日月光投控 (3711)-富邦-板橋券商分點個股進出

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
--
漲幅
0.00%
成交量
9,177張
產業
上市半導體類股
1636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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	2.3	148.67	3.7	149.31	148.00	-1.4	15,944	-0.01%
2024/05/03	0.1	147.94	10.1	147.65	148.00	-10	15,890	-0.06%
2024/05/02	13.6	144.01	6.6	144.99	144.50	7.1	15,863	0.04%
2024/04/30	3.4	147.06	5.2	147.53	148.00	-1.8	15,687	-0.01%
2024/04/29	3	145.85	2.4	147.12	147.00	0.7	15,651	0.00%
2024/04/26	10.5	143.53	10.9	143.32	142.50	-0.3	15,766	0.00%
2024/04/25	8.5	145.07	10	145.75	145.00	-1.5	15,906	-0.01%
2024/04/24	6.1	148.09	4.6	148.35	148.00	1.5	15,903	0.01%
2024/04/23	11.2	147.40	5.1	146.49	145.00	6.1	15,923	0.04%
2024/04/22	7.3	144.20	8.1	144.26	144.50	-0.7	15,893	0.00%
2024/04/19	18.9	146.37	26	144.37	146.00	-7.1	15,731	-0.05%
2024/04/18	15.1	152.83	38.3	152.40	151.00	-23.2	15,212	-0.15%
2024/04/17	6.4	153.12	6.2	155.49	156.00	0.3	14,996	0.00%
2024/04/16	13.2	154.28	3	155.00	153.00	10.2	14,969	0.07%
2024/04/15	3.3	156.79	7.5	158.98	160.00	-4.2	14,828	-0.03%
2024/04/12	4.1	160.11	10.1	160.15	160.50	-6	14,705	-0.04%
2024/04/11	0	158.00	4	157.50	159.00	-4	14,657	-0.03%
2024/04/10	3.1	158.64	13.2	158.34	158.50	-10.1	14,551	-0.07%
2024/04/09	1	153.50	14.2	155.21	156.00	-13.2	14,659	-0.09%
2024/04/08	7.2	152.79	2	157.00	153.00	5.2	14,652	0.04%
2024/04/03	5	153.50	0	0.00	154.50	5	14,578	0.03%
2024/04/02	4.3	153.09	13.5	153.98	153.50	-9.1	14,453	-0.06%
2024/04/01	46.9	151.93	6	150.75	150.00	40.9	14,286	0.29%
2024/03/29	5.4	155.28	32.9	158.98	161.00	-27.5	13,941	-0.20%
2024/03/28	7.1	153.16	3	155.17	155.00	4.1	13,494	0.03%
2024/03/27	12.1	154.05	4.1	153.91	154.00	8	13,384	0.06%
2024/03/26	22.1	155.41	7.1	156.41	157.00	15	13,292	0.11%
2024/03/25	8.5	156.59	2.5	156.76	157.50	6	13,340	0.05%
2024/03/22	9.3	159.13	0.3	158.69	159.00	9	13,323	0.07%
2024/03/21	7	159.00	10.1	158.46	160.00	-3.1	13,302	-0.02%
2024/03/20	23.3	157.97	8.1	157.88	156.50	15.2	13,282	0.11%
2024/03/19	5.3	157.75	14.1	158.08	160.00	-8.8	13,259	-0.07%
2024/03/18	9.2	155.34	10.3	156.50	158.00	-1	13,069	-0.01%
2024/03/15	8.2	151.53	5	152.51	153.00	3.2	12,944	0.02%
2024/03/14	10.6	153.75	13	153.38	154.00	-2.4	12,704	-0.02%
2024/03/13	7.6	157.50	6.4	156.96	158.50	1.3	12,692	0.01%
2024/03/12	26.6	156.49	26.6	157.20	157.50	0	12,545	0.00%
2024/03/11	30.3	153.92	8.1	155.09	154.00	22.2	12,451	0.18%
2024/03/08	186	171.86	91.5	170.18	159.50	94.4	12,209	0.77%	大買/
2024/03/07	6.4	157.87	80.2	156.89	163.50	-73.7	11,149	-0.66%
2024/03/06	2	146.75	22.5	147.56	149.00	-20.5	10,595	-0.19%
2024/03/05	3	144.00	5.1	144.40	144.50	-2.1	10,633	-0.02%
2024/03/04	6.1	141.83	18.2	142.05	141.50	-12.1	10,639	-0.11%
2024/03/01	7.1	138.65	2.3	138.96	138.00	4.8	10,599	0.05%
2024/02/29	2.1	138.24	18.2	137.59	139.00	-16.1	10,590	-0.15%
2024/02/27	3.2	138.66	10	138.90	138.00	-6.8	10,500	-0.06%
2024/02/26	9.3	140.88	7.1	140.80	141.50	2.2	10,443	0.02%
2024/02/23	8.3	141.07	9.1	141.39	141.50	-0.9	10,443	-0.01%
2024/02/22	4	138.50	6.1	139.00	138.50	-2.1	10,550	-0.02%
2024/02/21	19	136.55	6.2	136.52	137.50	12.8	10,523	0.12%
2024/02/20	7	136.78	1.2	137.00	137.00	5.8	10,534	0.06%
2024/02/19	3.1	136.19	13.1	136.28	136.00	-10	10,552	-0.09%
2024/02/16	6.4	139.30	30.8	141.64	137.00	-24.4	10,799	-0.23%
2024/02/15	4.4	135.68	23.1	135.52	135.50	-18.7	10,676	-0.18%
2024/02/05	12.2	128.97	3.3	129.41	130.00	8.9	10,851	0.08%
2024/02/02	20.3	129.92	8.7	130.07	129.50	11.6	10,754	0.11%
2024/02/01	5.1	133.21	0.4	133.00	133.00	4.7	10,571	0.04%
2024/01/31	0.1	135.50	2	135.50	136.00	-1.9	10,429	-0.02%
2024/01/30	1.2	136.04	2.1	136.24	136.00	-0.9	10,412	-0.01%
2024/01/29	1.1	136.54	15.1	136.83	137.00	-14	10,540	-0.13%
2024/01/26	5.2	136.50	3	137.00	137.00	2.2	10,641	0.02%
2024/01/25	1	137.00	21.3	136.37	137.00	-20.3	10,680	-0.19%
2024/01/24	2	133.51	2.5	134.40	134.00	-0.5	10,666	0.00%
2024/01/23	1	134.00	2	134.75	134.50	-1	10,790	-0.01%
2024/01/22	10	133.50	16.7	134.09	134.50	-6.7	10,895	-0.06%
2024/01/19	3.4	129.85	14.1	130.36	131.00	-10.7	10,843	-0.10%
2024/01/18	4.1	125.16	7	126.71	127.00	-2.9	10,753	-0.03%
2024/01/17	1	124.01	1	125.00	125.00	0	10,796	0.00%
2024/01/16	3.2	123.82	1	126.00	125.50	2.2	10,745	0.02%
2024/01/15	3.1	125.52	0	0.00	125.50	3.1	10,726	0.03%
2024/01/12	1.1	125.51	1	125.50	126.00	0.1	10,964	0.00%
2024/01/11	5	125.40	1	125.50	125.50	4	11,097	0.04%
2024/01/10	5	124.90	1.1	125.11	126.50	3.9	11,322	0.03%
2024/01/09	10	126.50	0	126.64	126.50	10	11,381	0.09%
2024/01/08	1.3	126.01	2	126.25	126.00	-0.7	11,319	-0.01%
2024/01/05	3	126.17	0	0.00	126.50	3	11,354	0.03%
2024/01/04	3.2	127.00	3	127.00	127.00	0.2	11,415	0.00%
2024/01/03	22.1	127.05	6.3	126.70	126.50	15.8	11,651	0.14%
2024/01/02	0	133.07	4.1	133.62	133.50	-4	11,332	-0.04%
2023/12/29	0	134.00	1	135.00	135.00	-1	11,292	-0.01%
2023/12/28	0	135.00	2.2	134.99	135.50	-2.2	11,296	-0.02%
2023/12/27	4	133.38	9	133.08	133.50	-5	11,260	-0.04%
2023/12/26	4	132.25	1	132.00	132.50	3	11,230	0.03%
2023/12/25	0.5	131.00	1	130.00	131.00	-0.5	11,265	0.00%
2023/12/22	2	131.00	1.5	130.17	131.50	0.5	11,380	0.00%
2023/12/21	2.3	129.00	3	129.67	130.00	-0.7	11,504	-0.01%
2023/12/20	2	132.50	2	133.00	131.50	0	11,464	0.00%
2023/12/19	1	130.01	1.1	130.95	131.50	-0.1	11,367	0.00%
2023/12/18	6	131.42	30.1	132.00	131.50	-24.1	11,390	-0.21%
2023/12/15	2	131.75	0	132.00	131.00	2	11,408	0.02%
2023/12/14	0.1	133.00	13.3	132.95	133.50	-13.2	11,256	-0.12%
2023/12/13	4	129.75	0	129.83	130.00	4	11,179	0.04%
2023/12/12	15.1	130.30	8.2	130.01	129.50	6.9	11,294	0.06%
2023/12/11	2	130.25	1	129.03	131.00	1	11,329	0.01%
2023/12/08	1.1	129.50	3.1	129.02	129.50	-2	11,510	-0.02%
2023/12/07	4.1	126.98	4.2	126.17	126.50	-0.1	11,493	0.00%
2023/12/06	2	128.00	6.1	128.34	129.00	-4	11,598	-0.03%
2023/12/05	0.5	129.00	2	129.00	129.50	-1.5	11,677	-0.01%
2023/12/04	1.1	130.46	7.9	129.97	130.00	-6.8	11,632	-0.06%
2023/12/01	1.1	127.89	2	127.75	128.00	-0.9	11,645	-0.01%
2023/11/30	2.1	127.47	2	127.49	128.00	0.1	11,645	0.00%
2023/11/29	1.1	127.46	2	126.75	127.00	-0.9	11,473	-0.01%
