%
2021/07/26	1.4	115.50	0.3	116.27	115.00	1.1	14,731	0.01%
2021/07/23	3.3	116.81	1	116.00	115.00	2.3	15,164	0.02%
2021/07/22	1	120.00	1	120.00	117.50	0	15,636	0.00%
2021/07/21	0.3	119.50	17	119.50	119.50	-16.7	15,887	-0.11%
2021/07/20	2	118.25	6	118.50	118.00	-4	16,329	-0.02%
2021/07/16	20.1	115.33	10	116.00	116.50	10	16,454	0.06%
2021/07/15	0.3	117.00	13.2	118.83	120.00	-12.9	16,379	-0.08%
2021/07/14	9.2	115.15	2	116.00	114.50	7.2	16,098	0.04%
2021/07/13	0.2	116.00	6	116.42	115.50	-5.8	16,076	-0.04%
2021/07/12	2	111.50	1.6	112.48	112.50	0.4	16,135	0.00%
2021/07/09	0.6	111.33	0	0.00	111.00	0.6	16,200	0.00%
2021/07/08	1.1	113.95	1.4	112.64	112.00	-0.3	16,373	0.00%
2021/07/07	2.1	114.48	8	115.00	114.50	-5.9	16,499	-0.04%
2021/07/06	0.1	114.00	1	114.50	113.00	-0.9	16,851	-0.01%
2021/07/05	1.1	113.50	0	0.00	114.00	1.1	17,135	0.01%
2021/07/02	0	0.00	0.5	112.00	112.00	-0.5	17,210	0.00%
2021/07/01	1.4	111.11	0	0.00	111.00	1.4	17,383	0.01%
2021/06/30	0	112.00	0.1	112.50	112.00	0	17,625	0.00%
2021/06/29	3.3	112.09	3	110.50	113.00	0.3	17,685	0.00%
2021/06/28	3	112.83	0	0.00	112.50	3	17,702	0.02%
2021/06/25	0	0.00	0.7	116.67	117.50	-0.7	17,800	0.00%
2021/06/24	0.1	115.00	0	0.00	115.50	0.1	17,906	0.00%
2021/06/23	0	0.00	0.2	114.50	116.00	-0.2	18,121	0.00%
2021/06/22	0	0.00	1	113.00	113.00	-1	18,176	-0.01%
2021/06/21	2.3	113.71	1	113.50	113.00	1.3	18,272	0.01%
2021/06/18	0	0.00	0.8	117.50	116.50	-0.8	18,445	0.00%
2021/06/17	0.3	115.50	3	116.50	118.00	-2.7	18,570	-0.01%
2021/06/16	0	117.50	7	116.50	115.50	-7	18,872	-0.04%
2021/06/15	12	118.00	5	118.30	118.00	7	19,182	0.04%
2021/06/11	13	118.38	8.5	118.94	118.50	4.5	19,357	0.02%
2021/06/10	0	0.00	18	116.06	116.50	-18	19,309	-0.09%
2021/06/08	6	116.08	3	115.50	115.50	3	19,798	0.02%
2021/06/07	10	112.40	17	113.74	115.50	-7	19,994	-0.04%
2021/06/04	5	110.70	6	110.50	111.00	-1	19,968	-0.01%
2021/06/03	10	111.40	10	111.50	112.00	0	20,393	0.00%
2021/06/02	2	111.50	1	111.00	111.00	1	20,500	0.00%
2021/06/01	7	112.86	1	112.99	113.00	6	20,846	0.03%
2021/05/31	3	110.83	5	110.40	111.50	-2	21,169	-0.01%
2021/05/28	9	109.50	4.1	109.25	110.50	4.9	21,319	0.02%
2021/05/27	1	106.01	0.4	107.50	109.00	0.6	21,519	0.00%
2021/05/26	0.2	109.66	1	111.00	107.50	-0.8	21,733	0.00%
2021/05/25	1	108.00	4	108.63	108.50	-3	21,844	-0.01%
2021/05/21	0	0.00	1.3	105.27	105.50	-1.3	22,453	-0.01%
2021/05/20	18	105.69	28	105.86	106.50	-10	22,841	-0.04%
2021/05/19	0	0.00	1	106.50	105.50	-1	23,478	0.00%
2021/05/18	0	0.00	5	105.60	106.50	-5	24,781	-0.02%
2021/05/17	11	100.64	13	102.31	103.00	-2	24,950	-0.01%
2021/05/14	8	102.44	20	104.55	105.00	-12	26,053	-0.05%
2021/05/13	4	98.83	4	97.38	100.00	0	25,966	0.00%
2021/05/12	17.1	99.19	6	96.95	97.00	11.1	25,924	0.04%
2021/05/11	22.1	104.45	1	107.50	103.50	21.1	25,978	0.08%
2021/05/10	0	0.00	1	109.50	110.00	-1	26,092	0.00%
2021/05/07	2	112.25	5	111.80	113.00	-3	26,508	-0.01%
2021/05/06	1.1	106.52	1	108.50	107.50	0.1	26,802	0.00%
2021/05/05	8	108.81	2.2	109.84	106.50	5.8	26,960	0.02%
2021/05/04	3.1	108.39	4.3	110.13	111.50	-1.2	27,386	0.00%
2021/05/03	2.3	112.39	7.3	113.62	112.50	-5	27,629	-0.02%
2021/04/29	27.2	119.18	12	120.12	118.00	15.2	27,659	0.05%
2021/04/28	5	121.40	18	121.03	123.00	-13	27,595	-0.05%
2021/04/27	3.6	118.06	2.2	117.50	118.00	1.4	27,845	0.00%
2021/04/26	8	115.93	42.2	115.35	118.00	-34.2	28,423	-0.12%
2021/04/23	1	109.00	2	110.50	111.00	-1	28,473	0.00%
2021/04/22	5.1	108.50	1	108.50	108.00	4	28,964	0.01%
2021/04/21	8	110.38	4	111.00	110.00	4	29,456	0.01%
2021/04/20	0	111.83	3	112.33	113.00	-3	30,225	-0.01%
2021/04/19	3	112.50	5	112.70	111.50	-2	31,196	-0.01%
2021/04/16	4	112.13	12	112.67	113.00	-8	31,585	-0.03%
2021/04/15	2.1	108.03	1	109.00	109.00	1.1	31,907	0.00%
2021/04/14	15	109.53	5	109.50	110.00	10	32,258	0.03%
2021/04/13	1	113.00	16	111.97	112.50	-15	33,038	-0.05%
