日月光投控 (3711)-群益金鼎-高盛券商分點個股進出

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
144.5
漲跌
▼3.5
漲幅
-2.36%
成交量
15,586張
產業
上市半導體類股
1634人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/02	7	143.29	5	145.00	144.50	2	15,863	0.01%
2024/04/30	5.1	147.39	3	148.17	148.00	2.1	15,687	0.01%
2024/04/29	0.9	147.00	1.2	146.17	147.00	-0.3	15,651	0.00%
2024/04/26	13.1	144.20	2	143.75	142.50	11.1	15,766	0.07%
2024/04/25	4	145.00	1	146.50	145.00	3	15,906	0.02%
2024/04/23	1	145.00	2	149.50	145.00	-1	15,923	-0.01%
2024/04/22	3	142.83	0	0.00	144.50	3	15,893	0.02%
2024/04/19	9.1	147.36	3.3	146.09	146.00	5.8	15,731	0.04%
2024/04/18	14	152.25	0	0.00	151.00	14	15,212	0.09%
2024/04/17	0	0.00	12	153.50	156.00	-12	14,996	-0.08%
2024/04/16	10	153.90	0	0.00	153.00	10	14,969	0.07%
2024/04/15	11	155.50	13	158.46	160.00	-2	14,828	-0.01%
2024/04/12	1	160.50	3.6	160.70	160.50	-2.6	14,705	-0.02%
2024/04/11	2	157.50	3	157.17	159.00	-1	14,657	-0.01%
2024/04/10	1.3	157.88	8	158.88	158.50	-6.7	14,551	-0.05%
2024/04/09	1	154.50	1	155.50	156.00	0	14,659	0.00%
2024/04/03	0	0.00	2	153.75	154.50	-2	14,578	-0.01%
2024/04/02	3	153.50	1	153.00	153.50	2	14,453	0.01%
2024/04/01	17.2	152.48	1.2	151.83	150.00	16	14,286	0.11%
2024/03/29	0	0.00	6	160.92	161.00	-6	13,941	-0.04%
2024/03/28	0	0.00	1.5	154.50	155.00	-1.5	13,494	-0.01%
2024/03/27	1.2	153.25	1	153.50	154.00	0.2	13,384	0.00%
2024/03/26	3.2	156.03	2	156.75	157.00	1.2	13,292	0.01%
2024/03/25	2	156.75	0	0.00	157.50	2	13,340	0.01%
2024/03/22	1	159.99	0	0.00	159.00	1	13,323	0.01%
2024/03/21	1.2	159.43	2.1	159.24	160.00	-0.9	13,302	-0.01%
2024/03/20	7	157.29	8	157.75	156.50	-1	13,282	-0.01%
2024/03/19	5	158.60	1	160.00	160.00	4	13,259	0.03%
2024/03/18	4	155.00	0	156.50	158.00	4	13,069	0.03%
2024/03/15	0	153.50	1	152.00	153.00	-1	12,944	-0.01%
2024/03/14	6.1	153.34	6	154.25	154.00	0.1	12,704	0.00%
2024/03/13	1	157.50	2	157.50	158.50	-1	12,692	-0.01%
2024/03/12	8	156.06	1	155.50	157.50	7	12,545	0.06%
2024/03/11	4.4	154.42	0	0.00	154.00	4.4	12,451	0.03%
2024/03/08	16.7	164.76	13.6	168.97	159.50	3.1	12,209	0.03%
2024/03/07	4	156.88	18.2	157.43	163.50	-14.2	11,149	-0.13%
2024/03/06	0	0.00	6	147.75	149.00	-6	10,595	-0.06%
2024/03/05	0.1	144.00	0	0.00	144.50	0.1	10,633	0.00%
2024/03/04	0.1	142.00	11.5	141.72	141.50	-11.4	10,639	-0.11%
2024/02/29	0.2	138.00	0	0.00	139.00	0.2	10,590	0.00%
2024/02/27	2	138.26	4	138.88	138.00	-2	10,500	-0.02%
2024/02/26	1	141.00	0	0.00	141.50	1	10,443	0.01%
2024/02/23	11.1	142.26	4	141.63	141.50	7.1	10,443	0.07%
2024/02/22	1.5	139.50	0	0.00	138.50	1.5	10,550	0.01%
2024/02/21	0	0.00	1	138.00	137.50	-1	10,523	-0.01%
2024/02/20	0	0.00	1.2	136.92	137.00	-1.2	10,534	-0.01%
2024/02/16	2	137.75	7	140.50	137.00	-5	10,799	-0.05%
2024/02/15	4.2	134.86	7.1	135.78	135.50	-2.9	10,676	-0.03%
2024/02/05	1	128.00	1	128.50	130.00	0	10,851	0.00%
2024/02/02	13	130.12	2	130.25	129.50	11	10,754	0.10%
2024/02/01	1.5	132.33	0	0.00	133.00	1.5	10,571	0.01%
2024/01/31	0	0.00	3	135.00	136.00	-3	10,429	-0.03%
2024/01/30	2	136.00	1	136.50	136.00	1	10,412	0.01%
2024/01/25	0	0.00	5	136.60	137.00	-5	10,680	-0.05%
2024/01/24	0	133.50	4	134.75	134.00	-4	10,666	-0.04%
2024/01/23	0	0.00	0.7	134.00	134.50	-0.7	10,790	-0.01%
2024/01/22	0	132.00	6	133.58	134.50	-6	10,895	-0.06%
2024/01/19	3	130.50	15	130.97	131.00	-12	10,843	-0.11%
2024/01/18	0	0.00	1	127.50	127.00	-1	10,753	-0.01%
2024/01/17	1	124.50	0	0.00	125.00	1	10,796	0.01%
2024/01/16	3	124.33	1	126.00	125.50	2	10,745	0.02%
2024/01/15	2	125.50	0	0.00	125.50	2	10,726	0.02%
2024/01/12	4	125.13	0	0.00	126.00	4	10,964	0.04%
2024/01/10	0.1	124.57	0	0.00	126.50	0.1	11,322	0.00%
2024/01/08	0.1	127.00	0	0.00	126.00	0.1	11,319	0.00%
2024/01/04	0	0.00	1	127.50	127.00	-1	11,415	-0.01%
2024/01/03	16	126.84	2	127.00	126.50	14	11,651	0.12%
2023/12/29	0	0.00	2	134.50	135.00	-2	11,292	-0.02%
2023/12/28	0	0.00	5	135.10	135.50	-5	11,296	-0.04%
2023/12/27	3	133.50	0	0.00	133.50	3	11,260	0.03%
2023/12/22	0	0.00	1	131.00	131.50	-1	11,380	-0.01%
2023/12/21	4	129.25	0	0.00	130.00	4	11,504	0.03%
2023/12/19	0	0.00	3	131.00	131.50	-3	11,367	-0.03%
2023/12/18	0	0.00	0.1	131.00	131.50	-0.1	11,390	0.00%
2023/12/15	0	132.00	1.2	132.42	131.00	-1.2	11,408	-0.01%
2023/12/14	1	133.50	8	133.13	133.50	-7	11,256	-0.06%
2023/12/13	0	129.50	1	130.50	130.00	-1	11,179	-0.01%
2023/12/12	0	129.50	0	0.00	129.50	0	11,294	0.00%
2023/12/11	0	0.00	2	130.49	131.00	-2	11,329	-0.02%
2023/12/08	1	129.50	5	129.60	129.50	-4	11,510	-0.03%
2023/12/07	0	0.00	1	127.00	126.50	-1	11,493	-0.01%
2023/12/05	1	129.50	2	129.50	129.50	-1	11,677	-0.01%
2023/12/04	0	0.00	4	130.25	130.00	-4	11,632	-0.03%
2023/12/01	1	128.50	0	0.00	128.00	1	11,645	0.01%
2023/11/30	0.1	126.50	3	127.83	128.00	-3	11,645	-0.03%
2023/11/29	2.2	125.61	2.1	127.00	127.00	0.1	11,473	0.00%
2023/11/28	0	125.50	0	0.00	125.50	0	11,316	0.00%
2023/11/27	0	0.00	1	126.50	126.00	-1	11,440	-0.01%
2023/11/21	0	0.00	3	127.17	127.00	-3	12,850	-0.02%
2023/11/17	2	125.50	1	125.50	125.50	1	12,736	0.01%
2023/11/16	0	0.00	1	125.00	125.00	-1	12,730	-0.01%
2023/11/15	0	0.00	5	125.90	126.00	-5	12,641	-0.04%
2023/11/14	0	0.00	12.1	123.37	123.50	-12.1	12,410	-0.10%
2023/11/13	0	0.00	19.2	121.95	122.50	-19.2	12,429	-0.15%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	2	117.98	118.00	-2	12,282	-0.02%
2023/11/07	0	0.00	0.6	117.00	117.50	-0.6	12,387	0.00%
2023/11/06	1	118.00	10.1	118.70	118.50	-9.1	12,489	-0.07%
2023/11/03	1	117.50	3	117.33	117.50	-2	12,445	-0.02%
2023/11/02	0	0.00	1	116.00	116.00	-1	12,453	-0.01%
2023/10/31	0	0.00	1	112.50	113.50	-1	12,478	-0.01%
2023/10/30	1	112.00	0	0.00	112.00	1	12,676	0.01%
2023/10/27	1	114.00	4	114.25	113.50	-3	12,745	-0.02%
2023/10/26	3	110.83	1	112.51	112.00	2	12,896	0.02%
2023/10/25	1	113.50	0	0.00	114.00	1	13,077	0.01%
2023/10/24	3	113.50	0	114.50	114.00	3	13,022	0.02%
2023/10/23	5	115.70	0	0.00	115.00	5	12,980	0.04%
2023/10/20	0	0.00	9.1	118.16	118.50	-9.1	13,087	-0.07%
2023/10/19	0	0.00	1	115.00	116.00	-1	12,916	-0.01%
2023/10/18	0	0.00	0.3	116.67	116.00	-0.3	13,025	0.00%
2023/10/17	0	0.00	1	117.50	116.00	-1	12,869	-0.01%
2023/10/16	1	115.50	0	115.00	116.00	1	12,932	0.01%
2023/10/13	1	116.50	4.2	116.60	116.50	-3.2	13,162	-0.02%
2023/10/12	1.1	115.55	1	116.50	116.50	0.1	13,308	0.00%
2023/10/11	0.1	114.00	14.1	114.40	115.50	-14	13,384	-0.10%
2023/10/06	1	111.00	0	0.00	110.50	1	13,242	0.01%
2023/10/05	1.1	110.05	1	111.00	112.00	0.1	13,451	0.00%
2023/10/04	1	109.50	1	109.50	109.50	0	13,557	0.00%
2023/10/02	2	111.00	0	0.00	111.00	2	13,965	0.01%
2023/09/28	0	0.00	1	109.50	109.50	-1	14,153	-0.01%
2023/09/27	1	108.50	0	0.00	109.50	1	14,234	0.01%
2023/09/26	8.1	109.88	11	109.50	109.00	-2.9	14,309	-0.02%
2023/09/25	2	112.00	1	113.00	112.50	1	14,371	0.01%
2023/09/22	2	111.50	0	0.00	112.00	2	14,828	0.01%
2023/09/21	7.1	112.22	2	112.75	112.00	5.1	15,060	0.03%
2023/09/20	4	114.25	0	0.00	114.50	4	15,250	0.03%
2023/09/19	9	115.00	1	114.50	114.00	8	15,547	0.05%
2023/09/18	2	113.50	0	0.00	113.50	2	15,793	0.01%
2023/09/15	0	0.00	4	117.00	116.00	-4	15,839	-0.03%
2023/09/14	0	0.00	6	114.67	115.50	-6	15,763	-0.04%
2023/09/13	11.1	112.73	0	0.00	112.50	11.1	15,743	0.07%
2023/09/11	5.1	113.61	1	114.50	113.50	4.1	15,652	0.03%
2023/09/08	1	115.50	0	0.00	116.50	1	15,680	0.01%
2023/09/07	2	118.50	0	0.00	118.50	2	15,829	0.01%
2023/09/06	1	118.50	1	118.50	118.00	0	15,997	0.00%
2023/09/05	3	117.17	0	0.00	118.50	3	16,147	0.02%
2023/09/04	1	117.00	1	116.52	118.00	0	16,289	0.00%
2023/09/01	0	0.00	2	118.25	118.50	-2	16,862	-0.01%
2023/08/31	6	118.17	2	117.75	118.00	4	17,476	0.02%
2023/08/30	6	118.67	8.2	119.79	120.00	-2.2	17,535	-0.01%
2023/08/29	12	117.58	19	117.61	117.50	-7	17,833	-0.04%
2023/08/28	6	119.83	6.1	120.67	119.00	-0.1	17,724	0.00%
2023/08/25	6.2	113.01	30.1	116.33	116.50	-24	17,796	-0.13%
2023/08/24	2.2	112.32	26.2	112.45	113.00	-24	17,728	-0.14%
2023/08/23	3	108.00	3	109.17	109.50	0	18,049	0.00%
2023/08/22	0	0.00	3	108.83	108.50	-3	18,678	-0.02%
2023/08/21	0	0.00	1	108.00	108.00	-1	19,229	-0.01%
2023/08/18	10.2	106.86	2.1	107.48	107.00	8.1	19,427	0.04%
2023/08/17	3	105.50	22	105.68	108.50	-19	19,519	-0.10%
2023/08/16	5	107.60	0	108.45	108.00	5	19,556	0.03%