2023/11/28	1	125.98	0	0.00	125.50	1	11,316	0.01%
2023/11/27	0	126.00	1	128.00	126.00	-1	11,440	-0.01%
2023/11/24	0	126.27	0	0.00	126.50	0	11,610	0.00%
2023/11/22	0	126.00	5	126.50	126.50	-5	12,330	-0.04%
2023/11/21	0.2	127.36	24.4	126.70	127.00	-24.2	12,850	-0.19%
2023/11/20	7	123.86	1.2	123.50	124.00	5.8	12,782	0.05%
2023/11/17	10	124.50	7.1	125.36	125.50	2.9	12,736	0.02%
2023/11/16	1	124.50	6.2	124.66	125.00	-5.2	12,730	-0.04%
2023/11/15	4.1	125.25	44.5	125.42	126.00	-40.4	12,641	-0.32%
2023/11/14	2.1	122.99	11.1	123.19	123.50	-9	12,410	-0.07%
2023/11/13	2.1	122.18	34.9	122.20	122.50	-32.7	12,429	-0.26%
2023/11/10	0.1	117.40	2	118.00	117.50	-2	12,190	-0.02%
2023/11/09	3	117.50	5	118.00	118.00	-2	12,282	-0.02%
2023/11/08	0	117.00	2.1	117.71	117.50	-2.1	12,332	-0.02%
2023/11/07	0.1	117.36	2	117.50	117.50	-1.9	12,387	-0.02%
2023/11/06	1	118.50	23.8	118.68	118.50	-22.8	12,489	-0.18%
2023/11/03	2	116.50	10.1	116.75	117.50	-8.1	12,445	-0.06%
2023/11/02	1.5	115.81	4	115.63	116.00	-2.5	12,453	-0.02%
2023/11/01	1	113.02	9	114.56	114.50	-8	12,399	-0.06%
2023/10/31	0	113.00	5	113.10	113.50	-5	12,478	-0.04%
2023/10/30	7.2	111.74	2.7	113.09	112.00	4.5	12,676	0.04%
2023/10/27	3	113.00	10.1	114.24	113.50	-7.1	12,745	-0.06%
2023/10/26	9.2	111.07	1	112.51	112.00	8.2	12,896	0.06%
2023/10/25	4	113.13	2.1	114.00	114.00	2	13,077	0.02%
2023/10/24	5.3	113.55	4	113.50	114.00	1.3	13,022	0.01%
2023/10/23	5.2	116.00	2.6	116.21	115.00	2.6	12,980	0.02%
2023/10/20	5.1	118.18	17.8	117.63	118.50	-12.7	13,087	-0.10%
2023/10/19	3	114.67	2.1	115.50	116.00	1	12,916	0.01%
2023/10/18	1	116.98	5.1	116.81	116.00	-4.1	13,025	-0.03%
2023/10/17	0	117.00	6.1	117.07	116.00	-6.1	12,869	-0.05%
2023/10/16	0	114.00	3.1	114.87	116.00	-3.1	12,932	-0.02%
2023/10/13	0	115.86	25	116.34	116.50	-25	13,162	-0.19%
2023/10/12	1	116.00	5.1	116.19	116.50	-4.1	13,308	-0.03%
2023/10/11	6	114.50	22.2	114.96	115.50	-16.2	13,384	-0.12%
2023/10/06	3.2	110.86	0	0.00	110.50	3.2	13,242	0.02%
2023/10/05	1	110.00	3	111.00	112.00	-2	13,451	-0.01%
2023/10/04	2	109.00	1	109.50	109.50	1	13,557	0.01%
2023/10/03	3	110.83	0	111.00	110.50	3	13,703	0.02%
2023/10/02	1.2	111.08	1	111.50	111.00	0.2	13,965	0.00%
2023/09/28	2	109.00	0.1	110.00	109.50	2	14,153	0.01%
2023/09/27	2.2	108.12	2	109.01	109.50	0.2	14,234	0.00%
2023/09/26	29.8	109.98	3	109.50	109.00	26.8	14,309	0.19%
2023/09/25	6	112.33	5	113.00	112.50	1	14,371	0.01%
2023/09/22	9.3	112.02	0	0.00	112.00	9.3	14,828	0.06%
2023/09/21	12.3	112.49	3	112.00	112.00	9.3	15,060	0.06%
2023/09/20	4.1	114.24	8	114.69	114.50	-3.9	15,250	-0.03%
2023/09/19	3.1	114.50	5.2	114.69	114.00	-2.1	15,547	-0.01%
2023/09/18	5.8	114.02	0	0.00	113.50	5.8	15,793	0.04%
2023/09/15	1.1	117.00	8	116.31	116.00	-7	15,839	-0.04%
2023/09/14	5.2	115.29	5	115.10	115.50	0.1	15,763	0.00%
2023/09/13	18.3	112.55	0.7	112.50	112.50	17.6	15,743	0.11%
2023/09/12	1.3	115.39	1	115.50	115.50	0.3	15,642	0.00%
2023/09/11	8.2	114.40	40.7	113.81	113.50	-32.5	15,652	-0.21%
2023/09/08	8.2	115.76	2	115.00	116.50	6.2	15,680	0.04%
2023/09/07	1	118.50	5	118.90	118.50	-4	15,829	-0.03%
2023/09/06	2.4	118.30	4	119.00	118.00	-1.6	15,997	-0.01%
2023/09/05	1	116.51	12	118.00	118.50	-11	16,147	-0.07%
2023/09/04	13.1	117.81	6	117.50	118.00	7.1	16,289	0.04%
2023/09/01	1.1	118.01	8.5	118.01	118.50	-7.4	16,862	-0.04%
2023/08/31	4.1	116.92	4	117.62	118.00	0.1	17,476	0.00%
2023/08/30	1	118.50	10	119.60	120.00	-9	17,535	-0.05%
2023/08/29	13.6	117.39	10.2	117.12	117.50	3.4	17,833	0.02%
2023/08/28	59.1	120.85	50.2	119.62	119.00	8.9	17,724	0.05%
2023/08/25	18.5	114.78	44.5	116.21	116.50	-26	17,796	-0.15%
2023/08/24	7	112.64	43	112.72	113.00	-36	17,728	-0.20%
2023/08/23	10	109.00	5	109.50	109.50	5	18,049	0.03%
2023/08/22	0	108.00	2	109.00	108.50	-2	18,678	-0.01%
2023/08/21	17	107.12	1	108.00	108.00	16	19,229	0.08%
2023/08/18	11.9	107.02	3	107.67	107.00	8.9	19,427	0.05%
2023/08/17	17.4	106.52	19.4	106.97	108.50	-2	19,519	-0.01%
2023/08/16	23.1	107.93	1.5	108.00	108.00	21.6	19,556	0.11%
2023/08/15	4.6	109.59	9	110.89	110.00	-4.4	19,526	-0.02%
2023/08/14	3	109.50	19.1	109.50	109.50	-16.1	19,710	-0.08%
2023/08/11	2	110.50	0	110.50	110.50	2	19,854	0.01%
2023/08/10	0.1	110.48	3	110.00	111.00	-2.9	19,915	-0.01%
2023/08/09	2.1	109.55	1.3	109.60	111.00	0.9	19,811	0.00%
2023/08/08	16.5	109.33	1	110.50	109.00	15.5	19,798	0.08%
2023/08/07	4.6	109.90	5	110.40	111.50	-0.4	19,717	0.00%
2023/08/04	5	109.30	4	109.13	109.00	1	19,801	0.01%
2023/08/02	14.5	111.23	11	110.50	110.50	3.5	19,699	0.02%
2023/08/01	6.2	113.05	9.1	113.62	114.00	-2.9	19,380	-0.01%
2023/07/31	17.6	115.37	9	116.00	114.50	8.6	19,111	0.05%
2023/07/28	35	117.53	24.8	117.83	117.50	10.2	18,899	0.05%
2023/07/27	16.1	112.75	9.1	112.84	114.00	7	18,646	0.04%
2023/07/26	8	114.06	10	113.30	113.50	-2	18,668	-0.01%
2023/07/25	70.2	114.85	22	114.36	114.50	48.2	18,785	0.26%
2023/07/24	5	110.70	2	111.50	110.50	3	18,701	0.02%
2023/07/21	8.2	109.82	12	110.13	110.50	-3.8	18,835	-0.02%
2023/07/20	6	112.33	4	112.88	113.50	2	18,683	0.01%
2023/07/19	7.3	113.70	15	114.07	112.50	-7.7	18,677	-0.04%
2023/07/18	16.1	115.31	11.1	115.50	116.00	5	18,724	0.03%
2023/07/17	6.4	114.92	14	115.54	115.00	-7.6	18,515	-0.04%
2023/07/14	25.2	114.81	19.1	113.54	115.00	6.1	18,381	0.03%
2023/07/13	12.1	110.58	12	111.21	110.00	0.1	18,144	0.00%
2023/07/12	6.6	108.30	4	109.25	110.00	2.6	18,019	0.01%
2023/07/11	7.1	109.85	2	110.50	109.50	5.1	17,959	0.03%
2023/07/10	9.6	108.45	0	0.00	108.00	9.6	18,339	0.05%
2023/07/07	4	109.00	3	108.67	109.00	1	18,312	0.01%
2023/07/06	9.3	109.12	1.1	108.14	108.50	8.3	18,145	0.05%
2023/07/05	12.4	111.09	7	112.07	111.50	5.4	18,079	0.03%
2023/07/04	4.1	110.40	8	110.63	111.00	-3.9	18,034	-0.02%
2023/07/03	10.5	109.97	2	111.50	111.00	8.5	17,939	0.05%
2023/06/30	12.3	110.26	6	111.58	110.50	6.3	17,928	0.04%
2023/06/29	14.3	122.22	72	122.02	122.50	-57.7	17,541	-0.33%
2023/06/28	11.3	122.74	10	123.85	124.00	1.3	17,438	0.01%
2023/06/27	14.6	123.58	0	123.50	124.00	14.6	17,249	0.08%
2023/06/26	10.2	125.16	10	125.85	126.00	0.2	16,972	0.00%
2023/06/21	6	126.50	1	126.51	126.50	5	16,836	0.03%
