日月光投控 (3711)-玉山-景美券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
10,212張
產業
上市半導體類股▲1.14%
1634人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	147.50	5	146.30	148.00	-5	15,890	-0.03%
2024/05/02	2.2	142.78	0	0.00	144.50	2.2	15,863	0.01%
2024/04/30	2.7	147.11	11	148.18	148.00	-8.3	15,687	-0.05%
2024/04/29	0	147.50	10	147.10	147.00	-10	15,651	-0.06%
2024/04/26	12.1	143.70	0.6	145.00	142.50	11.6	15,766	0.07%
2024/04/25	8.1	144.63	1	146.50	145.00	7.1	15,906	0.04%
2024/04/24	14	149.07	13	148.50	148.00	1	15,903	0.01%
2024/04/23	13	145.62	4	148.62	145.00	9	15,923	0.06%
2024/04/22	2.1	142.81	9	144.39	144.50	-6.9	15,893	-0.04%
2024/04/19	4.6	146.08	5	145.90	146.00	-0.4	15,731	0.00%
2024/04/18	18.6	152.34	0	0.00	151.00	18.6	15,212	0.12%
2024/04/17	9	153.06	7	155.14	156.00	2	14,996	0.01%
2024/04/16	5.4	154.07	0	0.00	153.00	5.4	14,969	0.04%
2024/04/15	2.3	157.17	6.3	159.13	160.00	-4	14,828	-0.03%
2024/04/12	4	159.63	3	160.17	160.50	1	14,705	0.01%
2024/04/11	0	158.50	6	157.58	159.00	-6	14,657	-0.04%
2024/04/10	1	158.50	4.9	158.23	158.50	-3.9	14,551	-0.03%
2024/04/09	3	154.33	7.1	155.28	156.00	-4.1	14,659	-0.03%
2024/04/08	14	152.97	5.6	154.80	153.00	8.4	14,652	0.06%
2024/04/03	1.1	153.55	9	154.44	154.50	-7.9	14,578	-0.05%
2024/04/02	9	152.94	6	153.75	153.50	3	14,453	0.02%
2024/04/01	22.3	151.38	0	0.00	150.00	22.3	14,286	0.16%
2024/03/29	3	158.50	39.3	158.92	161.00	-36.3	13,941	-0.26%
2024/03/28	8	153.69	14.3	154.77	155.00	-6.3	13,494	-0.05%
2024/03/27	15.3	154.26	6	154.00	154.00	9.2	13,384	0.07%
2024/03/26	11.4	155.82	8.3	156.64	157.00	3.1	13,292	0.02%
2024/03/25	10.1	156.75	5	157.10	157.50	5.1	13,340	0.04%
2024/03/22	7	158.79	2	158.50	159.00	5	13,323	0.04%
2024/03/21	8	157.44	8	159.19	160.00	0	13,302	0.00%
2024/03/20	5.1	157.53	7	158.07	156.50	-1.9	13,282	-0.01%
2024/03/19	4	159.12	14	158.68	160.00	-10	13,259	-0.08%
2024/03/18	3.2	156.10	12	156.93	158.00	-8.8	13,069	-0.07%
2024/03/15	6	151.09	4	153.88	153.00	2	12,944	0.02%
2024/03/14	12.2	153.17	4.2	153.79	154.00	8	12,704	0.06%
2024/03/13	12.3	156.74	2	156.00	158.50	10.3	12,692	0.08%
2024/03/12	9.1	156.08	1	157.00	157.50	8.1	12,545	0.06%
2024/03/11	19.4	155.21	8.2	155.61	154.00	11.3	12,451	0.09%
2024/03/08	38.7	165.81	99.3	162.94	159.50	-60.5	12,209	-0.50%
2024/03/07	13.3	157.52	24.2	157.25	163.50	-10.9	11,149	-0.10%
2024/03/06	9	148.32	6.4	147.59	149.00	2.6	10,595	0.02%
2024/03/05	6	141.92	13.2	143.47	144.50	-7.2	10,633	-0.07%
2024/03/04	2	142.00	11	141.77	141.50	-9	10,639	-0.08%
2024/03/01	0	0.00	0	138.00	138.00	0	10,599	0.00%
2024/02/29	3.3	137.50	1	140.00	139.00	2.3	10,590	0.02%
2024/02/27	15	139.57	7.1	138.44	138.00	7.9	10,500	0.08%
2024/02/26	1.1	141.09	0	0.00	141.50	1.1	10,443	0.01%
2024/02/23	4	141.50	16.1	141.19	141.50	-12.1	10,443	-0.12%
2024/02/22	12	138.00	10.7	139.50	138.50	1.3	10,550	0.01%
2024/02/21	0	136.33	5	137.20	137.50	-5	10,523	-0.05%
2024/02/20	6	136.50	1	136.00	137.00	5	10,534	0.05%
2024/02/16	3.1	136.63	23	138.00	137.00	-19.9	10,799	-0.18%
2024/02/15	0.3	135.50	18.6	135.85	135.50	-18.3	10,676	-0.17%
2024/02/05	11	129.86	0	0.00	130.00	11	10,851	0.10%
2024/02/02	31.4	130.23	0	0.00	129.50	31.4	10,754	0.29%
2024/02/01	3.2	132.68	1	132.50	133.00	2.2	10,571	0.02%
2024/01/30	0	135.50	1.1	136.51	136.00	-1.1	10,412	-0.01%
2024/01/29	0	0.00	0	136.00	137.00	0	10,540	0.00%
2024/01/25	0	136.00	25.3	136.18	137.00	-25.3	10,680	-0.24%
2024/01/24	8	134.25	2	134.00	134.00	6	10,666	0.06%
2024/01/23	0	0.00	0	134.00	134.50	0	10,790	0.00%
2024/01/22	3	132.50	8.3	132.77	134.50	-5.3	10,895	-0.05%
2024/01/19	0	130.00	13.3	130.49	131.00	-13.2	10,843	-0.12%
2024/01/18	0	0.00	20.1	127.25	127.00	-20.1	10,753	-0.19%
2024/01/17	0	0.00	1	125.00	125.00	-1	10,796	-0.01%
2024/01/16	3.1	124.97	0	0.00	125.50	3.1	10,745	0.03%
2024/01/15	3	126.00	0	0.00	125.50	3	10,726	0.03%
2024/01/12	1	125.01	0	0.00	126.00	1	10,964	0.01%
2024/01/11	22	125.36	0	0.00	125.50	22	11,097	0.20%
2024/01/10	4.2	125.35	0	0.00	126.50	4.2	11,322	0.04%
2024/01/09	5.1	125.90	0	0.00	126.50	5.1	11,381	0.04%
2024/01/08	1	125.50	1	126.50	126.00	0	11,319	0.00%
2024/01/05	4.3	126.12	0	0.00	126.50	4.3	11,354	0.04%
2024/01/04	5.2	126.83	0	0.00	127.00	5.2	11,415	0.05%
2024/01/03	31.5	126.57	0.1	127.00	126.50	31.4	11,651	0.27%
2024/01/02	3	132.83	1	133.50	133.50	2	11,332	0.02%
2023/12/28	0	135.00	42.2	135.01	135.50	-42.1	11,296	-0.37%
2023/12/27	2	133.00	23.1	133.72	133.50	-21.1	11,260	-0.19%
2023/12/26	6	132.00	8	132.62	132.50	-2	11,230	-0.02%
2023/12/25	0	130.50	0	130.50	131.00	0	11,265	0.00%
2023/12/22	0.1	130.50	0	0.00	131.50	0.1	11,380	0.00%
2023/12/21	8	129.19	7	129.43	130.00	1	11,504	0.01%
2023/12/20	4	131.00	7	133.00	131.50	-3	11,464	-0.03%
2023/12/19	4	131.25	1	130.00	131.50	3	11,367	0.03%
2023/12/18	4	129.63	0	131.00	131.50	4	11,390	0.04%
2023/12/15	17	132.09	1.9	132.54	131.00	15.1	11,408	0.13%
2023/12/14	1	132.50	24	132.75	133.50	-23	11,256	-0.20%
2023/12/13	5	129.70	4	130.50	130.00	1	11,179	0.01%
2023/12/12	4.2	130.02	0	129.50	129.50	4.1	11,294	0.04%
2023/12/11	7	129.50	2	130.75	131.00	5	11,329	0.04%
2023/12/08	0	0.00	18	129.83	129.50	-18	11,510	-0.16%
2023/12/07	9	126.39	2	127.25	126.50	7	11,493	0.06%
2023/12/06	8.1	127.62	2	128.75	129.00	6.1	11,598	0.05%
2023/12/05	1	129.50	4	129.50	129.50	-3	11,677	-0.03%
2023/12/04	2.1	129.97	10	129.85	130.00	-8	11,632	-0.07%
2023/12/01	1	127.50	8.1	128.31	128.00	-7.1	11,645	-0.06%
2023/11/30	0	0.00	18	127.83	128.00	-18	11,645	-0.15%
2023/11/29	0	0.00	4	127.87	127.00	-4	11,473	-0.03%
2023/11/28	7	125.71	0	125.00	125.50	7	11,316	0.06%
2023/11/27	8	127.13	3	127.16	126.00	5	11,440	0.04%
2023/11/24	0	0.00	0	126.00	126.50	0	11,610	0.00%
2023/11/22	0	0.00	3	126.00	126.50	-3	12,330	-0.02%
2023/11/21	0	0.00	26.6	127.36	127.00	-26.6	12,850	-0.21%
2023/11/20	4	123.88	1	124.00	124.00	3	12,782	0.02%
2023/11/17	3	125.50	0	125.00	125.50	3	12,736	0.02%
2023/11/16	1	125.50	4	125.37	125.00	-3	12,730	-0.02%
2023/11/15	0	0.00	6.2	125.55	126.00	-6.2	12,641	-0.05%
2023/11/14	2	122.75	1	123.50	123.50	1	12,410	0.01%
2023/11/13	0	0.00	29.7	122.00	122.50	-29.7	12,429	-0.24%
2023/11/10	0.2	117.15	4	118.00	117.50	-3.8	12,190	-0.03%
2023/11/09	1	118.00	12	118.00	118.00	-11	12,282	-0.09%
2023/11/07	5	117.00	0	0.00	117.50	5	12,387	0.04%
2023/11/06	0	118.50	5.2	118.88	118.50	-5.2	12,489	-0.04%
2023/11/03	0	116.17	11	116.82	117.50	-11	12,445	-0.09%
2023/11/02	0	0.00	9.6	115.99	116.00	-9.6	12,453	-0.08%
2023/11/01	8	113.50	2	114.00	114.50	6	12,399	0.05%
2023/10/31	0	0.00	12	113.46	113.50	-12	12,478	-0.10%
2023/10/30	13	112.04	1	112.50	112.00	12	12,676	0.09%
2023/10/27	5	111.80	10	114.10	113.50	-5	12,745	-0.04%
2023/10/26	2	111.03	3	110.00	112.00	-1	12,896	-0.01%
2023/10/25	6	113.00	0	0.00	114.00	6	13,077	0.05%
2023/10/24	9	113.67	0	0.00	114.00	9	13,022	0.07%
2023/10/23	5	116.90	8	115.50	115.00	-3	12,980	-0.02%
2023/10/20	2	116.50	12	117.50	118.50	-10	13,087	-0.08%
2023/10/19	8	114.75	0	0.00	116.00	8	12,916	0.06%
2023/10/18	1	116.98	3.1	116.50	116.00	-2.1	13,025	-0.02%
2023/10/17	0	0.00	9.2	116.99	116.00	-9.2	12,869	-0.07%
2023/10/16	2	115.50	2	114.00	116.00	0	12,932	0.00%
2023/10/13	0	115.50	1	116.00	116.50	-1	13,162	-0.01%
2023/10/12	0	116.00	2.1	116.00	116.50	-2.1	13,308	-0.02%
2023/10/11	2.1	114.99	23	115.15	115.50	-20.9	13,384	-0.16%
2023/10/06	4	110.75	2	111.00	110.50	2	13,242	0.02%
2023/10/05	1	110.50	0	111.00	112.00	1	13,451	0.01%
2023/10/04	0	109.50	0	0.00	109.50	0	13,557	0.00%
2023/10/03	0	111.50	0	0.00	110.50	0	13,703	0.00%
2023/10/02	1.1	110.98	0	0.00	111.00	1.1	13,965	0.01%
2023/09/28	1	109.51	0	0.00	109.50	1	14,153	0.01%
2023/09/27	1.1	109.00	0	0.00	109.50	1.1	14,234	0.01%
2023/09/26	6.2	109.85	1	109.00	109.00	5.2	14,309	0.04%
2023/09/25	1	113.00	0	0.00	112.50	1	14,371	0.01%
2023/09/22	6	112.00	0	0.00	112.00	6	14,828	0.04%
2023/09/21	8.1	112.44	3	112.00	112.00	5.1	15,060	0.03%
2023/09/20	2	114.50	16.9	114.74	114.50	-14.9	15,250	-0.10%
2023/09/19	1	114.50	0	0.00	114.00	1	15,547	0.01%
2023/09/18	15.2	114.17	2	114.75	113.50	13.2	15,793	0.08%
2023/09/15	1	115.50	19	116.82	116.00	-18	15,839	-0.11%
2023/09/14	1	115.00	19	115.00	115.50	-18	15,763	-0.11%
2023/09/13	32.9	113.13	8	112.88	112.50	24.9	15,743	0.16%
2023/09/12	1.1	115.05	8.2	115.32	115.50	-7.1	15,642	-0.05%
2023/09/11	11.4	114.63	5.8	114.50	113.50	5.6	15,652	0.04%
2023/09/08	5.2	116.09	1.5	116.17	116.50	3.7	15,680	0.02%
2023/09/07	3	118.50	3	119.00	118.50	0	15,829	0.00%
2023/09/06	1	118.50	10	119.00	118.00	-9	15,997	-0.06%
2023/09/05	5.1	116.11	2	117.75	118.50	3.1	16,147	0.02%