2023/08/14	2.1	109.50	0	0.00	109.50	2.1	19,710	0.01%
2023/08/11	1	111.00	0	0.00	110.50	1	19,854	0.01%
2023/08/10	42.2	109.98	2	110.50	111.00	40.2	19,915	0.20%
2023/08/09	0	0.00	2	110.00	111.00	-2	19,811	-0.01%
2023/08/08	7	109.00	1	109.50	109.00	6	19,798	0.03%
2023/08/07	1	109.00	1	111.00	111.50	0	19,717	0.00%
2023/08/04	2	109.75	0	0.00	109.00	2	19,801	0.01%
2023/08/02	21.1	111.36	0.1	111.50	110.50	21	19,699	0.11%
2023/08/01	3	113.50	3	114.00	114.00	0	19,380	0.00%
2023/07/31	6.1	115.00	3.1	115.97	114.50	3	19,111	0.02%
2023/07/28	6.2	117.67	12	117.63	117.50	-5.8	18,899	-0.03%
2023/07/27	2	113.50	0	0.00	114.00	2	18,646	0.01%
2023/07/26	28	114.73	15.1	113.53	113.50	12.9	18,668	0.07%
2023/07/25	19.2	114.54	16	114.81	114.50	3.2	18,785	0.02%
2023/07/24	6	110.50	3.2	110.97	110.50	2.8	18,701	0.01%
2023/07/21	5	110.00	0	0.00	110.50	5	18,835	0.03%
2023/07/20	1	112.02	1	113.50	113.50	0	18,683	0.00%
2023/07/19	9.1	114.83	0.3	112.50	112.50	8.9	18,677	0.05%
2023/07/18	4	114.75	9.3	115.73	116.00	-5.3	18,724	-0.03%
2023/07/17	1.3	115.62	0	0.00	115.00	1.3	18,515	0.01%
2023/07/14	9.3	114.33	17	113.71	115.00	-7.7	18,381	-0.04%
2023/07/13	11	110.36	20	110.73	110.00	-9	18,144	-0.05%
2023/07/12	5	107.50	0	0.00	110.00	5	18,019	0.03%
2023/07/11	8	109.31	1	110.00	109.50	7	17,959	0.04%
2023/07/10	1.5	109.17	1.1	110.00	108.00	0.4	18,339	0.00%
2023/07/07	2	109.00	0	0.00	109.00	2	18,312	0.01%
2023/07/06	5.5	109.41	2	109.50	108.50	3.5	18,145	0.02%
2023/07/05	2	111.26	7	111.43	111.50	-5	18,079	-0.03%
2023/07/04	1	110.00	2.2	110.68	111.00	-1.2	18,034	-0.01%
2023/07/03	5.4	109.95	4.5	111.39	111.00	0.9	17,939	0.01%
2023/06/30	137.5	109.67	2	110.25	110.50	135.5	17,928	0.76%	大買/鉅額交易
2023/06/29	5	122.30	122	122.99	122.50	-117	17,541	-0.67%	大賣/鉅額交易
2023/06/28	4	122.50	2	124.00	124.00	2	17,438	0.01%
2023/06/27	4	123.13	3	123.83	124.00	1	17,249	0.01%
2023/06/26	14.3	126.46	0	0.00	126.00	14.3	16,972	0.08%
2023/06/21	3.1	126.66	0	0.00	126.50	3.1	16,836	0.02%
2023/06/20	5	125.40	1	127.00	126.50	4	16,846	0.02%
2023/06/19	8.1	126.48	0	0.00	126.50	8.1	16,896	0.05%
2023/06/16	1.1	125.05	0	0.00	125.50	1.1	16,919	0.01%
2023/06/15	1	127.50	2	126.00	126.50	-1	16,850	-0.01%
2023/06/14	3	124.83	0	0.00	124.50	3	16,920	0.02%
2023/06/13	0	0.00	5.2	127.69	128.00	-5.2	16,782	-0.03%
2023/06/12	0	0.00	1	126.50	125.50	-1	16,636	-0.01%
2023/06/09	4	124.25	4	124.88	126.00	0	16,594	0.00%
2023/06/08	2.2	122.73	6	122.00	122.50	-3.9	16,428	-0.02%
2023/06/07	4	125.25	7.2	124.11	125.00	-3.2	16,287	-0.02%
2023/06/06	7.2	119.54	22.1	120.27	121.50	-14.9	15,681	-0.09%
2023/06/05	5	116.00	2	117.25	116.50	3	15,127	0.02%
2023/06/02	1	114.50	16.1	115.72	116.50	-15.1	15,003	-0.10%
2023/06/01	0	0.00	2	111.75	112.00	-2	14,515	-0.01%
2023/05/31	3	111.17	1	112.50	111.50	2	14,423	0.01%
2023/05/30	3	111.83	18.1	111.64	111.50	-15.1	13,966	-0.11%
2023/05/29	137	108.99	0	0.00	109.00	137	13,542	1.01%	大買/鉅額交易
2023/05/26	2	111.25	1	111.50	110.50	1	13,374	0.01%
2023/05/25	1	110.00	4.3	110.41	108.50	-3.3	12,872	-0.03%
2023/05/24	8	108.31	0	0.00	108.50	8	12,352	0.06%
2023/05/23	4	109.00	4	110.50	110.00	0	12,160	0.00%
2023/05/22	2	109.50	9.1	110.06	110.00	-7.1	12,093	-0.06%
2023/05/19	0	0.00	2	109.00	109.00	-2	11,958	-0.02%
2023/05/18	2	109.25	107.3	108.96	109.00	-105.3	11,980	-0.88%	大賣/鉅額交易
2023/05/17	1	106.00	159.4	106.42	105.50	-158.4	11,829	-1.34%	大賣/鉅額交易
2023/05/16	0	0.00	1	105.00	104.00	-1	11,782	-0.01%
2023/05/15	0	0.00	0.1	103.50	103.00	-0.1	11,766	0.00%
2023/05/12	0	0.00	1	102.50	103.00	-1	11,987	-0.01%
2023/05/11	0	0.00	5	103.50	103.50	-5	12,115	-0.04%
2023/05/10	3	102.33	0	0.00	102.50	3	12,208	0.02%
2023/05/09	0	0.00	1.1	104.50	104.50	-1.1	12,197	-0.01%
2023/05/08	0	0.00	9	104.22	104.00	-9	12,266	-0.07%
2023/05/05	0	0.00	1	103.50	103.00	-1	12,641	-0.01%
2023/05/04	2	103.50	10.1	102.46	103.00	-8.1	12,901	-0.06%
2023/05/03	3	100.83	0	0.00	101.50	3	12,983	0.02%
2023/05/02	6	100.42	0	0.00	100.50	6	13,109	0.05%
2023/04/28	0	0.00	6	101.00	101.00	-6	13,310	-0.05%
2023/04/27	4	101.00	2	101.50	101.00	2	13,209	0.02%
2023/04/26	7.4	100.14	0	0.00	100.50	7.4	13,108	0.06%
2023/04/25	2.3	101.56	0	0.00	101.50	2.3	12,980	0.02%
2023/04/24	3	102.50	0	0.00	102.00	3	12,955	0.02%
2023/04/21	16.1	102.59	0	0.00	102.50	16.1	12,978	0.12%
2023/04/20	1	102.50	1	104.50	103.50	0	12,887	0.00%
2023/04/19	2.4	103.95	0	0.00	103.50	2.4	13,041	0.02%
2023/04/18	1	106.00	0	0.00	105.50	1	13,118	0.01%
2023/04/17	2	105.25	2.1	106.01	106.00	-0.1	13,172	0.00%
2023/04/14	3	105.50	16	105.72	105.50	-13	13,143	-0.10%
2023/04/13	31.8	103.98	1	105.00	103.50	30.8	13,028	0.24%
2023/04/12	5	108.00	0	110.00	109.00	5	12,455	0.04%
2023/04/11	1	108.50	0	0.00	109.00	1	12,271	0.01%
2023/04/10	5.4	108.93	0	0.00	109.00	5.4	12,183	0.04%
2023/04/07	1.3	112.27	0	0.00	110.50	1.3	12,032	0.01%
2023/04/06	6.3	112.60	6	112.17	112.50	0.3	11,935	0.00%
2023/03/31	10	112.40	4	113.63	112.50	6	11,951	0.05%
2023/03/30	0	0.00	3	112.67	112.50	-3	12,012	-0.02%
2023/03/29	1	111.50	3.1	111.84	111.50	-2.1	12,149	-0.02%
2023/03/28	0	0.00	1	109.50	109.50	-1	12,285	-0.01%
2023/03/27	1	109.50	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	3.1	111.49	111.00	-3.1	12,707	-0.02%
2023/03/23	0	0.00	3.2	109.47	110.50	-3.2	12,687	-0.03%
2023/03/22	6	107.50	11.1	108.91	109.00	-5.1	12,755	-0.04%
2023/03/21	2.1	107.00	0	0.00	107.00	2.1	12,828	0.02%
2023/03/20	1	108.50	0.1	109.00	109.50	1	12,844	0.01%
2023/03/16	0	0.00	6.1	107.08	108.00	-6.1	12,787	-0.05%
2023/03/15	0	0.00	1	108.01	108.50	-1	12,898	-0.01%
2023/03/14	1	107.02	1.2	109.02	107.00	-0.2	12,825	0.00%
2023/03/13	0	0.00	10	108.00	108.50	-10	12,754	-0.08%
2023/03/10	2.2	106.50	2	107.00	107.00	0.2	12,780	0.00%
2023/03/08	1	109.00	4	109.25	109.50	-3	13,156	-0.02%
2023/03/07	0	0.00	2.2	109.98	110.50	-2.2	13,128	-0.02%
2023/03/06	0	0.00	1	109.00	109.00	-1	12,988	-0.01%
2023/03/02	2	107.50	6.2	107.82	108.00	-4.2	13,038	-0.03%
2023/03/01	0	0.00	11	105.91	106.00	-11	12,956	-0.08%
2023/02/24	0	0.00	20.2	106.34	106.00	-20.2	12,931	-0.16%
2023/02/23	1	104.00	1	104.00	103.50	0	12,638	0.00%
2023/02/22	2	101.50	0	0.00	102.50	2	12,646	0.02%
2023/02/21	1	103.00	0	0.00	102.50	1	12,659	0.01%
2023/02/20	2	102.00	0	0.00	103.00	2	12,861	0.02%
2023/02/17	6.1	102.50	0	0.00	102.00	6.1	13,032	0.05%
2023/02/14	2	103.25	7	103.93	104.50	-5	13,304	-0.04%
2023/02/13	1	104.00	0	0.00	104.00	1	13,322	0.01%
2023/02/10	7	105.57	8	105.63	106.00	-1	13,334	-0.01%
2023/02/09	0	0.00	5.4	106.61	106.00	-5.4	13,324	-0.04%
2023/02/08	0	0.00	0	105.50	106.00	0	13,162	0.00%
2023/02/07	1	103.00	1	103.50	103.50	0	13,151	0.00%
2023/02/06	4	104.00	0.5	103.00	103.50	3.5	13,121	0.03%
2023/02/03	1	105.50	22.6	105.35	106.00	-21.6	13,077	-0.17%
2023/02/02	0	0.00	3.1	103.63	103.00	-3.1	12,842	-0.02%
2023/02/01	3.1	100.97	1	100.50	102.00	2.1	12,813	0.02%
2023/01/31	4	101.13	24	102.71	100.00	-20	12,750	-0.16%
2023/01/30	2	104.50	10.7	104.49	105.00	-8.7	12,579	-0.07%
2023/01/17	0	0.00	2.2	100.96	101.50	-2.2	12,401	-0.02%
2023/01/13	2	101.50	16.3	101.48	101.00	-14.3	12,517	-0.11%
2023/01/10	0	0.00	5.9	101.34	101.50	-5.9	12,901	-0.05%
2023/01/09	0	0.00	13.2	99.80	101.00	-13.2	12,888	-0.10%
2023/01/06	0	0.00	6.1	95.90	96.80	-6.1	12,828	-0.05%
2023/01/05	2	94.30	2	95.30	94.60	0	12,850	0.00%
2023/01/03	0	92.80	2.3	94.42	94.60	-2.3	13,466	-0.02%
2022/12/30	2	93.90	2	94.70	93.90	0	13,511	0.00%
2022/12/29	1	92.30	0	0.00	93.80	1	13,644	0.01%
2022/12/28	3	93.50	0	0.00	93.50	3	13,925	0.02%
2022/12/27	0	0.00	2	94.60	94.50	-2	14,067	-0.01%
2022/12/23	8.3	93.77	1	93.60	93.80	7.3	14,432	0.05%
2022/12/22	6	95.70	0	96.50	97.30	6	14,432	0.04%
2022/12/21	3	94.00	5	94.68	95.30	-2	14,256	-0.01%
2022/12/20	8.2	93.95	2	95.00	93.50	6.2	14,044	0.04%
2022/12/19	0.1	95.50	0	0.00	95.80	0.1	13,884	0.00%
2022/12/16	3.1	96.30	0	0.00	96.20	3.1	13,615	0.02%
2022/12/15	0	0.00	0.3	98.15	98.20	-0.3	13,317	0.00%
2022/12/14	0	0.00	1	97.50	98.00	-1	13,257	-0.01%
2022/12/13	3.3	96.97	0	97.80	96.30	3.3	13,147	0.02%
2022/12/12	1	97.80	0	0.00	98.10	1	13,109	0.01%
2022/12/09	0	0.00	2.3	99.06	99.50	-2.3	13,263	-0.02%
2022/12/08	4.3	96.78	8	98.69	97.00	-3.7	13,244	-0.03%
2022/12/07	0	0.00	3	99.63	99.00	-3	13,433	-0.02%
2022/12/06	3	99.17	5	100.62	99.70	-2	13,437	-0.02%