2023/06/20	5	125.50	7.2	126.44	126.50	-2.2	16,846	-0.01%
2023/06/19	4.7	125.20	2.2	126.77	126.50	2.5	16,896	0.01%
2023/06/16	12.2	124.97	0	0.00	125.50	12.2	16,919	0.07%
2023/06/15	14	126.04	5.1	126.39	126.50	8.9	16,850	0.05%
2023/06/14	22	125.39	3	124.83	124.50	19	16,920	0.11%
2023/06/13	14	127.43	10.3	127.46	128.00	3.7	16,782	0.02%
2023/06/12	1	126.00	4	125.50	125.50	-3	16,636	-0.02%
2023/06/09	26.1	125.52	8	125.12	126.00	18.1	16,594	0.11%
2023/06/08	8	123.25	5	123.10	122.50	3	16,428	0.02%
2023/06/07	21.4	124.99	26.3	125.30	125.00	-4.9	16,287	-0.03%
2023/06/06	26.1	120.25	42.7	120.15	121.50	-16.6	15,681	-0.11%
2023/06/05	9.7	116.40	3.1	116.17	116.50	6.6	15,127	0.04%
2023/06/02	3	115.50	44.9	114.89	116.50	-41.9	15,003	-0.28%
2023/06/01	1	112.00	6	111.75	112.00	-5	14,515	-0.03%
2023/05/31	33	111.97	21	111.76	111.50	12	14,423	0.08%
2023/05/30	2.2	111.15	6.1	111.43	111.50	-3.9	13,966	-0.03%
2023/05/29	9.2	110.18	3	110.33	109.00	6.2	13,542	0.05%
2023/05/26	12	110.79	10.6	110.90	110.50	1.4	13,374	0.01%
2023/05/25	7	109.57	4	109.75	108.50	3	12,872	0.02%
2023/05/24	0	108.50	2.3	108.57	108.50	-2.3	12,352	-0.02%
2023/05/23	0	109.25	3	109.67	110.00	-3	12,160	-0.02%
2023/05/22	0.2	109.05	6.1	110.16	110.00	-5.9	12,093	-0.05%
2023/05/19	1	108.50	4.3	109.00	109.00	-3.3	11,958	-0.03%
2023/05/18	0	0.00	29.4	108.63	109.00	-29.4	11,980	-0.25%
2023/05/17	0	0.00	10.3	105.63	105.50	-10.3	11,829	-0.09%
2023/05/16	0	0.00	14.1	104.39	104.00	-14.1	11,782	-0.12%
2023/05/15	0	103.00	0	0.00	103.00	0	11,766	0.00%
2023/05/12	1.1	103.00	0	0.00	103.00	1.1	11,987	0.01%
2023/05/11	0	103.43	1	103.00	103.50	-1	12,115	-0.01%
2023/05/10	17.1	102.50	0	0.00	102.50	17.1	12,208	0.14%
2023/05/09	1	103.00	7	104.36	104.50	-6	12,197	-0.05%
2023/05/08	1.2	104.41	4.1	103.76	104.00	-2.9	12,266	-0.02%
2023/05/05	4.3	103.40	2	103.25	103.00	2.3	12,641	0.02%
2023/05/04	1	103.00	3	103.00	103.00	-2	12,901	-0.02%
2023/05/03	4.2	100.62	2	101.25	101.50	2.2	12,983	0.02%
2023/05/02	8.2	100.26	1	101.00	100.50	7.2	13,109	0.06%
2023/04/28	11.2	100.55	1	100.50	101.00	10.2	13,310	0.08%
2023/04/27	6.3	100.49	5	101.20	101.00	1.3	13,209	0.01%
2023/04/26	8.1	99.96	1	100.50	100.50	7.1	13,108	0.05%
2023/04/25	5.2	101.61	16	101.91	101.50	-10.9	12,980	-0.08%
2023/04/24	8.1	102.14	1	102.50	102.00	7.1	12,955	0.05%
2023/04/21	25	102.94	21.1	103.50	102.50	4	12,978	0.03%
2023/04/20	8	103.00	2	104.00	103.50	6	12,887	0.05%
2023/04/19	11.2	104.09	1	103.00	103.50	10.2	13,041	0.08%
2023/04/18	0	105.57	0.1	106.00	105.50	-0.1	13,118	0.00%
2023/04/17	12	105.08	10	105.50	106.00	2	13,172	0.02%
2023/04/14	16.8	105.60	13	105.19	105.50	3.8	13,143	0.03%
2023/04/13	30.7	104.69	0	0.00	103.50	30.7	13,028	0.24%
2023/04/12	1.3	108.59	0	0.00	109.00	1.3	12,455	0.01%
2023/04/11	1	109.00	0.3	109.00	109.00	0.7	12,271	0.01%
2023/04/10	43.1	109.93	1	108.50	109.00	42.1	12,183	0.35%
2023/04/07	1	110.01	0.2	110.50	110.50	0.8	12,032	0.01%
2023/04/06	2	112.25	1.3	112.54	112.50	0.8	11,935	0.01%
2023/03/31	10.5	112.85	2.1	112.26	112.50	8.4	11,951	0.07%
2023/03/30	1	112.00	0.1	112.50	112.50	0.9	12,012	0.01%
2023/03/29	2	110.76	8.1	111.38	111.50	-6.1	12,149	-0.05%
2023/03/28	0	0.00	3	109.67	109.50	-3	12,285	-0.02%
2023/03/27	1	109.50	1	111.00	109.00	0	12,464	0.00%
2023/03/24	0	110.33	7	111.00	111.00	-7	12,707	-0.06%
2023/03/23	3.1	110.00	5	110.20	110.50	-1.9	12,687	-0.02%
2023/03/22	1	107.02	2	108.00	109.00	-1	12,755	-0.01%
2023/03/21	2.1	108.69	0	0.00	107.00	2.1	12,828	0.02%
2023/03/20	0	108.00	0	0.00	109.50	0	12,844	0.00%
2023/03/17	1	107.51	0	0.00	109.50	1	12,898	0.01%
2023/03/16	1	107.01	3	107.50	108.00	-2	12,787	-0.02%
2023/03/15	1	109.00	0	0.00	108.50	1	12,898	0.01%
2023/03/14	0.2	107.34	10	107.95	107.00	-9.8	12,825	-0.08%
2023/03/13	1	108.49	36	107.96	108.50	-35	12,754	-0.27%
2023/03/10	11.1	106.91	2	107.25	107.00	9.1	12,780	0.07%
2023/03/09	2.1	109.00	0	0.00	109.00	2.1	13,038	0.02%
2023/03/08	0	109.14	1	109.00	109.50	-1	13,156	-0.01%
2023/03/07	1.1	109.54	6	110.08	110.50	-4.9	13,128	-0.04%
2023/03/06	2.1	108.95	2.1	108.74	109.00	0.1	12,988	0.00%
2023/03/03	2.1	108.00	6.1	107.91	108.00	-4	13,044	-0.03%
2023/03/02	2	107.99	20.9	107.49	108.00	-18.9	13,038	-0.15%
2023/03/01	0.2	105.08	0.2	105.93	106.00	0	12,956	0.00%
2023/02/24	0.3	106.27	30.2	106.77	106.00	-29.9	12,931	-0.23%
2023/02/23	7.5	104.30	0	0.00	103.50	7.5	12,638	0.06%
2023/02/22	1.1	102.04	4	101.50	102.50	-2.9	12,646	-0.02%
2023/02/21	1.2	102.50	1.1	102.50	102.50	0.1	12,659	0.00%
2023/02/20	0	102.50	0	102.50	103.00	0	12,861	0.00%
2023/02/17	1	102.02	0.6	102.50	102.00	0.4	13,032	0.00%
2023/02/16	0.4	104.41	1.5	105.00	104.00	-1.1	13,163	-0.01%
2023/02/15	2	104.25	1	103.50	104.50	1	13,391	0.01%
2023/02/14	0.2	103.13	4	104.13	104.50	-3.8	13,304	-0.03%
2023/02/13	3	104.17	0.2	103.76	104.00	2.8	13,322	0.02%
2023/02/10	13	105.19	16.3	105.41	106.00	-3.3	13,334	-0.02%
2023/02/09	0	0.00	5.9	106.71	106.00	-5.9	13,324	-0.04%
2023/02/08	0.1	104.50	1.1	105.45	106.00	-1	13,162	-0.01%
2023/02/07	0.1	103.00	1	104.00	103.50	-0.9	13,151	-0.01%
2023/02/06	10.2	104.23	1	103.50	103.50	9.2	13,121	0.07%
2023/02/03	0	104.50	20.4	105.61	106.00	-20.3	13,077	-0.16%
2023/02/02	0.1	103.00	9.1	103.66	103.00	-9	12,842	-0.07%
2023/02/01	4.1	100.73	1	102.00	102.00	3.1	12,813	0.02%
2023/01/31	5.5	100.58	0.1	102.50	100.00	5.5	12,750	0.04%
2023/01/30	1.1	103.53	10.3	105.35	105.00	-9.2	12,579	-0.07%
2023/01/17	0.3	101.00	1	101.50	101.50	-0.7	12,401	-0.01%
2023/01/16	0.1	101.00	2	101.00	101.00	-2	12,415	-0.02%
2023/01/13	0	100.50	8.2	101.23	101.00	-8.2	12,517	-0.07%
2023/01/12	0	100.00	1	101.00	101.00	-1	12,663	-0.01%
2023/01/11	0	100.67	9.1	101.28	100.50	-9.1	12,718	-0.07%
2023/01/10	0	100.50	11	101.27	101.50	-11	12,901	-0.09%
2023/01/09	5	100.44	16.2	99.96	101.00	-11.2	12,888	-0.09%
2023/01/06	0	0.00	15.4	96.29	96.80	-15.4	12,828	-0.12%
2023/01/05	4	94.65	1	94.70	94.60	3	12,850	0.02%
2023/01/04	1	93.80	0.3	94.11	93.70	0.7	13,044	0.01%
2023/01/03	0	93.10	5.2	94.54	94.60	-5.2	13,466	-0.04%
2022/12/30	1	93.80	1	94.50	93.90	0	13,511	0.00%
2022/12/29	4	92.38	2	92.90	93.80	2	13,644	0.01%