2023/09/04	4	117.01	0.5	117.95	118.00	3.6	16,289	0.02%
2023/09/01	1	118.00	13	118.15	118.50	-12	16,862	-0.07%
2023/08/31	8	117.25	0	117.50	118.00	8	17,476	0.05%
2023/08/30	5	119.00	3	119.33	120.00	2	17,535	0.01%
2023/08/29	10	117.25	1.3	117.73	117.50	8.7	17,833	0.05%
2023/08/28	15	119.63	13.4	120.56	119.00	1.6	17,724	0.01%
2023/08/25	11	115.55	32.6	116.70	116.50	-21.6	17,796	-0.12%
2023/08/24	3	112.33	10.1	113.15	113.00	-7.1	17,728	-0.04%
2023/08/23	0.5	109.00	3	109.00	109.50	-2.5	18,049	-0.01%
2023/08/22	0	0.00	1	108.50	108.50	-1	18,678	-0.01%
2023/08/21	1.1	106.99	1	107.00	108.00	0.1	19,229	0.00%
2023/08/18	6.3	107.57	0	0.00	107.00	6.3	19,427	0.03%
2023/08/17	4.1	105.15	2	107.75	108.50	2.1	19,519	0.01%
2023/08/16	17.1	107.59	0	0.00	108.00	17.1	19,556	0.09%
2023/08/15	0	0.00	1	109.50	110.00	-1	19,526	-0.01%
2023/08/14	0.2	109.94	2	109.50	109.50	-1.8	19,710	-0.01%
2023/08/10	0	110.33	0	0.00	111.00	0	19,915	0.00%
2023/08/09	0	0.00	0.1	111.00	111.00	-0.1	19,811	0.00%
2023/08/08	9.4	109.23	0	0.00	109.00	9.4	19,798	0.05%
2023/08/07	1.1	109.10	1.1	111.45	111.50	0	19,717	0.00%
2023/08/04	6.7	109.33	1	109.50	109.00	5.7	19,801	0.03%
2023/08/02	16.3	110.53	0	0.00	110.50	16.3	19,699	0.08%
2023/08/01	10.1	113.45	1	114.00	114.00	9.1	19,380	0.05%
2023/07/31	20.3	116.00	1.9	114.73	114.50	18.4	19,111	0.10%
2023/07/28	27.5	117.21	43	117.14	117.50	-15.5	18,899	-0.08%
2023/07/27	9.3	112.47	10	113.00	114.00	-0.7	18,646	0.00%
2023/07/26	5.1	113.41	2	113.25	113.50	3.1	18,668	0.02%
2023/07/25	13.1	114.65	12	115.17	114.50	1	18,785	0.01%
2023/07/24	0.1	110.89	0	0.00	110.50	0.1	18,701	0.00%
2023/07/21	1.4	110.13	3.2	109.68	110.50	-1.8	18,835	-0.01%
2023/07/20	1.2	111.73	0.2	112.50	113.50	1	18,683	0.01%
2023/07/19	13	113.81	5	114.00	112.50	8	18,677	0.04%
2023/07/18	12.1	115.29	9	115.56	116.00	3	18,724	0.02%
2023/07/17	6.5	114.69	1.1	115.91	115.00	5.4	18,515	0.03%
2023/07/14	4.8	114.94	17	114.09	115.00	-12.3	18,381	-0.07%
2023/07/13	5	111.00	24	110.94	110.00	-19	18,144	-0.10%
2023/07/12	11	107.73	2	108.50	110.00	9	18,019	0.05%
2023/07/11	4	109.50	1	109.50	109.50	3	17,959	0.02%
2023/07/10	7.2	108.50	7	108.29	108.00	0.2	18,339	0.00%
2023/07/07	0	109.50	0	0.00	109.00	0	18,312	0.00%
2023/07/06	10.6	109.45	1	108.50	108.50	9.6	18,145	0.05%
2023/07/05	0.1	110.50	0	0.00	111.50	0.1	18,079	0.00%
2023/07/04	9.2	110.61	1	110.50	111.00	8.2	18,034	0.05%
2023/07/03	9.2	110.33	3	110.50	111.00	6.2	17,939	0.03%
2023/06/30	13.2	109.77	5	110.30	110.50	8.2	17,928	0.05%
2023/06/29	69	122.01	12	122.13	122.50	57	17,541	0.32%
2023/06/28	7.5	122.60	3.5	123.37	124.00	4	17,438	0.02%
2023/06/27	17.5	123.47	2.9	122.97	124.00	14.6	17,249	0.08%
2023/06/26	2.1	125.24	6	125.34	126.00	-3.9	16,972	-0.02%
2023/06/21	7	126.00	3.3	126.50	126.50	3.7	16,836	0.02%
2023/06/20	5.1	125.91	5	127.30	126.50	0.1	16,846	0.00%
2023/06/19	4	125.25	6.4	126.59	126.50	-2.4	16,896	-0.01%
2023/06/16	2	124.50	6.2	125.27	125.50	-4.2	16,919	-0.02%
2023/06/15	3	125.50	7	126.36	126.50	-4	16,850	-0.02%
2023/06/14	13.5	125.55	5	125.50	124.50	8.5	16,920	0.05%
2023/06/13	6.5	127.19	14.5	127.62	128.00	-8	16,782	-0.05%
2023/06/12	27	125.02	5	125.90	125.50	22	16,636	0.13%
2023/06/09	8	124.75	8	125.44	126.00	0	16,594	0.00%
2023/06/08	18.2	122.66	11.4	122.07	122.50	6.8	16,428	0.04%
2023/06/07	14.7	124.71	35.8	124.97	125.00	-21.1	16,287	-0.13%
2023/06/06	9.1	121.09	50	119.31	121.50	-40.9	15,681	-0.26%
2023/06/05	25.5	116.58	9.3	116.43	116.50	16.3	15,127	0.11%
2023/06/02	6	114.50	36.1	115.44	116.50	-30.1	15,003	-0.20%
2023/06/01	5	112.20	2	112.25	112.00	3	14,515	0.02%
2023/05/31	0.1	111.50	0.1	111.50	111.50	0	14,423	0.00%
2023/05/30	1	111.50	23	111.83	111.50	-22	13,966	-0.16%
2023/05/29	17.4	109.65	0	0.00	109.00	17.4	13,542	0.13%
2023/05/26	16	110.47	20	110.85	110.50	-4	13,374	-0.03%
2023/05/25	6	109.17	7	109.93	108.50	-1	12,872	-0.01%
2023/05/24	2.1	108.05	0	0.00	108.50	2.1	12,352	0.02%
2023/05/23	0.3	109.37	2	110.25	110.00	-1.7	12,160	-0.01%
2023/05/22	0	110.00	6.1	110.07	110.00	-6	12,093	-0.05%
2023/05/19	5.2	108.88	6.1	109.16	109.00	-0.9	11,958	-0.01%
2023/05/18	3	108.83	14	108.89	109.00	-11	11,980	-0.09%
2023/05/17	1	106.00	8	105.81	105.50	-7	11,829	-0.06%
2023/05/16	1	104.50	5	104.00	104.00	-4	11,782	-0.03%
2023/05/15	0	103.00	2	103.50	103.00	-2	11,766	-0.02%
2023/05/12	6	102.33	0	0.00	103.00	6	11,987	0.05%
2023/05/11	0	0.00	2	103.25	103.50	-2	12,115	-0.02%
2023/05/10	1	102.00	6	102.50	102.50	-5	12,208	-0.04%
2023/05/09	1	104.50	0.1	104.50	104.50	0.9	12,197	0.01%
2023/05/08	1	104.50	1	103.50	104.00	0	12,266	0.00%
2023/05/05	4	103.13	0	0.00	103.00	4	12,641	0.03%
2023/05/04	0.1	102.00	3	102.67	103.00	-2.9	12,901	-0.02%
2023/05/03	6	100.00	0	0.00	101.50	6	12,983	0.05%
2023/05/02	5	100.20	0	0.00	100.50	5	13,109	0.04%
2023/04/28	2	100.25	62	100.50	101.00	-60	13,310	-0.45%
2023/04/27	1	101.01	1	100.00	101.00	0	13,209	0.00%
2023/04/26	4.1	99.82	1.1	100.05	100.50	3	13,108	0.02%
2023/04/25	6	101.50	1	102.50	101.50	5	12,980	0.04%
2023/04/24	2	102.00	0	0.00	102.00	2	12,955	0.02%
2023/04/21	2.4	102.89	3.1	103.02	102.50	-0.8	12,978	-0.01%
2023/04/20	1.3	104.22	1	103.50	103.50	0.3	12,887	0.00%
2023/04/19	9.5	104.20	0	103.50	103.50	9.5	13,041	0.07%
2023/04/18	1	105.50	2	106.00	105.50	-1	13,118	-0.01%
2023/04/17	5	105.00	0	0.00	106.00	5	13,172	0.04%
2023/04/14	0.3	105.96	12.1	105.46	105.50	-11.8	13,143	-0.09%
2023/04/13	46.2	104.09	4.1	103.66	103.50	42.1	13,028	0.32%
2023/04/12	7	108.07	4	109.25	109.00	3	12,455	0.02%
2023/04/11	5	109.00	0	0.00	109.00	5	12,271	0.04%
2023/04/10	3	108.67	1	110.00	109.00	2	12,183	0.02%
2023/04/07	5	110.90	0	0.00	110.50	5	12,032	0.04%
2023/04/06	1	112.51	0.1	113.00	112.50	1	11,935	0.01%
2023/03/31	17	112.59	4	112.88	112.50	13	11,951	0.11%
2023/03/30	6	112.50	0	112.25	112.50	6	12,012	0.05%
2023/03/29	1	111.99	16	111.25	111.50	-15	12,149	-0.12%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	2	109.00	1	111.00	109.00	1	12,464	0.01%
2023/03/24	4	111.00	16	111.03	111.00	-12	12,707	-0.09%
2023/03/23	0	0.00	10	110.50	110.50	-10	12,687	-0.08%
2023/03/22	6	107.50	5	109.00	109.00	1	12,755	0.01%
2023/03/21	16	107.19	1	107.00	107.00	15	12,828	0.12%
2023/03/20	1	108.48	14	109.00	109.50	-13	12,844	-0.10%
2023/03/16	0	0.00	1	107.00	108.00	-1	12,787	-0.01%
2023/03/15	0	0.00	2.8	108.84	108.50	-2.8	12,898	-0.02%
2023/03/14	0	106.00	1	107.50	107.00	-1	12,825	-0.01%
2023/03/13	1	108.50	2	108.00	108.50	-1	12,754	-0.01%
2023/03/10	0	0.00	1	107.00	107.00	-1	12,780	-0.01%
2023/03/09	14	108.61	0	0.00	109.00	14	13,038	0.11%
2023/03/07	7	108.57	19	110.03	110.50	-12	13,128	-0.09%
2023/03/06	0	108.50	5	108.80	109.00	-5	12,988	-0.04%
2023/03/03	0	108.00	2	108.25	108.00	-2	13,044	-0.02%
2023/03/02	0.1	106.50	15.1	107.56	108.00	-15	13,038	-0.11%
2023/03/01	3	105.83	1	105.99	106.00	2	12,956	0.02%
2023/02/24	0	106.50	27	106.83	106.00	-27	12,931	-0.21%
2023/02/23	4	102.75	7	103.36	103.50	-3	12,638	-0.02%
2023/02/22	6	101.42	0	0.00	102.50	6	12,646	0.05%
2023/02/21	4	102.50	0.4	102.50	102.50	3.6	12,659	0.03%
2023/02/20	0	0.00	2	102.25	103.00	-2	12,861	-0.02%
2023/02/17	9	102.33	0	0.00	102.00	9	13,032	0.07%
2023/02/16	1	104.50	3	104.67	104.00	-2	13,163	-0.02%
2023/02/15	2	104.25	2	104.50	104.50	0	13,391	0.00%
2023/02/14	3	103.17	1	104.00	104.50	2	13,304	0.02%
2023/02/13	1	104.00	7	104.29	104.00	-6	13,322	-0.04%
2023/02/10	12	105.83	1	106.00	106.00	11	13,334	0.08%
2023/02/09	0	0.00	15.2	106.43	106.00	-15.2	13,324	-0.11%
2023/02/08	0	0.00	2	105.75	106.00	-2	13,162	-0.02%
2023/02/07	0	0.00	1	104.00	103.50	-1	13,151	-0.01%
2023/02/06	3	103.83	15	104.27	103.50	-12	13,121	-0.09%
2023/02/03	8	105.81	25	105.04	106.00	-17	13,077	-0.13%
2023/02/02	0	0.00	8	103.50	103.00	-8	12,842	-0.06%
2023/02/01	2	99.55	1	101.50	102.00	1	12,813	0.01%
2023/01/31	26	101.29	0	0.00	100.00	26	12,750	0.20%
2023/01/30	0	0.00	13	105.19	105.00	-13	12,579	-0.10%
2023/01/17	8	101.31	4	101.50	101.50	4	12,401	0.03%
2023/01/13	0	0.00	5	100.50	101.00	-5	12,517	-0.04%
2023/01/12	0	0.00	2	100.75	101.00	-2	12,663	-0.02%
2023/01/11	0	0.00	12	101.33	100.50	-12	12,718	-0.09%
2023/01/10	6	101.00	3	101.00	101.50	3	12,901	0.02%
2023/01/09	1	100.50	37	99.90	101.00	-36	12,888	-0.28%
2023/01/06	4	95.80	7	96.70	96.80	-3	12,828	-0.02%
2023/01/05	0	0.00	1	94.60	94.60	-1	12,850	-0.01%
2023/01/04	0	0.00	1	94.00	93.70	-1	13,044	-0.01%
2023/01/03	2	92.90	5	94.24	94.60	-3	13,466	-0.02%
2022/12/30	1	94.10	0	0.00	93.90	1	13,511	0.01%
2022/12/29	0.1	92.92	2	92.50	93.80	-1.9	13,644	-0.01%