2022/12/05	0	0.00	0.6	101.17	101.00	-0.6	13,471	0.00%
2022/12/02	2.2	100.50	1	101.00	101.00	1.2	13,416	0.01%
2022/12/01	1	100.50	8.6	100.15	101.50	-7.6	13,374	-0.06%
2022/11/30	0	0.00	6	96.80	97.20	-6	13,015	-0.05%
2022/11/29	0	0.00	5	94.80	95.40	-5	12,863	-0.04%
2022/11/28	0.1	94.60	12	95.08	94.60	-11.9	12,883	-0.09%
2022/11/25	0	0.00	5.1	95.65	96.10	-5.1	12,960	-0.04%
2022/11/24	0	0.00	2	96.30	96.40	-2	13,003	-0.02%
2022/11/23	0	0.00	3	95.87	95.80	-3	13,018	-0.02%
2022/11/22	0	0.00	4	94.50	94.80	-4	13,042	-0.03%
2022/11/21	2	95.00	2.2	94.22	94.20	-0.2	13,028	0.00%
2022/11/18	0	0.00	5.1	94.50	94.90	-5.1	12,980	-0.04%
2022/11/17	1	92.50	1	93.30	93.50	0	12,879	0.00%
2022/11/16	3	92.90	2.1	93.67	93.60	0.9	12,883	0.01%
2022/11/15	0	0.00	7	92.20	92.80	-7	12,673	-0.06%
2022/11/14	4	91.25	10	91.75	91.70	-6	12,462	-0.05%
2022/11/11	0	89.40	17.4	90.77	90.40	-17.4	12,306	-0.14%
2022/11/10	1	86.00	1.1	85.81	86.50	-0.1	11,996	0.00%
2022/11/09	0	0.00	8	86.40	86.80	-8	11,953	-0.07%
2022/11/08	1	84.40	0	0.00	84.40	1	11,841	0.01%
2022/11/07	3	83.57	7.3	83.43	84.50	-4.3	11,759	-0.04%
2022/11/04	0	0.00	2.1	80.29	80.50	-2.1	11,594	-0.02%
2022/11/03	1	78.70	1	79.10	79.50	0	11,611	0.00%
2022/11/02	0	80.10	0	0.00	80.00	0	11,553	0.00%
2022/11/01	4	79.80	4	79.80	80.00	0	11,502	0.00%
2022/10/31	5.2	79.64	4	80.38	80.40	1.2	11,489	0.01%
2022/10/28	1	79.70	4	80.40	80.70	-3	11,502	-0.03%
2022/10/27	1.1	78.25	3.3	78.16	78.70	-2.1	11,368	-0.02%
2022/10/26	1	77.40	2	77.85	76.90	-1	11,325	-0.01%
2022/10/25	3	76.83	4	77.13	77.30	-1	11,279	-0.01%
2022/10/24	0	0.00	3.1	77.93	77.70	-3.1	11,351	-0.03%
2022/10/21	4	76.28	13.2	76.79	76.30	-9.2	11,514	-0.08%
2022/10/20	1	74.70	1.1	75.11	76.00	-0.1	11,462	0.00%
2022/10/19	2.2	75.24	0	0.00	74.90	2.2	11,252	0.02%
2022/10/18	1	75.70	2	76.35	76.10	-1	11,146	-0.01%
2022/10/17	1	75.60	1.1	75.50	76.20	-0.1	10,953	0.00%
2022/10/14	1	75.50	4	75.25	75.80	-3	10,940	-0.03%
2022/10/13	1.4	72.71	2.3	72.04	72.40	-0.9	10,874	-0.01%
2022/10/12	3.2	73.10	2	73.40	73.20	1.2	10,751	0.01%
2022/10/11	12.2	75.54	0.1	75.50	74.60	12.1	10,625	0.11%
2022/10/07	1	82.60	0	0.00	82.00	1	10,314	0.01%
2022/10/06	0	0.00	0.1	82.70	82.80	-0.1	10,368	0.00%
2022/10/05	0	0.00	3.5	82.49	81.90	-3.5	10,322	-0.03%
2022/10/04	0	0.00	2	79.40	79.80	-2	10,094	-0.02%
2022/10/03	3.2	78.11	1	78.40	77.10	2.2	9,975	0.02%
2022/09/30	1.1	79.47	2	79.85	80.10	-0.9	9,872	-0.01%
2022/09/29	1.2	79.00	1	80.40	78.90	0.2	9,890	0.00%
2022/09/28	2.5	78.92	1.5	78.73	78.20	1	9,893	0.01%
2022/09/27	2	81.15	0	0.00	81.10	2	9,896	0.02%
2022/09/26	3.1	81.74	3	81.00	81.30	0.1	10,077	0.00%
2022/09/23	3	85.00	1	84.10	84.00	2	10,147	0.02%
2022/09/22	3	83.97	5.1	84.47	84.60	-2.1	10,734	-0.02%
2022/09/21	1.1	84.81	2	85.00	84.90	-0.9	11,653	-0.01%
2022/09/20	1	84.80	4	85.10	85.40	-3	12,079	-0.02%
2022/09/19	0	0.00	2.1	84.41	84.30	-2.1	12,196	-0.02%
2022/09/16	8	83.64	0	0.00	83.60	8	12,597	0.06%
2022/09/15	1.1	83.20	1	83.00	83.20	0.1	12,424	0.00%
2022/09/14	11.3	82.63	0	0.00	82.70	11.3	12,447	0.09%
2022/09/13	2.3	86.22	4.3	85.71	85.90	-2	12,225	-0.02%
2022/09/12	0	0.00	0.2	83.50	83.00	-0.2	12,106	0.00%
2022/09/08	0	0.00	1.1	82.50	82.10	-1.1	12,276	-0.01%
2022/09/07	2.3	80.02	4	80.18	80.20	-1.7	12,305	-0.01%
2022/09/05	3	82.40	1	82.20	82.30	2	12,515	0.02%
2022/09/02	5	83.04	0	0.00	82.70	5	12,669	0.04%
2022/09/01	3	83.40	0	0.00	83.90	3	12,719	0.02%
2022/08/31	0.1	85.10	2	85.29	85.40	-1.9	12,727	-0.02%
2022/08/30	3	84.60	1	85.20	84.60	2	12,730	0.02%
2022/08/29	4.3	84.19	2	84.20	84.40	2.3	12,770	0.02%
2022/08/26	0	0.00	2	87.65	87.50	-2	12,778	-0.02%
2022/08/25	2	86.45	0	0.00	86.40	2	12,839	0.02%
2022/08/24	5	86.28	0	0.00	86.20	5	12,916	0.04%
2022/08/23	5	86.50	0	86.50	86.60	5	13,324	0.04%
2022/08/22	1	88.70	0	0.00	88.70	1	13,371	0.01%
2022/08/19	1.1	89.81	0	0.00	90.00	1.1	13,551	0.01%
2022/08/17	0	0.00	1	90.50	90.60	-1	13,673	-0.01%
2022/08/15	0	0.00	2.2	90.27	90.50	-2.2	13,727	-0.02%
2022/08/11	1.3	89.08	5	89.44	89.50	-3.7	13,766	-0.03%
2022/08/10	0	0.00	0.6	86.50	87.00	-0.6	13,914	0.00%
2022/08/09	2	87.20	0.1	87.80	87.70	1.9	13,984	0.01%
2022/08/08	1	87.50	1	87.90	87.90	0	13,975	0.00%
2022/08/05	0	0.00	0.1	87.90	88.20	-0.1	14,041	0.00%
2022/08/04	0	0.00	12.4	87.01	87.40	-12.4	14,097	-0.09%
2022/08/03	0	0.00	3.3	85.63	86.00	-3.3	13,964	-0.02%
2022/08/02	4.3	84.32	2	84.80	84.50	2.3	13,932	0.02%
2022/08/01	0.2	86.20	0	0.00	86.30	0.2	13,970	0.00%
2022/07/29	14	86.39	8	86.83	86.40	6	14,016	0.04%
2022/07/28	0	0.00	2.2	87.06	87.80	-2.2	13,911	-0.02%
2022/07/27	0	0.00	1	82.70	85.10	-1	13,666	-0.01%
2022/07/26	0	0.00	2	84.25	83.70	-2	13,671	-0.01%
2022/07/25	1	84.61	1	85.10	84.60	0	14,005	0.00%
2022/07/22	0	0.00	1	85.60	85.20	-1	14,182	-0.01%
2022/07/21	2	84.00	2	84.80	85.70	0	14,258	0.00%
2022/07/20	0.7	84.00	1.5	84.00	83.40	-0.8	14,176	-0.01%
2022/07/19	0	0.00	4.6	82.37	82.60	-4.6	14,260	-0.03%
2022/07/18	2	81.40	4	80.73	81.10	-2	14,201	-0.01%
2022/07/15	1	79.30	0	0.00	79.20	1	14,075	0.01%
2022/07/14	1	78.50	6.1	78.33	78.40	-5.1	14,036	-0.04%
2022/07/13	4	75.78	1.1	75.82	76.20	2.9	13,926	0.02%
2022/07/12	1	73.40	2	74.10	73.80	-1	13,843	-0.01%
2022/07/11	2	75.85	1	76.40	75.80	1	13,808	0.01%
2022/07/08	5	75.50	2.2	76.27	76.10	2.8	13,829	0.02%
2022/07/07	2	73.65	9	72.76	74.60	-7	13,807	-0.05%
2022/07/06	24.1	74.14	24	75.06	73.10	0.1	13,831	0.00%
2022/07/05	5.1	74.65	1	76.20	74.80	4.1	13,870	0.03%
2022/07/04	2.2	73.65	2	73.70	74.00	0.2	13,839	0.00%
2022/07/01	3.5	75.93	3	75.60	74.50	0.5	13,771	0.00%
2022/06/30	12.6	76.93	5	76.84	76.40	7.6	13,699	0.06%
2022/06/29	18	80.21	3	79.73	79.10	15	13,172	0.11%
2022/06/28	12.9	91.17	1.2	91.05	91.00	11.7	12,232	0.10%
2022/06/27	4	94.18	3	94.10	94.30	1	11,853	0.01%
2022/06/24	20.3	92.87	3	92.83	92.00	17.3	11,676	0.15%
2022/06/23	1	95.70	0	0.00	95.40	1	11,268	0.01%
2022/06/22	2.3	97.39	0	0.00	96.40	2.3	11,263	0.02%
2022/06/21	1	98.70	1	99.40	99.40	0	11,265	0.00%
2022/06/17	3.5	98.06	0	0.00	97.50	3.5	11,262	0.03%
2022/06/16	15	101.83	0.3	102.50	101.00	14.7	11,046	0.13%
2022/06/15	14.3	100.33	0	0.00	100.00	14.3	11,149	0.13%
2022/06/14	0	0.00	10	101.00	102.00	-10	11,273	-0.09%
2022/06/13	11	101.91	10	102.75	102.00	1	11,265	0.01%
2022/06/10	0	0.00	9.2	105.16	105.00	-9.2	11,236	-0.08%
2022/06/09	0	0.00	7	104.86	105.00	-7	11,275	-0.06%
2022/06/08	0.1	103.50	1	104.50	104.00	-0.9	11,321	-0.01%
2022/06/07	2	102.50	0	0.00	102.50	2	11,290	0.02%
2022/06/06	0	0.00	2.5	104.40	104.50	-2.5	11,303	-0.02%
2022/06/02	0.2	104.00	4.2	104.00	104.00	-4	11,477	-0.03%
2022/06/01	1.2	103.83	4	104.13	103.00	-2.8	11,869	-0.02%
2022/05/31	3.2	102.56	3.2	103.47	104.50	0	11,862	0.00%
2022/05/30	1	102.50	22.1	102.55	103.00	-21.1	11,566	-0.18%
2022/05/27	0	0.00	7	100.40	101.00	-7	11,498	-0.06%
2022/05/26	0.2	98.20	4	98.85	98.60	-3.8	11,509	-0.03%
2022/05/25	5	98.60	11	97.42	98.20	-6	11,666	-0.05%
2022/05/24	0	96.70	1	97.00	96.60	-1	11,910	-0.01%
2022/05/23	0	0.00	0	97.60	97.50	0	11,988	0.00%
2022/05/20	2	97.00	3	97.10	97.50	-1	12,136	-0.01%
2022/05/18	20	97.06	2	97.55	96.90	18	12,207	0.15%
2022/05/17	1	97.50	10	97.48	97.30	-9	12,138	-0.07%
2022/05/16	0	0.00	0	95.80	94.70	0	12,175	0.00%
2022/05/12	7	94.60	1	94.60	93.00	6	12,346	0.05%
2022/05/11	0	0.00	1	95.80	96.20	-1	12,730	-0.01%
2022/05/10	2	92.81	0	95.40	95.40	2	12,921	0.02%
2022/05/09	0	0.00	2	94.00	94.10	-2	13,080	-0.02%
2022/05/06	3	95.90	1	96.00	95.90	2	13,159	0.02%
2022/05/05	0	0.00	8.3	98.45	98.60	-8.3	13,331	-0.06%
2022/05/04	0	0.00	0.2	96.60	96.60	-0.2	13,354	0.00%
2022/04/29	8	95.90	11.3	97.59	95.60	-3.3	13,727	-0.02%
2022/04/28	6	92.55	2	93.90	93.00	4	13,695	0.03%
2022/04/27	10.4	91.76	5	91.20	91.80	5.4	13,571	0.04%
2022/04/26	1.1	95.30	0	0.00	95.00	1.1	13,548	0.01%
2022/04/25	11.5	95.48	0	0.00	94.60	11.5	13,653	0.08%
2022/04/21	1	99.50	9	99.54	99.50	-8	13,720	-0.06%
2022/04/20	7	98.47	1	99.20	99.20	6	13,788	0.04%
2022/04/19	3	99.00	1	98.90	98.10	2	13,782	0.01%
2022/04/18	4.2	97.84	2	97.75	97.90	2.2	13,882	0.02%
2022/04/15	8.4	97.88	1	98.30	97.90	7.4	13,944	0.05%
2022/04/14	0.3	100.00	4.3	100.08	99.50	-4	14,094	-0.03%
2022/04/13	0	0.00	2	98.65	99.10	-2	14,270	-0.01%
2022/04/12	13.1	96.69	0	0.00	96.60	13.1	14,668	0.09%