2022/12/28	1	93.30	1	93.60	93.50	0	13,925	0.00%
2022/12/27	3.2	94.37	2	94.60	94.50	1.2	14,067	0.01%
2022/12/26	0.2	93.64	1	93.70	94.00	-0.8	14,266	-0.01%
2022/12/23	13.8	93.73	3	93.80	93.80	10.8	14,432	0.07%
2022/12/22	3.7	96.03	6.2	97.08	97.30	-2.5	14,432	-0.02%
2022/12/21	1	93.90	3.2	94.70	95.30	-2.2	14,256	-0.02%
2022/12/20	11.3	93.85	6	94.73	93.50	5.3	14,044	0.04%
2022/12/19	2.1	95.36	0	0.00	95.80	2.1	13,884	0.02%
2022/12/16	3.2	96.47	0	0.00	96.20	3.2	13,615	0.02%
2022/12/15	5	97.52	7	97.86	98.20	-2	13,317	-0.01%
2022/12/14	3	96.30	7	97.53	98.00	-4	13,257	-0.03%
2022/12/13	9.2	96.73	2.3	96.58	96.30	6.9	13,147	0.05%
2022/12/12	1	97.71	0.2	97.80	98.10	0.8	13,109	0.01%
2022/12/09	1	99.00	15	99.19	99.50	-14	13,263	-0.11%
2022/12/08	9.5	97.22	0	0.00	97.00	9.5	13,244	0.07%
2022/12/07	3	99.43	14.4	100.00	99.00	-11.4	13,433	-0.09%
2022/12/06	0	99.60	7	100.38	99.70	-7	13,437	-0.05%
2022/12/05	3	101.83	3	100.83	101.00	0	13,471	0.00%
2022/12/02	1.4	100.46	0	0.00	101.00	1.4	13,416	0.01%
2022/12/01	14	99.00	33.1	100.71	101.50	-19	13,374	-0.14%
2022/11/30	0	95.50	10.1	96.34	97.20	-10.1	13,015	-0.08%
2022/11/29	3.2	94.00	1	94.41	95.40	2.1	12,863	0.02%
2022/11/28	2	94.80	3	94.80	94.60	-1	12,883	-0.01%
2022/11/25	4.4	95.96	14.9	96.32	96.10	-10.5	12,960	-0.08%
2022/11/24	1.2	95.97	5	96.26	96.40	-3.9	13,003	-0.03%
2022/11/23	0.2	95.58	4.2	95.61	95.80	-4.1	13,018	-0.03%
2022/11/22	1.5	94.39	14	94.06	94.80	-12.5	13,042	-0.10%
2022/11/21	3.2	93.98	3.8	94.53	94.20	-0.6	13,028	0.00%
2022/11/18	2.1	94.35	9.5	94.53	94.90	-7.4	12,980	-0.06%
2022/11/17	3	92.50	21.3	92.75	93.50	-18.3	12,879	-0.14%
2022/11/16	1.1	93.94	22.1	93.48	93.60	-21.1	12,883	-0.16%
2022/11/15	2.2	92.62	15.4	92.64	92.80	-13.2	12,673	-0.10%
2022/11/14	0	91.33	9	91.57	91.70	-9	12,462	-0.07%
2022/11/11	3	90.30	32.5	90.61	90.40	-29.5	12,306	-0.24%
2022/11/10	2	85.65	2.4	85.87	86.50	-0.3	11,996	0.00%
2022/11/09	11	86.40	39.6	86.52	86.80	-28.5	11,953	-0.24%
2022/11/08	4	84.50	10	84.36	84.40	-6	11,841	-0.05%
2022/11/07	2	83.70	45.1	83.55	84.50	-43.1	11,759	-0.37%
2022/11/04	2	79.00	4	80.50	80.50	-2	11,594	-0.02%
2022/11/03	5	78.88	11	79.12	79.50	-6	11,611	-0.05%
2022/11/02	2	80.00	2	80.00	80.00	0	11,553	0.00%
2022/11/01	20	80.03	7	80.40	80.00	13	11,502	0.11%
2022/10/31	9.1	79.87	7	80.11	80.40	2.1	11,489	0.02%
2022/10/28	4.4	79.65	11	79.49	80.70	-6.6	11,502	-0.06%
2022/10/27	2	78.35	3	78.33	78.70	-1	11,368	-0.01%
2022/10/26	1	77.00	0	0.00	76.90	1	11,325	0.01%
2022/10/25	2	76.90	3	77.20	77.30	-1	11,279	-0.01%
2022/10/24	2	77.95	16	77.84	77.70	-14	11,351	-0.12%
2022/10/21	1	76.21	1	76.20	76.30	0	11,514	0.00%
2022/10/20	0	74.40	0	0.00	76.00	0	11,462	0.00%
2022/10/19	1	75.51	2	75.25	74.90	-1	11,252	-0.01%
2022/10/18	7	75.77	1	76.10	76.10	6	11,146	0.05%
2022/10/17	1	75.79	2	74.85	76.20	-1	10,953	-0.01%
2022/10/14	10	75.32	8	75.71	75.80	2	10,940	0.02%
2022/10/13	27.2	72.48	32	72.51	72.40	-4.8	10,874	-0.04%
2022/10/12	29.1	73.50	8	73.46	73.20	21.1	10,751	0.20%
2022/10/11	27.3	75.78	2	75.90	74.60	25.3	10,625	0.24%
2022/10/07	12	81.66	3	81.60	82.00	9	10,314	0.09%
2022/10/06	8	82.45	3.1	82.67	82.80	4.9	10,368	0.05%
2022/10/05	12	82.01	25.3	82.51	81.90	-13.3	10,322	-0.13%
2022/10/04	5	79.06	6.5	79.27	79.80	-1.5	10,094	-0.01%
2022/10/03	24.2	77.89	5.5	77.81	77.10	18.6	9,975	0.19%
2022/09/30	0	79.26	3	79.07	80.10	-3	9,872	-0.03%
2022/09/29	7.7	79.03	2.5	78.80	78.90	5.2	9,890	0.05%
2022/09/28	3.6	79.36	14	80.17	78.20	-10.4	9,893	-0.11%
2022/09/27	6	81.23	1.5	81.15	81.10	4.5	9,896	0.05%
2022/09/26	19.3	81.69	3.2	81.39	81.30	16	10,077	0.16%
2022/09/23	7	84.16	4.4	84.87	84.00	2.6	10,147	0.03%
2022/09/22	4	84.23	3.4	84.35	84.60	0.6	10,734	0.01%
2022/09/21	5.2	84.93	9	85.19	84.90	-3.8	11,653	-0.03%
2022/09/20	2	84.75	1	85.40	85.40	1	12,079	0.01%
2022/09/19	21	84.49	7	84.46	84.30	14	12,196	0.11%
2022/09/16	19	83.62	5	83.56	83.60	14	12,597	0.11%
2022/09/15	12	83.42	3	83.07	83.20	9	12,424	0.07%
2022/09/14	22.9	82.62	5	82.72	82.70	17.9	12,447	0.14%
2022/09/13	3	86.03	12.6	85.53	85.90	-9.6	12,225	-0.08%
2022/09/12	2	83.00	0.8	83.20	83.00	1.2	12,106	0.01%
2022/09/08	0	82.20	7	82.02	82.10	-7	12,276	-0.06%
2022/09/07	6	80.10	1.2	80.62	80.20	4.8	12,305	0.04%
2022/09/06	1	82.31	0.1	82.60	82.40	0.9	12,391	0.01%
2022/09/05	2	82.50	0.1	82.80	82.30	1.9	12,515	0.02%
2022/09/02	7.1	83.14	4	83.10	82.70	3.1	12,669	0.02%
2022/09/01	11.3	83.64	2	83.80	83.90	9.3	12,719	0.07%
2022/08/31	2.1	84.65	0	0.00	85.40	2.1	12,727	0.02%
2022/08/30	3	84.47	1	85.00	84.60	2	12,730	0.02%
2022/08/29	7.5	84.15	1	84.80	84.40	6.4	12,770	0.05%
2022/08/26	0	87.94	1	87.80	87.50	-1	12,778	-0.01%
2022/08/25	3	86.40	1	86.40	86.40	2	12,839	0.02%
2022/08/24	1.2	86.18	1.3	86.92	86.20	-0.1	12,916	0.00%
2022/08/23	6.1	86.76	1.1	86.31	86.60	5.1	13,324	0.04%
2022/08/22	2	88.60	0	0.00	88.70	2	13,371	0.01%
2022/08/19	1.1	89.72	1	89.70	90.00	0.1	13,551	0.00%
2022/08/18	1	89.10	14.4	89.32	89.40	-13.4	13,609	-0.10%
2022/08/17	0.5	90.60	4	90.35	90.60	-3.5	13,673	-0.03%
2022/08/16	0	90.50	5	90.52	90.70	-5	13,698	-0.04%
2022/08/15	3	90.37	1.8	90.44	90.50	1.2	13,727	0.01%
2022/08/12	1	89.30	0.1	89.60	89.50	0.9	13,715	0.01%
2022/08/11	2.4	89.44	3.3	89.42	89.50	-1	13,766	-0.01%
2022/08/10	2	86.60	0	0.00	87.00	2	13,914	0.01%
2022/08/09	1	87.30	1	88.00	87.70	0	13,984	0.00%
2022/08/08	6.1	87.51	1.1	87.73	87.90	5	13,975	0.04%
2022/08/05	0.5	88.00	2	87.80	88.20	-1.5	14,041	-0.01%
2022/08/04	2	87.20	5	87.08	87.40	-3	14,097	-0.02%
2022/08/03	1.1	84.03	1.1	85.51	86.00	0	13,964	0.00%
2022/08/02	1.1	84.51	2	84.25	84.50	-0.9	13,932	-0.01%
2022/08/01	0	85.90	0.1	86.19	86.30	-0.1	13,970	0.00%
2022/07/29	3	86.40	10	86.35	86.40	-7	14,016	-0.05%
2022/07/28	3	86.53	4	86.95	87.80	-1	13,911	-0.01%
2022/07/27	0	83.30	4	83.35	85.10	-4	13,666	-0.03%
2022/07/26	0	84.20	0	0.00	83.70	0	13,671	0.00%
2022/07/22	2	85.15	4	85.23	85.20	-2	14,182	-0.01%
2022/07/21	3.1	84.70	5.1	84.97	85.70	-2	14,258	-0.01%
2022/07/20	6.4	83.59	15	84.03	83.40	-8.6	14,176	-0.06%
2022/07/19	8	82.38	4	81.58	82.60	4	14,260	0.03%
2022/07/18	3	79.60	4	81.13	81.10	-1	14,201	-0.01%