2021/04/12	3	114.67	15.4	114.68	112.50	-12.4	33,479	-0.04%
2021/04/09	1	113.50	5	112.50	112.00	-4	33,577	-0.01%
2021/04/08	3	110.50	1	111.00	111.50	2	33,482	0.01%
2021/04/07	8	111.44	3	111.50	111.50	5	33,511	0.01%
2021/04/06	0	110.05	22	111.30	111.50	-22	33,630	-0.07%
2021/04/01	1.1	107.50	3.3	107.65	107.50	-2.2	33,613	-0.01%
2021/03/31	6	109.00	0	108.00	107.50	6	33,924	0.02%
2021/03/30	11	110.50	9	110.39	111.00	2	34,424	0.01%
2021/03/29	5.3	108.78	16	109.00	109.00	-10.7	34,350	-0.03%
2021/03/26	2	107.25	4	107.13	107.00	-2	34,367	-0.01%
2021/03/25	10	105.45	2	105.00	106.00	8	34,338	0.02%
2021/03/24	6.2	106.53	44.5	106.53	107.00	-38.3	34,381	-0.11%
2021/03/23	4	108.88	5	108.50	108.00	-1	34,536	0.00%
2021/03/22	4.1	107.49	9	107.72	108.00	-4.9	34,448	-0.01%
2021/03/19	11	106.18	2.5	106.30	108.00	8.5	34,461	0.02%
2021/03/18	7	106.36	18.1	105.86	106.50	-11.1	34,326	-0.03%
2021/03/17	9.1	103.23	0	0.00	103.00	9.1	34,419	0.03%
2021/03/16	6	102.67	4	104.00	104.00	2	34,648	0.01%
2021/03/15	12	102.96	0.2	103.00	102.50	11.9	34,624	0.03%
2021/03/12	18.1	105.30	4	104.50	105.00	14.1	34,457	0.04%
2021/03/11	3	104.33	4	104.00	105.00	-1	34,635	0.00%
2021/03/10	11	101.09	4	102.50	101.00	7	34,705	0.02%
2021/03/09	25.1	99.78	3	100.57	101.00	22.1	34,756	0.06%
2021/03/08	1	103.50	2.4	102.88	102.50	-1.4	34,625	0.00%
2021/03/05	5	101.60	12	101.83	102.00	-7	34,784	-0.02%
2021/03/04	7.1	103.78	5	103.00	103.00	2.1	35,437	0.01%
2021/03/03	10	106.80	17	106.74	107.00	-7	35,207	-0.02%
2021/03/02	8	106.63	5	107.00	106.00	3	35,039	0.01%
2021/02/26	8.4	104.11	7	104.14	103.50	1.4	34,835	0.00%
2021/02/25	4.1	107.12	22.2	108.22	107.50	-18.1	34,544	-0.05%
2021/02/24	11.2	107.14	5.3	106.13	106.00	5.9	34,504	0.02%
2021/02/23	19	108.13	15.3	108.97	110.00	3.7	34,280	0.01%
2021/02/22	27.3	111.54	9	111.44	112.00	18.3	33,881	0.05%
2021/02/19	17.3	113.11	11.4	113.22	113.50	5.9	33,474	0.02%
2021/02/18	23.4	116.62	11.1	117.32	117.50	12.3	32,992	0.04%
2021/02/17	0	0.00	16	116.00	116.00	-16	31,771	-0.05%
2021/02/05	28.6	103.22	92	103.75	105.50	-63.4	31,522	-0.20%
2021/02/04	3	97.10	14	97.36	97.70	-11	30,348	-0.04%
2021/02/03	59.2	98.83	39	97.90	98.10	20.2	30,349	0.07%
2021/02/02	4	98.88	20	98.36	98.60	-16	30,594	-0.05%
2021/02/01	9.1	93.44	11.2	92.63	94.90	-2.1	30,391	-0.01%
2021/01/29	7	93.77	5.3	93.78	92.00	1.8	30,242	0.01%
2021/01/28	7.1	94.94	15	94.33	94.50	-7.9	29,989	-0.03%
2021/01/27	37.3	99.22	22	98.39	98.30	15.2	29,853	0.05%
2021/01/26	23	99.87	3	98.73	98.40	20	29,922	0.07%
2021/01/25	50.2	104.37	30.2	102.43	102.00	20	30,592	0.07%
2021/01/22	6	105.17	12.3	105.00	105.00	-6.3	30,189	-0.02%
2021/01/21	5.2	105.81	3	104.50	105.50	2.2	29,972	0.01%
2021/01/20	31.2	105.04	15	104.87	104.50	16.2	29,786	0.05%
2021/01/19	44	105.45	46.9	105.49	105.50	-2.9	29,271	-0.01%
2021/01/18	12.5	97.98	31	98.69	100.50	-18.5	28,867	-0.06%
2021/01/15	27	100.24	20.5	99.24	98.00	6.5	28,441	0.02%
2021/01/14	40.1	99.66	15.7	99.56	99.00	24.4	28,182	0.09%
2021/01/13	8.2	96.28	44.7	97.25	99.60	-36.5	28,111	-0.13%
2021/01/12	32.3	92.95	11.6	94.26	92.20	20.8	27,419	0.08%
2021/01/11	5.1	89.90	23.1	89.35	90.40	-18	26,570	-0.07%
2021/01/08	17.2	88.66	1	88.00	88.00	16.2	26,340	0.06%
2021/01/07	19	89.72	12.3	90.21	89.40	6.7	25,958	0.03%
2021/01/06	19.4	88.95	43.2	88.44	88.50	-23.8	25,686	-0.09%
2021/01/05	3	84.60	14	85.56	86.60	-11	24,823	-0.04%
2021/01/04	5.5	82.05	4.5	83.13	83.90	1	24,592	0.00%
2020/12/31	0.3	81.28	0	0.00	81.30	0.3	24,334	0.00%
2020/12/30	5.1	80.90	423.1	80.62	81.70	-418	24,220	-1.73%	大賣/鉅額交易
2020/12/29	3.1	81.71	10	80.40	80.70	-6.9	24,250	-0.03%
2020/12/28	10	82.01	16	81.77	81.70	-6	24,227	-0.02%
2020/12/25	15	81.17	13	81.75	80.90	2	24,055	0.01%
2020/12/24	5	80.54	27.3	79.68	80.50	-22.2	23,732	-0.09%
2020/12/23	11.1	77.09	1	76.80	77.20	10.1	23,165	0.04%
2020/12/22	10	78.79	13	79.15	78.20	-3	22,995	-0.01%