2022/04/11	11.4	98.46	1	98.30	97.90	10.4	14,632	0.07%
2022/04/08	8	99.96	0	0.00	100.50	8	14,559	0.05%
2022/04/07	3.6	100.45	0	0.00	99.80	3.6	14,505	0.02%
2022/04/06	3	101.00	0	0.00	102.00	3	14,349	0.02%
2022/04/01	4.1	102.27	1	103.00	103.50	3.1	14,227	0.02%
2022/03/31	5	103.50	1	104.00	103.50	4	14,173	0.03%
2022/03/28	0.5	102.50	5	103.50	103.50	-4.5	14,175	-0.03%
2022/03/25	0	0.00	7	104.00	104.50	-7	14,066	-0.05%
2022/03/22	0	0.00	1	104.00	104.50	-1	14,181	-0.01%
2022/03/21	0	0.00	10	105.40	105.00	-10	14,207	-0.07%
2022/03/18	2	105.00	18	104.56	104.50	-16	14,268	-0.11%
2022/03/17	0	0.00	7	102.93	103.50	-7	14,151	-0.05%
2022/03/16	0	99.40	3	99.10	99.80	-3	14,003	-0.02%
2022/03/15	3.4	99.52	0	0.00	98.90	3.4	14,157	0.02%
2022/03/14	0	0.00	1	102.00	102.00	-1	14,255	-0.01%
2022/03/11	0	0.00	6	100.67	100.50	-6	14,304	-0.04%
2022/03/10	4	100.63	3.5	100.64	100.50	0.5	14,319	0.00%
2022/03/09	0	0.00	4	98.20	98.20	-4	14,509	-0.03%
2022/03/08	4.4	96.16	1	97.00	96.10	3.4	14,624	0.02%
2022/03/07	19.5	97.79	9	97.57	97.60	10.5	14,485	0.07%
2022/03/04	11	102.00	2	102.00	102.00	9	14,210	0.06%
2022/03/03	1	103.00	7	103.21	103.50	-6	14,243	-0.04%
2022/03/02	0	0.00	1	102.50	102.50	-1	14,184	-0.01%
2022/03/01	9	103.00	3.5	102.57	103.00	5.5	14,258	0.04%
2022/02/25	2	100.00	1	101.00	99.30	1	14,182	0.01%
2022/02/24	13.5	100.08	2.5	100.60	99.70	11	14,038	0.08%
2022/02/23	3	102.00	5	102.00	102.00	-2	13,833	-0.01%
2022/02/22	1	102.00	0	0.00	103.00	1	13,803	0.01%
2022/02/21	0	0.00	1.5	104.67	105.00	-1.5	13,711	-0.01%
2022/02/18	1	104.50	0.2	104.00	104.00	0.8	13,711	0.01%
2022/02/17	1	104.00	6.5	103.88	104.00	-5.5	13,713	-0.04%
2022/02/16	1	102.00	4	102.50	102.50	-3	13,674	-0.02%
2022/02/15	3	100.17	1	100.50	100.00	2	13,729	0.01%
2022/02/14	9.5	100.04	5	100.16	100.00	4.5	13,870	0.03%
2022/02/11	3	103.33	1	105.50	103.00	2	13,832	0.01%
2022/02/10	4	103.13	2.5	103.30	103.50	1.5	13,727	0.01%
2022/02/09	2	100.50	5	101.70	102.00	-3	13,909	-0.02%
2022/02/08	4	99.93	1	100.50	100.00	3	13,748	0.02%
2022/02/07	14.5	100.93	1.5	100.53	100.00	13	13,608	0.10%
2022/01/26	14.2	99.11	0	0.00	98.80	14.2	13,419	0.11%
2022/01/25	10.6	99.13	22	100.02	100.00	-11.4	13,366	-0.09%
2022/01/24	1	101.50	4	102.00	101.50	-3	13,229	-0.02%
2022/01/21	5.1	101.82	1	102.00	101.50	4.1	13,561	0.03%
2022/01/20	1	104.00	0	0.00	105.50	1	13,452	0.01%
2022/01/19	3	105.50	2	105.50	105.00	1	13,454	0.01%
2022/01/18	0.2	108.00	1	110.00	107.50	-0.8	13,380	-0.01%
2022/01/17	1.1	106.50	4.5	107.67	108.00	-3.4	13,341	-0.03%
2022/01/14	4	105.25	1	105.00	105.50	3	13,327	0.02%
2022/01/13	0.5	105.50	0	0.00	105.00	0.5	13,351	0.00%
2022/01/12	1	107.00	21	106.52	107.00	-20	13,438	-0.15%
2022/01/10	1	105.00	0	0.00	106.00	1	13,619	0.01%
2022/01/07	7	106.07	0	0.00	106.50	7	13,860	0.05%
2022/01/06	8	108.63	1	108.50	108.50	7	13,910	0.05%
2022/01/05	1	111.00	18.6	109.79	111.00	-17.6	13,981	-0.13%
2022/01/04	0	0.00	2	106.75	107.00	-2	14,061	-0.01%
2022/01/03	1	105.50	3	107.17	105.50	-2	14,368	-0.01%
2021/12/30	2	106.00	0	0.00	106.50	2	14,588	0.01%
2021/12/29	5	106.50	2	106.25	106.00	3	14,793	0.02%
2021/12/28	20	106.00	2	106.00	105.50	18	15,223	0.12%
2021/12/27	11.1	105.00	2	104.75	105.00	9.1	15,491	0.06%
2021/12/24	2	104.50	5	105.00	105.00	-3	15,556	-0.02%
2021/12/23	2	104.25	3.5	104.21	103.50	-1.5	15,660	-0.01%
2021/12/22	2	103.00	1	103.50	103.00	1	15,928	0.01%
2021/12/21	0.1	102.50	1	102.50	102.00	-1	16,201	-0.01%
2021/12/20	4	101.00	0	0.00	101.50	4	16,269	0.02%
2021/12/17	2.1	102.01	0	0.00	102.00	2.1	16,274	0.01%
2021/12/16	5	102.20	3.5	103.21	103.50	1.5	16,197	0.01%
2021/12/15	2	102.00	0	0.00	101.50	2	16,320	0.01%
2021/12/14	3	101.67	0	0.00	102.00	3	16,569	0.02%
2021/12/13	5	102.70	0	0.00	102.50	5	16,521	0.03%
2021/12/10	2	103.75	0	0.00	103.00	2	16,486	0.01%
2021/12/09	6.1	104.09	0	0.00	104.50	6.1	16,356	0.04%
2021/12/08	1	107.50	2.3	107.22	107.00	-1.3	16,131	-0.01%
2021/12/07	5	104.90	1	104.50	104.00	4	16,069	0.02%
2021/12/06	3.2	106.38	0	0.00	106.00	3.2	15,944	0.02%
2021/12/03	5	108.70	12.7	108.39	109.00	-7.7	15,909	-0.05%
2021/12/02	2	104.50	3	105.67	105.00	-1	15,758	-0.01%
2021/12/01	0	0.00	2	103.75	104.00	-2	15,689	-0.01%
2021/11/30	1	102.50	0	0.00	102.00	1	15,699	0.01%
2021/11/29	0.1	102.00	6	100.00	101.00	-6	15,545	-0.04%
2021/11/26	5	102.50	0	0.00	101.50	5	15,503	0.03%
2021/11/25	3	102.50	3	104.00	104.00	0	15,535	0.00%
2021/11/24	4	103.50	0	0.00	103.00	4	15,507	0.03%
2021/11/23	0	0.00	2	105.25	105.00	-2	15,478	-0.01%
2021/11/22	0	0.00	5	106.50	106.50	-5	15,421	-0.03%
2021/11/19	0	0.00	2	107.00	106.00	-2	15,327	-0.01%
2021/11/18	1	105.50	2	106.00	106.00	-1	15,281	-0.01%
2021/11/17	0	0.00	2	106.00	106.50	-2	15,311	-0.01%
2021/11/16	1.1	105.02	1.5	105.84	105.50	-0.4	15,353	0.00%
2021/11/15	0	0.00	4	105.13	105.50	-4	15,407	-0.03%
2021/11/12	9	103.33	4	103.75	104.00	5	15,418	0.03%
2021/11/11	5.1	102.11	1	102.00	102.50	4.1	15,390	0.03%
2021/11/10	1	104.00	0	0.00	104.00	1	15,331	0.01%
2021/11/09	12.1	106.62	9	107.00	105.00	3.1	15,379	0.02%
2021/11/08	6	103.33	27	104.17	105.50	-21	15,065	-0.14%
2021/11/05	1.2	98.45	4	99.43	99.70	-2.8	14,812	-0.02%
2021/11/04	9	98.21	10	98.91	98.10	-1	14,838	-0.01%
2021/11/03	8	98.35	0	0.00	98.30	8	14,890	0.05%
2021/11/02	9	99.71	10	99.91	98.80	-1	14,979	-0.01%
2021/11/01	2	98.40	0	0.00	98.20	2	15,058	0.01%
2021/10/29	10.1	101.10	5	102.50	99.80	5.1	15,088	0.03%
2021/10/28	6	100.22	7	99.60	99.80	-1	14,769	-0.01%
2021/10/27	5	97.28	2	97.20	97.20	3	14,813	0.02%
2021/10/26	7	97.77	7	97.74	98.00	0	15,457	0.00%
2021/10/25	4	96.43	2	96.35	96.40	2	15,412	0.01%
2021/10/22	7	95.44	2	95.70	96.00	5	15,400	0.03%
2021/10/21	4	96.73	10	96.88	95.90	-6	15,286	-0.04%
2021/10/20	13	98.12	6	98.97	97.70	7	15,171	0.05%
2021/10/19	9	97.51	12	97.36	98.40	-3	15,081	-0.02%
2021/10/18	5	95.54	0	0.00	94.60	5	15,030	0.03%
2021/10/15	10	95.56	4.1	95.91	96.20	5.9	15,075	0.04%
2021/10/14	8	93.48	2	93.70	93.60	6	14,906	0.04%
2021/10/13	5	93.00	3	93.23	92.40	2	14,820	0.01%
2021/10/12	22	94.13	3	93.87	93.50	19	14,731	0.13%
2021/10/08	29.2	97.34	5	98.30	96.20	24.2	14,563	0.17%
2021/10/07	7	100.21	4	101.00	101.00	3	14,200	0.02%
2021/10/06	9	99.96	5	99.96	100.00	4	14,086	0.03%
2021/10/05	13	100.13	4	100.63	100.50	9	13,924	0.06%
2021/10/04	8.1	103.63	8	103.56	103.50	0.1	13,544	0.00%
2021/10/01	3.1	106.52	2	106.50	108.00	1.1	13,320	0.01%
2021/09/30	1	106.50	4	108.88	109.00	-3	13,249	-0.02%
2021/09/29	18.2	106.46	1	106.00	106.00	17.2	13,056	0.13%
2021/09/28	12	112.29	1	112.50	112.50	11	12,775	0.09%
2021/09/27	8	115.31	2	115.25	115.50	6	12,519	0.05%
2021/09/23	6	117.17	4	117.25	116.50	2	12,536	0.02%
2021/09/22	10	114.75	2	114.50	116.00	8	12,619	0.06%
2021/09/17	8	118.94	0	0.00	118.00	8	12,583	0.06%
2021/09/16	7	121.36	0	0.00	121.50	7	12,353	0.06%
2021/09/15	0.1	124.50	0	0.00	124.00	0.1	12,299	0.00%
2021/09/14	1	124.00	1	125.00	124.50	0	12,349	0.00%
2021/09/13	4	125.25	2	124.75	124.00	2	12,395	0.02%
2021/09/10	0	0.00	7	125.29	128.00	-7	12,477	-0.06%
2021/09/09	2	120.75	2	122.50	122.00	0	12,421	0.00%
2021/09/08	5	118.60	4	118.50	119.50	1	12,447	0.01%
2021/09/07	29	120.26	0	0.00	121.50	29	12,404	0.23%
2021/09/06	4	125.88	8	126.00	124.50	-4	12,357	-0.03%
2021/09/03	7.3	127.69	0	0.00	128.50	7.3	12,569	0.06%
2021/09/02	1	126.00	0	0.00	125.50	1	12,521	0.01%
2021/09/01	3	126.00	1	126.50	126.50	2	12,503	0.02%
2021/08/31	2	126.25	2	126.75	128.50	0	12,524	0.00%
2021/08/30	5	127.40	7	128.79	129.00	-2	12,664	-0.02%
2021/08/27	1	126.00	13	124.00	127.00	-12	12,574	-0.10%
2021/08/26	1	122.00	5	121.20	123.50	-4	12,541	-0.03%
2021/08/25	4	121.50	3	122.67	122.50	1	12,618	0.01%
2021/08/24	1	122.00	1	120.50	120.00	0	12,670	0.00%
2021/08/23	0	0.00	1	122.50	121.00	-1	12,772	-0.01%
2021/08/20	3	115.50	6	115.50	116.00	-3	12,842	-0.02%
2021/08/19	0	0.00	1	115.00	115.50	-1	12,963	-0.01%
2021/08/18	2	117.50	2.1	116.41	119.00	-0.1	13,026	0.00%
2021/08/17	13	116.85	6	117.75	117.00	7	13,114	0.05%
2021/08/16	5	121.60	2	121.25	122.00	3	12,975	0.02%
2021/08/13	67	121.13	2	121.50	120.00	65	13,105	0.50%
2021/08/11	1	128.00	2	127.25	127.00	-1	13,044	-0.01%
2021/08/10	1	125.00	2	125.50	126.50	-1	13,131	-0.01%
2021/08/09	2	128.50	0	0.00	128.00	2	13,380	0.01%