2022/12/28	1	93.50	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0	0.00	3.2	94.63	94.50	-3.2	14,067	-0.02%
2022/12/23	10	93.87	0	0.00	93.80	10	14,432	0.07%
2022/12/22	0	0.00	2	97.30	97.30	-2	14,432	-0.01%
2022/12/20	4	93.85	4	94.33	93.50	0	14,044	0.00%
2022/12/19	2	95.05	1	95.80	95.80	1	13,884	0.01%
2022/12/16	6	96.43	1	96.50	96.20	5	13,615	0.04%
2022/12/15	1	97.00	1.1	98.36	98.20	-0.1	13,317	0.00%
2022/12/14	6.1	96.63	1	97.70	98.00	5.1	13,257	0.04%
2022/12/13	7	96.53	20	96.56	96.30	-13	13,147	-0.10%
2022/12/12	3	97.80	0	0.00	98.10	3	13,109	0.02%
2022/12/09	6	99.07	20	98.76	99.50	-14	13,263	-0.11%
2022/12/08	7	97.30	2	97.00	97.00	5	13,244	0.04%
2022/12/07	1	98.50	1	99.02	99.00	0	13,433	0.00%
2022/12/06	7	100.04	1	99.10	99.70	6	13,437	0.04%
2022/12/05	10	101.80	1	101.50	101.00	9	13,471	0.07%
2022/12/02	6	100.00	1	101.00	101.00	5	13,416	0.04%
2022/12/01	4	99.33	35.1	101.02	101.50	-31.1	13,374	-0.23%
2022/11/30	2	96.20	13.1	96.92	97.20	-11.1	13,015	-0.09%
2022/11/29	4	94.60	4	95.40	95.40	0	12,863	0.00%
2022/11/28	1	94.60	5	94.56	94.60	-4	12,883	-0.03%
2022/11/25	18	95.78	6	96.50	96.10	12	12,960	0.09%
2022/11/24	4	95.95	0	96.09	96.40	4	13,003	0.03%
2022/11/23	3	95.57	5.2	95.50	95.80	-2.2	13,018	-0.02%
2022/11/22	0	94.40	1.1	94.76	94.80	-1	13,042	-0.01%
2022/11/21	1	95.20	1.2	95.00	94.20	-0.2	13,028	0.00%
2022/11/18	5	94.40	5.1	94.52	94.90	-0.1	12,980	0.00%
2022/11/17	8	92.56	6	93.33	93.50	2	12,879	0.02%
2022/11/16	0.3	93.00	10	93.65	93.60	-9.7	12,883	-0.08%
2022/11/15	6	92.33	10	92.40	92.80	-4	12,673	-0.03%
2022/11/14	2	91.70	13	91.79	91.70	-11	12,462	-0.09%
2022/11/11	23	90.13	12.5	90.56	90.40	10.5	12,306	0.09%
2022/11/10	0.1	85.77	0	0.00	86.50	0.1	11,996	0.00%
2022/11/09	0.2	86.15	39.8	86.29	86.80	-39.6	11,953	-0.33%
2022/11/08	8.2	84.30	1	84.60	84.40	7.2	11,841	0.06%
2022/11/07	2.2	83.67	27.3	83.42	84.50	-25.1	11,759	-0.21%
2022/11/04	0.1	79.40	0	80.50	80.50	0.1	11,594	0.00%
2022/11/03	2.1	79.10	0	0.00	79.50	2.1	11,611	0.02%
2022/11/02	2.2	80.00	0.1	80.00	80.00	2.1	11,553	0.02%
2022/11/01	5	79.98	0	0.00	80.00	5	11,502	0.04%
2022/10/31	6.1	78.97	5	79.88	80.40	1.1	11,489	0.01%
2022/10/28	0	0.00	6	80.00	80.70	-6	11,502	-0.05%
2022/10/27	1	78.70	9	78.57	78.70	-8	11,368	-0.07%
2022/10/26	1.1	77.64	3	77.27	76.90	-1.9	11,325	-0.02%
2022/10/25	2.1	76.55	2	77.00	77.30	0.1	11,279	0.00%
2022/10/24	6	78.00	1	78.20	77.70	5	11,351	0.04%
2022/10/21	0.1	77.00	0	76.90	76.30	0.1	11,514	0.00%
2022/10/20	0	74.30	3	75.03	76.00	-3	11,462	-0.03%
2022/10/19	4.1	75.29	0.1	75.50	74.90	4	11,252	0.04%
2022/10/18	4	75.98	1	76.10	76.10	3	11,146	0.03%
2022/10/17	2	75.10	1	75.00	76.20	1	10,953	0.01%
2022/10/14	0	75.70	7.1	75.28	75.80	-7.1	10,940	-0.07%
2022/10/13	2.1	72.45	11	72.18	72.40	-8.9	10,874	-0.08%
2022/10/12	11.3	73.34	4	73.65	73.20	7.3	10,751	0.07%
2022/10/11	37.2	75.52	0	0.00	74.60	37.2	10,625	0.35%
2022/10/07	2	81.75	0	0.00	82.00	2	10,314	0.02%
2022/10/06	1	82.70	10	82.43	82.80	-9	10,368	-0.09%
2022/10/05	0	0.00	25.3	82.05	81.90	-25.3	10,322	-0.24%
2022/10/04	0.1	79.70	5	79.44	79.80	-5	10,094	-0.05%
2022/10/03	22.3	78.43	1	77.10	77.10	21.3	9,975	0.21%
2022/09/30	0	0.00	3	79.50	80.10	-3	9,872	-0.03%
2022/09/29	4	79.85	1	78.90	78.90	3	9,890	0.03%
2022/09/28	1.7	79.65	4	78.65	78.20	-2.3	9,893	-0.02%
2022/09/27	2	81.70	0	0.00	81.10	2	9,896	0.02%
2022/09/26	11.6	81.42	1	82.60	81.30	10.6	10,077	0.11%
2022/09/23	3	84.66	0	0.00	84.00	3	10,147	0.03%
2022/09/22	1	84.50	16	83.94	84.60	-15	10,734	-0.14%
2022/09/21	16	85.03	0	0.00	84.90	16	11,653	0.14%
2022/09/20	0	0.00	5	84.90	85.40	-5	12,079	-0.04%
2022/09/19	2	84.35	2	84.40	84.30	0	12,196	0.00%
2022/09/16	3	83.37	4	83.38	83.60	-1	12,597	-0.01%
2022/09/15	1.1	83.32	8	83.33	83.20	-6.9	12,424	-0.06%
2022/09/14	32.3	82.65	1	82.90	82.70	31.3	12,447	0.25%
2022/09/13	4	85.60	20.1	85.56	85.90	-16.1	12,225	-0.13%
2022/09/12	4.1	83.44	4	83.40	83.00	0.1	12,106	0.00%
2022/09/08	3	81.87	2	81.65	82.10	1	12,276	0.01%
2022/09/07	7.1	80.11	0	0.00	80.20	7.1	12,305	0.06%
2022/09/06	1	82.80	7	82.67	82.40	-6	12,391	-0.05%
2022/09/05	4.1	82.30	1.1	83.17	82.30	3	12,515	0.02%
2022/09/02	4	82.95	0	0.00	82.70	4	12,669	0.03%
2022/09/01	7.1	83.67	0	0.00	83.90	7.1	12,719	0.06%
2022/08/31	1.1	84.42	0	0.00	85.40	1.1	12,727	0.01%
2022/08/30	1	84.40	0	0.00	84.60	1	12,730	0.01%
2022/08/29	4.2	84.28	1	84.40	84.40	3.2	12,770	0.02%
2022/08/26	3	87.80	3	88.00	87.50	0	12,778	0.00%
2022/08/25	3.2	86.22	0	0.00	86.40	3.2	12,839	0.02%
2022/08/24	4	87.00	2	86.50	86.20	2	12,916	0.02%
2022/08/23	9	86.60	0	0.00	86.60	9	13,324	0.07%
2022/08/22	0	89.00	0	0.00	88.70	0	13,371	0.00%
2022/08/19	0	0.00	4	89.90	90.00	-4	13,551	-0.03%
2022/08/18	6	89.18	1.1	89.43	89.40	4.9	13,609	0.04%
2022/08/17	0	90.60	4	90.50	90.60	-4	13,673	-0.03%
2022/08/16	0	0.00	4	90.50	90.70	-4	13,698	-0.03%
2022/08/15	5	90.44	0.7	90.40	90.50	4.3	13,727	0.03%
2022/08/12	6.8	89.42	3	89.50	89.50	3.8	13,715	0.03%
2022/08/11	0.1	89.00	9.3	89.35	89.50	-9.2	13,766	-0.07%
2022/08/10	12.1	86.58	0	0.00	87.00	12.1	13,914	0.09%
2022/08/09	5	87.28	1	87.30	87.70	4	13,984	0.03%
2022/08/08	1	87.40	2	87.70	87.90	-1	13,975	-0.01%
2022/08/05	6	87.97	4	88.13	88.20	2	14,041	0.01%
2022/08/04	0.1	87.20	12	87.45	87.40	-11.9	14,097	-0.08%
2022/08/03	0.2	84.40	10	85.25	86.00	-9.8	13,964	-0.07%
2022/08/02	4.3	84.66	1	84.50	84.50	3.3	13,932	0.02%
2022/08/01	6.3	85.84	1	85.80	86.30	5.3	13,970	0.04%
2022/07/29	10.3	86.50	11	86.41	86.40	-0.7	14,016	-0.01%
2022/07/28	42	87.34	7	86.89	87.80	35	13,911	0.25%
2022/07/27	1.1	82.63	1.1	85.01	85.10	0.1	13,666	0.00%
2022/07/26	2	84.15	49	83.90	83.70	-47	13,671	-0.34%
2022/07/25	0.2	84.90	6	84.60	84.60	-5.8	14,005	-0.04%
2022/07/22	3.8	85.58	2	84.90	85.20	1.8	14,182	0.01%
2022/07/21	3.3	84.68	12	84.43	85.70	-8.8	14,258	-0.06%
2022/07/20	2	84.00	36	83.14	83.40	-34	14,176	-0.24%
2022/07/19	9.1	82.20	11	81.96	82.60	-1.9	14,260	-0.01%
2022/07/18	2.1	80.34	12	80.93	81.10	-9.9	14,201	-0.07%
2022/07/15	6	79.00	12	78.42	79.20	-6	14,075	-0.04%
2022/07/14	6	77.42	6	77.94	78.40	0	14,036	0.00%
2022/07/13	4	75.80	4	75.20	76.20	0	13,926	0.00%
2022/07/12	4	73.50	6	73.85	73.80	-2	13,843	-0.01%
2022/07/11	9	75.90	8	75.89	75.80	1	13,808	0.01%
2022/07/08	10	75.77	9	76.23	76.10	1	13,829	0.01%
2022/07/07	25.1	72.77	3	73.13	74.60	22.1	13,807	0.16%
2022/07/06	2	73.25	2	73.10	73.10	0	13,831	0.00%
2022/07/05	2	74.00	21	74.32	74.80	-19	13,870	-0.14%
2022/07/04	25	73.74	1	73.70	74.00	24	13,839	0.17%
2022/07/01	16.1	75.57	1	76.10	74.50	15.1	13,771	0.11%
2022/06/30	23.2	76.72	4	76.53	76.40	19.2	13,699	0.14%
2022/06/29	46.7	79.70	2	79.80	79.10	44.7	13,172	0.34%
2022/06/28	18.2	91.27	0	0.00	91.00	18.2	12,232	0.15%
2022/06/27	7.9	93.63	7.1	93.97	94.30	0.9	11,853	0.01%
2022/06/24	22.3	93.37	23	92.01	92.00	-0.7	11,676	-0.01%
2022/06/23	1.1	95.51	5	96.84	95.40	-3.9	11,268	-0.03%
2022/06/22	10	98.00	4	98.08	96.40	6	11,263	0.05%
2022/06/21	3	98.07	4.1	98.36	99.40	-1.1	11,265	-0.01%
2022/06/20	4.2	97.21	5	97.50	96.20	-0.8	11,277	-0.01%
2022/06/17	10.1	98.20	4	98.50	97.50	6.1	11,262	0.05%
2022/06/16	2	102.50	12	103.00	101.00	-10	11,046	-0.09%
2022/06/15	14	100.11	1	100.50	100.00	13	11,149	0.12%
2022/06/14	1	102.00	1.2	101.91	102.00	-0.2	11,273	0.00%
2022/06/13	3	102.00	3	102.00	102.00	0	11,265	0.00%
2022/06/10	4	105.25	4	105.25	105.00	0	11,236	0.00%
2022/06/09	1	103.50	0	0.00	105.00	1	11,275	0.01%
2022/06/08	1	103.50	3.1	104.65	104.00	-2.1	11,321	-0.02%
2022/06/07	10	102.50	3	103.17	102.50	7	11,290	0.06%
2022/06/06	4	104.13	0.2	104.00	104.50	3.8	11,303	0.03%
2022/06/02	2	104.75	9	103.94	104.00	-7	11,477	-0.06%
2022/06/01	2	103.75	4.1	103.49	103.00	-2.1	11,869	-0.02%
2022/05/31	1	103.00	3.1	104.46	104.50	-2.1	11,862	-0.02%
2022/05/30	20	101.75	2	103.00	103.00	18	11,566	0.16%
2022/05/27	0	0.00	30.2	99.77	101.00	-30.2	11,498	-0.26%
2022/05/26	1	98.40	35.4	98.96	98.60	-34.4	11,509	-0.30%
2022/05/25	5	98.30	8	98.18	98.20	-3	11,666	-0.03%
2022/05/24	1	96.60	7	97.61	96.60	-6	11,910	-0.05%
2022/05/23	1	97.69	3	97.30	97.50	-2	11,988	-0.02%
2022/05/20	0	0.00	8	97.39	97.50	-8	12,136	-0.07%
2022/05/19	2	95.45	1	95.50	95.70	1	12,182	0.01%
2022/05/18	3	97.20	2	97.00	96.90	1	12,207	0.01%
2022/05/17	0	0.00	5	97.28	97.30	-5	12,138	-0.04%
2022/05/16	0	0.00	0.4	95.50	94.70	-0.4	12,175	0.00%
2022/05/13	0.4	94.00	5	94.18	94.30	-4.6	12,222	-0.04%
2022/05/12	13.1	93.65	0	0.00	93.00	13.1	12,346	0.11%
2022/05/11	0	0.00	2	95.90	96.20	-2	12,730	-0.02%
2022/05/10	0	0.00	0.3	94.50	95.40	-0.3	12,921	0.00%
2022/05/09	3	94.07	0	0.00	94.10	3	13,080	0.02%