2020/12/21	5	79.36	3	79.50	79.50	2	22,931	0.01%
2020/12/18	11	79.40	1	79.40	78.90	10	22,803	0.04%
2020/12/17	0	0.00	10.7	79.68	79.50	-10.7	22,680	-0.05%
2020/12/16	0	0.00	5	78.90	78.70	-5	22,380	-0.02%
2020/12/15	0	0.00	3	77.47	77.60	-3	22,256	-0.01%
2020/12/14	17.1	77.92	3	77.67	77.00	14.1	22,036	0.06%
2020/12/11	13.2	78.82	3	79.10	78.80	10.2	21,894	0.05%
2020/12/10	7	80.27	6	80.15	80.60	1	21,461	0.00%
2020/12/09	41	79.77	3	79.77	79.50	38	20,991	0.18%
2020/12/08	36.1	78.88	0	0.00	79.50	36.1	20,695	0.17%
2020/12/07	23.1	80.44	8.1	78.62	78.80	14.9	20,624	0.07%
2020/12/04	2	79.45	5	79.24	79.60	-3	20,184	-0.01%
2020/12/03	0.1	76.80	0	0.00	77.90	0.1	19,886	0.00%
2020/12/02	1.1	76.84	3	76.17	77.30	-1.9	19,729	-0.01%
2020/12/01	1.1	77.66	28	76.71	76.70	-26.9	19,595	-0.14%
2020/11/30	9	79.17	32	79.06	76.60	-23	19,415	-0.12%
2020/11/27	4	74.33	0	0.00	74.40	4	18,575	0.02%
2020/11/26	3	73.40	73.1	73.31	73.50	-70.1	18,466	-0.38%
2020/11/25	1.1	73.88	5	73.40	72.50	-3.9	18,502	-0.02%
2020/11/24	1.9	73.79	0	0.00	73.40	1.9	18,396	0.01%
2020/11/23	5	73.92	5	74.56	73.90	0	18,267	0.00%
2020/11/20	4.2	72.67	4	72.55	72.90	0.2	18,014	0.00%
2020/11/19	1	72.80	3	72.67	72.90	-2	17,935	-0.01%
2020/11/18	2	73.00	3	72.87	73.00	-1	17,866	-0.01%
2020/11/17	9	72.59	13	72.59	72.00	-4	17,771	-0.02%
2020/11/16	12	71.61	18	71.71	71.90	-6	17,998	-0.03%
2020/11/13	1	71.30	5	70.60	70.50	-4	18,176	-0.02%
2020/11/12	1	71.50	1	72.00	72.00	0	18,262	0.00%
2020/11/11	1	71.50	9	71.29	71.50	-8	18,128	-0.04%
2020/11/10	2	70.90	25	71.16	71.50	-23	17,981	-0.13%
2020/11/09	1	69.80	46.1	69.57	70.20	-45.1	17,538	-0.26%
2020/11/06	5	68.48	7	68.39	68.70	-2	17,342	-0.01%
2020/11/05	7	67.90	11	67.86	68.20	-4	17,146	-0.02%
2020/11/04	2	67.05	4	67.53	68.00	-2	16,930	-0.01%
2020/11/03	61	67.09	7	67.19	66.80	54	16,716	0.32%
2020/11/02	94	66.86	114.2	66.64	66.80	-20.2	16,467	-0.12%	大賣/
2020/10/30	0	0.00	2	63.35	63.20	-2	15,418	-0.01%
2020/10/29	4	62.28	9	61.82	62.50	-5	15,695	-0.03%
2020/10/28	12.1	63.66	6	63.05	63.10	6.1	16,235	0.04%
2020/10/27	45	64.96	10	65.09	64.40	35	16,273	0.22%
2020/10/26	17	66.22	12	66.24	66.30	5	16,341	0.03%
2020/10/23	44	65.09	4	65.03	65.20	40	16,041	0.25%
2020/10/22	4	64.18	13	64.32	64.40	-9	16,502	-0.05%
2020/10/21	7	63.40	35	63.77	64.10	-28	16,708	-0.17%
2020/10/20	3	62.67	1	61.80	61.90	2	16,222	0.01%
2020/10/19	0	0.00	4	62.00	61.90	-4	16,103	-0.02%
2020/10/16	12	61.81	5	61.20	61.20	7	16,002	0.04%
2020/10/15	5	61.40	8	61.34	61.30	-3	15,922	-0.02%
2020/10/14	8	61.06	2	61.80	60.90	6	15,768	0.04%
2020/10/13	157	61.62	10	61.36	61.80	147	15,618	0.94%	大買/鉅額交易
2020/10/12	20	62.25	7	62.09	62.10	13	15,523	0.08%
2020/10/08	0	0.00	22	61.42	61.50	-22	15,126	-0.15%
2020/10/07	3	60.33	0	0.00	60.10	3	14,997	0.02%
2020/10/06	7	60.67	0	0.00	60.20	7	15,039	0.05%
2020/10/05	2	60.55	4	60.68	60.50	-2	15,004	-0.01%
2020/09/30	5	59.30	2	59.55	59.20	3	14,959	0.02%
2020/09/29	6	59.35	0	0.00	58.60	6	15,097	0.04%
2020/09/28	5	59.66	1	60.20	60.20	4	15,071	0.03%
2020/09/25	0	0.00	3	58.80	58.90	-3	15,081	-0.02%
2020/09/24	10	58.91	3	58.37	58.20	7	15,193	0.05%
2020/09/23	2	60.10	2	60.00	59.90	0	15,347	0.00%
2020/09/22	6	60.65	0	0.00	60.40	6	15,304	0.04%
2020/09/21	5	62.34	1	62.10	61.70	4	15,289	0.03%
2020/09/18	1	62.20	4	62.53	62.40	-3	15,308	-0.02%
2020/09/17	11	62.47	0	0.00	62.30	11	15,266	0.07%
2020/09/15	2	62.00	0	0.00	62.00	2	15,188	0.01%
2020/09/14	2	61.90	3	61.80	61.60	-1	15,276	-0.01%
2020/09/10	2	61.40	9.1	61.63	61.20	-7.1	15,305	-0.05%
2020/09/09	2	60.90	1	61.20	62.00	1	15,289	0.01%
2020/09/08	0	0.00	3	61.10	61.40	-3	15,271	-0.02%
2020/09/07	2	60.40	4	60.73	61.00	-2	15,274	-0.01%
2020/09/04	30	59.47	0	0.00	59.50	30	15,281	0.20%
2020/09/03	6	60.42	3	60.30	60.30	3	15,251	0.02%
2020/09/02	9	60.27	0	0.00	60.20	9	15,232	0.06%
2020/08/31	2	61.50	0	0.00	61.20	2	15,154	0.01%