2021/08/06	3.2	129.98	3	130.50	129.00	0.2	13,718	0.00%
2021/08/05	1	130.00	2	131.25	132.00	-1	13,958	-0.01%
2021/08/04	4	129.25	5	129.80	131.00	-1	14,360	-0.01%
2021/08/03	1	124.50	10	125.45	127.00	-9	14,475	-0.06%
2021/08/02	10	124.30	25.2	123.93	125.50	-15.2	14,467	-0.11%
2021/07/30	9.1	122.22	95.7	123.78	122.50	-86.6	14,405	-0.60%
2021/07/29	3	115.33	0	0.00	115.00	3	13,902	0.02%
2021/07/28	2	111.75	0	0.00	112.50	2	14,116	0.01%
2021/07/27	3	115.00	0	0.00	115.00	3	14,374	0.02%
2021/07/23	31	115.55	0	0.00	115.00	31	15,164	0.20%
2021/07/22	1	117.50	2	120.00	117.50	-1	15,636	-0.01%
2021/07/21	0	0.00	2	118.75	119.50	-2	15,887	-0.01%
2021/07/20	0	0.00	2	118.00	118.00	-2	16,329	-0.01%
2021/07/19	0	0.00	7.1	118.26	117.50	-7.1	16,317	-0.04%
2021/07/16	3	115.50	1	116.50	116.50	2	16,454	0.01%
2021/07/15	0	0.00	78.9	119.22	120.00	-78.9	16,379	-0.48%
2021/07/14	2	114.50	0	0.00	114.50	2	16,098	0.01%
2021/07/13	1.1	116.00	9	115.22	115.50	-7.9	16,076	-0.05%
2021/07/12	6	111.50	5	112.10	112.50	1	16,135	0.01%
2021/07/09	2	111.25	0	0.00	111.00	2	16,200	0.01%
2021/07/08	34	112.49	9	112.00	112.00	25	16,373	0.15%
2021/07/07	0	0.00	0	114.50	114.50	0	16,499	0.00%
2021/07/06	0	0.00	2	113.50	113.00	-2	16,851	-0.01%
2021/07/05	1	112.50	2	113.25	114.00	-1	17,135	-0.01%
2021/07/01	3	111.00	4	111.38	111.00	-1	17,383	-0.01%
2021/06/30	5	111.50	7	112.14	112.00	-2	17,625	-0.01%
2021/06/29	10	110.35	5	111.30	113.00	5	17,685	0.03%
2021/06/28	14	112.93	1	113.98	112.50	13	17,702	0.07%
2021/06/25	0	0.00	3	117.33	117.50	-3	17,800	-0.02%
2021/06/24	2	115.00	2	115.50	115.50	0	17,906	0.00%
2021/06/23	1	114.50	8	115.25	116.00	-7	18,121	-0.04%
2021/06/22	4	112.25	1	113.00	113.00	3	18,176	0.02%
2021/06/21	5	112.70	0	0.00	113.00	5	18,272	0.03%
2021/06/18	1	116.50	0	0.00	116.50	1	18,445	0.01%
2021/06/17	2	115.25	0	0.00	118.00	2	18,570	0.01%
2021/06/16	2	116.25	1	117.50	115.50	1	18,872	0.01%
2021/06/15	8	117.94	1.7	117.79	118.00	6.3	19,182	0.03%
2021/06/11	1	118.00	48	119.30	118.50	-47	19,357	-0.24%
2021/06/10	1	116.50	6	115.83	116.50	-5	19,309	-0.03%
2021/06/09	1	113.50	30	114.00	114.00	-29	19,532	-0.15%
2021/06/08	4	115.75	8	115.68	115.50	-4	19,798	-0.02%
2021/06/07	1	114.00	8	114.06	115.50	-7	19,994	-0.04%
2021/06/04	1	110.50	1	111.00	111.00	0	19,968	0.00%
2021/06/03	0	0.00	2	112.00	112.00	-2	20,393	-0.01%
2021/06/02	4	110.13	1	112.00	111.00	3	20,500	0.01%
2021/06/01	2	112.50	1	113.00	113.00	1	20,846	0.00%
2021/05/31	2	111.50	4	111.50	111.50	-2	21,169	-0.01%
2021/05/28	3	109.00	7	110.21	110.50	-4	21,319	-0.02%
2021/05/27	3	106.33	3	106.50	109.00	0	21,519	0.00%
2021/05/26	4	107.25	0	0.00	107.50	4	21,733	0.02%
2021/05/25	0	108.50	4.5	108.56	108.50	-4.4	21,844	-0.02%
2021/05/24	0	0.00	1	107.00	106.50	-1	22,003	0.00%
2021/05/21	4	107.88	5	107.10	105.50	-1	22,453	0.00%
2021/05/20	1	106.00	1	106.50	106.50	0	22,841	0.00%
2021/05/19	2	105.50	6	106.00	105.50	-4	23,478	-0.02%
2021/05/18	6	104.58	3	105.00	106.50	3	24,781	0.01%
2021/05/17	2.2	103.36	6.8	102.50	103.00	-4.6	24,950	-0.02%
2021/05/14	2	102.75	13	104.27	105.00	-11	26,053	-0.04%
2021/05/13	2	97.50	21	98.18	100.00	-19	25,966	-0.07%
2021/05/12	24	97.47	17	97.18	97.00	7	25,924	0.03%
2021/05/11	14	105.64	4.7	104.21	103.50	9.4	25,978	0.04%
2021/05/10	3	110.67	2.1	110.00	110.00	0.9	26,092	0.00%
2021/05/07	3	111.17	26.3	111.29	113.00	-23.3	26,508	-0.09%
2021/05/06	4	107.88	0	0.00	107.50	4	26,802	0.01%
2021/05/05	2	107.75	1	110.00	106.50	1	26,960	0.00%
2021/05/04	6	110.33	5	111.30	111.50	1	27,386	0.00%
2021/05/03	20.5	114.02	5	114.50	112.50	15.5	27,629	0.06%
2021/04/29	26.1	119.13	58	119.75	118.00	-32	27,659	-0.12%
2021/04/28	10.2	121.47	29.8	121.49	123.00	-19.6	27,595	-0.07%
2021/04/27	5	117.20	16	117.75	118.00	-11	27,845	-0.04%
2021/04/26	14.2	116.80	41.7	115.95	118.00	-27.5	28,423	-0.10%
2021/04/23	1	109.50	4	110.50	111.00	-3	28,473	-0.01%
2021/04/22	3	109.17	5	110.80	108.00	-2	28,964	-0.01%
2021/04/21	7.1	110.57	1	110.00	110.00	6.1	29,456	0.02%
2021/04/20	0	0.00	4	112.63	113.00	-4	30,225	-0.01%
2021/04/19	4	112.13	1	114.50	111.50	3	31,196	0.01%
2021/04/16	3	113.00	5	112.40	113.00	-2	31,585	-0.01%
2021/04/15	5	107.80	1	108.50	109.00	4	31,907	0.01%
2021/04/14	10.5	111.55	7	110.64	110.00	3.5	32,258	0.01%
2021/04/13	10	112.95	3	112.33	112.50	7	33,038	0.02%
2021/04/12	10	113.60	6	114.50	112.50	4	33,479	0.01%
2021/04/09	8	111.94	8	112.31	112.00	0	33,577	0.00%
2021/04/08	9.3	110.57	3	111.33	111.50	6.3	33,482	0.02%
2021/04/07	2	111.25	11	111.59	111.50	-9	33,511	-0.03%
2021/04/06	1.2	110.17	7.5	110.73	111.50	-6.3	33,630	-0.02%
2021/04/01	1	107.50	11	107.59	107.50	-10	33,613	-0.03%
2021/03/31	11.1	109.67	3	108.67	107.50	8.1	33,924	0.02%
2021/03/30	4	109.63	4.1	109.98	111.00	-0.1	34,424	0.00%
2021/03/29	1	108.50	1.4	109.00	109.00	-0.4	34,350	0.00%
2021/03/26	3	106.17	3.2	106.22	107.00	-0.2	34,367	0.00%
2021/03/25	0	0.00	3	105.00	106.00	-3	34,338	-0.01%
2021/03/24	8	107.50	6	106.83	107.00	2	34,381	0.01%
2021/03/23	13.1	108.58	7.5	108.50	108.00	5.6	34,536	0.02%
2021/03/22	1	108.00	7	107.14	108.00	-6	34,448	-0.02%
2021/03/19	1.1	105.95	7	106.00	108.00	-5.9	34,461	-0.02%
2021/03/18	2.6	105.87	20.3	106.47	106.50	-17.7	34,326	-0.05%
2021/03/17	1.1	103.95	0	0.00	103.00	1.1	34,419	0.00%
2021/03/16	7	103.43	22	103.45	104.00	-15	34,648	-0.04%
2021/03/15	11	102.36	2	102.75	102.50	9	34,624	0.03%
2021/03/12	7	105.86	8	106.00	105.00	-1	34,457	0.00%
2021/03/11	2	105.00	12	104.50	105.00	-10	34,635	-0.03%
2021/03/10	5	101.70	5	101.90	101.00	0	34,705	0.00%
2021/03/09	8	99.78	2	100.50	101.00	6	34,756	0.02%
2021/03/08	4	103.38	2	103.25	102.50	2	34,625	0.01%
2021/03/05	12.1	101.50	7	101.50	102.00	5.1	34,784	0.01%
2021/03/04	10.2	103.51	2	104.00	103.00	8.2	35,437	0.02%
2021/03/03	2.1	106.14	4	106.75	107.00	-1.9	35,207	-0.01%
2021/03/02	2.4	106.54	16.2	107.31	106.00	-13.8	35,039	-0.04%
2021/02/26	11.1	104.14	0	0.00	103.50	11.1	34,835	0.03%
2021/02/25	3	107.33	0.1	107.50	107.50	2.9	34,544	0.01%
2021/02/24	12.3	107.59	37	106.08	106.00	-24.7	34,504	-0.07%
2021/02/23	7.1	108.15	3	108.67	110.00	4.1	34,280	0.01%
2021/02/22	14	111.60	31	111.48	112.00	-17	33,881	-0.05%
2021/02/19	83.3	112.97	8	112.88	113.50	75.3	33,474	0.22%
2021/02/18	14	116.96	45	116.26	117.50	-31	32,992	-0.09%
2021/02/17	0	0.00	11	116.00	116.00	-11	31,771	-0.03%
2021/02/05	20	103.75	44.1	103.31	105.50	-24.1	31,522	-0.08%
2021/02/04	0	0.00	1	99.00	97.70	-1	30,348	0.00%
2021/02/03	4	97.80	0	0.00	98.10	4	30,349	0.01%
2021/02/02	5	97.76	13.4	98.08	98.60	-8.4	30,594	-0.03%
2021/02/01	3.4	92.53	3	92.93	94.90	0.4	30,391	0.00%
2021/01/29	9.4	94.99	7	96.04	92.00	2.4	30,242	0.01%
2021/01/28	12	94.82	6	94.90	94.50	6	29,989	0.02%
2021/01/27	7	99.00	7	99.84	98.30	0	29,853	0.00%
2021/01/26	21.3	99.29	62	98.92	98.40	-40.7	29,922	-0.14%
2021/01/25	28.1	102.78	9.2	103.52	102.00	18.9	30,592	0.06%
2021/01/22	3	105.50	16	104.75	105.00	-13	30,189	-0.04%
2021/01/21	11	105.05	33.6	105.00	105.50	-22.6	29,972	-0.08%
2021/01/20	23	105.13	26.2	104.81	104.50	-3.2	29,786	-0.01%
2021/01/19	83	107.36	18	104.92	105.50	65	29,271	0.22%
2021/01/18	10	97.39	15	98.71	100.50	-5	28,867	-0.02%
2021/01/15	21.4	99.55	19	99.90	98.00	2.4	28,441	0.01%
2021/01/14	23	99.75	21	100.05	99.00	2	28,182	0.01%
2021/01/13	8	96.48	21.1	97.22	99.60	-13.1	28,111	-0.05%
2021/01/12	73.1	93.20	38	92.94	92.20	35.1	27,419	0.13%
2021/01/11	9	89.59	23.5	89.45	90.40	-14.5	26,570	-0.05%
2021/01/08	8	88.60	3	88.63	88.00	5	26,340	0.02%
2021/01/07	15	89.81	12.5	90.54	89.40	2.5	25,958	0.01%
2021/01/06	8	88.30	33	88.56	88.50	-25	25,686	-0.10%
2021/01/05	26	85.83	26.2	85.86	86.60	-0.2	24,823	0.00%
2021/01/04	6	83.38	13	83.91	83.90	-7	24,592	-0.03%
2020/12/31	1	82.40	3	81.50	81.30	-2	24,334	-0.01%
2020/12/30	2	80.60	3.5	80.66	81.70	-1.5	24,220	-0.01%
2020/12/29	32	80.45	4	80.93	80.70	28	24,250	0.12%
2020/12/28	1.2	81.85	0.1	81.60	81.70	1.1	24,227	0.00%
2020/12/25	9	81.11	17	81.86	80.90	-8	24,055	-0.03%
2020/12/24	1	80.50	11.2	80.03	80.50	-10.2	23,732	-0.04%
2020/12/23	2.4	77.37	7	77.70	77.20	-4.6	23,165	-0.02%
2020/12/22	0	0.00	5	78.58	78.20	-5	22,995	-0.02%
2020/12/21	16	79.38	3	79.57	79.50	13	22,931	0.06%
2020/12/18	31	79.60	18	79.40	78.90	13	22,803	0.06%