2022/05/06	12.3	95.76	10	96.00	95.90	2.3	13,159	0.02%
2022/05/05	0	0.00	5	98.66	98.60	-5	13,331	-0.04%
2022/05/04	3.1	96.33	1	96.20	96.60	2.1	13,354	0.02%
2022/05/03	1	95.80	1	95.40	95.90	0	13,662	0.00%
2022/04/29	7.1	97.97	15.4	96.50	95.60	-8.3	13,727	-0.06%
2022/04/28	6	92.90	5	93.60	93.00	1	13,695	0.01%
2022/04/27	8.2	91.49	0	0.00	91.80	8.2	13,571	0.06%
2022/04/26	4	95.38	3	95.00	95.00	1	13,548	0.01%
2022/04/25	59.1	95.41	2	94.60	94.60	57.1	13,653	0.42%
2022/04/22	1.1	98.03	0	0.00	99.10	1.1	13,599	0.01%
2022/04/20	3	98.23	4	99.00	99.20	-1	13,788	-0.01%
2022/04/19	3	98.70	0	0.00	98.10	3	13,782	0.02%
2022/04/18	2	97.90	0	0.00	97.90	2	13,882	0.01%
2022/04/15	4.1	97.84	1	97.90	97.90	3.1	13,944	0.02%
2022/04/14	1	99.90	6	99.95	99.50	-5	14,094	-0.04%
2022/04/13	0.2	97.80	2	99.05	99.10	-1.8	14,270	-0.01%
2022/04/12	18.3	96.90	0	0.00	96.60	18.3	14,668	0.12%
2022/04/11	14.2	98.77	0	0.00	97.90	14.2	14,632	0.10%
2022/04/08	6	99.93	5	100.00	100.50	1	14,559	0.01%
2022/04/07	9.2	100.15	1	99.80	99.80	8.2	14,505	0.06%
2022/04/06	10	101.60	1	101.02	102.00	9	14,349	0.06%
2022/04/01	10	102.20	2	102.25	103.50	8	14,227	0.06%
2022/03/31	1	103.50	3	104.00	103.50	-2	14,173	-0.01%
2022/03/29	6	103.00	0	0.00	103.50	6	14,214	0.04%
2022/03/28	2	102.51	0	0.00	103.50	2	14,175	0.01%
2022/03/25	2	104.49	0	0.00	104.50	2	14,066	0.01%
2022/03/24	1	104.00	16	105.00	105.00	-15	14,034	-0.11%
2022/03/23	8	104.75	4	105.24	105.50	4	14,096	0.03%
2022/03/22	0	103.50	4	104.38	104.50	-4	14,181	-0.03%
2022/03/21	0	0.00	1	105.95	105.00	-1	14,207	-0.01%
2022/03/18	3	104.50	16	104.53	104.50	-13	14,268	-0.09%
2022/03/17	1	104.00	27	103.33	103.50	-26	14,151	-0.18%
2022/03/16	6	99.55	0	0.00	99.80	6	14,003	0.04%
2022/03/15	9.1	99.20	1	98.90	98.90	8.1	14,157	0.06%
2022/03/14	0	0.00	1	102.00	102.00	-1	14,255	-0.01%
2022/03/11	1.1	100.50	1	100.50	100.50	0.1	14,304	0.00%
2022/03/10	5	100.70	1	100.50	100.50	4	14,319	0.03%
2022/03/09	2	98.10	4.2	98.40	98.20	-2.2	14,509	-0.02%
2022/03/08	5.3	96.10	1	96.10	96.10	4.3	14,624	0.03%
2022/03/07	61.4	97.45	7	97.24	97.60	54.4	14,485	0.38%
2022/03/04	3.1	102.50	2	102.50	102.00	1.1	14,210	0.01%
2022/03/02	1	102.50	1	101.50	102.50	0	14,184	0.00%
2022/03/01	0	0.00	4.1	102.25	103.00	-4.1	14,258	-0.03%
2022/02/25	6.1	99.82	2	99.80	99.30	4.1	14,182	0.03%
2022/02/24	7.1	99.82	4	99.80	99.70	3.1	14,038	0.02%
2022/02/23	2	102.00	0	0.00	102.00	2	13,833	0.01%
2022/02/22	1	102.50	11	102.64	103.00	-10	13,803	-0.07%
2022/02/21	11	104.91	11	104.77	105.00	0	13,711	0.00%
2022/02/18	0	0.00	2	104.00	104.00	-2	13,711	-0.01%
2022/02/17	2	103.00	9	104.06	104.00	-7	13,713	-0.05%
2022/02/16	1	102.00	5	102.70	102.50	-4	13,674	-0.03%
2022/02/15	17	100.32	0	0.00	100.00	17	13,729	0.12%
2022/02/14	10.1	100.13	1	100.00	100.00	9.1	13,870	0.07%
2022/02/11	17.1	104.35	1	105.00	103.00	16.1	13,832	0.12%
2022/02/10	1	103.49	1.3	103.43	103.50	-0.2	13,727	0.00%
2022/02/09	12	101.50	2.1	101.76	102.00	9.9	13,909	0.07%
2022/02/08	31	99.62	1.2	100.02	100.00	29.9	13,748	0.22%
2022/02/07	19	99.86	0	0.00	100.00	19	13,608	0.14%
2022/01/26	7.1	98.93	1.4	98.95	98.80	5.7	13,419	0.04%
2022/01/25	20.1	99.19	1	100.00	100.00	19.1	13,366	0.14%
2022/01/24	0.1	101.50	0	102.50	101.50	0.1	13,229	0.00%
2022/01/21	23.2	101.70	0	0.00	101.50	23.2	13,561	0.17%
2022/01/20	1	105.50	0	0.00	105.50	1	13,452	0.01%
2022/01/19	9.4	105.07	0	0.00	105.00	9.4	13,454	0.07%
2022/01/18	10.3	108.83	16.2	108.86	107.50	-5.9	13,380	-0.04%
2022/01/17	2	107.25	7	108.43	108.00	-5	13,341	-0.04%
2022/01/14	4	105.12	2	104.75	105.50	2	13,327	0.02%
2022/01/13	5.2	104.91	0	0.00	105.00	5.2	13,351	0.04%
2022/01/12	1	106.50	4	107.00	107.00	-3	13,438	-0.02%
2022/01/11	10	105.80	2	106.50	106.50	8	13,574	0.06%
2022/01/10	8	105.06	1	106.00	106.00	7	13,619	0.05%
2022/01/07	9.1	105.95	6	106.58	106.50	3.1	13,860	0.02%
2022/01/06	8	108.06	7.1	109.00	108.50	0.9	13,910	0.01%
2022/01/05	3.1	109.37	32.1	109.64	111.00	-29	13,981	-0.21%
2022/01/04	1.1	106.52	6	106.92	107.00	-5	14,061	-0.04%
2022/01/03	2	106.50	5	106.40	105.50	-3	14,368	-0.02%
2021/12/30	1	106.50	17	106.38	106.50	-16	14,588	-0.11%
2021/12/29	2.1	106.00	6	106.42	106.00	-4	14,793	-0.03%
2021/12/28	9	105.72	4	105.75	105.50	5	15,223	0.03%
2021/12/27	2	105.25	8	105.00	105.00	-6	15,491	-0.04%
2021/12/24	10	105.00	4	104.88	105.00	6	15,556	0.04%
2021/12/23	5	104.00	4	104.25	103.50	1	15,660	0.01%
2021/12/22	5	103.00	0	0.00	103.00	5	15,928	0.03%
2021/12/21	2	102.00	0.1	102.00	102.00	2	16,201	0.01%
2021/12/20	3	101.84	2.3	101.07	101.50	0.7	16,269	0.00%
2021/12/17	5	102.00	0	0.00	102.00	5	16,274	0.03%
2021/12/16	1	102.50	1	103.50	103.50	0	16,197	0.00%
2021/12/15	7.1	101.79	0	0.00	101.50	7.1	16,320	0.04%
2021/12/14	1	102.50	0	0.00	102.00	1	16,569	0.01%
2021/12/13	3	102.50	0	0.00	102.50	3	16,521	0.02%
2021/12/10	4.1	103.89	0	104.50	103.00	4.1	16,486	0.02%
2021/12/09	5.1	104.40	6.1	104.92	104.50	-1	16,356	-0.01%
2021/12/08	1.1	106.95	4	108.13	107.00	-2.9	16,131	-0.02%
2021/12/07	6	104.67	0	0.00	104.00	6	16,069	0.04%
2021/12/06	7	106.50	1	106.50	106.00	6	15,944	0.04%
2021/12/03	8	108.00	35	108.09	109.00	-27	15,909	-0.17%
2021/12/02	13.1	104.54	6	106.00	105.00	7.1	15,758	0.05%
2021/12/01	1	102.00	5	102.30	104.00	-4	15,689	-0.03%
2021/11/30	15	102.67	2	103.00	102.00	13	15,699	0.08%
2021/11/29	7.1	101.07	4	100.38	101.00	3.1	15,545	0.02%
2021/11/26	3	102.50	1	103.50	101.50	2	15,503	0.01%
2021/11/25	8	102.94	5.1	103.78	104.00	2.9	15,535	0.02%
2021/11/24	4.1	103.13	1.3	103.58	103.00	2.9	15,507	0.02%
2021/11/23	3	105.00	5	105.00	105.00	-2	15,478	-0.01%
2021/11/22	1	107.00	4	106.88	106.50	-3	15,421	-0.02%
2021/11/19	0	0.00	3	106.33	106.00	-3	15,327	-0.02%
2021/11/18	1.1	105.52	8	106.00	106.00	-7	15,281	-0.05%
2021/11/17	1	106.50	5.2	106.02	106.50	-4.2	15,311	-0.03%
2021/11/16	4	105.25	2	105.50	105.50	2	15,353	0.01%
2021/11/15	3	104.50	11	105.05	105.50	-8	15,407	-0.05%
2021/11/12	7	103.14	5	105.00	104.00	2	15,418	0.01%
2021/11/11	7.1	101.93	0	0.00	102.50	7.1	15,390	0.05%
2021/11/10	7	104.00	10	103.70	104.00	-3	15,331	-0.02%
2021/11/09	22.1	105.91	21.2	105.68	105.00	0.9	15,379	0.01%
2021/11/08	28.3	104.82	48	104.70	105.50	-19.7	15,065	-0.13%
2021/11/05	5	98.90	11.5	99.42	99.70	-6.5	14,812	-0.04%
2021/11/04	4	98.40	2	99.10	98.10	2	14,838	0.01%
2021/11/03	19	98.17	2	98.30	98.30	17	14,890	0.11%
2021/11/02	4	99.18	4	99.53	98.80	0	14,979	0.00%
2021/11/01	29.1	98.72	9	98.54	98.20	20.1	15,058	0.13%
2021/10/29	22.1	100.50	13.6	101.73	99.80	8.5	15,088	0.06%
2021/10/28	11.1	99.39	19	99.65	99.80	-7.9	14,769	-0.05%
2021/10/27	17	97.34	0	97.50	97.20	17	14,813	0.11%
2021/10/26	4	97.65	5.6	97.80	98.00	-1.6	15,457	-0.01%
2021/10/25	3	96.30	4.1	96.65	96.40	-1.1	15,412	-0.01%
2021/10/22	11	95.28	1	95.60	96.00	10	15,400	0.06%
2021/10/21	11.2	96.37	2	96.65	95.90	9.2	15,286	0.06%
2021/10/20	5.3	98.26	1	98.10	97.70	4.3	15,171	0.03%
2021/10/19	1	97.30	6	97.90	98.40	-5	15,081	-0.03%
2021/10/18	13.1	95.30	2	95.10	94.60	11.1	15,030	0.07%
2021/10/15	2.3	95.80	3	95.80	96.20	-0.7	15,075	0.00%
2021/10/14	5	93.22	4.4	93.39	93.60	0.6	14,906	0.00%
2021/10/13	12.2	92.71	2	92.45	92.40	10.2	14,820	0.07%
2021/10/12	15.1	93.77	10	93.98	93.50	5.1	14,731	0.03%
2021/10/08	26.5	97.54	2	97.60	96.20	24.5	14,563	0.17%
2021/10/07	4.1	100.01	3	100.67	101.00	1.1	14,200	0.01%
2021/10/06	7.4	99.90	2	99.65	100.00	5.4	14,086	0.04%
2021/10/05	10	100.35	1	100.51	100.50	9	13,924	0.06%
2021/10/04	11.6	103.53	0.3	104.50	103.50	11.4	13,544	0.08%
2021/10/01	2	106.75	9	106.61	108.00	-7	13,320	-0.05%
2021/09/30	0	0.00	5	107.40	109.00	-5	13,249	-0.04%
2021/09/29	33.6	107.11	1	109.00	106.00	32.6	13,056	0.25%
2021/09/28	16	111.72	1.1	113.95	112.50	15	12,775	0.12%
2021/09/27	0.1	115.81	0	0.00	115.50	0.1	12,519	0.00%
2021/09/23	3	116.67	0.1	118.00	116.50	3	12,536	0.02%
2021/09/22	21.1	113.62	1	116.00	116.00	20.1	12,619	0.16%
2021/09/17	24	119.00	0	0.00	118.00	24	12,583	0.19%
2021/09/16	8	121.44	0	0.00	121.50	8	12,353	0.06%
2021/09/15	4	124.00	0	0.00	124.00	4	12,299	0.03%
2021/09/14	0	0.00	1	125.50	124.50	-1	12,349	-0.01%
2021/09/13	31	124.73	3	124.33	124.00	28	12,395	0.23%
2021/09/10	10	124.15	13	126.31	128.00	-3	12,477	-0.02%
2021/09/09	0	0.00	6	122.00	122.00	-6	12,421	-0.05%
2021/09/08	3	117.83	0	0.00	119.50	3	12,447	0.02%
2021/09/07	10.2	120.51	3	121.83	121.50	7.2	12,404	0.06%
2021/09/06	7	125.43	5	126.80	124.50	2	12,357	0.02%
2021/09/03	0.1	128.00	9	128.11	128.50	-8.9	12,569	-0.07%
2021/09/02	7	125.93	1	126.50	125.50	6	12,521	0.05%
2021/09/01	0.1	126.50	0	0.00	126.50	0.1	12,503	0.00%