2022/07/15	8.1	78.54	9	78.68	79.20	-0.9	14,075	-0.01%
2022/07/14	5	78.55	4.2	78.16	78.40	0.8	14,036	0.01%
2022/07/13	3	75.70	0	0.00	76.20	3	13,926	0.02%
2022/07/12	1.2	73.62	0	0.00	73.80	1.2	13,843	0.01%
2022/07/08	2.1	76.01	0	0.00	76.10	2.1	13,829	0.02%
2022/07/07	1	71.50	1	75.10	74.60	0	13,807	0.00%
2022/07/06	2.1	73.78	9.4	74.33	73.10	-7.3	13,831	-0.05%
2022/07/05	9.1	74.00	1	73.80	74.80	8.1	13,870	0.06%
2022/07/04	17	73.73	20	74.18	74.00	-3	13,839	-0.02%
2022/07/01	14.7	75.40	12	75.41	74.50	2.7	13,771	0.02%
2022/06/30	25.7	76.46	5	76.68	76.40	20.7	13,699	0.15%
2022/06/29	40.1	80.17	15	79.50	79.10	25.1	13,172	0.19%
2022/06/28	24.6	91.28	1	91.10	91.00	23.6	12,232	0.19%
2022/06/27	7	93.99	1	94.49	94.30	6	11,853	0.05%
2022/06/24	28.7	93.05	8.1	92.23	92.00	20.6	11,676	0.18%
2022/06/23	5.1	95.37	0	0.00	95.40	5.1	11,268	0.04%
2022/06/22	19	96.74	0	0.00	96.40	19	11,263	0.17%
2022/06/21	0	0.00	14	98.56	99.40	-14	11,265	-0.12%
2022/06/20	2.1	96.82	0.1	97.40	96.20	2	11,277	0.02%
2022/06/17	33.4	98.02	0	0.00	97.50	33.4	11,262	0.30%
2022/06/16	8	101.69	13	102.54	101.00	-5	11,046	-0.05%
2022/06/15	18.3	100.20	0	100.50	100.00	18.3	11,149	0.16%
2022/06/14	10.2	100.57	2.3	101.87	102.00	7.9	11,273	0.07%
2022/06/13	1.1	101.55	1	102.50	102.00	0.1	11,265	0.00%
2022/06/10	2.6	104.80	9	104.50	105.00	-6.4	11,236	-0.06%
2022/06/09	0	0.00	4.1	104.38	105.00	-4.1	11,275	-0.04%
2022/06/08	2	104.25	6	103.92	104.00	-4	11,321	-0.04%
2022/06/07	3	102.67	0	104.00	102.50	3	11,290	0.03%
2022/06/06	3	104.33	15	104.07	104.50	-12	11,303	-0.11%
2022/06/02	3.6	103.52	6.3	104.13	104.00	-2.6	11,477	-0.02%
2022/06/01	1	103.50	4	103.50	103.00	-3	11,869	-0.03%
2022/05/31	6	102.42	20.2	103.10	104.50	-14.2	11,862	-0.12%
2022/05/30	2	102.00	25.6	102.56	103.00	-23.6	11,566	-0.20%
2022/05/27	3	99.67	26	100.33	101.00	-23	11,498	-0.20%
2022/05/26	4	98.25	29	98.66	98.60	-25	11,509	-0.22%
2022/05/25	2	97.15	6	98.17	98.20	-4	11,666	-0.03%
2022/05/24	10	97.60	1	97.50	96.60	9	11,910	0.08%
2022/05/23	10	97.20	2	98.20	97.50	8	11,988	0.07%
2022/05/20	0	97.00	1	96.91	97.50	-1	12,136	-0.01%
2022/05/19	2	95.85	3	95.70	95.70	-1	12,182	-0.01%
2022/05/18	7.1	97.51	0	0.00	96.90	7.1	12,207	0.06%
2022/05/17	0	0.00	3	96.80	97.30	-3	12,138	-0.02%
2022/05/16	0	94.70	4	95.00	94.70	-4	12,175	-0.03%
2022/05/13	2.1	93.86	1.2	94.35	94.30	0.9	12,222	0.01%
2022/05/12	9.4	93.62	3	93.90	93.00	6.4	12,346	0.05%
2022/05/11	1	94.20	1	95.00	96.20	0	12,730	0.00%
2022/05/10	5	93.32	4	93.55	95.40	1	12,921	0.01%
2022/05/09	3	94.27	1	94.50	94.10	2	13,080	0.02%
2022/05/06	5	95.84	0	0.00	95.90	5	13,159	0.04%
2022/05/05	3.1	98.10	13.5	98.52	98.60	-10.4	13,331	-0.08%
2022/05/04	1	96.40	1	96.60	96.60	0	13,354	0.00%
2022/05/03	6	95.80	0	0.00	95.90	6	13,662	0.04%
2022/04/29	5	96.50	3.1	97.73	95.60	2	13,727	0.01%
2022/04/28	6	93.28	6	93.32	93.00	0	13,695	0.00%
2022/04/27	20.4	91.42	2	91.55	91.80	18.4	13,571	0.14%
2022/04/26	13	95.27	0.4	95.44	95.00	12.6	13,548	0.09%
2022/04/25	12.2	95.22	2.6	95.13	94.60	9.6	13,653	0.07%
2022/04/22	2.2	98.17	0	0.00	99.10	2.2	13,599	0.02%
2022/04/21	0	99.40	1.5	99.30	99.50	-1.5	13,720	-0.01%
2022/04/20	11	98.43	0.3	99.26	99.20	10.7	13,788	0.08%
2022/04/19	1	98.40	5.1	99.00	98.10	-4.1	13,782	-0.03%
2022/04/18	0.1	98.04	0	0.00	97.90	0.1	13,882	0.00%
2022/04/15	5.1	98.08	0.5	98.10	97.90	4.6	13,944	0.03%
2022/04/14	1.1	99.99	1.1	100.00	99.50	0	14,094	0.00%
2022/04/13	1.9	98.66	3	98.63	99.10	-1.1	14,270	-0.01%
2022/04/12	20.6	96.85	1	96.70	96.60	19.6	14,668	0.13%
2022/04/11	24.2	98.65	4	98.05	97.90	20.2	14,632	0.14%
2022/04/08	7.1	99.97	6	100.00	100.50	1.1	14,559	0.01%
2022/04/07	17.3	100.41	1.2	101.36	99.80	16.1	14,505	0.11%
2022/04/06	9	101.17	1	102.00	102.00	8	14,349	0.06%
2022/04/01	4	102.38	1.5	102.53	103.50	2.5	14,227	0.02%
2022/03/31	0.5	104.00	4.2	104.00	103.50	-3.7	14,173	-0.03%
2022/03/30	0	104.00	1	104.00	104.50	-1	14,225	-0.01%
2022/03/28	5	102.60	1.5	102.67	103.50	3.5	14,175	0.02%
2022/03/25	8	104.31	1.2	104.92	104.50	6.8	14,066	0.05%
2022/03/24	1	104.50	4	105.00	105.00	-3	14,034	-0.02%
2022/03/23	4	104.50	9.4	105.49	105.50	-5.4	14,096	-0.04%
2022/03/22	0	0.00	6.3	104.34	104.50	-6.3	14,181	-0.04%
2022/03/21	1	106.00	2	105.50	105.00	-1	14,207	-0.01%
2022/03/18	0	0.00	34.3	104.57	104.50	-34.3	14,268	-0.24%
2022/03/17	0	0.00	41.2	102.71	103.50	-41.2	14,151	-0.29%
2022/03/16	1.1	99.98	1	99.80	99.80	0	14,003	0.00%
2022/03/15	9	99.60	4	100.50	98.90	5	14,157	0.04%
2022/03/14	5	101.70	8	101.94	102.00	-3	14,255	-0.02%
2022/03/11	22	100.98	25	100.54	100.50	-3	14,304	-0.02%
2022/03/10	17	100.62	2.1	100.74	100.50	15	14,319	0.10%
2022/03/09	4.1	97.69	4.2	97.88	98.20	0	14,509	0.00%
2022/03/08	27.4	96.18	20.5	96.20	96.10	6.9	14,624	0.05%
2022/03/07	47.3	97.71	21.5	97.64	97.60	25.8	14,485	0.18%
2022/03/04	1.2	102.00	1.2	102.42	102.00	0	14,210	0.00%
2022/03/03	4.5	103.39	7.4	103.32	103.50	-2.9	14,243	-0.02%
2022/03/02	3	102.00	4	102.50	102.50	-1	14,184	-0.01%
2022/03/01	1.3	102.51	6	102.33	103.00	-4.7	14,258	-0.03%
2022/02/25	14.3	99.72	1	99.60	99.30	13.3	14,182	0.09%
2022/02/24	25.2	99.94	3.6	100.24	99.70	21.6	14,038	0.15%
2022/02/23	1.3	102.01	1.1	102.56	102.00	0.1	13,833	0.00%
2022/02/22	8	102.75	1.2	102.75	103.00	6.8	13,803	0.05%
2022/02/21	27	104.61	8	104.50	105.00	19	13,711	0.14%
2022/02/18	0	104.00	1.2	104.42	104.00	-1.2	13,711	-0.01%
2022/02/17	4.1	103.49	37	103.95	104.00	-32.9	13,713	-0.24%
2022/02/16	2.2	102.05	4.1	102.74	102.50	-1.9	13,674	-0.01%
2022/02/15	3	100.34	3.2	100.66	100.00	-0.2	13,729	0.00%
2022/02/14	14.2	100.00	18	100.42	100.00	-3.8	13,870	-0.03%
2022/02/11	21.4	103.60	21.2	104.87	103.00	0.2	13,832	0.00%
2022/02/10	2	103.25	3	103.17	103.50	-1	13,727	-0.01%
2022/02/09	4.1	101.39	5	101.90	102.00	-0.9	13,909	-0.01%
2022/02/08	15.2	99.97	2	99.90	100.00	13.2	13,748	0.10%
2022/02/07	6.1	99.49	5.4	101.60	100.00	0.7	13,608	0.01%
2022/01/26	11.1	98.93	5	98.82	98.80	6.1	13,419	0.05%
2022/01/25	32.5	99.17	4.7	99.79	100.00	27.8	13,366	0.21%
2022/01/24	5	101.80	3	102.33	101.50	2	13,229	0.02%
2022/01/21	55.7	102.15	0.5	102.82	101.50	55.2	13,561	0.41%