2020/12/17	2	79.60	4	79.65	79.50	-2	22,680	-0.01%
2020/12/16	1	78.70	3	78.77	78.70	-2	22,380	-0.01%
2020/12/15	41	77.40	2	77.10	77.60	39	22,256	0.18%
2020/12/14	4.7	77.59	17	77.36	77.00	-12.4	22,036	-0.06%
2020/12/11	11	78.08	2	78.60	78.80	9	21,894	0.04%
2020/12/10	19	80.15	16.3	80.62	80.60	2.7	21,461	0.01%
2020/12/09	8	79.85	4	79.70	79.50	4	20,991	0.02%
2020/12/07	17	80.25	5.3	80.96	78.80	11.7	20,624	0.06%
2020/12/04	30.3	78.89	8	79.35	79.60	22.3	20,184	0.11%
2020/12/03	2	76.80	1	77.20	77.90	1	19,886	0.01%
2020/12/02	20	75.85	7	76.77	77.30	13	19,729	0.07%
2020/12/01	14	76.32	2	76.00	76.70	12	19,595	0.06%
2020/11/30	7	78.16	27	78.89	76.60	-20	19,415	-0.10%
2020/11/27	1	74.10	4	74.08	74.40	-3	18,575	-0.02%
2020/11/25	8	73.30	6	72.50	72.50	2	18,502	0.01%
2020/11/24	11	73.90	3	73.67	73.40	8	18,396	0.04%
2020/11/23	5	73.70	11	74.36	73.90	-6	18,267	-0.03%
2020/11/20	4	72.50	1	72.90	72.90	3	18,014	0.02%
2020/11/19	1	72.50	0	0.00	72.90	1	17,935	0.01%
2020/11/18	5	72.90	23.1	72.73	73.00	-18.1	17,866	-0.10%
2020/11/17	0	0.00	9.3	72.82	72.00	-9.3	17,771	-0.05%
2020/11/16	1	71.20	6	71.45	71.90	-5	17,998	-0.03%
2020/11/13	2	70.70	2	70.35	70.50	0	18,176	0.00%
2020/11/12	3	71.83	93.2	71.42	72.00	-90.2	18,262	-0.49%
2020/11/11	1	71.00	13	71.24	71.50	-12	18,128	-0.07%
2020/11/10	39.5	71.34	26	71.12	71.50	13.5	17,981	0.08%
2020/11/09	83	69.71	15	69.81	70.20	68	17,538	0.39%
2020/11/06	25.5	68.43	5	68.56	68.70	20.5	17,342	0.12%
2020/11/05	0	0.00	20.2	67.93	68.20	-20.2	17,146	-0.12%
2020/11/04	2	67.15	20	67.50	68.00	-18	16,930	-0.11%
2020/11/03	6	66.80	1	66.80	66.80	5	16,716	0.03%
2020/11/02	42.1	66.32	89	66.76	66.80	-47	16,467	-0.29%
2020/10/30	8	62.80	1	63.30	63.20	7	15,418	0.05%
2020/10/29	8	62.13	15	61.77	62.50	-7	15,695	-0.04%
2020/10/28	13	63.48	3	63.37	63.10	10	16,235	0.06%
2020/10/27	7	64.69	6	65.07	64.40	1	16,273	0.01%
2020/10/26	17	66.12	8	66.48	66.30	9	16,341	0.06%
2020/10/23	1	65.00	4	65.13	65.20	-3	16,041	-0.02%
2020/10/22	0	0.00	2	64.10	64.40	-2	16,502	-0.01%
2020/10/21	1	63.70	48	63.63	64.10	-47	16,708	-0.28%
2020/10/20	4	62.25	5	62.38	61.90	-1	16,222	-0.01%
2020/10/19	18	61.92	28	62.08	61.90	-10	16,103	-0.06%
2020/10/16	7	61.74	10	61.74	61.20	-3	16,002	-0.02%
2020/10/15	13	61.35	2	61.35	61.30	11	15,922	0.07%
2020/10/14	17	61.00	0	0.00	60.90	17	15,768	0.11%
2020/10/13	3	61.43	0	0.00	61.80	3	15,618	0.02%
2020/10/12	16	62.40	4	62.25	62.10	12	15,523	0.08%
2020/10/08	10	61.40	12	61.42	61.50	-2	15,126	-0.01%
2020/10/07	2	59.80	0	0.00	60.10	2	14,997	0.01%
2020/10/06	2	61.20	2	61.50	60.20	0	15,039	0.00%
2020/10/05	2	60.45	8	60.29	60.50	-6	15,004	-0.04%
2020/09/30	1	59.10	0	0.00	59.20	1	14,959	0.01%
2020/09/29	4	58.83	0.1	59.00	58.60	3.9	15,097	0.03%
2020/09/28	4	59.35	42.1	59.79	60.20	-38.1	15,071	-0.25%
2020/09/25	6	58.45	4	58.75	58.90	2	15,081	0.01%
2020/09/24	31.2	58.31	0	0.00	58.20	31.2	15,193	0.21%
2020/09/23	8	60.06	1	59.80	59.90	7	15,347	0.05%
2020/09/22	24	60.43	1	60.50	60.40	23	15,304	0.15%
2020/09/18	1	62.30	1	62.30	62.40	0	15,308	0.00%
2020/09/17	3	62.47	1	62.70	62.30	2	15,266	0.01%
2020/09/16	13	62.51	0	0.00	62.40	13	15,278	0.09%
2020/09/15	4	62.03	5	61.90	62.00	-1	15,188	-0.01%
2020/09/14	0	0.00	3	61.67	61.60	-3	15,276	-0.02%
2020/09/11	3	61.30	0	0.00	61.30	3	15,249	0.02%
2020/09/10	2	61.95	1	61.30	61.20	1	15,305	0.01%
2020/09/09	5	61.06	22	61.15	62.00	-17	15,289	-0.11%
2020/09/08	5	61.16	1	61.30	61.40	4	15,271	0.03%
2020/09/07	1	61.10	31	60.91	61.00	-30	15,274	-0.20%
2020/09/04	41.2	59.47	1.2	59.47	59.50	40.1	15,281	0.26%
2020/09/03	13	60.30	5	60.10	60.30	8	15,251	0.05%
2020/09/02	10.2	60.26	0.2	60.50	60.20	10	15,232	0.07%
2020/09/01	1	61.00	0	0.00	61.30	1	15,085	0.01%
2020/08/31	7	61.73	0	0.00	61.20	7	15,154	0.05%
2020/08/28	18.1	61.08	0.1	61.50	61.10	18	15,030	0.12%
2020/08/27	1	62.00	4	61.60	61.60	-3	15,205	-0.02%
2020/08/26	6	61.80	3	61.90	61.90	3	15,197	0.02%
2020/08/25	3	62.27	2	62.55	62.10	1	15,200	0.01%
2020/08/24	5	61.70	0	0.00	61.30	5	15,508	0.03%
2020/08/21	8	61.58	7	61.86	61.90	1	15,499	0.01%
2020/08/20	43.2	61.60	17.1	61.85	61.10	26.1	15,442	0.17%
2020/08/19	21.1	65.29	12.2	64.99	64.80	9	15,036	0.06%
2020/08/18	9	67.17	0.4	67.50	67.00	8.6	14,760	0.06%
2020/08/17	10	68.15	0	0.00	68.40	10	14,617	0.07%
2020/08/14	13.2	67.10	0.2	67.30	66.80	13	14,748	0.09%
2020/08/13	10.2	68.40	7.1	68.10	68.00	3.1	14,659	0.02%
2020/08/12	6.1	69.71	5.1	69.62	69.90	1.1	14,630	0.01%
2020/08/11	8	70.63	0	0.00	70.40	8	14,577	0.05%
2020/08/10	18.1	70.58	1	71.00	70.40	17.1	14,476	0.12%
2020/08/07	4	70.28	1.1	70.42	70.30	2.9	14,458	0.02%
2020/08/06	5	70.52	0	0.00	70.90	5	14,345	0.03%
2020/08/05	25	70.57	7.1	70.40	70.30	18	14,191	0.13%
2020/08/04	17.2	71.19	3	71.00	70.60	14.2	13,930	0.10%
2020/08/03	41	72.30	1	71.60	71.60	40	13,492	0.30%
2020/07/31	20	75.40	2	75.80	75.60	18	12,811	0.14%
2020/07/30	5	74.34	14	75.39	75.50	-9	12,677	-0.07%
2020/07/29	8	72.49	2	72.05	72.50	6	12,382	0.05%
2020/07/28	7	72.51	10	73.82	70.70	-3	12,268	-0.02%
2020/07/27	7	73.96	12	74.76	73.00	-5	11,638	-0.04%
2020/07/24	5	70.50	1	72.40	69.90	4	11,081	0.04%
2020/07/23	0	0.00	1	71.40	71.80	-1	10,898	-0.01%
2020/07/22	0.5	71.60	4	72.88	71.80	-3.5	10,879	-0.03%
2020/07/21	4	72.03	13	72.32	72.00	-9	10,752	-0.08%
2020/07/20	1	69.90	5	70.34	70.60	-4	10,653	-0.04%
2020/07/17	6.5	69.41	35	69.70	69.30	-28.5	10,703	-0.27%
2020/07/16	3	70.40	1	70.20	69.70	2	10,702	0.02%
2020/07/14	1	71.00	3	70.87	70.70	-2	10,890	-0.02%
2020/07/13	1	71.60	6	72.27	72.40	-5	10,838	-0.05%
2020/07/10	0	0.00	11	71.28	71.60	-11	10,829	-0.10%
2020/07/09	3	70.57	4	70.68	70.40	-1	10,785	-0.01%
2020/07/08	7	69.24	0	0.00	69.50	7	10,545	0.07%
2020/07/07	4	70.70	16	70.43	70.50	-12	10,396	-0.12%
2020/07/06	11	71.59	1.3	71.44	71.60	9.8	10,289	0.09%
2020/07/03	19	71.93	6	73.80	71.90	13	10,198	0.13%
2020/07/02	2	70.60	10	71.55	72.70	-8	10,104	-0.08%
2020/07/01	1	68.00	1	68.00	68.00	0	9,887	0.00%
2020/06/30	3	67.53	1	67.50	67.60	2	9,908	0.02%
2020/06/29	3	67.40	0	0.00	67.30	3	9,975	0.03%
2020/06/24	1	68.00	4	68.18	68.00	-3	10,071	-0.03%
2020/06/23	1	67.60	1	67.60	67.80	0	10,170	0.00%
2020/06/22	0	0.00	2	68.25	68.20	-2	10,310	-0.02%
2020/06/19	0	0.00	32	68.11	68.20	-32	10,480	-0.31%
2020/06/18	0	0.00	5	67.00	67.50	-5	10,454	-0.05%
2020/06/17	0	0.00	1.2	67.76	68.00	-1.2	10,597	-0.01%
2020/06/16	0	0.00	3	67.57	67.30	-3	10,947	-0.03%
2020/06/15	2	65.90	0	0.00	65.60	2	11,239	0.02%
2020/06/12	1	64.60	6	65.97	66.30	-5	11,406	-0.04%
2020/06/11	4	67.00	2	66.40	66.50	2	11,576	0.02%
2020/06/10	5	67.70	5	67.80	68.00	0	11,675	0.00%
2020/06/09	3	67.20	0	0.00	66.20	3	11,883	0.03%
2020/06/08	10	68.10	2	68.00	68.00	8	12,024	0.07%
2020/06/05	0	0.00	15	67.88	68.20	-15	11,980	-0.13%
2020/06/04	20	66.80	5	67.08	66.80	15	11,922	0.13%
2020/06/03	1	65.70	16	65.65	66.50	-15	12,037	-0.12%
2020/06/02	0	0.00	4	63.23	63.50	-4	11,846	-0.03%
2020/06/01	5	62.66	0	0.00	62.80	5	11,862	0.04%
2020/05/29	3	61.30	28	61.03	61.80	-25	11,822	-0.21%
2020/05/28	8.1	61.33	0	0.00	61.30	8.1	11,579	0.07%
2020/05/27	3	61.20	0	0.00	61.00	3	11,656	0.03%
2020/05/26	5	61.22	5	61.30	61.40	0	11,723	0.00%
2020/05/25	1	61.30	0	0.00	61.10	1	11,733	0.01%
2020/05/22	2	61.80	0	0.00	61.30	2	11,709	0.02%
2020/05/21	6	62.23	0	0.00	63.00	6	11,682	0.05%
2020/05/20	14	61.90	0	0.00	61.70	14	11,415	0.12%
2020/05/19	7	62.87	0	0.00	62.20	7	11,304	0.06%
2020/05/18	16	63.54	0	0.00	62.60	16	11,249	0.14%
2020/05/15	1	65.60	0	0.00	66.40	1	11,217	0.01%
2020/05/12	0	0.00	5	67.92	68.10	-5	11,132	-0.04%
2020/05/11	0	0.00	2	68.85	68.90	-2	11,207	-0.02%
2020/05/08	1	67.80	6	67.77	67.60	-5	11,212	-0.04%
2020/05/07	0	0.00	2	65.70	66.20	-2	11,275	-0.02%
2020/05/06	3	64.40	0	0.00	64.40	3	11,311	0.03%
2020/05/05	3	65.30	0	0.00	65.00	3	11,260	0.03%
2020/05/04	4	63.73	1	64.70	64.40	3	11,292	0.03%
2020/04/29	0	0.00	1	65.00	65.30	-1	11,365	-0.01%
2020/04/28	2	64.70	0	0.00	64.80	2	11,470	0.02%
2020/04/22	1	62.90	0	0.00	62.60	1	11,688	0.01%
2020/04/21	3	63.50	0	0.00	63.10	3	11,654	0.03%
2020/04/15	0.7	65.50	3	65.93	65.50	-2.3	11,416	-0.02%
2020/04/14	1	65.30	2	65.25	65.00	-1	11,362	-0.01%
2020/04/10	1	61.70	0	0.00	61.50	1	11,466	0.01%
2020/04/09	2	62.70	8	62.99	62.20	-6	11,485	-0.05%