2021/08/31	1	125.04	2.3	127.80	128.50	-1.3	12,524	-0.01%
2021/08/30	3	128.66	11.2	129.29	129.00	-8.2	12,664	-0.06%
2021/08/27	1.2	126.52	3	126.67	127.00	-1.8	12,574	-0.01%
2021/08/26	0	0.00	2	123.25	123.50	-2	12,541	-0.02%
2021/08/25	2	121.00	0	0.00	122.50	2	12,618	0.02%
2021/08/24	0	0.00	1.1	120.59	120.00	-1.1	12,670	-0.01%
2021/08/23	3	120.50	8	121.38	121.00	-5	12,772	-0.04%
2021/08/20	13	116.46	2.1	114.77	116.00	10.9	12,842	0.09%
2021/08/19	4	115.50	3	115.00	115.50	1	12,963	0.01%
2021/08/18	4	117.25	3	117.33	119.00	1	13,026	0.01%
2021/08/17	6	117.50	7	118.79	117.00	-1	13,114	-0.01%
2021/08/16	4	121.00	5	120.70	122.00	-1	12,975	-0.01%
2021/08/13	3	120.83	22.1	122.08	120.00	-19.1	13,105	-0.15%
2021/08/12	2	125.00	0	0.00	125.50	2	13,011	0.02%
2021/08/11	12.3	126.22	2	126.00	127.00	10.3	13,044	0.08%
2021/08/10	1	125.00	1	127.50	126.50	0	13,131	0.00%
2021/08/09	3	128.50	3	128.83	128.00	0	13,380	0.00%
2021/08/06	1.3	128.50	3.1	130.65	129.00	-1.8	13,718	-0.01%
2021/08/05	3	131.33	5.2	132.25	132.00	-2.2	13,958	-0.02%
2021/08/04	2	129.75	30.4	130.43	131.00	-28.4	14,360	-0.20%
2021/08/03	1	124.00	19	125.00	127.00	-18	14,475	-0.12%
2021/08/02	3	124.67	7	123.57	125.50	-4	14,467	-0.03%
2021/07/30	41	122.61	83.1	122.77	122.50	-42.1	14,405	-0.29%
2021/07/29	1	113.50	6	113.67	115.00	-5	13,902	-0.04%
2021/07/28	18.3	112.95	2.5	112.12	112.50	15.8	14,116	0.11%
2021/07/27	3	115.00	1.3	115.50	115.00	1.7	14,374	0.01%
2021/07/26	1	115.50	5	116.50	115.00	-4	14,731	-0.03%
2021/07/23	7	115.00	0	0.00	115.00	7	15,164	0.05%
2021/07/22	2.5	119.00	13	119.65	117.50	-10.5	15,636	-0.07%
2021/07/21	3	119.17	5	118.70	119.50	-2	15,887	-0.01%
2021/07/20	0	0.00	11	118.91	118.00	-11	16,329	-0.07%
2021/07/19	0	0.00	1.2	117.58	117.50	-1.2	16,317	-0.01%
2021/07/16	5	115.50	1	115.50	116.50	4	16,454	0.02%
2021/07/15	3	115.50	25.5	118.26	120.00	-22.5	16,379	-0.14%
2021/07/14	2	115.25	2	115.00	114.50	0	16,098	0.00%
2021/07/13	3.3	116.71	8	114.13	115.50	-4.7	16,076	-0.03%
2021/07/12	4	111.50	2	112.75	112.50	2	16,135	0.01%
2021/07/09	5	111.10	0.3	111.00	111.00	4.7	16,200	0.03%
2021/07/08	3	112.00	1	113.47	112.00	2	16,373	0.01%
2021/07/07	4	115.50	2	114.50	114.50	2	16,499	0.01%
2021/07/06	1	114.00	6	114.17	113.00	-5	16,851	-0.03%
2021/07/05	4	112.75	13	113.65	114.00	-9	17,135	-0.05%
2021/07/02	0	0.00	2	112.25	112.00	-2	17,210	-0.01%
2021/07/01	4.1	110.88	5	111.80	111.00	-0.9	17,383	-0.01%
2021/06/30	11	111.55	1	111.50	112.00	10	17,625	0.06%
2021/06/29	13.1	110.85	9.1	111.06	113.00	4	17,685	0.02%
2021/06/28	13	112.77	0	0.00	112.50	13	17,702	0.07%
2021/06/25	3	117.17	19	117.05	117.50	-16	17,800	-0.09%
2021/06/24	3	114.83	1	114.50	115.50	2	17,906	0.01%
2021/06/23	1.1	114.50	5	115.20	116.00	-3.9	18,121	-0.02%
2021/06/22	3.4	112.88	13.2	112.35	113.00	-9.8	18,176	-0.05%
2021/06/21	22	112.50	3	113.50	113.00	19	18,272	0.10%
2021/06/18	13	117.85	0.1	118.00	116.50	12.9	18,445	0.07%
2021/06/17	3.1	116.29	6.2	116.57	118.00	-3.1	18,570	-0.02%
2021/06/16	7.2	116.03	2	117.50	115.50	5.2	18,872	0.03%
2021/06/15	6	118.17	1	118.00	118.00	5	19,182	0.03%
2021/06/11	7.2	119.00	24.5	118.63	118.50	-17.4	19,357	-0.09%
2021/06/10	5	116.00	5.1	115.69	116.50	-0.1	19,309	0.00%
2021/06/09	2	113.50	3	113.67	114.00	-1	19,532	-0.01%
2021/06/08	3.1	115.97	27.1	116.55	115.50	-24	19,798	-0.12%
2021/06/07	1.2	111.48	26	113.63	115.50	-24.9	19,994	-0.12%
2021/06/04	1	110.50	2	110.78	111.00	-1	19,968	-0.01%
2021/06/03	6.1	111.08	1	112.00	112.00	5.1	20,393	0.03%
2021/06/02	17	111.47	0.1	110.50	111.00	17	20,500	0.08%
2021/06/01	4	112.63	15.6	112.60	113.00	-11.6	20,846	-0.06%
2021/05/31	6	110.75	18	111.47	111.50	-12	21,169	-0.06%
2021/05/28	5	109.80	6	109.50	110.50	-1	21,319	0.00%
2021/05/27	10	106.00	5.2	105.06	109.00	4.8	21,519	0.02%
2021/05/26	15.1	108.71	4	110.25	107.50	11.1	21,733	0.05%
2021/05/25	8	108.13	8	108.81	108.50	0	21,844	0.00%
2021/05/24	1	104.00	24	106.75	106.50	-23	22,003	-0.10%
2021/05/21	7	106.36	3	108.33	105.50	4	22,453	0.02%
2021/05/20	9	106.17	23.1	106.20	106.50	-14.1	22,841	-0.06%
2021/05/19	3	106.17	8	105.88	105.50	-5	23,478	-0.02%
2021/05/18	14.1	105.00	20	105.78	106.50	-6	24,781	-0.02%
2021/05/17	4.5	102.63	11.7	102.54	103.00	-7.3	24,950	-0.03%
2021/05/14	6.1	103.76	6.1	104.07	105.00	-0.1	26,053	0.00%
2021/05/13	20.2	95.59	8	97.34	100.00	12.2	25,966	0.05%
2021/05/12	19	98.62	33.2	97.01	97.00	-14.2	25,924	-0.05%
2021/05/11	18.4	104.90	10.5	105.24	103.50	7.9	25,978	0.03%
2021/05/10	5.4	111.10	13	113.62	110.00	-7.6	26,092	-0.03%
2021/05/07	3.1	112.82	12	111.00	113.00	-9	26,508	-0.03%
2021/05/06	14	107.32	7.6	107.69	107.50	6.5	26,802	0.02%
2021/05/05	7	108.86	3	109.83	106.50	4	26,960	0.01%
2021/05/04	17.1	109.94	29.3	110.31	111.50	-12.2	27,386	-0.04%
2021/05/03	23.2	113.24	6.3	113.74	112.50	16.9	27,629	0.06%
2021/04/29	12.3	118.41	8.5	119.85	118.00	3.8	27,659	0.01%
2021/04/28	8.3	121.44	24.5	121.33	123.00	-16.3	27,595	-0.06%
2021/04/27	5.2	116.90	9	118.06	118.00	-3.8	27,845	-0.01%
2021/04/26	6.1	113.88	57.5	115.98	118.00	-51.4	28,423	-0.18%
2021/04/23	2.1	109.02	12.7	109.93	111.00	-10.6	28,473	-0.04%
2021/04/22	9.2	108.86	1	111.50	108.00	8.2	28,964	0.03%
2021/04/21	17	110.74	1	110.50	110.00	16	29,456	0.05%
2021/04/20	3.1	111.02	6.2	112.07	113.00	-3.1	30,225	-0.01%
2021/04/19	11	112.50	8.4	113.29	111.50	2.6	31,196	0.01%
2021/04/16	7.1	112.85	18.4	112.95	113.00	-11.3	31,585	-0.04%
2021/04/15	5.1	107.51	15	108.03	109.00	-10	31,907	-0.03%
2021/04/14	15.3	110.10	9.5	110.29	110.00	5.7	32,258	0.02%
2021/04/13	8.1	113.23	8	113.37	112.50	0.1	33,038	0.00%
2021/04/12	15.9	113.76	30.8	114.27	112.50	-14.9	33,479	-0.04%
2021/04/09	6	112.08	10.5	112.43	112.00	-4.5	33,577	-0.01%
2021/04/08	8.2	111.00	7	111.00	111.50	1.2	33,482	0.00%
2021/04/07	17	111.41	10.2	111.64	111.50	6.8	33,511	0.02%
2021/04/06	7	111.21	136.7	110.82	111.50	-129.7	33,630	-0.39%	大賣/鉅額交易
2021/04/01	3	107.33	7	107.57	107.50	-4	33,613	-0.01%
2021/03/31	32	108.22	3	108.50	107.50	29	33,924	0.09%
2021/03/30	18.4	110.12	9.6	110.15	111.00	8.8	34,424	0.03%
2021/03/29	10	108.75	24	108.65	109.00	-14	34,350	-0.04%
2021/03/26	2	107.50	2	106.75	107.00	0	34,367	0.00%
2021/03/25	3	105.00	0	0.00	106.00	3	34,338	0.01%
2021/03/24	13	106.27	2	106.75	107.00	11	34,381	0.03%
2021/03/23	11	108.45	22	108.36	108.00	-11	34,536	-0.03%
2021/03/22	14	107.50	26	108.10	108.00	-12	34,448	-0.03%
2021/03/19	10	105.75	11	105.64	108.00	-1	34,461	0.00%
2021/03/18	7	104.86	13.2	106.29	106.50	-6.2	34,326	-0.02%
2021/03/17	14	103.00	2	103.25	103.00	12	34,419	0.03%
2021/03/16	10	103.05	15	103.07	104.00	-5	34,648	-0.01%
2021/03/15	31.1	102.44	3.7	102.37	102.50	27.4	34,624	0.08%
2021/03/12	18.2	105.33	16	105.06	105.00	2.1	34,457	0.01%
2021/03/11	6	104.75	7	103.86	105.00	-1	34,635	0.00%
2021/03/10	13	102.38	4	103.13	101.00	9	34,705	0.03%
2021/03/09	54	99.55	22.1	100.01	101.00	32	34,756	0.09%
2021/03/08	6.2	102.90	4	103.00	102.50	2.2	34,625	0.01%
2021/03/05	10	100.90	11	101.95	102.00	-1	34,784	0.00%
2021/03/04	15.2	103.44	14	103.43	103.00	1.2	35,437	0.00%
2021/03/03	0	0.00	1	107.50	107.00	-1	35,207	0.00%
2021/03/02	22.3	107.01	16	106.56	106.00	6.3	35,039	0.02%
2021/02/26	28.8	104.26	9	105.06	103.50	19.8	34,835	0.06%
2021/02/25	25	107.64	15.6	108.06	107.50	9.4	34,544	0.03%
2021/02/24	75.3	107.13	14	106.18	106.00	61.3	34,504	0.18%
2021/02/23	58	108.06	33	108.76	110.00	25	34,280	0.07%
2021/02/22	55.1	111.62	32.1	112.48	112.00	23	33,881	0.07%
2021/02/19	119	113.23	78	114.06	113.50	41	33,474	0.12%	大買/
2021/02/18	75.1	116.53	34	117.07	117.50	41.1	32,992	0.12%
2021/02/17	3	116.00	16.6	116.00	116.00	-13.6	31,771	-0.04%
2021/02/05	33.1	102.06	148	104.52	105.50	-114.9	31,522	-0.36%	大賣/鉅額交易
2021/02/04	10	98.14	12	98.21	97.70	-2	30,348	-0.01%
2021/02/03	14.3	97.96	11	97.77	98.10	3.3	30,349	0.01%
2021/02/02	19	97.51	26	98.27	98.60	-7	30,594	-0.02%
2021/02/01	15.3	93.00	2.9	94.00	94.90	12.4	30,391	0.04%
2021/01/29	22.2	94.44	15	95.58	92.00	7.2	30,242	0.02%
2021/01/28	29	95.31	13	94.82	94.50	16	29,989	0.05%
2021/01/27	33.2	98.79	27	99.73	98.30	6.2	29,853	0.02%
2021/01/26	41.2	99.23	14.9	99.24	98.40	26.3	29,922	0.09%
2021/01/25	71	102.87	68.1	103.34	102.00	2.9	30,592	0.01%
2021/01/22	12.2	104.62	15.1	104.84	105.00	-2.8	30,189	-0.01%
2021/01/21	17.1	105.18	19	105.18	105.50	-1.9	29,972	-0.01%
2021/01/20	28.2	105.37	23.1	104.72	104.50	5.1	29,786	0.02%
2021/01/19	23.1	106.09	42	105.77	105.50	-18.9	29,271	-0.06%
2021/01/18	28	97.55	57	99.61	100.50	-29	28,867	-0.10%
2021/01/15	27.1	98.88	50	100.80	98.00	-22.9	28,441	-0.08%