2022/01/20	1	105.50	0	0.00	105.50	1	13,452	0.01%
2022/01/19	11.1	105.59	9	105.17	105.00	2.1	13,454	0.02%
2022/01/18	3.1	108.51	17	107.97	107.50	-13.9	13,380	-0.10%
2022/01/17	8	107.93	4.1	107.26	108.00	3.9	13,341	0.03%
2022/01/14	3.1	105.18	1	105.00	105.50	2.1	13,327	0.02%
2022/01/13	2.1	105.52	2.2	105.70	105.00	-0.1	13,351	0.00%
2022/01/12	6	106.75	8	106.69	107.00	-2	13,438	-0.01%
2022/01/11	0	0.00	1.2	106.96	106.50	-1.2	13,574	-0.01%
2022/01/10	5	105.50	12.5	105.54	106.00	-7.5	13,619	-0.05%
2022/01/07	9	107.22	16.1	106.63	106.50	-7.1	13,860	-0.05%
2022/01/06	91	108.71	49.3	109.40	108.50	41.7	13,910	0.30%
2022/01/05	65	109.55	37.6	109.09	111.00	27.4	13,981	0.20%
2022/01/04	20.1	106.30	17.5	107.00	107.00	2.7	14,061	0.02%
2022/01/03	2.3	106.37	5.1	105.81	105.50	-2.8	14,368	-0.02%
2021/12/30	1.2	106.50	15.5	106.48	106.50	-14.3	14,588	-0.10%
2021/12/29	5.1	106.39	14.1	106.46	106.00	-9	14,793	-0.06%
2021/12/28	1	105.99	2	105.75	105.50	-1	15,223	-0.01%
2021/12/27	8.5	104.94	8.3	105.11	105.00	0.3	15,491	0.00%
2021/12/24	0.7	104.50	15.7	104.93	105.00	-15	15,556	-0.10%
2021/12/23	9	104.83	3	104.50	103.50	6	15,660	0.04%
2021/12/22	3	102.67	3.1	103.00	103.00	-0.1	15,928	0.00%
2021/12/21	2	102.50	1	103.00	102.00	1	16,201	0.01%
2021/12/20	11.6	101.74	1	102.50	101.50	10.6	16,269	0.06%
2021/12/17	2.1	102.26	1	102.00	102.00	1.1	16,274	0.01%
2021/12/16	9.1	102.61	3	103.00	103.50	6.1	16,197	0.04%
2021/12/15	4.3	101.88	2	101.50	101.50	2.3	16,320	0.01%
2021/12/14	1.3	102.08	4	102.13	102.00	-2.8	16,569	-0.02%
2021/12/13	5.3	102.62	2.5	102.80	102.50	2.8	16,521	0.02%
2021/12/10	28.3	103.77	1	104.00	103.00	27.3	16,486	0.17%
2021/12/09	15.2	104.30	3.8	104.43	104.50	11.4	16,356	0.07%
2021/12/08	7.1	107.42	5.8	107.07	107.00	1.3	16,131	0.01%
2021/12/07	21.3	104.78	3.6	105.00	104.00	17.7	16,069	0.11%
2021/12/06	17	106.82	0	0.00	106.00	17	15,944	0.11%
2021/12/03	13.5	108.80	28.8	108.22	109.00	-15.3	15,909	-0.10%
2021/12/02	23.1	104.61	7.4	105.24	105.00	15.7	15,758	0.10%
2021/12/01	1.9	102.07	2.2	103.08	104.00	-0.3	15,689	0.00%
2021/11/30	2.3	103.17	2	102.75	102.00	0.3	15,699	0.00%
2021/11/29	3.7	101.34	11.1	100.34	101.00	-7.4	15,545	-0.05%
2021/11/26	10.1	102.40	2	102.00	101.50	8.1	15,503	0.05%
2021/11/25	3.1	102.56	32	103.56	104.00	-28.9	15,535	-0.19%
2021/11/24	6.2	103.20	24	103.19	103.00	-17.8	15,507	-0.11%
2021/11/23	4.2	105.12	3	105.50	105.00	1.2	15,478	0.01%
2021/11/22	3.4	106.53	12	107.08	106.50	-8.6	15,421	-0.06%
2021/11/19	7	106.79	8.8	106.44	106.00	-1.8	15,327	-0.01%
2021/11/18	5.8	105.91	8.3	106.00	106.00	-2.5	15,281	-0.02%
2021/11/17	10.1	105.70	10	106.00	106.50	0.1	15,311	0.00%
2021/11/16	2.6	105.50	40.4	105.08	105.50	-37.8	15,353	-0.25%
2021/11/15	9.5	104.61	18	104.72	105.50	-8.5	15,407	-0.06%
2021/11/12	40.3	103.60	10	104.15	104.00	30.3	15,418	0.20%
2021/11/11	10.5	101.97	4	102.00	102.50	6.5	15,390	0.04%
2021/11/10	6.2	103.58	15	103.17	104.00	-8.8	15,331	-0.06%
2021/11/09	28.5	106.28	48.1	105.73	105.00	-19.7	15,379	-0.13%
2021/11/08	68.9	105.04	51.2	104.34	105.50	17.7	15,065	0.12%
2021/11/05	27	99.31	3.5	99.23	99.70	23.5	14,812	0.16%
2021/11/04	5.1	98.84	2.8	98.52	98.10	2.3	14,838	0.02%
2021/11/03	12	98.63	5	97.98	98.30	7	14,890	0.05%
2021/11/02	25.1	98.87	49	99.35	98.80	-23.9	14,979	-0.16%
2021/11/01	6.1	98.42	21.1	99.09	98.20	-15	15,058	-0.10%
2021/10/29	27	101.15	16.1	100.75	99.80	10.9	15,088	0.07%
2021/10/28	58.1	99.71	53	99.49	99.80	5.1	14,769	0.03%
2021/10/27	52	97.10	7	97.53	97.20	45	14,813	0.30%
2021/10/26	4.4	97.83	24	97.84	98.00	-19.7	15,457	-0.13%
2021/10/25	23	96.60	2.2	96.44	96.40	20.8	15,412	0.13%
2021/10/22	15.8	95.57	10	95.52	96.00	5.8	15,400	0.04%
2021/10/21	17.2	96.92	2	96.10	95.90	15.2	15,286	0.10%
2021/10/20	15	98.67	9	98.11	97.70	6	15,171	0.04%
2021/10/19	7	97.07	28.1	98.16	98.40	-21.1	15,081	-0.14%
2021/10/18	12.1	95.28	5	95.58	94.60	7.1	15,030	0.05%
2021/10/15	63.1	95.81	84.2	96.09	96.20	-21.1	15,075	-0.14%
2021/10/14	27.9	92.76	2	92.75	93.60	25.9	14,906	0.17%
2021/10/13	29	92.60	1	92.54	92.40	28	14,820	0.19%
2021/10/12	46	94.07	11.1	94.35	93.50	34.9	14,731	0.24%
2021/10/08	58.9	97.43	3.5	96.97	96.20	55.4	14,563	0.38%
2021/10/07	22	100.43	3	101.17	101.00	19	14,200	0.13%
2021/10/06	4.2	99.81	3	100.23	100.00	1.2	14,086	0.01%
2021/10/05	17.2	100.26	6	100.50	100.50	11.2	13,924	0.08%
2021/10/04	13.5	103.11	5	103.50	103.50	8.5	13,544	0.06%
2021/10/01	1	106.50	0	0.00	108.00	1	13,320	0.01%
2021/09/30	2	107.25	13	107.38	109.00	-11	13,249	-0.08%
2021/09/29	44.5	107.51	22	105.80	106.00	22.5	13,056	0.17%
2021/09/28	1.1	111.63	3	113.00	112.50	-1.9	12,775	-0.01%
2021/09/27	0.1	115.50	2	115.25	115.50	-2	12,519	-0.02%
2021/09/24	0	0.00	1	117.50	117.50	-1	12,451	-0.01%
2021/09/23	4	116.38	0	0.00	116.50	4	12,536	0.03%
2021/09/22	6.4	113.69	2	113.50	116.00	4.4	12,619	0.03%
2021/09/17	13.2	119.09	0.5	119.30	118.00	12.7	12,583	0.10%
2021/09/16	4	122.25	2.1	121.81	121.50	2	12,353	0.02%
2021/09/15	0	0.00	3.4	124.71	124.00	-3.4	12,299	-0.03%
2021/09/14	3	124.83	0	125.00	124.50	3	12,349	0.02%
2021/09/13	1	126.00	0	0.00	124.00	1	12,395	0.01%
2021/09/10	6	124.92	17.4	125.52	128.00	-11.4	12,477	-0.09%
2021/09/09	1	122.00	10	121.55	122.00	-9	12,421	-0.07%
2021/09/08	2.5	118.70	3	119.17	119.50	-0.5	12,447	0.00%
2021/09/07	14.6	120.30	3.2	120.63	121.50	11.4	12,404	0.09%
2021/09/06	8.1	125.68	13.8	126.71	124.50	-5.7	12,357	-0.05%
2021/09/03	4.7	128.26	6.1	127.85	128.50	-1.4	12,569	-0.01%
2021/09/02	6.1	126.07	2	125.50	125.50	4.1	12,521	0.03%
2021/09/01	2	126.50	1.1	126.00	126.50	0.9	12,503	0.01%
2021/08/31	6.3	125.87	4	125.75	128.50	2.3	12,524	0.02%
2021/08/30	18.1	128.36	9	127.78	129.00	9.1	12,664	0.07%
2021/08/27	1.1	124.59	13	126.27	127.00	-11.9	12,574	-0.09%
2021/08/26	2.1	122.26	3.1	122.82	123.50	-1	12,541	-0.01%
2021/08/25	1.1	122.98	4	121.88	122.50	-3	12,618	-0.02%
2021/08/24	3	120.50	2.1	121.94	120.00	0.9	12,670	0.01%
2021/08/23	2.1	119.78	7	121.07	121.00	-5	12,772	-0.04%
2021/08/20	2	116.00	0	0.00	116.00	2	12,842	0.02%
2021/08/19	2	116.25	1	117.00	115.50	1	12,963	0.01%
2021/08/18	1	118.95	3	116.50	119.00	-2	13,026	-0.02%