2020/04/08	1	61.70	1	62.50	62.00	0	11,471	0.00%
2020/04/07	0	0.00	4	60.98	61.70	-4	11,386	-0.04%
2020/04/06	5	57.10	1	58.60	58.80	4	11,236	0.04%
2020/04/01	2	57.50	1	57.20	57.20	1	11,185	0.01%
2020/03/31	1	59.20	1	59.20	58.60	0	11,129	0.00%
2020/03/30	0	0.00	1	58.40	59.20	-1	10,968	-0.01%
2020/03/27	0.1	59.90	4	60.25	59.80	-3.9	10,829	-0.04%
2020/03/26	3	59.60	1	59.50	59.80	2	10,723	0.02%
2020/03/25	0	0.00	4	58.13	58.90	-4	10,656	-0.04%
2020/03/24	0	0.00	3	54.83	54.30	-3	10,519	-0.03%
2020/03/23	3	51.13	1	52.00	51.00	2	10,435	0.02%
2020/03/20	5	52.54	2	53.55	54.20	3	10,359	0.03%
2020/03/19	6.4	50.70	1	50.20	50.20	5.4	10,011	0.05%
2020/03/18	3	57.20	2	56.50	55.50	1	10,048	0.01%
2020/03/17	2	57.30	1	57.70	57.70	1	10,224	0.01%
2020/03/16	2.1	60.40	0	0.00	59.30	2.1	10,022	0.02%
2020/03/13	3	58.53	5	58.86	61.00	-2	9,798	-0.02%
2020/03/12	5	63.58	2	65.35	62.70	3	9,516	0.03%
2020/03/11	2	68.60	1	69.00	67.30	1	9,733	0.01%
2020/03/10	2	67.95	0	0.00	68.00	2	9,658	0.02%
2020/03/09	5	68.98	2	69.60	68.90	3	9,586	0.03%
2020/03/06	4	71.43	1	71.30	71.50	3	9,420	0.03%
2020/03/04	1	72.20	0	0.00	72.50	1	9,349	0.01%
2020/03/03	0	0.00	1	71.60	72.50	-1	9,314	-0.01%
2020/03/02	4	70.28	0	0.00	70.10	4	9,187	0.04%
2020/02/27	3	72.07	0	0.00	71.30	3	9,246	0.03%
2020/02/26	6	72.90	0	0.00	72.80	6	9,077	0.07%
2020/02/24	7	73.94	1	74.00	73.90	6	9,016	0.07%
2020/02/21	2	75.50	0	0.00	75.20	2	9,019	0.02%
2020/02/20	0	0.00	1	77.10	75.60	-1	9,036	-0.01%
2020/02/19	3.1	76.97	0	0.00	76.40	3.1	9,065	0.03%
2020/02/18	1	75.20	0	0.00	75.60	1	8,985	0.01%
2020/02/14	1	77.00	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%
2020/02/10	26	74.70	0	0.00	74.90	26	8,744	0.30%
2020/02/07	6	74.90	0	0.00	74.80	6	8,701	0.07%
2020/02/06	0	0.00	1	77.60	77.90	-1	8,646	-0.01%
2020/02/05	1	74.20	2	74.55	74.80	-1	8,659	-0.01%
2020/02/03	2	71.95	1	72.00	72.80	1	8,920	0.01%
2020/01/31	2	73.90	6	74.08	74.60	-4	8,719	-0.05%
2020/01/30	7	74.23	0	0.00	74.10	7	8,623	0.08%
2020/01/20	11	79.18	0	0.00	79.00	11	8,516	0.13%
2020/01/17	1	79.10	0	0.00	79.30	1	8,578	0.01%
2020/01/16	31	79.07	0.2	79.40	79.30	30.8	8,546	0.36%
2020/01/15	1.1	80.80	1	81.50	81.10	0.1	8,523	0.00%
2020/01/13	17	80.29	0	0.00	80.70	17	8,442	0.20%
2020/01/10	4	79.25	0	0.00	79.60	4	8,495	0.05%
2020/01/09	0	0.00	1	79.50	79.80	-1	8,521	-0.01%
2020/01/08	2.4	77.93	1	77.80	77.40	1.4	8,510	0.02%
2020/01/06	4	78.83	0	0.00	78.70	4	8,755	0.05%
2020/01/03	1	81.20	1	83.50	81.80	0	8,582	0.00%
2020/01/02	23	82.70	0	0.00	82.80	23	8,527	0.27%
2019/12/31	20.1	83.70	0	0.00	83.20	20.1	8,480	0.24%
2019/12/30	0.1	84.00	0	0.00	84.40	0.1	8,544	0.00%
2019/12/27	1	85.00	0	0.00	85.20	1	8,590	0.01%
2019/12/26	2	83.80	0	0.00	83.50	2	8,570	0.02%
2019/12/23	0	0.00	1	85.00	85.40	-1	8,875	-0.01%
2019/12/20	0	0.00	30	83.80	84.60	-30	8,966	-0.33%
2019/12/19	0	0.00	60	84.30	84.30	-60	8,871	-0.68%
2019/12/18	3	85.40	2	85.00	85.40	1	8,868	0.01%
2019/12/17	20	84.30	1	84.80	85.00	19	8,897	0.21%
2019/12/16	2	84.60	1	85.90	84.10	1	8,840	0.01%
2019/12/13	12	85.58	11.4	85.20	85.20	0.6	8,802	0.01%
2019/12/12	10	83.80	22.7	83.86	84.60	-12.7	8,463	-0.15%
2019/12/11	0.1	80.00	0.5	80.00	80.40	-0.4	8,097	0.00%
2019/12/10	0	0.00	1	80.10	80.10	-1	8,112	-0.01%
2019/12/09	1	80.20	0	0.00	80.00	1	8,131	0.01%
2019/12/06	2	79.40	54	81.81	79.70	-52	8,083	-0.64%
2019/12/05	1	76.00	0	0.00	76.80	1	7,592	0.01%
2019/12/02	2	75.65	0	0.00	75.80	2	7,812	0.03%
2019/11/29	3	75.97	1	76.40	75.60	2	7,862	0.03%
2019/11/27	0	0.00	1	78.10	77.10	-1	7,896	-0.01%
2019/11/25	1	77.50	0	0.00	77.00	1	7,680	0.01%
2019/11/22	0	0.00	5	78.12	77.80	-5	7,778	-0.06%
2019/11/21	53	77.30	0	0.00	77.60	53	7,774	0.68%
2019/11/20	0	0.00	1	79.80	79.70	-1	7,740	-0.01%
2019/11/18	0	0.00	51	79.69	79.70	-51	7,801	-0.65%
2019/11/14	0	0.00	2	77.80	78.00	-2	7,949	-0.03%
2019/11/13	1	77.80	7	78.20	78.00	-6	7,971	-0.08%
2019/11/08	1	78.70	3	78.20	78.30	-2	8,226	-0.02%
2019/11/07	2	79.90	3	79.87	79.70	-1	8,241	-0.01%
2019/11/06	1	79.40	1	80.10	79.60	0	8,235	0.00%
2019/11/05	1	79.90	0	0.00	80.00	1	8,257	0.01%
2019/11/04	1	80.00	2	80.55	80.50	-1	8,371	-0.01%
2019/11/01	7	79.84	2	79.50	80.00	5	8,352	0.06%
2019/10/31	0	79.10	4	80.10	79.50	-4	8,472	-0.05%
2019/10/29	0	0.00	2	78.15	78.30	-2	8,188	-0.02%
2019/10/28	5	78.50	0	0.00	78.10	5	8,187	0.06%
2019/10/25	50	79.20	2	79.50	79.40	48	8,106	0.59%
2019/10/24	0	0.00	2	79.10	79.20	-2	8,088	-0.02%
2019/10/23	0	0.00	3	79.03	78.60	-3	8,067	-0.04%
2019/10/21	1	77.80	0	0.00	77.70	1	8,103	0.01%
2019/10/18	1	77.70	1	78.00	78.00	0	8,128	0.00%
2019/10/17	0	0.00	1	77.00	77.40	-1	8,228	-0.01%
2019/10/16	1	76.90	0.5	76.70	77.00	0.5	8,205	0.01%
2019/10/15	0	0.00	4.5	76.70	76.80	-4.5	8,254	-0.05%
2019/10/14	2	76.85	20	76.48	76.80	-18	8,264	-0.22%
2019/10/09	0	0.00	45	73.21	72.40	-45	8,101	-0.56%
2019/10/08	0	0.00	4	74.05	74.00	-4	8,099	-0.05%
2019/10/03	0	0.00	1	72.60	72.30	-1	8,300	-0.01%
2019/10/02	45	72.67	3	72.80	73.30	42	8,296	0.51%
2019/10/01	0	0.00	9.5	72.98	73.50	-9.5	8,350	-0.11%
2019/09/26	0	0.00	2	71.40	71.40	-2	8,331	-0.02%
2019/09/25	1	71.00	3	70.80	71.30	-2	8,390	-0.02%
2019/09/24	0.3	73.00	0	0.00	73.30	0.3	8,450	0.00%
2019/09/20	0	0.00	5	72.80	73.30	-5	8,498	-0.06%
2019/09/18	2	73.10	4	72.95	73.00	-2	8,527	-0.02%
2019/09/17	0	0.00	6	73.25	73.10	-6	8,568	-0.07%
2019/09/16	2	72.15	0	0.00	72.10	2	8,579	0.02%
2019/09/12	55	71.89	6	71.93	72.00	49	8,641	0.57%
2019/09/11	1	71.00	0	0.00	71.00	1	8,831	0.01%
2019/09/06	0	0.00	1	72.10	71.90	-1	8,940	-0.01%
2019/09/05	0	0.00	1	71.80	72.00	-1	8,908	-0.01%
2019/09/04	1	70.00	1.1	70.99	71.30	-0.1	8,789	0.00%
2019/09/03	3	70.00	6	70.53	69.50	-3	8,737	-0.03%
2019/09/02	2	70.70	1	71.00	71.50	1	8,712	0.01%
2019/08/30	0	0.00	3	71.13	71.40	-3	8,733	-0.03%
2019/08/26	2	68.65	0	0.00	68.40	2	8,972	0.02%
2019/08/23	0	0.00	1	71.00	70.70	-1	9,005	-0.01%
2019/08/22	0	0.00	5	70.20	70.70	-5	9,030	-0.06%
2019/08/21	0	0.00	0	69.20	69.30	0	9,194	0.00%
2019/08/19	0	0.00	2	68.80	68.70	-2	9,189	-0.02%
2019/08/15	1	67.10	0	0.00	67.00	1	9,413	0.01%
2019/08/14	1	69.40	16	68.97	68.30	-15	9,544	-0.16%
2019/08/06	30	67.30	6	67.32	68.30	24	9,502	0.25%
2019/08/05	2	69.20	0	0.00	68.80	2	9,329	0.02%
2019/08/02	1	67.50	0	0.00	68.80	1	9,263	0.01%
2019/08/01	0	0.00	7	70.03	69.40	-7	9,148	-0.08%
2019/07/31	0	0.00	2	69.20	69.90	-2	9,127	-0.02%
2019/07/30	0	0.00	1	69.80	69.70	-1	9,073	-0.01%
2019/07/26	2	69.30	0	0.00	69.60	2	9,208	0.02%
2019/07/25	0	0.00	1	70.40	71.00	-1	9,277	-0.01%
2019/07/24	0	0.00	2	71.20	70.90	-2	9,355	-0.02%
2019/07/19	1	70.60	12	70.45	70.40	-11	9,486	-0.12%
2019/07/17	10	68.00	0	0.00	67.50	10	9,487	0.11%
2019/07/15	1	68.00	1	69.10	69.10	0	9,449	0.00%
2019/07/12	0	0.00	2	67.60	67.50	-2	9,592	-0.02%
2019/07/11	0	0.00	13.2	68.78	68.40	-13.2	10,008	-0.13%
2019/07/10	0	0.00	1	66.20	66.10	-1	9,776	-0.01%
2019/07/08	2	64.70	0	0.00	64.50	2	9,752	0.02%
2019/07/05	11	66.45	1	65.70	66.20	10	9,730	0.10%
2019/07/04	1	65.30	0	0.00	65.30	1	9,683	0.01%
2019/07/03	0	0.00	26	64.06	64.40	-26	9,581	-0.27%
2019/07/02	21	65.88	19	66.10	64.60	2	9,582	0.02%
2019/07/01	5	64.74	114	65.43	66.10	-109	9,615	-1.13%	大賣/鉅額交易
2019/06/28	61	62.30	0	0.00	61.50	61	9,809	0.62%
2019/06/27	5	63.00	3	63.07	62.80	2	9,949	0.02%
2019/06/26	0	0.00	0.2	60.70	60.50	-0.2	9,960	0.00%
2019/06/25	2	61.70	0	0.00	61.30	2	9,956	0.02%
2019/06/21	55	62.99	67	63.51	63.20	-12	10,262	-0.12%
2019/06/20	30	62.70	32	63.11	62.50	-2	10,219	-0.02%
2019/06/19	0	0.00	18	60.64	62.30	-18	10,393	-0.17%
2019/06/18	4	58.68	0	0.00	58.40	4	10,199	0.04%
2019/06/17	20	58.67	0	0.00	58.40	20	10,296	0.19%
2019/06/14	2	60.00	0	0.00	60.00	2	10,305	0.02%
2019/06/13	0	0.00	1	60.70	60.60	-1	10,283	-0.01%
2019/06/11	10	60.50	2	60.60	60.50	8	10,383	0.08%
2019/06/04	10	59.10	0	0.00	59.00	10	10,403	0.10%
2019/05/31	46	60.24	0	0.00	59.80	46	10,322	0.45%
2019/05/30	1	58.60	0	0.00	58.60	1	10,173	0.01%
2019/05/28	3	58.80	0	0.00	58.40	3	10,391	0.03%
2019/05/27	3	58.53	0	0.00	58.70	3	10,310	0.03%
2019/05/24	45	58.79	15	58.50	58.60	30	10,320	0.29%
2019/05/23	5	58.82	0	0.00	58.30	5	10,236	0.05%
2019/05/22	54	62.93	100	63.55	62.90	-46	9,971	-0.46%
2019/05/21	102	62.69	2	62.30	62.60	100	9,963	1.00%	大買/
2019/05/20	0	0.00	1	64.80	64.50	-1	9,737	-0.01%