2020/08/28	1	61.40	10	61.10	61.10	-9	15,030	-0.06%
2020/08/27	3	61.90	5	61.84	61.60	-2	15,205	-0.01%
2020/08/26	3	61.60	0	0.00	61.90	3	15,197	0.02%
2020/08/25	20	62.47	0	0.00	62.10	20	15,200	0.13%
2020/08/24	18	61.31	2	61.65	61.30	16	15,508	0.10%
2020/08/21	12	61.59	6	61.67	61.90	6	15,499	0.04%
2020/08/20	19	60.82	12	62.33	61.10	7	15,442	0.05%
2020/08/19	6	65.65	0	0.00	64.80	6	15,036	0.04%
2020/08/18	6	67.30	3	67.80	67.00	3	14,760	0.02%
2020/08/17	5	68.22	8	67.54	68.40	-3	14,617	-0.02%
2020/08/14	6	67.02	0	67.30	66.80	6	14,748	0.04%
2020/08/13	5	68.34	0	0.00	68.00	5	14,659	0.03%
2020/08/12	11	69.58	8	69.70	69.90	3	14,630	0.02%
2020/08/11	6	70.80	2	70.80	70.40	4	14,577	0.03%
2020/08/10	10	70.78	7	70.60	70.40	3	14,476	0.02%
2020/08/07	14	71.16	14	70.37	70.30	0	14,458	0.00%
2020/08/06	6	70.68	1	70.40	70.90	5	14,345	0.03%
2020/08/05	11	70.66	0	0.00	70.30	11	14,191	0.08%
2020/08/04	279	70.63	7	71.31	70.60	272	13,930	1.95%	大買/鉅額交易
2020/08/03	37	72.49	7	72.16	71.60	30	13,492	0.22%
2020/07/31	20	75.78	11	75.88	75.60	9	12,811	0.07%
2020/07/30	8	75.24	9	75.34	75.50	-1	12,677	-0.01%
2020/07/29	14	72.46	3	72.93	72.50	11	12,382	0.09%
2020/07/28	16	74.44	22	73.69	70.70	-6	12,268	-0.05%
2020/07/27	6	74.28	21	74.40	73.00	-15	11,638	-0.13%
2020/07/24	8	71.36	0	0.00	69.90	8	11,081	0.07%
2020/07/23	1	71.40	2	71.60	71.80	-1	10,898	-0.01%
2020/07/22	2	72.45	7	72.69	71.80	-5	10,879	-0.05%
2020/07/21	12.1	71.34	7	72.09	72.00	5.1	10,752	0.05%
2020/07/17	2	69.80	0	0.00	69.30	2	10,703	0.02%
2020/07/16	1	70.20	18	69.80	69.70	-17	10,702	-0.16%
2020/07/15	1	71.40	2	70.95	70.70	-1	10,723	-0.01%
2020/07/14	1	72.40	1	72.80	70.70	0	10,890	0.00%
2020/07/13	3	71.80	3	72.53	72.40	0	10,838	0.00%
2020/07/10	1	71.20	1.1	71.02	71.60	-0.1	10,829	0.00%
2020/07/09	4	70.90	13	70.64	70.40	-9	10,785	-0.08%
2020/07/08	11	69.39	6	69.75	69.50	5	10,545	0.05%
2020/07/07	7	70.69	3	70.50	70.50	4	10,396	0.04%
2020/07/06	15	71.47	0	0.00	71.60	15	10,289	0.15%
2020/07/03	28	73.00	3	72.17	71.90	25	10,198	0.25%
2020/07/02	3	70.37	19	70.81	72.70	-16	10,104	-0.16%
2020/07/01	5	67.24	7	67.80	68.00	-2	9,887	-0.02%
2020/06/30	4	67.38	3	67.00	67.60	1	9,908	0.01%
2020/06/24	0	0.00	1	68.00	68.00	-1	10,071	-0.01%
2020/06/23	3	67.30	3	67.80	67.80	0	10,170	0.00%
2020/06/22	0	0.00	10	67.90	68.20	-10	10,310	-0.10%
2020/06/19	3	67.90	6	68.02	68.20	-3	10,480	-0.03%
2020/06/18	1	68.00	0	0.00	67.50	1	10,454	0.01%
2020/06/16	3	67.30	1	67.30	67.30	2	10,947	0.02%
2020/06/15	0	0.00	1	66.50	65.60	-1	11,239	-0.01%
2020/06/11	3	67.50	1	66.20	66.50	2	11,576	0.02%
2020/06/10	0	0.00	5	67.22	68.00	-5	11,675	-0.04%
2020/06/09	3	66.40	0	0.00	66.20	3	11,883	0.03%
2020/06/08	4	68.10	0	0.00	68.00	4	12,024	0.03%
2020/06/05	1	68.00	11	68.22	68.20	-10	11,980	-0.08%
2020/06/04	0	0.00	1	66.50	66.80	-1	11,922	-0.01%
2020/06/03	1	65.40	47	65.54	66.50	-46	12,037	-0.38%
2020/06/01	45	62.70	0.4	62.80	62.80	44.6	11,862	0.38%
2020/05/29	0	0.00	2	61.60	61.80	-2	11,822	-0.02%
2020/05/28	0	0.00	1	61.60	61.30	-1	11,579	-0.01%
2020/05/26	2	61.10	0	0.00	61.40	2	11,723	0.02%
2020/05/25	0	0.00	2	60.90	61.10	-2	11,733	-0.02%
2020/05/22	7	61.76	5	61.30	61.30	2	11,709	0.02%
2020/05/21	11	62.28	0	0.00	63.00	11	11,682	0.09%
2020/05/20	3	61.60	1	61.40	61.70	2	11,415	0.02%
2020/05/19	2	61.80	0	0.00	62.20	2	11,304	0.02%
2020/05/18	44	63.86	1	63.50	62.60	43	11,249	0.38%
2020/05/15	0	0.00	3	67.03	66.40	-3	11,217	-0.03%
2020/05/14	2	66.90	0	0.00	66.50	2	11,200	0.02%
2020/05/11	0	0.00	24	68.88	68.90	-24	11,207	-0.21%
2020/05/08	0	0.00	8	67.65	67.60	-8	11,212	-0.07%
2020/05/07	0	0.00	3	66.73	66.20	-3	11,275	-0.03%
2020/05/06	0	0.00	8	64.60	64.40	-8	11,311	-0.07%
2020/05/04	1	64.10	4	63.90	64.40	-3	11,292	-0.03%
2020/04/30	3	66.23	6.7	66.97	67.10	-3.7	11,242	-0.03%
2020/04/29	5	65.30	1	65.90	65.30	4	11,365	0.04%
2020/04/28	0	0.00	1	64.60	64.80	-1	11,470	-0.01%