2021/08/17	4	117.88	4	116.88	117.00	0	13,114	0.00%
2021/08/16	5	121.50	4	121.63	122.00	1	12,975	0.01%
2021/08/13	21	121.64	1.1	120.50	120.00	19.9	13,105	0.15%
2021/08/12	2	125.75	1	126.50	125.50	1	13,011	0.01%
2021/08/11	4	126.38	3.1	126.84	127.00	0.9	13,044	0.01%
2021/08/10	1	126.48	4.3	126.68	126.50	-3.3	13,131	-0.02%
2021/08/09	1	128.00	2.2	128.52	128.00	-1.2	13,380	-0.01%
2021/08/06	11	130.23	14.2	130.57	129.00	-3.1	13,718	-0.02%
2021/08/05	7.1	131.92	17	131.56	132.00	-9.9	13,958	-0.07%
2021/08/04	10.2	130.25	12.2	130.70	131.00	-2.1	14,360	-0.01%
2021/08/03	3.1	125.32	23.6	125.32	127.00	-20.5	14,475	-0.14%
2021/08/02	7	124.21	14.7	124.75	125.50	-7.7	14,467	-0.05%
2021/07/30	18.2	122.20	61.6	122.03	122.50	-43.4	14,405	-0.30%
2021/07/29	0	0.00	2	115.25	115.00	-2	13,902	-0.01%
2021/07/28	4.1	111.79	3	112.50	112.50	1.1	14,116	0.01%
2021/07/27	2	115.50	2.1	115.50	115.00	-0.1	14,374	0.00%
2021/07/26	1.1	116.00	1	116.00	115.00	0.1	14,731	0.00%
2021/07/23	6.3	116.67	1	115.50	115.00	5.3	15,164	0.04%
2021/07/22	16.1	118.71	5	118.00	117.50	11.1	15,636	0.07%
2021/07/21	1.1	119.43	8.1	119.22	119.50	-7	15,887	-0.04%
2021/07/20	1.1	118.36	7.1	118.70	118.00	-6	16,329	-0.04%
2021/07/19	1	118.00	7.8	117.31	117.50	-6.8	16,317	-0.04%
2021/07/16	10	115.90	2.1	116.29	116.50	7.9	16,454	0.05%
2021/07/15	5	117.88	30.3	118.65	120.00	-25.4	16,379	-0.15%
2021/07/14	7	115.43	7	114.64	114.50	0	16,098	0.00%
2021/07/13	2.2	116.20	17.3	115.96	115.50	-15.1	16,076	-0.09%
2021/07/12	0	0.00	2	111.75	112.50	-2	16,135	-0.01%
2021/07/09	4	110.88	3.3	111.50	111.00	0.7	16,200	0.00%
2021/07/08	6.1	112.25	0	0.00	112.00	6.1	16,373	0.04%
2021/07/07	2	115.25	7.3	114.62	114.50	-5.3	16,499	-0.03%
2021/07/06	1.2	113.92	5	114.00	113.00	-3.8	16,851	-0.02%
2021/07/05	3	112.67	2.3	113.50	114.00	0.7	17,135	0.00%
2021/07/02	0.1	112.50	24.3	111.75	112.00	-24.2	17,210	-0.14%
2021/07/01	1	111.50	6	111.50	111.00	-5	17,383	-0.03%
2021/06/30	0.5	112.00	1	112.50	112.00	-0.5	17,625	0.00%
2021/06/29	2.1	110.77	10	110.90	113.00	-7.9	17,685	-0.04%
2021/06/28	24.3	113.07	1	112.52	112.50	23.3	17,702	0.13%
2021/06/25	0	0.00	10	117.10	117.50	-10	17,800	-0.06%
2021/06/24	1.1	114.50	0	0.00	115.50	1.1	17,906	0.01%
2021/06/23	1	115.50	9	114.83	116.00	-8	18,121	-0.04%
2021/06/22	5	112.50	1.1	112.50	113.00	3.9	18,176	0.02%
2021/06/21	9.9	113.50	0.2	113.50	113.00	9.7	18,272	0.05%
2021/06/18	1.5	117.17	23	117.80	116.50	-21.5	18,445	-0.12%
2021/06/17	6	115.25	6.2	117.26	118.00	-0.2	18,570	0.00%
2021/06/16	1	116.50	1	115.50	115.50	0	18,872	0.00%
2021/06/15	6	117.67	1	119.50	118.00	5	19,182	0.03%
2021/06/11	5	118.49	26.1	118.77	118.50	-21.1	19,357	-0.11%
2021/06/10	2	116.00	5.3	116.16	116.50	-3.3	19,309	-0.02%
2021/06/09	2	114.25	1	114.00	114.00	1	19,532	0.01%
2021/06/08	5	116.10	8	115.94	115.50	-3	19,798	-0.02%
2021/06/07	4.1	113.25	45.1	113.38	115.50	-41	19,994	-0.21%
2021/06/04	2	110.50	4.1	110.88	111.00	-2.1	19,968	-0.01%
2021/06/03	1	110.50	2	112.00	112.00	-1	20,393	0.00%
2021/06/02	13.1	111.95	10.3	110.93	111.00	2.8	20,500	0.01%
2021/06/01	3.1	112.35	2.5	113.40	113.00	0.6	20,846	0.00%
2021/05/31	13	111.15	14.9	111.38	111.50	-1.9	21,169	-0.01%
2021/05/28	9	109.89	10	110.05	110.50	-1	21,319	0.00%
2021/05/27	7	106.50	5	106.60	109.00	2	21,519	0.01%
2021/05/26	11.1	108.61	7	109.21	107.50	4.1	21,733	0.02%
2021/05/25	8	108.06	8.2	108.68	108.50	-0.2	21,844	0.00%
2021/05/24	0	0.00	3	106.17	106.50	-3	22,003	-0.01%
2021/05/21	7	108.29	4.5	107.52	105.50	2.5	22,453	0.01%
2021/05/20	4	105.50	3	106.17	106.50	1	22,841	0.00%
2021/05/19	4	105.00	5	105.60	105.50	-1	23,478	0.00%
2021/05/18	13.1	104.85	13.1	105.54	106.50	0	24,781	0.00%
2021/05/17	8	102.81	33.3	102.20	103.00	-25.3	24,950	-0.10%
2021/05/14	11.1	103.18	30.2	104.79	105.00	-19.2	26,053	-0.07%
2021/05/13	15.9	99.15	25	97.65	100.00	-9.1	25,966	-0.04%
2021/05/12	25.3	97.17	23.5	96.49	97.00	1.8	25,924	0.01%
2021/05/11	20.4	104.78	3.7	103.64	103.50	16.7	25,978	0.06%
2021/05/10	6.1	112.31	2	110.75	110.00	4.1	26,092	0.02%
2021/05/07	3.1	112.31	11.4	112.21	113.00	-8.3	26,508	-0.03%
2021/05/06	4.4	107.68	13.6	108.13	107.50	-9.2	26,802	-0.03%
2021/05/05	20	108.88	6.9	108.84	106.50	13	26,960	0.05%
2021/05/04	12.5	110.01	10.3	109.24	111.50	2.2	27,386	0.01%
2021/05/03	14.6	112.59	36.9	113.76	112.50	-22.3	27,629	-0.08%
2021/04/29	15.2	119.42	17.5	118.96	118.00	-2.4	27,659	-0.01%
2021/04/28	27.9	121.34	26.3	122.18	123.00	1.6	27,595	0.01%
2021/04/27	8.2	117.30	31.9	118.29	118.00	-23.7	27,845	-0.08%
2021/04/26	9.7	114.83	56.6	115.83	118.00	-47	28,423	-0.17%
2021/04/23	7.1	110.00	7.2	110.15	111.00	-0.1	28,473	0.00%
2021/04/22	3.2	110.57	10.3	110.91	108.00	-7.2	28,964	-0.02%
2021/04/21	7.1	110.57	6	110.75	110.00	1.1	29,456	0.00%
2021/04/20	2	112.25	8.5	112.41	113.00	-6.5	30,225	-0.02%
2021/04/19	9.2	112.80	6.7	113.29	111.50	2.5	31,196	0.01%
2021/04/16	5	113.00	24.1	112.56	113.00	-19.1	31,585	-0.06%
2021/04/15	26.1	108.16	27	108.26	109.00	-0.9	31,907	0.00%
2021/04/14	18.2	109.51	16	109.16	110.00	2.2	32,258	0.01%
2021/04/13	10.1	112.80	10	112.95	112.50	0.1	33,038	0.00%
2021/04/12	11.4	114.16	16.9	113.95	112.50	-5.6	33,479	-0.02%
2021/04/09	9.1	112.27	18.4	112.78	112.00	-9.3	33,577	-0.03%
2021/04/08	4.3	111.00	10	111.15	111.50	-5.7	33,482	-0.02%
2021/04/07	8	111.50	17	111.18	111.50	-9	33,511	-0.03%
2021/04/06	7.3	110.91	25	110.80	111.50	-17.8	33,630	-0.05%
2021/04/01	15.2	107.37	12	108.00	107.50	3.2	33,613	0.01%
2021/03/31	24.8	108.78	6	110.08	107.50	18.8	33,924	0.06%
2021/03/30	18.1	109.94	39.2	109.56	111.00	-21.2	34,424	-0.06%
2021/03/29	5	108.60	16	108.81	109.00	-11	34,350	-0.03%
2021/03/26	43.1	106.43	13.1	105.78	107.00	30	34,367	0.09%
2021/03/25	7	105.14	9	105.28	106.00	-2	34,338	-0.01%
2021/03/24	6	107.42	27	106.96	107.00	-21	34,381	-0.06%
2021/03/23	17.1	108.64	24.3	108.67	108.00	-7.2	34,536	-0.02%
2021/03/22	29	107.36	25.3	107.54	108.00	3.7	34,448	0.01%
2021/03/19	10.1	105.30	16	106.63	108.00	-5.9	34,461	-0.02%
2021/03/18	9.1	106.27	68.1	106.24	106.50	-59	34,326	-0.17%
2021/03/17	34.1	103.19	3.1	103.36	103.00	31	34,419	0.09%