2021/01/14	55.2	99.85	33.5	99.80	99.00	21.7	28,182	0.08%
2021/01/13	16.3	96.48	63	96.88	99.60	-46.7	28,111	-0.17%
2021/01/12	52	92.93	37.4	93.55	92.20	14.6	27,419	0.05%
2021/01/11	3	89.03	10	89.50	90.40	-7	26,570	-0.03%
2021/01/08	38.1	88.78	61	88.61	88.00	-22.9	26,340	-0.09%
2021/01/07	18.2	89.82	12	90.08	89.40	6.2	25,958	0.02%
2021/01/06	29	88.62	66	88.69	88.50	-37	25,686	-0.14%
2021/01/05	21	84.84	10	86.11	86.60	11	24,823	0.04%
2021/01/04	7	83.71	3	83.40	83.90	4	24,592	0.02%
2020/12/31	4.1	82.14	10	81.39	81.30	-6	24,334	-0.02%
2020/12/30	1	80.90	2	80.70	81.70	-1	24,220	0.00%
2020/12/29	15.1	80.54	0.5	80.60	80.70	14.6	24,250	0.06%
2020/12/28	4.1	81.82	8	82.20	81.70	-3.9	24,227	-0.02%
2020/12/25	6	81.50	27	82.17	80.90	-21	24,055	-0.09%
2020/12/24	2	80.50	43.4	80.57	80.50	-41.4	23,732	-0.17%
2020/12/23	7	77.41	1	77.30	77.20	6	23,165	0.03%
2020/12/22	3	78.30	6	79.25	78.20	-3	22,995	-0.01%
2020/12/21	6	79.10	1.1	79.39	79.50	4.9	22,931	0.02%
2020/12/18	9.1	79.19	1	79.50	78.90	8.1	22,803	0.04%
2020/12/17	3	79.20	4	79.73	79.50	-1	22,680	0.00%
2020/12/16	2	78.60	14	78.75	78.70	-12	22,380	-0.05%
2020/12/15	2	77.65	8	77.64	77.60	-6	22,256	-0.03%
2020/12/14	6	77.30	1	77.40	77.00	5	22,036	0.02%
2020/12/11	41	78.44	17	77.81	78.80	24	21,894	0.11%
2020/12/10	13	80.18	14	80.42	80.60	-1	21,461	0.00%
2020/12/09	36	79.64	1	79.40	79.50	35	20,991	0.17%
2020/12/08	17	78.59	27	78.63	79.50	-10	20,695	-0.05%
2020/12/07	71	79.43	3	81.87	78.80	68	20,624	0.33%
2020/12/04	37	79.24	177	79.47	79.60	-140	20,184	-0.69%	大賣/鉅額交易
2020/12/03	6	76.57	2	78.00	77.90	4	19,886	0.02%
2020/12/02	16	76.54	13	76.49	77.30	3	19,729	0.02%
2020/12/01	10	76.38	9	76.46	76.70	1	19,595	0.01%
2020/11/30	261	78.46	254	79.35	76.60	7	19,415	0.04%	大買/大賣/
2020/11/27	2	73.80	2	73.95	74.40	0	18,575	0.00%
2020/11/26	6	73.32	2	73.10	73.50	4	18,466	0.02%
2020/11/25	5	73.16	21	72.92	72.50	-16	18,502	-0.09%
2020/11/24	7	74.13	3	73.57	73.40	4	18,396	0.02%
2020/11/23	6	74.15	18	74.33	73.90	-12	18,267	-0.07%
2020/11/20	2	72.45	10	72.69	72.90	-8	18,014	-0.04%
2020/11/19	2	72.70	22	72.91	72.90	-20	17,935	-0.11%
2020/11/18	9	72.81	23	72.88	73.00	-14	17,866	-0.08%
2020/11/17	3	72.83	5	72.68	72.00	-2	17,771	-0.01%
2020/11/16	11	71.22	8	71.64	71.90	3	17,998	0.02%
2020/11/13	9.3	70.58	25	70.73	70.50	-15.8	18,176	-0.09%
2020/11/12	32	71.97	4	71.90	72.00	28	18,262	0.15%
2020/11/11	4.4	71.31	6	71.17	71.50	-1.6	18,128	-0.01%
2020/11/10	13	71.08	49	71.11	71.50	-36	17,981	-0.20%
2020/11/09	5	69.70	8.5	69.75	70.20	-3.5	17,538	-0.02%
2020/11/06	3	68.23	32.7	68.52	68.70	-29.7	17,342	-0.17%
2020/11/05	20.1	67.98	11	67.95	68.20	9.1	17,146	0.05%
2020/11/04	10	67.42	7	67.46	68.00	3	16,930	0.02%
2020/11/03	36	66.94	10	66.93	66.80	26	16,716	0.16%
2020/11/02	249	66.59	304	66.79	66.80	-55	16,467	-0.33%	大買/大賣/
2020/10/30	2	63.30	15	63.33	63.20	-13	15,418	-0.08%
2020/10/29	7	62.34	33	62.07	62.50	-26	15,695	-0.17%
2020/10/28	36	63.84	10	63.26	63.10	26	16,235	0.16%
2020/10/27	21	64.73	6	64.72	64.40	15	16,273	0.09%
2020/10/26	110	66.85	110.5	67.20	66.30	-0.5	16,341	0.00%	大買/大賣/
2020/10/23	14	65.04	8.4	65.09	65.20	5.6	16,041	0.03%
2020/10/22	24	63.98	7.2	64.12	64.40	16.8	16,502	0.10%
2020/10/21	7	64.16	14	64.01	64.10	-7	16,708	-0.04%
2020/10/20	10	62.07	3	62.70	61.90	7	16,222	0.04%
2020/10/19	5	62.08	4	61.93	61.90	1	16,103	0.01%
2020/10/16	5	61.70	10	61.90	61.20	-5	16,002	-0.03%
2020/10/15	2	61.50	0	0.00	61.30	2	15,922	0.01%
2020/10/14	2	61.05	0	0.00	60.90	2	15,768	0.01%
2020/10/13	16	61.65	2	61.60	61.80	14	15,618	0.09%
2020/10/12	6	62.08	5	62.38	62.10	1	15,523	0.01%
2020/10/08	9	61.46	8	61.34	61.50	1	15,126	0.01%
2020/10/07	1	59.90	13	60.33	60.10	-12	14,997	-0.08%
2020/10/06	2.2	60.28	2	60.70	60.20	0.2	15,039	0.00%
2020/10/05	9	60.63	7	60.93	60.50	2	15,004	0.01%
2020/09/29	8.6	58.86	1	58.60	58.60	7.6	15,097	0.05%
2020/09/28	10	59.60	0	0.00	60.20	10	15,071	0.07%
2020/09/25	3	58.50	4	58.43	58.90	-1	15,081	-0.01%
2020/09/24	2	58.55	0	0.00	58.20	2	15,193	0.01%
2020/09/23	7	59.94	2	59.80	59.90	5	15,347	0.03%
2020/09/22	4	60.60	1	61.20	60.40	3	15,304	0.02%
2020/09/21	3	62.50	2	62.30	61.70	1	15,289	0.01%
2020/09/18	0	0.00	2	62.60	62.40	-2	15,308	-0.01%
2020/09/17	1	62.40	10	62.40	62.30	-9	15,266	-0.06%
2020/09/16	7	62.51	2.3	62.50	62.40	4.7	15,278	0.03%
2020/09/15	2	62.05	0	0.00	62.00	2	15,188	0.01%
2020/09/14	0	0.00	1	61.60	61.60	-1	15,276	-0.01%
2020/09/11	0	0.00	3	61.30	61.30	-3	15,249	-0.02%
2020/09/10	7	61.46	4	61.40	61.20	3	15,305	0.02%
2020/09/09	3	60.97	12	61.36	62.00	-9	15,289	-0.06%
2020/09/08	3	61.30	4	61.33	61.40	-1	15,271	-0.01%
2020/09/07	10.3	60.48	11	60.84	61.00	-0.8	15,274	0.00%
2020/09/04	15	59.29	1	59.20	59.50	14	15,281	0.09%
2020/09/03	4.3	60.24	0	0.00	60.30	4.3	15,251	0.03%
2020/09/02	31	60.12	2	60.10	60.20	29	15,232	0.19%
2020/09/01	5	60.90	3	61.13	61.30	2	15,085	0.01%
2020/08/31	28	61.96	2	61.60	61.20	26	15,154	0.17%
2020/08/28	8	61.10	1	61.10	61.10	7	15,030	0.05%
2020/08/27	6	61.60	0	0.00	61.60	6	15,205	0.04%
2020/08/26	0	0.00	2	61.70	61.90	-2	15,197	-0.01%
2020/08/25	4	62.60	8	62.23	62.10	-4	15,200	-0.03%
2020/08/24	6	61.50	0	0.00	61.30	6	15,508	0.04%
2020/08/21	6	61.32	0	0.00	61.90	6	15,499	0.04%
2020/08/20	18	61.48	25	62.24	61.10	-7	15,442	-0.05%
2020/08/19	15	65.23	22	66.49	64.80	-7	15,036	-0.05%
2020/08/18	4	67.18	3	67.10	67.00	1	14,760	0.01%
2020/08/17	7	67.90	5	67.72	68.40	2	14,617	0.01%
2020/08/14	19	66.92	2	66.80	66.80	17	14,748	0.12%
2020/08/13	24	68.32	3	68.50	68.00	21	14,659	0.14%
2020/08/12	13	69.88	1	69.60	69.90	12	14,630	0.08%
2020/08/11	3	70.70	8	70.55	70.40	-5	14,577	-0.03%
2020/08/10	23	70.48	3	70.57	70.40	20	14,476	0.14%
2020/08/07	13	71.18	12	70.58	70.30	1	14,458	0.01%
2020/08/06	10	70.80	2	71.30	70.90	8	14,345	0.06%
2020/08/05	25	70.50	3	70.80	70.30	22	14,191	0.16%
2020/08/04	20	71.05	12	71.25	70.60	8	13,930	0.06%
2020/08/03	58	72.71	0	0.00	71.60	58	13,492	0.43%
2020/07/31	2	75.25	16.3	75.26	75.60	-14.3	12,811	-0.11%
2020/07/30	10	75.08	5	74.98	75.50	5	12,677	0.04%
2020/07/29	10	72.48	8	72.15	72.50	2	12,382	0.02%
2020/07/28	37	75.49	249	76.12	70.70	-212	12,268	-1.73%	大賣/鉅額交易
2020/07/27	201	75.72	21	74.70	73.00	180	11,638	1.55%	大買/鉅額交易
2020/07/24	3	70.67	3	70.77	69.90	0	11,081	0.00%
2020/07/23	3	71.17	8	71.30	71.80	-5	10,898	-0.05%
2020/07/22	2	71.90	0	0.00	71.80	2	10,879	0.02%
2020/07/21	1	72.00	3.2	72.14	72.00	-2.2	10,752	-0.02%
2020/07/20	2	70.20	2	70.60	70.60	0	10,653	0.00%
2020/07/17	11	69.97	1	69.30	69.30	10	10,703	0.09%
2020/07/16	7	70.80	2	69.60	69.70	5	10,702	0.05%
2020/07/14	2	71.45	0	0.00	70.70	2	10,890	0.02%
2020/07/13	13	72.06	0	0.00	72.40	13	10,838	0.12%
2020/07/10	7.5	71.09	7	71.31	71.60	0.5	10,829	0.00%
2020/07/09	10	70.60	3	70.90	70.40	7	10,785	0.06%
2020/07/08	7	69.33	0	0.00	69.50	7	10,545	0.07%
2020/07/07	6	70.58	8	70.40	70.50	-2	10,396	-0.02%
2020/07/06	5	71.38	1	71.70	71.60	4	10,289	0.04%
2020/07/03	3	72.33	1	71.90	71.90	2	10,198	0.02%
2020/07/02	6	70.42	4	70.40	72.70	2	10,104	0.02%
2020/07/01	1	67.10	1	67.90	68.00	0	9,887	0.00%
2020/06/30	1	66.90	0	0.00	67.60	1	9,908	0.01%
2020/06/23	0.2	67.40	0	0.00	67.80	0.2	10,170	0.00%
2020/06/22	0	0.00	9	68.30	68.20	-9	10,310	-0.09%
2020/06/19	8	67.56	3	67.90	68.20	5	10,480	0.05%
2020/06/18	18	67.26	0	0.00	67.50	18	10,454	0.17%
2020/06/17	1	67.10	0	0.00	68.00	1	10,597	0.01%
2020/06/16	4	67.50	5	67.70	67.30	-1	10,947	-0.01%
2020/06/15	3	66.00	0	0.00	65.60	3	11,239	0.03%
2020/06/12	2	66.10	4	65.70	66.30	-2	11,406	-0.02%
2020/06/10	0	0.00	2	67.90	68.00	-2	11,675	-0.02%
2020/06/09	7	66.81	5	66.56	66.20	2	11,883	0.02%
2020/06/08	2	67.95	0	0.00	68.00	2	12,024	0.02%
2020/06/05	0	0.00	2	68.35	68.20	-2	11,980	-0.02%
2020/06/04	5	66.60	10	66.36	66.80	-5	11,922	-0.04%
2020/06/03	6	65.17	10	65.65	66.50	-4	12,037	-0.03%
2020/06/02	2	63.30	0	0.00	63.50	2	11,846	0.02%
2020/06/01	6	62.90	7	62.73	62.80	-1	11,862	-0.01%
2020/05/29	0	0.00	1	61.80	61.80	-1	11,822	-0.01%
2020/05/28	10	61.45	1	61.20	61.30	9	11,579	0.08%
2020/05/27	4	61.45	0	0.00	61.00	4	11,656	0.03%
2020/05/26	5	61.48	0	0.00	61.40	5	11,723	0.04%
2020/05/22	5	61.86	0	0.00	61.30	5	11,709	0.04%
2020/05/21	8	62.31	1	63.00	63.00	7	11,682	0.06%
2020/05/20	6	61.33	0	0.00	61.70	6	11,415	0.05%
2020/05/19	16	62.13	0	0.00	62.20	16	11,304	0.14%
2020/05/18	14	63.24	10	62.96	62.60	4	11,249	0.04%
2020/05/15	3	66.50	0	0.00	66.40	3	11,217	0.03%
2020/05/14	13	66.93	7	66.70	66.50	6	11,200	0.05%
2020/05/13	0	0.00	1	66.90	68.00	-1	11,150	-0.01%
2020/05/12	0	0.00	6	68.30	68.10	-6	11,132	-0.05%
2020/05/11	2	68.70	0	0.00	68.90	2	11,207	0.02%