2020/04/27	1	65.40	0	0.00	65.30	1	11,653	0.01%
2020/04/24	2	63.20	0	0.00	63.10	2	11,585	0.02%
2020/04/23	5	62.60	0	0.00	63.30	5	11,663	0.04%
2020/04/22	14	61.76	1	62.00	62.60	13	11,688	0.11%
2020/04/21	1	64.10	0	0.00	63.10	1	11,654	0.01%
2020/04/20	2	65.25	1	65.50	65.50	1	11,622	0.01%
2020/04/17	0	0.00	1.6	66.99	66.80	-1.6	11,566	-0.01%
2020/04/16	2	65.60	5	65.50	64.70	-3	11,381	-0.03%
2020/04/14	0	65.00	4	65.85	65.00	-4	11,362	-0.04%
2020/04/10	0	62.00	5	62.20	61.50	-5	11,466	-0.04%
2020/04/09	0	0.00	1	62.80	62.20	-1	11,485	-0.01%
2020/04/08	3	62.00	5	62.40	62.00	-2	11,471	-0.02%
2020/04/07	0	0.00	5	60.98	61.70	-5	11,386	-0.04%
2020/04/06	2	58.10	7	58.00	58.80	-5	11,236	-0.04%
2020/04/01	0	0.00	5	58.00	57.20	-5	11,185	-0.04%
2020/03/31	6	59.20	6	60.50	58.60	0	11,129	0.00%
2020/03/27	0	59.90	0	0.00	59.80	0	10,829	0.00%
2020/03/26	1	59.50	0	0.00	59.80	1	10,723	0.01%
2020/03/25	3	58.20	8	58.60	58.90	-5	10,656	-0.05%
2020/03/24	0	0.00	5	55.00	54.30	-5	10,519	-0.05%
2020/03/23	5	50.60	0	0.00	51.00	5	10,435	0.05%
2020/03/20	3	53.10	0	0.00	54.20	3	10,359	0.03%
2020/03/19	1	50.00	1	50.10	50.20	0	10,011	0.00%
2020/03/18	5	56.76	0	0.00	55.50	5	10,048	0.05%
2020/03/13	15	58.83	1	57.90	61.00	14	9,798	0.14%
2020/03/12	6	63.40	0	0.00	62.70	6	9,516	0.06%
2020/03/10	2	67.85	0	0.00	68.00	2	9,658	0.02%
2020/03/09	2	69.10	0	0.00	68.90	2	9,586	0.02%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/03/02	2	70.60	0	0.00	70.10	2	9,187	0.02%
2020/02/27	2	72.10	0	0.00	71.30	2	9,246	0.02%
2020/02/26	5	73.00	0	0.00	72.80	5	9,077	0.06%
2020/02/20	0	75.60	0	0.00	75.60	0	9,036	0.00%
2020/02/19	0	0.00	15	77.20	76.40	-15	9,065	-0.17%
2020/02/17	0	0.00	0.4	76.70	76.70	-0.4	8,827	0.00%
2020/02/13	2	77.45	0	0.00	77.50	2	8,799	0.02%
2020/02/12	0	0.00	1	77.50	77.50	-1	8,803	-0.01%
2020/02/10	1	74.30	0	0.00	74.90	1	8,744	0.01%
2020/02/07	1	74.80	0	0.00	74.80	1	8,701	0.01%
2020/02/06	1	77.60	1	77.90	77.90	0	8,646	0.00%
2020/02/04	2	73.25	0	0.00	73.70	2	8,637	0.02%
2020/02/03	1	72.80	0	0.00	72.80	1	8,920	0.01%
2020/01/31	0	0.00	2	74.80	74.60	-2	8,719	-0.02%
2020/01/30	2	74.10	0	0.00	74.10	2	8,623	0.02%
2020/01/20	4	79.20	0	0.00	79.00	4	8,516	0.05%
2020/01/16	5	79.18	0	0.00	79.30	5	8,546	0.06%
2020/01/15	1	81.50	2	81.70	81.10	-1	8,523	-0.01%
2020/01/14	1	81.20	0	0.00	81.20	1	8,463	0.01%
2020/01/13	2	79.50	1	80.50	80.70	1	8,442	0.01%
2020/01/10	2	79.80	2	79.10	79.60	0	8,495	0.00%
2020/01/09	2	80.30	0	0.00	79.80	2	8,521	0.02%
2020/01/08	2	78.00	0	0.00	77.40	2	8,510	0.02%
2020/01/07	1	78.50	0	0.00	78.70	1	8,542	0.01%
2020/01/06	2	78.50	0	0.00	78.70	2	8,755	0.02%
2020/01/03	0	0.00	2	82.60	81.80	-2	8,582	-0.02%
2020/01/02	1	82.70	0	0.00	82.80	1	8,527	0.01%
2019/12/27	0	0.00	3	84.40	85.20	-3	8,590	-0.03%
2019/12/25	1	83.90	0	0.00	83.90	1	8,771	0.01%
2019/12/23	1	85.00	1.8	85.00	85.40	-0.8	8,875	-0.01%
2019/12/20	0	0.00	4	84.55	84.60	-4	8,966	-0.04%
2019/12/18	0	0.00	5.1	85.20	85.40	-5.1	8,868	-0.06%
2019/12/17	1	84.80	1	84.80	85.00	0	8,897	0.00%
2019/12/16	2	84.20	1	85.60	84.10	1	8,840	0.01%
2019/12/13	7	86.40	10	85.44	85.20	-3	8,802	-0.03%
2019/12/12	10	83.93	9.5	83.42	84.60	0.5	8,463	0.01%
2019/12/11	1	80.00	0	0.00	80.40	1	8,097	0.01%
2019/12/09	1	79.90	3	80.10	80.00	-2	8,131	-0.02%
2019/12/06	2	79.70	4	81.70	79.70	-2	8,083	-0.02%
2019/12/03	0	0.00	3	75.50	75.50	-3	7,716	-0.04%
2019/11/28	0	0.00	1	77.30	77.00	-1	7,783	-0.01%
2019/11/27	0	0.00	5	77.32	77.10	-5	7,896	-0.06%
2019/11/26	2	77.50	0	0.00	77.30	2	7,862	0.03%
2019/11/25	3	77.80	1	77.80	77.00	2	7,680	0.03%
2019/11/22	1	77.90	0	0.00	77.80	1	7,778	0.01%
2019/11/21	40	77.74	43	77.49	77.60	-3	7,774	-0.04%
2019/11/20	0	0.00	3	80.07	79.70	-3	7,740	-0.04%
2019/11/18	1	79.60	0	0.00	79.70	1	7,801	0.01%
2019/11/08	3	78.43	0.3	78.30	78.30	2.7	8,226	0.03%
2019/11/06	0	0.00	1	79.70	79.60	-1	8,235	-0.01%
2019/11/05	3	79.80	0	0.00	80.00	3	8,257	0.04%