2019/05/17	2	65.90	1	66.70	65.60	1	9,654	0.01%
2019/05/10	4	69.58	93	69.46	68.80	-89	9,428	-0.94%
2019/05/09	2	69.20	45	69.14	69.40	-43	9,431	-0.46%
2019/05/08	18	69.51	1	70.50	70.00	17	9,355	0.18%
2019/05/07	0	0.00	1	71.30	71.00	-1	9,252	-0.01%
2019/05/06	1	70.20	0	0.00	71.40	1	9,312	0.01%
2019/04/30	1	71.50	0	0.00	71.70	1	8,938	0.01%
2019/04/23	1	74.40	1	74.30	74.30	0	8,439	0.00%
2019/04/22	0	0.00	5	75.00	75.00	-5	8,378	-0.06%
2019/04/19	1	73.50	2	74.75	75.50	-1	8,333	-0.01%
2019/04/18	2	74.00	3	75.67	74.10	-1	8,182	-0.01%
2019/04/17	20	75.30	31	75.33	75.20	-11	8,000	-0.14%
2019/04/16	0	0.00	4	70.78	71.00	-4	7,571	-0.05%
2019/04/10	0	0.00	1	71.50	71.80	-1	7,888	-0.01%
2019/04/08	1	71.30	1	70.70	70.60	0	7,828	0.00%
2019/04/03	0.2	70.60	2	70.65	70.80	-1.8	7,723	-0.02%
2019/04/02	0	0.00	2	71.30	70.60	-2	7,607	-0.03%
2019/04/01	0	0.00	5	69.20	68.70	-5	7,262	-0.07%
2019/03/28	0	0.00	1	68.00	67.70	-1	7,034	-0.01%
2019/03/27	1	69.50	3	69.50	68.40	-2	7,012	-0.03%
2019/03/25	1	64.80	0	0.00	65.00	1	6,562	0.02%
2019/03/22	2	65.80	11	65.52	65.90	-9	6,510	-0.14%
2019/03/18	2	62.80	2	62.30	62.70	0	6,069	0.00%
2019/03/08	0	0.00	2	62.30	63.50	-2	6,254	-0.03%
2019/03/07	0	0.00	8	64.15	63.10	-8	6,360	-0.13%
2019/03/06	0	0.00	1	64.50	64.00	-1	6,505	-0.02%
2019/03/05	0	0.00	1	63.60	63.50	-1	6,669	-0.01%
2019/03/04	10	64.00	0	0.00	63.80	10	6,652	0.15%
2019/02/27	1	64.40	0	0.00	62.90	1	6,563	0.02%
2019/02/26	1	64.80	20	64.80	64.50	-19	6,364	-0.30%
2019/02/25	0	0.00	60	60.52	62.00	-60	6,185	-0.97%
2019/02/22	3	59.97	0	0.00	59.80	3	6,319	0.05%
2019/02/21	50	59.50	0	0.00	59.90	50	6,438	0.78%
2019/02/19	2	58.80	0	0.00	58.60	2	6,429	0.03%
2019/02/11	0	0.00	2	58.50	58.80	-2	6,641	-0.03%
2019/01/29	1	59.30	0	0.00	59.90	1	6,593	0.02%
2019/01/24	0	0.00	4	58.50	58.70	-4	6,582	-0.06%
2019/01/21	10	59.30	1	59.70	58.80	9	6,848	0.13%
2019/01/18	0	0.00	10	58.80	58.80	-10	6,907	-0.14%
2019/01/16	0	0.00	2	58.60	58.60	-2	7,031	-0.03%
2019/01/15	0	0.00	1	58.30	58.60	-1	7,036	-0.01%
2019/01/14	10	57.50	0	0.00	57.30	10	7,001	0.14%
2019/01/10	2	57.00	2	56.50	57.00	0	7,175	0.00%
2019/01/03	5	55.88	0	0.00	56.00	5	7,624	0.07%
2019/01/02	6	56.60	0	0.00	56.50	6	7,538	0.08%
2018/12/27	10	57.90	1	57.80	57.90	9	7,546	0.12%
2018/12/26	2	57.30	0	0.00	57.00	2	7,610	0.03%
2018/12/21	1	58.70	0	0.00	58.70	1	7,891	0.01%
2018/12/14	0	60.30	1	59.90	60.30	-1	7,907	-0.01%
2018/12/10	1	59.80	0	0.00	59.40	1	7,909	0.01%
2018/12/07	0	0.00	3	59.90	60.20	-3	7,943	-0.04%
2018/12/06	6	60.42	0	0.00	59.70	6	7,958	0.08%
2018/12/05	1	62.80	0	0.00	62.80	1	7,815	0.01%
2018/12/04	0	0.00	3	64.53	64.60	-3	7,838	-0.04%
2018/11/29	4	63.58	5	63.24	62.00	-1	7,506	-0.01%
2018/11/28	1	59.80	3	60.87	62.50	-2	7,288	-0.03%
2018/11/27	2	58.30	1	57.90	58.00	1	7,017	0.01%
2018/11/26	0	0.00	9	57.30	57.40	-9	7,023	-0.13%
2018/11/23	0	0.00	2	56.80	56.40	-2	6,968	-0.03%
2018/11/22	2	56.50	10	56.50	56.50	-8	6,958	-0.11%
2018/11/21	2	56.45	0	0.00	56.60	2	6,904	0.03%
2018/11/20	20	58.45	0	0.00	57.60	20	6,686	0.30%
2018/11/19	0.3	60.00	0	0.00	59.70	0.3	6,557	0.00%
2018/11/16	0	0.00	20	60.00	60.30	-20	6,541	-0.31%
2018/11/14	1	59.20	15	59.30	59.50	-14	6,473	-0.22%
2018/11/13	26	59.52	0	0.00	59.50	26	6,465	0.40%
2018/11/12	0	0.00	12	61.58	61.00	-12	6,376	-0.19%
2018/11/09	11	60.60	12	60.79	60.60	-1	6,359	-0.02%
2018/11/07	3	61.07	0	0.00	61.20	3	6,456	0.05%
2018/11/06	2	61.60	1	61.10	61.60	1	6,501	0.02%
2018/11/05	1	61.50	1	61.90	62.40	0	6,529	0.00%
2018/11/02	1	63.30	0	0.00	62.60	1	6,580	0.02%
2018/11/01	2	62.10	4	62.43	62.60	-2	6,624	-0.03%
2018/10/31	3	60.90	4	61.55	62.40	-1	6,676	-0.01%
2018/10/30	2	61.30	0	0.00	61.30	2	6,563	0.03%
2018/10/26	1	61.00	0	0.00	61.70	1	6,544	0.02%
2018/10/25	0	0.00	1	61.00	60.60	-1	6,565	-0.02%
2018/10/24	2	61.30	0	0.00	62.20	2	6,781	0.03%
2018/10/19	1	61.30	0	0.00	62.40	1	7,181	0.01%
2018/10/18	0	0.00	1	64.20	63.20	-1	7,076	-0.01%
2018/10/17	1	64.90	1	64.50	65.00	0	7,089	0.00%
2018/10/12	48.9	63.64	30	62.30	63.70	18.9	7,249	0.26%
2018/10/11	42	62.14	0	0.00	61.80	42	7,236	0.58%
2018/10/09	3	68.77	1	69.00	68.60	2	6,846	0.03%
2018/10/08	6	70.13	0	0.00	69.70	6	6,754	0.09%
2018/10/05	6	71.02	0.5	71.20	70.70	5.5	6,736	0.08%
2018/10/04	2	73.50	0	0.00	73.10	2	6,728	0.03%
2018/10/03	2	75.50	22	75.50	75.40	-20	6,665	-0.30%
2018/10/01	10	75.40	0	0.00	74.90	10	6,591	0.15%
2018/09/28	0	0.00	1	74.80	74.50	-1	6,556	-0.02%
2018/09/27	0	0.00	0.3	73.80	74.10	-0.3	6,468	0.00%
2018/09/25	0	0.00	6	75.13	74.30	-6	6,584	-0.09%
2018/09/21	0	0.00	32	73.81	73.50	-32	6,571	-0.49%
2018/09/20	2	72.40	0	0.00	72.70	2	6,579	0.03%
2018/09/14	0	0.00	3	72.43	72.70	-3	6,747	-0.04%
2018/09/13	0.8	71.40	0	0.00	71.40	0.8	6,778	0.01%
2018/09/11	1	70.10	0	0.00	70.90	1	6,942	0.01%
2018/09/10	8	70.45	0	0.00	69.60	8	7,100	0.11%
2018/09/07	1	72.20	1	72.40	71.70	0	7,293	0.00%
2018/09/06	32	73.09	0	0.00	72.50	32	7,379	0.43%
2018/09/04	2	73.90	2	74.40	73.90	0	7,585	0.00%
2018/08/30	0	0.00	2	74.40	74.30	-2	7,859	-0.03%
2018/08/29	0	0.00	45	74.23	74.80	-45	7,911	-0.57%
2018/08/28	21	73.40	20	74.10	73.90	1	7,943	0.01%
2018/08/27	0	0.00	1	73.20	73.10	-1	8,023	-0.01%
2018/08/24	2	73.20	0	0.00	73.30	2	8,085	0.02%
2018/08/23	20	73.35	28	74.40	73.90	-8	8,272	-0.10%
2018/08/22	0	0.00	20	74.00	74.00	-20	8,440	-0.24%
2018/08/21	1	73.20	0.2	73.10	73.00	0.8	8,299	0.01%
2018/08/17	50	73.40	0	0.00	73.70	50	8,291	0.60%
2018/08/16	1	72.30	0	0.00	73.10	1	8,322	0.01%
2018/08/15	1	73.30	1	74.00	73.10	0	8,316	0.00%
2018/08/14	0	0.00	1	74.30	74.90	-1	8,290	-0.01%
2018/08/13	2	74.95	0	0.00	74.60	2	8,316	0.02%
2018/08/10	1	76.40	30	76.30	76.70	-29	8,256	-0.35%
2018/08/09	64	78.45	1	78.00	78.50	63	8,283	0.76%
2018/08/08	0	0.00	1	78.00	78.40	-1	8,252	-0.01%
2018/08/07	2	77.70	3	77.40	77.40	-1	8,249	-0.01%
2018/08/06	0	0.00	20	77.70	77.60	-20	8,261	-0.24%
2018/08/03	25	77.18	0	0.00	77.30	25	8,359	0.30%
2018/08/02	27	77.09	1.9	77.23	76.60	25.1	8,462	0.30%
2018/08/01	3	77.77	42	77.80	78.00	-39	8,496	-0.46%
2018/07/31	41	77.00	7	76.70	78.40	34	8,534	0.40%
2018/07/30	52	78.42	157	78.52	78.50	-105	8,504	-1.23%	大賣/鉅額交易
2018/07/26	0	0.00	4	70.50	71.20	-4	8,623	-0.05%
2018/07/25	4	70.40	0	0.00	70.20	4	9,070	0.04%
2018/07/23	2	70.70	0	0.00	70.00	2	9,653	0.02%
2018/07/20	5	70.06	1.4	70.60	70.60	3.6	9,641	0.04%
2018/07/13	0	0.00	1	72.30	72.10	-1	9,847	-0.01%
2018/07/09	0	0.00	11	69.48	70.00	-11	10,147	-0.11%
2018/07/06	11	68.64	0.6	68.90	68.80	10.4	10,266	0.10%
2018/07/05	0	0.00	2	69.50	69.60	-2	10,359	-0.02%
2018/06/29	3	71.13	0	0.00	71.60	3	10,718	0.03%
2018/06/28	40	70.20	40	71.30	70.90	0	10,750	0.00%
2018/06/26	1	71.00	0	0.00	71.50	1	10,868	0.01%
2018/06/20	21	71.55	40	72.50	72.10	-19	11,268	-0.17%
2018/06/19	35	72.29	0	0.00	72.10	35	11,166	0.31%
2018/06/15	41	73.70	40	74.40	74.40	1	11,055	0.01%
2018/06/14	1	75.10	0	0.00	74.50	1	10,832	0.01%
2018/06/13	50	75.50	52	76.08	75.60	-2	10,810	-0.02%
2018/06/12	69	75.39	0	0.00	75.60	69	10,907	0.63%
2018/06/08	0	0.00	7	77.50	77.50	-7	10,783	-0.06%
2018/06/07	7	78.74	0	0.00	78.40	7	10,951	0.06%
2018/06/05	0	0.00	20.4	76.80	76.80	-20.4	11,093	-0.18%
2018/06/04	0	0.00	80	76.65	76.80	-80	11,302	-0.71%
2018/05/31	0	0.00	2	75.70	76.00	-2	11,693	-0.02%
2018/05/30	102	75.65	1	75.30	75.30	101	11,569	0.87%	大買/鉅額交易
2018/05/29	1	78.10	0	0.00	78.10	1	11,440	0.01%
2018/05/28	100	78.44	0	0.00	78.20	100	11,864	0.84%
2018/05/25	0	0.00	51	79.15	79.00	-51	12,266	-0.42%
2018/05/24	50	78.40	0	0.00	78.10	50	12,755	0.39%
2018/05/22	3	80.00	0	0.00	79.00	3	13,796	0.02%
2018/05/21	0	0.00	31	79.61	79.80	-31	14,317	-0.22%
2018/05/18	1	79.20	0	0.00	78.70	1	14,837	0.01%
2018/05/17	30	78.70	0	0.00	77.80	30	15,587	0.19%
2018/05/16	1	79.50	5	79.90	79.50	-4	16,280	-0.02%
2018/05/15	1	79.80	0	0.00	79.70	1	17,195	0.01%
2018/05/11	0	0.00	8	79.91	79.80	-8	19,498	-0.04%
2018/05/10	0	0.00	51	78.31	78.50	-51	20,801	-0.25%
2018/05/09	51	77.39	11	77.05	77.20	40	22,340	0.18%
2018/05/08	2	77.85	7	77.89	77.70	-5	24,370	-0.02%
2018/05/07	16	82.17	36	80.38	79.00	-20	27,009	-0.07%
2018/05/04	20	81.31	3.5	78.74	80.20	16.5	29,040	0.06%
2018/05/03	9.2	75.55	2.3	75.00	75.10	6.8	30,842	0.02%
2018/05/02	47	77.63	30.5	78.48	75.70	16.5	36,334	0.05%
2018/04/30	43.3	81.13	32	81.94	80.30	11.3	38,764	0.03%