2020/05/08	0	0.00	5	67.92	67.60	-5	11,212	-0.04%
2020/05/07	0	0.00	4	66.20	66.20	-4	11,275	-0.04%
2020/05/06	1	65.00	0	0.00	64.40	1	11,311	0.01%
2020/05/05	2	64.70	0	0.00	65.00	2	11,260	0.02%
2020/05/04	8	63.64	4	64.70	64.40	4	11,292	0.04%
2020/04/30	1	66.00	0	0.00	67.10	1	11,242	0.01%
2020/04/29	4	65.38	0	0.00	65.30	4	11,365	0.04%
2020/04/28	2	64.70	0	0.00	64.80	2	11,470	0.02%
2020/04/27	2	64.60	1	65.30	65.30	1	11,653	0.01%
2020/04/24	0	0.00	1	63.10	63.10	-1	11,585	-0.01%
2020/04/23	1	62.60	0	0.00	63.30	1	11,663	0.01%
2020/04/22	1	61.50	0	0.00	62.60	1	11,688	0.01%
2020/04/21	3	64.33	0	0.00	63.10	3	11,654	0.03%
2020/04/17	2	65.85	1	67.20	66.80	1	11,566	0.01%
2020/04/16	0	0.00	5	65.30	64.70	-5	11,381	-0.04%
2020/04/15	2	65.90	1	66.00	65.50	1	11,416	0.01%
2020/04/14	0	0.00	5	64.86	65.00	-5	11,362	-0.04%
2020/04/13	9	62.10	0	0.00	62.00	9	11,287	0.08%
2020/04/10	0	0.00	1	61.90	61.50	-1	11,466	-0.01%
2020/04/09	22	62.59	2	62.50	62.20	20	11,485	0.17%
2020/04/08	1	62.40	1	62.50	62.00	0	11,471	0.00%
2020/04/07	0	0.00	4	61.00	61.70	-4	11,386	-0.04%
2020/04/06	0	0.00	1	57.30	58.80	-1	11,236	-0.01%
2020/04/01	3	57.20	0	0.00	57.20	3	11,185	0.03%
2020/03/31	3	58.90	0	0.00	58.60	3	11,129	0.03%
2020/03/27	10	59.60	0	0.00	59.80	10	10,829	0.09%
2020/03/25	1	57.50	4	58.95	58.90	-3	10,656	-0.03%
2020/03/24	1	54.70	2	55.00	54.30	-1	10,519	-0.01%
2020/03/23	2	51.05	1	51.00	51.00	1	10,435	0.01%
2020/03/20	3	52.67	0	0.00	54.20	3	10,359	0.03%
2020/03/19	7	51.04	1	53.00	50.20	6	10,011	0.06%
2020/03/18	1	56.90	1	56.10	55.50	0	10,048	0.00%
2020/03/17	1	56.40	0	0.00	57.70	1	10,224	0.01%
2020/03/16	1	59.70	1	60.00	59.30	0	10,022	0.00%
2020/03/13	1	58.60	3.5	59.11	61.00	-2.5	9,798	-0.03%
2020/03/12	17	63.47	1	64.10	62.70	16	9,516	0.17%
2020/03/11	2	68.45	0	0.00	67.30	2	9,733	0.02%
2020/03/10	1	67.00	0	0.00	68.00	1	9,658	0.01%
2020/03/09	3	68.87	2	69.60	68.90	1	9,586	0.01%
2020/03/06	1	71.50	0	0.00	71.50	1	9,420	0.01%
2020/03/05	1	73.00	1	73.40	73.60	0	9,344	0.00%
2020/03/04	0	0.00	1	72.30	72.50	-1	9,349	-0.01%
2020/03/03	2	71.40	3	71.90	72.50	-1	9,314	-0.01%
2020/03/02	2	70.00	0.1	70.20	70.10	1.9	9,187	0.02%
2020/02/27	1	72.60	0	0.00	71.30	1	9,246	0.01%
2020/02/26	3	72.90	0	0.00	72.80	3	9,077	0.03%
2020/02/25	1	73.90	5	73.10	73.50	-4	9,010	-0.04%
2020/02/24	2	73.85	1	74.50	73.90	1	9,016	0.01%
2020/02/21	21	75.58	0	0.00	75.20	21	9,019	0.23%
2020/02/20	3	75.60	0	0.00	75.60	3	9,036	0.03%
2020/02/19	0	0.00	4	76.25	76.40	-4	9,065	-0.04%
2020/02/18	54	75.20	0	0.00	75.60	54	8,985	0.60%
2020/02/14	1	77.10	0	0.00	77.40	1	8,831	0.01%
2020/02/12	0	0.00	3	77.83	77.50	-3	8,803	-0.03%
2020/02/07	4	75.40	5	74.98	74.80	-1	8,701	-0.01%
2020/02/04	2	72.10	2	73.70	73.70	0	8,637	0.00%
2020/01/31	2	74.00	3	74.83	74.60	-1	8,719	-0.01%
2020/01/30	9	74.82	0	0.00	74.10	9	8,623	0.10%
2020/01/16	2	80.00	0	0.00	79.30	2	8,546	0.02%
2020/01/15	0	0.00	2	81.20	81.10	-2	8,523	-0.02%
2020/01/14	2	81.20	0.3	80.90	81.20	1.7	8,463	0.02%
2020/01/10	10	79.00	0	0.00	79.60	10	8,495	0.12%
2020/01/09	0	0.00	4.5	79.72	79.80	-4.5	8,521	-0.05%
2020/01/08	1	77.50	0	0.00	77.40	1	8,510	0.01%
2020/01/07	1	78.60	0	0.00	78.70	1	8,542	0.01%
2020/01/06	6	79.02	1	78.60	78.70	5	8,755	0.06%
2020/01/03	0	0.00	2	81.55	81.80	-2	8,582	-0.02%
2020/01/02	9	82.60	1	82.60	82.80	8	8,527	0.09%
2019/12/31	34	83.70	0	0.00	83.20	34	8,480	0.40%
2019/12/30	8	84.40	0	0.00	84.40	8	8,544	0.09%
2019/12/27	1	84.40	8	84.90	85.20	-7	8,590	-0.08%
2019/12/26	2	83.10	2	84.50	83.50	0	8,570	0.00%
2019/12/25	7	83.97	2	84.00	83.90	5	8,771	0.06%
2019/12/24	15	84.92	0	0.00	84.80	15	8,826	0.17%
2019/12/23	8	84.93	6	85.27	85.40	2	8,875	0.02%
2019/12/19	5	84.18	1	85.50	84.30	4	8,871	0.05%
2019/12/18	0	0.00	6	84.95	85.40	-6	8,868	-0.07%
2019/12/17	4	84.60	1.2	84.70	85.00	2.8	8,897	0.03%
2019/12/16	1	84.60	5	85.12	84.10	-4	8,840	-0.05%
2019/12/13	11	85.95	13	86.20	85.20	-2	8,802	-0.02%
2019/12/12	1	82.20	22.4	83.73	84.60	-21.4	8,463	-0.25%
2019/12/11	0	0.00	2	80.00	80.40	-2	8,097	-0.02%
2019/12/10	0	0.00	2	79.90	80.10	-2	8,112	-0.02%
2019/12/09	2	79.70	1	80.10	80.00	1	8,131	0.01%
2019/12/06	14	80.09	19	81.57	79.70	-5	8,083	-0.06%
2019/12/05	1	76.00	2	76.50	76.80	-1	7,592	-0.01%
2019/12/03	0	0.00	1	75.40	75.50	-1	7,716	-0.01%
2019/12/02	0	0.00	1	75.70	75.80	-1	7,812	-0.01%
2019/11/29	4	75.55	0	0.00	75.60	4	7,862	0.05%
2019/11/28	1	77.20	90	77.10	77.00	-89	7,783	-1.14%
2019/11/27	1	77.10	1	78.20	77.10	0	7,896	0.00%
2019/11/26	5	77.10	0	0.00	77.30	5	7,862	0.06%
2019/11/25	3	77.33	0	0.00	77.00	3	7,680	0.04%
2019/11/22	3	77.57	0	0.00	77.80	3	7,778	0.04%
2019/11/21	14	77.22	13	77.31	77.60	1	7,774	0.01%
2019/11/20	3	79.90	1	79.90	79.70	2	7,740	0.03%
2019/11/19	2	78.60	0	0.00	79.00	2	7,789	0.03%
2019/11/18	0	0.00	14	78.81	79.70	-14	7,801	-0.18%
2019/11/15	0	0.00	5	78.80	78.20	-5	7,873	-0.06%
2019/11/14	10	77.60	0	0.00	78.00	10	7,949	0.13%
2019/11/13	0	0.00	2	78.00	78.00	-2	7,971	-0.03%
2019/11/12	5	78.22	17	78.21	78.30	-12	8,045	-0.15%
2019/11/11	2	78.10	1	78.90	78.00	1	8,151	0.01%
2019/11/08	3	78.60	0	0.00	78.30	3	8,226	0.04%
2019/11/07	0	0.00	2	79.90	79.70	-2	8,241	-0.02%
2019/11/06	5	79.46	3	79.67	79.60	2	8,235	0.02%
2019/11/05	7	79.83	1	80.00	80.00	6	8,257	0.07%
2019/11/01	2	79.85	0	0.00	80.00	2	8,352	0.02%
2019/10/31	3	80.27	2	80.15	79.50	1	8,472	0.01%
2019/10/30	6	77.48	12	78.39	77.60	-6	8,159	-0.07%
2019/10/29	5	78.00	0	0.00	78.30	5	8,188	0.06%
2019/10/28	10	78.36	1	78.00	78.10	9	8,187	0.11%
2019/10/25	0	0.00	3	79.40	79.40	-3	8,106	-0.04%
2019/10/23	1	79.40	7	78.61	78.60	-6	8,067	-0.07%
2019/10/22	3	77.70	1	78.30	78.00	2	8,044	0.02%
2019/10/21	2	77.45	1	78.20	77.70	1	8,103	0.01%
2019/10/18	1	78.00	7	78.06	78.00	-6	8,128	-0.07%
2019/10/17	0	0.00	2	77.30	77.40	-2	8,228	-0.02%
2019/10/16	0	0.00	1.1	76.42	77.00	-1.1	8,205	-0.01%
2019/10/15	12	77.13	10	77.90	76.80	2	8,254	0.02%
2019/10/14	1	74.30	18	77.11	76.80	-17	8,264	-0.21%
2019/10/09	11	72.85	0	0.00	72.40	11	8,101	0.14%
2019/10/08	0	0.00	0	73.50	74.00	0	8,099	0.00%
2019/10/04	0	0.00	4	73.15	72.80	-4	8,355	-0.05%
2019/10/03	3	72.53	0	0.00	72.30	3	8,300	0.04%
2019/10/01	121	72.58	120	72.80	73.50	1	8,350	0.01%	大買/大賣/
2019/09/26	0	0.00	6	71.40	71.40	-6	8,331	-0.07%
2019/09/25	15	70.86	1	71.10	71.30	14	8,390	0.17%
2019/09/23	1	73.00	0	0.00	73.10	1	8,466	0.01%
2019/09/20	0	0.00	27	73.11	73.30	-27	8,498	-0.32%
2019/09/17	0	0.00	1.3	73.00	73.10	-1.3	8,568	-0.02%
2019/09/12	0	0.00	2	72.00	72.00	-2	8,641	-0.02%
2019/09/11	1	70.60	0	0.00	71.00	1	8,831	0.01%
2019/09/10	2	70.25	0	0.00	70.70	2	8,845	0.02%
2019/09/05	3	70.90	0	0.00	72.00	3	8,908	0.03%
2019/09/04	1	70.00	2	71.40	71.30	-1	8,789	-0.01%
2019/09/03	16	69.86	0	0.00	69.50	16	8,737	0.18%
2019/09/02	6	70.42	0	0.00	71.50	6	8,712	0.07%
2019/08/30	0	0.00	20	71.09	71.40	-20	8,733	-0.23%
2019/08/28	0	0.00	2	68.50	69.00	-2	8,764	-0.02%
2019/08/26	5	68.70	11	68.64	68.40	-6	8,972	-0.07%
2019/08/23	5	70.92	5	70.90	70.70	0	9,005	0.00%
2019/08/22	3	70.00	0	0.00	70.70	3	9,030	0.03%
2019/08/19	0	68.30	0	0.00	68.70	0	9,189	0.00%
2019/08/16	4	66.90	0	0.00	67.10	4	9,386	0.04%
2019/08/14	0	0.00	1	68.70	68.30	-1	9,544	-0.01%
2019/08/13	13	66.70	1	66.50	66.60	12	9,528	0.13%
2019/08/12	0	0.00	9	69.07	68.90	-9	9,513	-0.09%
2019/08/08	11	69.16	0	0.00	68.90	11	9,494	0.12%
2019/08/07	1	69.00	2	69.00	68.80	-1	9,495	-0.01%
2019/08/05	0	0.00	1	69.00	68.80	-1	9,329	-0.01%
2019/08/02	3	67.20	0	0.00	68.80	3	9,263	0.03%
2019/07/31	5	69.10	0	0.00	69.90	5	9,127	0.05%
2019/07/30	5	69.40	0	0.00	69.70	5	9,073	0.06%
2019/07/29	5	69.60	0	0.00	69.90	5	9,121	0.05%
2019/07/26	10	69.70	0	0.00	69.60	10	9,208	0.11%
2019/07/25	0	0.00	23	70.50	71.00	-23	9,277	-0.25%
2019/07/24	1	70.50	1	70.50	70.90	0	9,355	0.00%
2019/07/23	10	71.10	6	71.18	71.00	4	9,462	0.04%
2019/07/22	2	70.40	0	0.00	70.50	2	9,449	0.02%
2019/07/19	2	70.60	6.2	69.76	70.40	-4.2	9,486	-0.04%
2019/07/17	3	67.33	0	0.00	67.50	3	9,487	0.03%
2019/07/15	1	69.20	4	69.15	69.10	-3	9,449	-0.03%
2019/07/12	4	67.55	5	67.50	67.50	-1	9,592	-0.01%
2019/07/11	6	67.57	10	68.75	68.40	-4	10,008	-0.04%
2019/07/10	0	0.00	1	66.10	66.10	-1	9,776	-0.01%
2019/07/08	10	64.71	0	0.00	64.50	10	9,752	0.10%
2019/07/05	19	65.60	0	0.00	66.20	19	9,730	0.20%
2019/07/04	5	65.70	1	66.40	65.30	4	9,683	0.04%
2019/07/03	1	64.00	0	0.00	64.40	1	9,581	0.01%
2019/07/02	1	65.80	5	65.20	64.60	-4	9,582	-0.04%
2019/07/01	0	0.00	15	66.50	66.10	-15	9,615	-0.16%
2019/06/24	1	62.50	0.2	63.00	63.00	0.8	10,142	0.01%
2019/06/21	0	0.00	1	62.90	63.20	-1	10,262	-0.01%
2019/06/20	5	62.80	0	0.00	62.50	5	10,219	0.05%