2019/11/04	0	0.00	0.3	80.00	80.50	-0.3	8,371	0.00%
2019/10/31	4	80.00	3	79.83	79.50	1	8,472	0.01%
2019/10/29	0	0.00	1	78.30	78.30	-1	8,188	-0.01%
2019/10/25	0	0.00	18	79.12	79.40	-18	8,106	-0.22%
2019/10/24	1	79.00	4	79.00	79.20	-3	8,088	-0.04%
2019/10/23	3	78.50	2	78.60	78.60	1	8,067	0.01%
2019/10/22	0	0.00	5	78.00	78.00	-5	8,044	-0.06%
2019/10/21	10	77.82	3	77.77	77.70	7	8,103	0.09%
2019/10/18	1	77.80	3	77.80	78.00	-2	8,128	-0.02%
2019/10/17	6	76.87	2	77.00	77.40	4	8,228	0.05%
2019/10/16	2	76.90	2	77.05	77.00	0	8,205	0.00%
2019/10/15	2	76.70	0	0.00	76.80	2	8,254	0.02%
2019/10/14	1	75.50	0	0.00	76.80	1	8,264	0.01%
2019/10/09	0	0.00	3	73.10	72.40	-3	8,101	-0.04%
2019/10/08	0	0.00	3	73.87	74.00	-3	8,099	-0.04%
2019/10/07	5	73.40	2	73.20	73.40	3	8,278	0.04%
2019/09/25	1	70.90	0	0.00	71.30	1	8,390	0.01%
2019/09/19	0	0.00	1	73.10	73.20	-1	8,464	-0.01%
2019/09/17	0	0.00	1	73.30	73.10	-1	8,568	-0.01%
2019/09/12	2	71.95	0	0.00	72.00	2	8,641	0.02%
2019/09/11	0	0.00	2	70.60	71.00	-2	8,831	-0.02%
2019/09/06	0	0.00	2	72.20	71.90	-2	8,940	-0.02%
2019/09/04	0	0.00	4	70.70	71.30	-4	8,789	-0.05%
2019/09/03	0	0.00	1	71.20	69.50	-1	8,737	-0.01%
2019/09/02	1	70.30	0	0.00	71.50	1	8,712	0.01%
2019/08/30	2	70.40	4	70.68	71.40	-2	8,733	-0.02%
2019/08/29	0	0.00	2	69.20	69.90	-2	8,673	-0.02%
2019/08/28	3	68.80	2	68.90	69.00	1	8,764	0.01%
2019/08/27	0	68.50	0	0.00	69.00	0	8,869	0.00%
2019/08/26	5	68.60	0	0.00	68.40	5	8,972	0.06%
2019/08/23	5	70.72	1	70.90	70.70	4	9,005	0.04%
2019/08/22	0	70.30	1	71.00	70.70	-1	9,030	-0.01%
2019/08/15	0	67.00	0	0.00	67.00	0	9,413	0.00%
2019/08/13	0	0.00	1	67.00	66.60	-1	9,528	-0.01%
2019/08/12	2	68.80	1	68.90	68.90	1	9,513	0.01%
2019/08/02	1	68.40	1	67.50	68.80	0	9,263	0.00%
2019/07/19	0	0.00	10	70.14	70.40	-10	9,486	-0.11%
2019/07/18	0	0.00	3	67.60	67.60	-3	9,468	-0.03%
2019/07/11	0	0.00	5.2	68.14	68.40	-5.2	10,008	-0.05%
2019/07/10	0	0.00	3	66.07	66.10	-3	9,776	-0.03%
2019/07/09	3	64.37	0	0.00	64.10	3	9,693	0.03%
2019/07/05	1	66.60	0	0.00	66.20	1	9,730	0.01%
2019/07/04	1	65.20	0	0.00	65.30	1	9,683	0.01%
2019/07/03	0	0.00	1	64.30	64.40	-1	9,581	-0.01%
2019/07/01	20	64.62	26	66.56	66.10	-6	9,615	-0.06%
2019/06/28	1	61.50	0	0.00	61.50	1	9,809	0.01%
2019/06/27	0	0.00	1	62.60	62.80	-1	9,949	-0.01%
2019/06/25	11	61.98	0	0.00	61.30	11	9,956	0.11%
2019/06/21	0	0.00	2	63.00	63.20	-2	10,262	-0.02%
2019/06/20	0	0.00	2	62.80	62.50	-2	10,219	-0.02%
2019/06/19	1	61.90	3	61.03	62.30	-2	10,393	-0.02%
2019/06/17	1	58.90	0	0.00	58.40	1	10,296	0.01%
2019/06/14	0.2	59.90	0	0.00	60.00	0.2	10,305	0.00%
2019/06/12	3	60.70	1	60.60	60.50	2	10,412	0.02%
2019/06/10	1	59.90	0	0.00	59.90	1	10,344	0.01%
2019/06/05	0	0.00	1	59.70	60.00	-1	10,363	-0.01%
2019/06/04	2	59.10	5	59.70	59.00	-3	10,403	-0.03%
2019/06/03	6	59.08	0	0.00	60.00	6	10,359	0.06%
2019/05/31	1	60.40	1	58.40	59.80	0	10,322	0.00%
2019/05/30	3	58.80	0	0.00	58.60	3	10,173	0.03%
2019/05/29	1	58.20	0	0.00	58.40	1	10,248	0.01%
2019/05/28	1	58.90	0	0.00	58.40	1	10,391	0.01%
2019/05/23	2	60.00	1	58.70	58.30	1	10,236	0.01%
2019/05/22	2	62.90	0	0.00	62.90	2	9,971	0.02%
2019/05/21	2	61.70	2	62.00	62.60	0	9,963	0.00%
2019/05/17	0	0.00	5	66.60	65.60	-5	9,654	-0.05%
2019/05/15	0	0.00	1	67.30	68.00	-1	9,479	-0.01%
2019/05/14	1	67.30	1	67.70	66.80	0	9,451	0.00%
2019/05/13	1	68.50	1	69.30	68.00	0	9,360	0.00%
2019/05/10	1	68.90	0	0.00	68.80	1	9,428	0.01%
2019/05/09	7	69.19	10	69.70	69.40	-3	9,431	-0.03%
2019/05/07	0	0.00	2	71.00	71.00	-2	9,252	-0.02%
2019/05/06	5	69.82	4	71.08	71.40	1	9,312	0.01%
2019/05/03	0	0.00	5	71.10	72.00	-5	9,211	-0.05%
2019/05/02	2	71.15	0	0.00	70.70	2	9,077	0.02%
2019/04/30	0	0.00	1	71.90	71.70	-1	8,938	-0.01%
2019/04/25	0	0.00	1	73.90	73.60	-1	8,641	-0.01%
2019/04/24	6	73.27	5	73.00	73.10	1	8,561	0.01%
2019/04/23	6	74.15	1	74.80	74.30	5	8,439	0.06%
2019/04/22	6	75.40	2	75.00	75.00	4	8,378	0.05%
2019/04/19	0	0.00	1	75.00	75.50	-1	8,333	-0.01%
2019/04/18	1	75.50	1	75.80	74.10	0	8,182	0.00%
2019/04/17	0	0.00	12	74.18	75.20	-12	8,000	-0.15%
2019/04/16	7	70.96	1	70.60	71.00	6	7,571	0.08%
2019/04/15	0	0.00	1.1	70.62	71.00	-1.1	7,643	-0.01%
2019/04/12	2	70.10	0	0.00	69.70	2	7,682	0.03%
2019/04/11	0	0.00	5.3	71.19	71.40	-5.3	7,774	-0.07%
2019/04/10	0.6	71.40	17	71.31	71.80	-16.4	7,888	-0.21%
2019/04/09	1	70.40	1.4	70.61	70.80	-0.4	7,839	-0.01%
2019/04/08	3	70.90	0	0.00	70.60	3	7,828	0.04%
2019/04/03	1.3	70.91	0	0.00	70.80	1.3	7,723	0.02%
2019/04/02	0	0.00	5	71.50	70.60	-5	7,607	-0.07%
2019/04/01	0	0.00	12	68.69	68.70	-12	7,262	-0.17%
2019/03/29	8	67.16	0	0.00	67.50	8	7,033	0.11%
2019/03/28	6	67.93	7	67.99	67.70	-1	7,034	-0.01%
2019/03/27	4.1	69.16	19	69.36	68.40	-14.9	7,012	-0.21%
2019/03/26	0	0.00	1	66.30	67.50	-1	6,729	-0.01%
2019/03/25	1	64.40	1	65.00	65.00	0	6,562	0.00%
2019/03/22	2	65.70	4	65.25	65.90	-2	6,510	-0.03%
2019/03/21	1	63.40	0	0.00	63.70	1	6,275	0.02%
2019/03/20	6	63.17	0.2	63.00	63.00	5.8	6,223	0.09%
2019/03/15	0	0.00	2	62.90	62.10	-2	6,038	-0.03%
2019/03/13	0	62.70	0	0.00	63.00	0	6,077	0.00%
2019/03/12	0	0.00	1	63.00	62.90	-1	6,090	-0.02%
2019/03/11	1	62.40	0	0.00	62.20	1	6,135	0.02%
2019/03/07	3	64.50	1	64.20	63.10	2	6,360	0.03%
2019/03/04	5	62.56	2	63.30	63.80	3	6,652	0.05%
2019/02/27	4	63.30	0	0.00	62.90	4	6,563	0.06%
2019/02/26	1	64.50	10	64.59	64.50	-9	6,364	-0.14%
2019/02/25	3.3	61.37	2	61.80	62.00	1.3	6,185	0.02%
2019/02/22	2	60.00	2	60.00	59.80	0	6,319	0.00%
2019/02/21	4	59.50	1	59.90	59.90	3	6,438	0.05%
2019/02/20	1.2	59.30	0	0.00	60.40	1.2	6,453	0.02%
2019/02/19	0	0.00	0.6	58.60	58.60	-0.6	6,429	-0.01%
2019/02/14	2	59.05	1	58.90	58.80	1	6,611	0.02%
2019/02/13	2	59.40	1	59.60	59.60	1	6,630	0.02%
2019/02/12	0	0.00	1.1	59.72	60.30	-1.1	6,620	-0.02%
2019/02/11	2	58.85	1	59.20	58.80	1	6,641	0.02%
2019/01/25	2	60.40	2	60.50	60.50	0	6,638	0.00%
2019/01/24	0	0.00	1	58.60	58.70	-1	6,582	-0.02%
2019/01/21	0	0.00	2	59.50	58.80	-2	6,848	-0.03%
2019/01/18	0	0.00	1	58.60	58.80	-1	6,907	-0.01%
2019/01/16	0	0.00	1	58.50	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	1	58.40	58.60	-1	7,036	-0.01%
2019/01/09	0	0.00	2	56.35	56.30	-2	7,187	-0.03%
2019/01/07	7	55.49	5	55.10	55.00	2	7,232	0.03%
2019/01/04	1	54.90	0	0.00	55.20	1	7,246	0.01%
2019/01/03	1	54.70	2	55.35	56.00	-1	7,624	-0.01%
2019/01/02	3	56.90	0	0.00	56.50	3	7,538	0.04%
2018/12/27	2	58.10	0	0.00	57.90	2	7,546	0.03%
2018/12/26	1	57.30	0	0.00	57.00	1	7,610	0.01%
2018/12/25	2	57.80	0	0.00	57.30	2	7,673	0.03%
2018/12/24	0	0.00	1.1	58.76	58.10	-1.1	7,704	-0.01%
2018/12/22	1	58.20	3	58.30	58.20	-2	7,732	-0.03%
2018/12/19	0	0.00	5	60.30	60.30	-5	7,768	-0.06%
2018/12/14	0	0.00	1	60.80	60.30	-1	7,907	-0.01%
2018/12/13	20	60.45	22	60.51	60.50	-2	7,921	-0.03%
2018/12/12	1	60.00	1	60.50	60.00	0	7,921	0.00%
2018/12/10	2	59.40	2	59.40	59.40	0	7,909	0.00%
2018/12/07	1	60.50	0	0.00	60.20	1	7,943	0.01%
2018/12/06	20	61.30	21	59.78	59.70	-1	7,958	-0.01%
2018/12/05	23	62.57	23	62.84	62.80	0	7,815	0.00%
2018/12/04	10	64.70	10	64.60	64.60	0	7,838	0.00%
2018/12/03	0	0.00	1	64.90	64.50	-1	7,809	-0.01%
2018/11/30	32	61.84	30	62.27	62.40	2	7,672	0.03%
2018/11/29	40	63.00	36	62.23	62.00	4	7,506	0.05%
2018/11/28	1	62.50	3	61.60	62.50	-2	7,288	-0.03%
2018/11/27	0	0.00	1	58.30	58.00	-1	7,017	-0.01%
2018/11/26	2	57.65	2	57.35	57.40	0	7,023	0.00%
2018/11/22	2	56.80	0	0.00	56.50	2	6,958	0.03%
2018/11/21	10	56.40	0	0.00	56.60	10	6,904	0.14%
2018/11/20	12	58.44	0	0.00	57.60	12	6,686	0.18%
2018/11/16	0	0.00	6	60.18	60.30	-6	6,541	-0.09%
2018/11/14	5	59.80	5	59.40	59.50	0	6,473	0.00%
2018/11/13	1	59.60	1	59.80	59.50	0	6,465	0.00%
2018/11/12	2	61.20	1	61.60	61.00	1	6,376	0.02%
2018/11/09	1	60.80	0	0.00	60.60	1	6,359	0.02%
2018/11/08	0	0.00	50	61.60	61.80	-50	6,433	-0.78%