2019/06/19	0	0.00	32	61.63	62.30	-32	10,393	-0.31%
2019/06/18	5	58.64	1	58.80	58.40	4	10,199	0.04%
2019/06/17	31	58.48	0	0.00	58.40	31	10,296	0.30%
2019/06/10	3	59.80	0	0.00	59.90	3	10,344	0.03%
2019/06/05	0.5	60.00	5	59.86	60.00	-4.5	10,363	-0.04%
2019/06/04	3	59.10	0	0.00	59.00	3	10,403	0.03%
2019/06/03	2	60.25	13	58.95	60.00	-11	10,359	-0.11%
2019/05/31	8	60.05	0	0.00	59.80	8	10,322	0.08%
2019/05/30	2	58.55	0	0.00	58.60	2	10,173	0.02%
2019/05/29	2	57.90	2	58.45	58.40	0	10,248	0.00%
2019/05/28	0	0.00	2	59.00	58.40	-2	10,391	-0.02%
2019/05/27	2	58.55	1	58.50	58.70	1	10,310	0.01%
2019/05/24	1	58.70	0	0.00	58.60	1	10,320	0.01%
2019/05/23	7	59.50	1	59.90	58.30	6	10,236	0.06%
2019/05/22	1	63.30	4	63.30	62.90	-3	9,971	-0.03%
2019/05/21	5	62.00	0	0.00	62.60	5	9,963	0.05%
2019/05/20	2	64.90	0	0.00	64.50	2	9,737	0.02%
2019/05/17	2	66.30	0	0.00	65.60	2	9,654	0.02%
2019/05/16	0	0.00	5.7	68.99	68.50	-5.7	9,537	-0.06%
2019/05/15	1	68.00	0	0.00	68.00	1	9,479	0.01%
2019/05/14	2	67.50	0	0.00	66.80	2	9,451	0.02%
2019/05/09	2	69.40	0	0.00	69.40	2	9,431	0.02%
2019/05/07	0	0.00	0.1	70.90	71.00	-0.1	9,252	0.00%
2019/05/06	2	69.90	0	0.00	71.40	2	9,312	0.02%
2019/05/03	2	71.25	0	0.00	72.00	2	9,211	0.02%
2019/05/02	1	71.10	0	0.00	70.70	1	9,077	0.01%
2019/04/30	5	71.96	0	0.00	71.70	5	8,938	0.06%
2019/04/29	5	71.80	1	71.50	71.60	4	8,846	0.05%
2019/04/25	0	0.00	6	74.42	73.60	-6	8,641	-0.07%
2019/04/24	4	73.45	0	0.00	73.10	4	8,561	0.05%
2019/04/23	1	73.90	0	0.00	74.30	1	8,439	0.01%
2019/04/22	3	75.37	1	75.50	75.00	2	8,378	0.02%
2019/04/19	0	0.00	19	74.35	75.50	-19	8,333	-0.23%
2019/04/18	3	75.17	3	75.33	74.10	0	8,182	0.00%
2019/04/17	1	75.80	3	75.53	75.20	-2	8,000	-0.03%
2019/04/11	1	71.00	0	0.00	71.40	1	7,774	0.01%
2019/04/09	0	0.00	11	70.86	70.80	-11	7,839	-0.14%
2019/04/08	0	0.00	1	70.50	70.60	-1	7,828	-0.01%
2019/04/03	1	70.70	0	0.00	70.80	1	7,723	0.01%
2019/04/02	4	70.75	6	70.40	70.60	-2	7,607	-0.03%
2019/04/01	0	0.00	5	69.00	68.70	-5	7,262	-0.07%
2019/03/29	4	67.00	1	66.90	67.50	3	7,033	0.04%
2019/03/28	2.5	67.70	1	67.30	67.70	1.5	7,034	0.02%
2019/03/27	1	69.50	4	68.73	68.40	-3	7,012	-0.04%
2019/03/26	5	67.70	2	67.30	67.50	3	6,729	0.04%
2019/03/25	1	64.90	0	0.00	65.00	1	6,562	0.02%
2019/03/22	1	66.10	13	65.50	65.90	-12	6,510	-0.18%
2019/03/20	10	63.10	0	0.00	63.00	10	6,223	0.16%
2019/03/13	1	62.60	0	0.00	63.00	1	6,077	0.02%
2019/03/06	5.8	64.32	1	64.50	64.00	4.8	6,505	0.07%
2019/03/05	0	0.00	2	63.70	63.50	-2	6,669	-0.03%
2019/03/04	0	0.00	1	62.50	63.80	-1	6,652	-0.02%
2019/02/27	3	62.87	0	0.00	62.90	3	6,563	0.05%
2019/02/26	1	65.20	0	0.00	64.50	1	6,364	0.02%
2019/02/20	12	59.20	9	59.70	60.40	3	6,453	0.05%
2019/02/18	8	58.90	0	0.00	58.60	8	6,490	0.12%
2019/02/15	5	58.50	5	59.00	58.90	0	6,520	0.00%
2019/02/13	1	59.30	0	0.00	59.60	1	6,630	0.02%
2019/02/12	1	60.30	3	60.23	60.30	-2	6,620	-0.03%
2019/01/29	7	59.71	6	59.93	59.90	1	6,593	0.02%
2019/01/25	0	0.00	17	60.24	60.50	-17	6,638	-0.26%
2019/01/23	0	0.00	1	58.50	58.30	-1	6,728	-0.01%
2019/01/21	10	59.15	10	59.80	58.80	0	6,848	0.00%
2019/01/17	10	57.80	0	0.00	58.10	10	6,967	0.14%
2019/01/15	0	0.00	5	57.70	58.60	-5	7,036	-0.07%
2019/01/14	5	57.20	5	57.90	57.30	0	7,001	0.00%
2019/01/11	2	57.50	0	0.00	57.60	2	7,172	0.03%
2019/01/10	10	56.66	0	0.00	57.00	10	7,175	0.14%
2019/01/08	0.5	55.20	0	0.00	55.20	0.5	7,152	0.01%
2019/01/07	0	0.00	2	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	2	55.80	3	56.17	56.00	-1	7,624	-0.01%
2019/01/02	6	57.55	0	0.00	56.50	6	7,538	0.08%
2018/12/27	0	0.00	10	58.26	57.90	-10	7,546	-0.13%
2018/12/26	6	57.77	0	0.00	57.00	6	7,610	0.08%
2018/12/22	2	58.35	0	0.00	58.20	2	7,732	0.03%
2018/12/21	5	59.60	0	0.00	58.70	5	7,891	0.06%
2018/12/20	5	59.70	5	60.30	59.80	0	7,815	0.00%
2018/12/19	5	60.08	10	60.45	60.30	-5	7,768	-0.06%
2018/12/18	0.4	59.80	0	0.00	59.80	0.4	7,823	0.00%
2018/12/17	5	60.40	5	61.10	60.30	0	7,880	0.00%
2018/12/14	3	60.00	2	60.00	60.30	1	7,907	0.01%
2018/12/12	5	58.90	10	59.85	60.00	-5	7,921	-0.06%
2018/12/11	5	59.50	0	0.00	58.80	5	7,865	0.06%
2018/12/07	5	59.90	0	0.00	60.20	5	7,943	0.06%
2018/12/06	13	60.97	0	0.00	59.70	13	7,958	0.16%
2018/12/05	10	62.90	0	0.00	62.80	10	7,815	0.13%
2018/12/03	1	64.80	10	63.27	64.50	-9	7,809	-0.12%
2018/11/30	0	0.00	10	62.00	62.40	-10	7,672	-0.13%
2018/11/29	13	62.28	1	63.00	62.00	12	7,506	0.16%
2018/11/28	6	61.22	15	60.36	62.50	-9	7,288	-0.12%
2018/11/27	12	57.38	0	0.00	58.00	12	7,017	0.17%
2018/11/23	0	0.00	0.2	56.60	56.40	-0.2	6,968	0.00%
2018/11/21	1	56.90	0	0.00	56.60	1	6,904	0.01%
2018/11/20	1	58.60	1	57.70	57.60	0	6,686	0.00%
2018/11/16	1	60.00	0	0.00	60.30	1	6,541	0.02%
2018/11/13	6	59.63	0	0.00	59.50	6	6,465	0.09%
2018/11/07	0	0.00	0.1	61.20	61.20	-0.1	6,456	0.00%
2018/10/31	0	0.00	1	61.30	62.40	-1	6,676	-0.01%
2018/10/25	2	61.00	0	0.00	60.60	2	6,565	0.03%
2018/10/24	1	61.00	0	0.00	62.20	1	6,781	0.01%
2018/10/23	2	61.70	0	0.00	61.90	2	7,046	0.03%
2018/10/18	12	64.15	1	63.70	63.20	11	7,076	0.16%
2018/10/17	10	64.80	0	0.00	65.00	10	7,089	0.14%
2018/10/16	1	63.10	2	64.50	64.00	-1	7,190	-0.01%
2018/10/11	2	61.80	0	0.00	61.80	2	7,236	0.03%
2018/10/09	12	68.90	0	0.00	68.60	12	6,846	0.18%
2018/10/08	24	69.99	0	0.00	69.70	24	6,754	0.36%
2018/10/02	0	0.00	1	74.50	74.90	-1	6,633	-0.02%
2018/09/21	0	0.00	1	74.00	73.50	-1	6,571	-0.02%
2018/09/20	1	72.40	0	0.00	72.70	1	6,579	0.02%
2018/09/17	0	0.00	1	72.90	72.50	-1	6,732	-0.01%
2018/09/10	11	69.97	0	0.00	69.60	11	7,100	0.15%
2018/09/06	11.4	73.33	10	72.50	72.50	1.4	7,379	0.02%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/09/03	2	74.50	0	0.00	74.30	2	7,728	0.03%
2018/08/29	0	0.00	4	74.60	74.80	-4	7,911	-0.05%
2018/08/28	3	73.30	0	0.00	73.90	3	7,943	0.04%
2018/08/24	0	0.00	1	73.40	73.30	-1	8,085	-0.01%
2018/08/21	0	0.00	1	73.50	73.00	-1	8,299	-0.01%
2018/08/20	0	0.00	1	73.50	73.20	-1	8,311	-0.01%
2018/08/14	0	0.00	2	74.45	74.90	-2	8,290	-0.02%
2018/08/13	1	75.00	0	0.00	74.60	1	8,316	0.01%
2018/08/09	1	78.50	0	0.00	78.50	1	8,283	0.01%
2018/08/03	1	77.40	1	77.10	77.30	0	8,359	0.00%
2018/08/02	2	77.10	5	77.12	76.60	-3	8,462	-0.04%
2018/08/01	0	0.00	1	77.80	78.00	-1	8,496	-0.01%
2018/07/31	2	77.35	0	0.00	78.40	2	8,534	0.02%
2018/07/30	7	78.71	5	78.56	78.50	2	8,504	0.02%
2018/07/27	0	0.00	2	73.00	74.60	-2	8,500	-0.02%
2018/07/26	2	71.20	10	71.20	71.20	-8	8,623	-0.09%
2018/07/24	0	0.00	10	70.60	70.70	-10	9,593	-0.10%
2018/07/23	10	69.90	10	71.00	70.00	0	9,653	0.00%
2018/07/20	20	70.45	1	70.00	70.60	19	9,641	0.20%
2018/07/19	1	73.00	0	0.00	72.30	1	9,586	0.01%
2018/07/18	0	0.00	2	73.10	72.60	-2	9,648	-0.02%
2018/07/16	2	71.60	0	0.00	71.10	2	9,732	0.02%
2018/07/12	5	69.10	31	70.59	70.70	-26	9,900	-0.26%
2018/07/11	11	69.27	0	69.40	69.40	11	9,946	0.11%
2018/07/10	6	69.95	4	70.68	69.60	2	10,034	0.02%
2018/07/09	2	69.20	21	70.23	70.00	-19	10,147	-0.19%
2018/07/06	10	69.51	1	68.50	68.80	9	10,266	0.09%
2018/07/05	8	69.60	1	69.50	69.60	7	10,359	0.07%
2018/07/04	5	69.90	5	70.20	70.00	0	10,476	0.00%
2018/07/03	21	70.40	1	69.60	69.50	20	10,591	0.19%
2018/07/02	0	0.00	0.2	71.00	70.90	-0.2	10,612	0.00%
2018/06/29	10	70.75	5	71.60	71.60	5	10,718	0.05%
2018/06/28	1	70.70	3	71.50	70.90	-2	10,750	-0.02%
2018/06/27	6	70.83	0	0.00	70.80	6	10,797	0.06%
2018/06/26	10	70.73	11	71.98	71.50	-1	10,868	-0.01%
2018/06/25	0	0.00	5	72.60	72.40	-5	10,955	-0.05%
2018/06/22	15	71.87	0	0.00	72.30	15	11,107	0.14%
2018/06/21	5	72.70	0	0.00	72.60	5	11,187	0.04%
2018/06/19	3	72.10	1	73.40	72.10	2	11,166	0.02%
2018/06/15	10.5	73.88	0.4	74.50	74.40	10.2	11,055	0.09%
2018/06/14	6	75.03	7	75.00	74.50	-1	10,832	-0.01%
2018/06/12	1	75.00	0	0.00	75.60	1	10,907	0.01%
2018/06/11	5	76.60	0.5	76.20	76.10	4.5	10,767	0.04%
2018/06/08	5	77.70	0	0.00	77.50	5	10,783	0.05%
2018/06/07	3	78.80	0	0.00	78.40	3	10,951	0.03%
2018/06/05	1	76.90	2	77.05	76.80	-1	11,093	-0.01%
2018/05/31	1	75.50	1	75.30	76.00	0	11,693	0.00%
2018/05/29	1	78.20	2	78.05	78.10	-1	11,440	-0.01%
2018/05/22	0	0.00	4	80.03	79.00	-4	13,796	-0.03%
2018/05/18	3	78.80	1.5	78.30	78.70	1.5	14,837	0.01%
2018/05/17	2	79.15	0	0.00	77.80	2	15,587	0.01%
2018/05/15	0.1	79.70	0	0.00	79.70	0.1	17,195	0.00%
2018/05/11	1	79.60	15	79.80	79.80	-14	19,498	-0.07%
2018/05/09	4	77.35	2	77.10	77.20	2	22,340	0.01%
2018/05/08	2	78.00	0	0.00	77.70	2	24,370	0.01%
2018/05/07	3	82.07	3	81.60	79.00	0	27,009	0.00%
2018/05/04	1	80.80	2	77.50	80.20	-1	29,040	0.00%
2018/05/03	8	74.96	11	74.91	75.10	-3	30,842	-0.01%
2018/05/02	15.1	76.32	5	77.10	75.70	10.1	36,334	0.03%
2018/04/30	30.2	81.98	22.1	82.22	80.30	8.1	38,764	0.02%