2018/11/07	2	61.00	0	0.00	61.20	2	6,456	0.03%
2018/11/06	1	61.20	0	0.00	61.60	1	6,501	0.02%
2018/11/01	0	0.00	1	62.40	62.60	-1	6,624	-0.02%
2018/10/23	0	0.00	6	61.60	61.90	-6	7,046	-0.09%
2018/10/22	5	62.20	0	0.00	62.20	5	7,161	0.07%
2018/10/19	2	61.60	0	0.00	62.40	2	7,181	0.03%
2018/10/18	0	0.00	2	63.40	63.20	-2	7,076	-0.03%
2018/10/15	2	63.80	0	0.00	63.30	2	7,290	0.03%
2018/10/12	3	63.70	0	0.00	63.70	3	7,249	0.04%
2018/10/11	8	62.36	1	61.80	61.80	7	7,236	0.10%
2018/10/09	50	68.70	0	0.00	68.60	50	6,846	0.73%
2018/10/08	3	69.93	0	0.00	69.70	3	6,754	0.04%
2018/10/05	0	0.00	2	72.30	70.70	-2	6,736	-0.03%
2018/09/28	0	0.00	1	75.40	74.50	-1	6,556	-0.02%
2018/09/21	0	0.00	4	73.50	73.50	-4	6,571	-0.06%
2018/09/20	0	0.00	1	72.90	72.70	-1	6,579	-0.02%
2018/09/18	0.5	72.00	0	0.00	72.00	0.5	6,674	0.01%
2018/09/14	0	0.00	0.3	72.50	72.70	-0.3	6,747	0.00%
2018/09/13	2	70.20	0	0.00	71.40	2	6,778	0.03%
2018/09/10	2	69.85	0	0.00	69.60	2	7,100	0.03%
2018/08/28	0	0.00	1	73.70	73.90	-1	7,943	-0.01%
2018/08/23	0	0.00	1	73.90	73.90	-1	8,272	-0.01%
2018/08/22	1	73.60	0	0.00	74.00	1	8,440	0.01%
2018/08/20	0	0.00	1	73.40	73.20	-1	8,311	-0.01%
2018/08/03	0	0.00	21	77.20	77.30	-21	8,359	-0.25%
2018/08/01	7	77.91	10	77.75	78.00	-3	8,496	-0.04%
2018/07/31	0	0.00	1	77.80	78.40	-1	8,534	-0.01%
2018/07/30	28.5	78.66	7	78.84	78.50	21.5	8,504	0.25%
2018/07/27	3	72.80	3	73.37	74.60	0	8,500	0.00%
2018/07/26	0	0.00	3	71.50	71.20	-3	8,623	-0.03%
2018/07/25	1	70.50	0	0.00	70.20	1	9,070	0.01%
2018/07/24	0	0.00	4	70.25	70.70	-4	9,593	-0.04%
2018/07/23	0	0.00	1	70.80	70.00	-1	9,653	-0.01%
2018/07/20	3	70.73	1	72.10	70.60	2	9,641	0.02%
2018/07/19	0	0.00	1	73.10	72.30	-1	9,586	-0.01%
2018/07/18	0	0.00	1	73.00	72.60	-1	9,648	-0.01%
2018/07/17	1	71.00	0	0.00	71.40	1	9,660	0.01%
2018/07/09	0	0.00	1	69.30	70.00	-1	10,147	-0.01%
2018/07/05	1	69.50	0	0.00	69.60	1	10,359	0.01%
2018/07/04	0	0.00	1	70.30	70.00	-1	10,476	-0.01%
2018/07/03	12	69.37	10	69.50	69.50	2	10,591	0.02%
2018/07/02	1	71.70	0	0.00	70.90	1	10,612	0.01%
2018/06/29	0	0.00	0.6	71.50	71.60	-0.6	10,718	-0.01%
2018/06/28	0	0.00	2	71.80	70.90	-2	10,750	-0.02%
2018/06/27	1	71.50	1	71.50	70.80	0	10,797	0.00%
2018/06/26	0	0.00	1	71.50	71.50	-1	10,868	-0.01%
2018/06/25	2	72.60	0	0.00	72.40	2	10,955	0.02%
2018/06/20	0	0.00	4	71.75	72.10	-4	11,268	-0.04%
2018/06/19	1	72.20	0	0.00	72.10	1	11,166	0.01%
2018/06/15	2	73.90	11	73.85	74.40	-9	11,055	-0.08%
2018/06/14	3	75.00	0	0.00	74.50	3	10,832	0.03%
2018/06/13	2	75.60	1	75.99	75.60	1	10,810	0.01%
2018/06/12	3	75.30	0.3	75.70	75.60	2.7	10,907	0.03%
2018/06/11	2	76.15	0	0.00	76.10	2	10,767	0.02%
2018/06/08	1	77.50	7.2	77.62	77.50	-6.2	10,783	-0.06%
2018/06/07	0	0.00	3	78.87	78.40	-3	10,951	-0.03%
2018/06/06	0	0.00	1	77.20	77.60	-1	10,931	-0.01%
2018/06/05	1	76.60	1	77.30	76.80	0	11,093	0.00%
2018/06/04	0	0.00	2	76.60	76.80	-2	11,302	-0.02%
2018/06/01	1	75.60	1	75.60	76.00	0	11,445	0.00%
2018/05/31	1	75.20	1	75.30	76.00	0	11,693	0.00%
2018/05/30	6	75.95	0	0.00	75.30	6	11,569	0.05%
2018/05/29	0	0.00	1.7	78.04	78.10	-1.7	11,440	-0.02%
2018/05/28	3	78.23	8	78.30	78.20	-5	11,864	-0.04%
2018/05/25	3	78.90	1	79.40	79.00	2	12,266	0.02%
2018/05/24	1	78.10	0	0.00	78.10	1	12,755	0.01%
2018/05/22	3	79.87	0	0.00	79.00	3	13,796	0.02%
2018/05/21	1	79.00	2	80.10	79.80	-1	14,317	-0.01%
2018/05/17	8	79.39	6	78.47	77.80	2	15,587	0.01%
2018/05/14	1	80.00	2	80.30	79.80	-1	18,193	-0.01%
2018/05/11	0	0.00	14	79.59	79.80	-14	19,498	-0.07%
2018/05/10	1	78.30	0	0.00	78.50	1	20,801	0.00%
2018/05/09	16	77.88	6	76.97	77.20	10	22,340	0.04%
2018/05/08	14	78.14	9	78.00	77.70	5	24,370	0.02%
2018/05/07	7	81.19	6.5	80.80	79.00	0.5	27,009	0.00%
2018/05/04	14	78.83	5	79.44	80.20	9	29,040	0.03%
2018/05/03	19	74.43	29	75.38	75.10	-10	30,842	-0.03%
2018/05/02	42	79.02	42	76.15	75.70	0	36,334	0.00%
2018/04/30	7	80.66	12	80.68	80.30	-5	38,764	-0.01%