2021/03/16	8.1	103.56	15	103.23	104.00	-7	34,648	-0.02%
2021/03/15	11.2	102.33	2	102.00	102.50	9.2	34,624	0.03%
2021/03/12	25.2	104.91	15.2	105.40	105.00	10	34,457	0.03%
2021/03/11	8	103.31	23.3	104.01	105.00	-15.3	34,635	-0.04%
2021/03/10	10	101.45	9	102.06	101.00	1	34,705	0.00%
2021/03/09	38.1	99.55	24.8	99.79	101.00	13.3	34,756	0.04%
2021/03/08	7	102.79	12	103.50	102.50	-5	34,625	-0.01%
2021/03/05	24	101.79	13.5	102.18	102.00	10.5	34,784	0.03%
2021/03/04	35.5	103.57	11	103.68	103.00	24.5	35,437	0.07%
2021/03/03	18	105.64	23	105.65	107.00	-5	35,207	-0.01%
2021/03/02	20.1	106.82	20	107.52	106.00	0.1	35,039	0.00%
2021/02/26	41.4	104.30	13	104.62	103.50	28.4	34,835	0.08%
2021/02/25	45.3	107.05	9.5	108.51	107.50	35.8	34,544	0.10%
2021/02/24	36.4	107.02	14.4	106.86	106.00	22	34,504	0.06%
2021/02/23	29.3	108.33	18	108.17	110.00	11.3	34,280	0.03%
2021/02/22	57.6	112.09	21.4	111.69	112.00	36.1	33,881	0.11%
2021/02/19	41.3	113.20	28.8	113.29	113.50	12.5	33,474	0.04%
2021/02/18	82	117.24	30	116.93	117.50	52	32,992	0.16%
2021/02/17	0	0.00	29.8	116.00	116.00	-29.8	31,771	-0.09%
2021/02/05	53.8	102.54	164.8	104.15	105.50	-111	31,522	-0.35%	大賣/鉅額交易
2021/02/04	13.1	97.27	31.8	97.84	97.70	-18.7	30,348	-0.06%
2021/02/03	54.6	98.64	46	97.83	98.10	8.6	30,349	0.03%
2021/02/02	29.5	98.18	117.3	98.05	98.60	-87.7	30,594	-0.29%	大賣/
2021/02/01	26.4	93.17	34.2	94.17	94.90	-7.8	30,391	-0.03%
2021/01/29	114.8	93.80	31	95.53	92.00	83.8	30,242	0.28%	大買/
2021/01/28	84.9	94.48	75.9	94.71	94.50	9	29,989	0.03%
2021/01/27	27.4	99.00	20.3	99.47	98.30	7.1	29,853	0.02%
2021/01/26	38.5	99.93	41.9	99.64	98.40	-3.4	29,922	-0.01%
2021/01/25	91.1	104.15	24.2	103.84	102.00	67	30,592	0.22%
2021/01/22	43.1	104.96	21.5	104.92	105.00	21.6	30,189	0.07%
2021/01/21	35.6	105.35	34.1	105.07	105.50	1.5	29,972	0.00%
2021/01/20	58.3	105.72	23.8	104.84	104.50	34.4	29,786	0.12%
2021/01/19	38	105.45	79.5	105.56	105.50	-41.5	29,271	-0.14%
2021/01/18	18.2	98.50	44.2	98.05	100.50	-26.1	28,867	-0.09%
2021/01/15	14.4	99.74	116	101.10	98.00	-101.6	28,441	-0.36%	大賣/鉅額交易
2021/01/14	89.2	99.75	50.4	99.69	99.00	38.8	28,182	0.14%
2021/01/13	33.8	96.98	69.5	96.48	99.60	-35.8	28,111	-0.13%
2021/01/12	54	93.42	68.8	93.57	92.20	-14.8	27,419	-0.05%
2021/01/11	28.3	89.34	36	89.47	90.40	-7.7	26,570	-0.03%
2021/01/08	28.5	88.50	40.2	89.22	88.00	-11.7	26,340	-0.04%
2021/01/07	22.4	89.81	30.1	90.09	89.40	-7.7	25,958	-0.03%
2021/01/06	55.1	87.98	22.2	88.87	88.50	32.9	25,686	0.13%
2021/01/05	40.1	85.61	39.9	85.48	86.60	0.2	24,823	0.00%
2021/01/04	16.2	82.93	17.7	82.93	83.90	-1.6	24,592	-0.01%
2020/12/31	21	81.56	13	81.78	81.30	8	24,334	0.03%
2020/12/30	7.2	80.77	18	80.69	81.70	-10.8	24,220	-0.04%
2020/12/29	9.3	80.69	20.3	81.30	80.70	-11	24,250	-0.05%
2020/12/28	21	81.96	6.1	82.03	81.70	15	24,227	0.06%
2020/12/25	20.3	81.57	27	81.54	80.90	-6.7	24,055	-0.03%
2020/12/24	15	78.91	32.8	80.01	80.50	-17.8	23,732	-0.07%
2020/12/23	23.4	77.46	2.1	77.68	77.20	21.3	23,165	0.09%
2020/12/22	1.5	78.44	11	78.78	78.20	-9.6	22,995	-0.04%
2020/12/21	6	79.35	26	79.23	79.50	-20	22,931	-0.09%
2020/12/18	0.1	78.90	19	79.42	78.90	-18.9	22,803	-0.08%
2020/12/17	19	79.64	17	79.44	79.50	2	22,680	0.01%
2020/12/16	5	78.80	27.1	78.83	78.70	-22.1	22,380	-0.10%
2020/12/15	25	77.33	33	77.49	77.60	-8	22,256	-0.04%
2020/12/14	95	77.63	7	77.86	77.00	88	22,036	0.40%
2020/12/11	41.1	79.04	22	79.06	78.80	19.1	21,894	0.09%
2020/12/10	46.5	80.13	17	80.32	80.60	29.5	21,461	0.14%
2020/12/09	20.1	79.55	27.1	79.69	79.50	-7	20,991	-0.03%
2020/12/08	16	78.81	1.1	78.34	79.50	14.9	20,695	0.07%
2020/12/07	20	79.67	15	79.43	78.80	5	20,624	0.02%
2020/12/04	17.1	79.19	19	78.96	79.60	-1.9	20,184	-0.01%
2020/12/03	17	77.38	4	77.28	77.90	13	19,886	0.07%
2020/12/02	25	75.94	23	76.95	77.30	2	19,729	0.01%
2020/12/01	21	76.49	29	76.33	76.70	-8	19,595	-0.04%
2020/11/30	62.1	78.41	40	79.32	76.60	22	19,415	0.11%
2020/11/27	6	73.97	3	74.00	74.40	3	18,575	0.02%
2020/11/26	3	72.83	47	73.31	73.50	-44	18,466	-0.24%
2020/11/25	6	73.38	13	73.45	72.50	-7	18,502	-0.04%
2020/11/24	14	73.83	3	73.80	73.40	11	18,396	0.06%
2020/11/23	2	73.80	12	74.05	73.90	-10	18,267	-0.05%
2020/11/20	2	72.75	16	72.40	72.90	-14	18,014	-0.08%
2020/11/19	1	72.60	3	72.97	72.90	-2	17,935	-0.01%
2020/11/18	10	72.73	40	72.91	73.00	-30	17,866	-0.17%
2020/11/17	4	72.75	78.1	72.34	72.00	-74.1	17,771	-0.42%
2020/11/16	11.5	71.40	23	71.59	71.90	-11.5	17,998	-0.06%
2020/11/13	31	70.37	10	70.23	70.50	21	18,176	0.12%
2020/11/12	10	71.86	39	71.87	72.00	-29	18,262	-0.16%
2020/11/11	15	71.26	55	71.34	71.50	-40	18,128	-0.22%
2020/11/10	36	71.12	81	71.17	71.50	-45	17,981	-0.25%
2020/11/09	7	69.93	78.4	69.85	70.20	-71.4	17,538	-0.41%
2020/11/06	30	68.67	35	68.49	68.70	-5	17,342	-0.03%
2020/11/05	16	67.95	29	68.28	68.20	-13	17,146	-0.08%
2020/11/04	25	67.18	60	67.55	68.00	-35	16,930	-0.21%
2020/11/03	61	67.10	20	66.82	66.80	41	16,716	0.25%
2020/11/02	19.1	66.35	170.5	66.97	66.80	-151.5	16,467	-0.92%	大賣/鉅額交易
2020/10/30	5.4	63.22	15	63.20	63.20	-9.6	15,418	-0.06%
2020/10/29	31.9	61.98	7	61.94	62.50	24.9	15,695	0.16%
2020/10/28	22.1	63.44	23	63.50	63.10	-0.9	16,235	-0.01%
2020/10/27	36.3	64.75	12	64.53	64.40	24.3	16,273	0.15%
2020/10/26	70	66.40	71	66.33	66.30	-1	16,341	-0.01%
2020/10/23	10.1	64.95	25	65.11	65.20	-15	16,041	-0.09%
2020/10/22	10	64.10	15	64.18	64.40	-5	16,502	-0.03%
2020/10/21	17	63.49	97	63.79	64.10	-80	16,708	-0.48%
2020/10/20	19	62.31	4	62.35	61.90	15	16,222	0.09%
2020/10/19	5	61.84	26	62.03	61.90	-21	16,103	-0.13%
2020/10/16	5	61.64	8	61.90	61.20	-3	16,002	-0.02%
2020/10/15	11	61.05	8	61.09	61.30	3	15,922	0.02%
2020/10/14	54	61.17	0	0.00	60.90	54	15,768	0.34%
2020/10/13	21	61.66	3	61.53	61.80	18	15,618	0.12%
2020/10/12	27	62.22	26	62.24	62.10	1	15,523	0.01%
2020/10/08	8	60.90	16	61.22	61.50	-8	15,126	-0.05%
2020/10/07	5	60.00	2	60.10	60.10	3	14,997	0.02%
2020/10/06	16	60.33	2	61.00	60.20	14	15,039	0.09%
2020/10/05	6	61.00	22.1	61.12	60.50	-16.1	15,004	-0.11%
2020/09/30	0.1	59.50	11	59.50	59.20	-11	14,959	-0.07%
2020/09/29	33	58.72	1	59.30	58.60	32	15,097	0.21%
2020/09/28	2	59.30	0	0.00	60.20	2	15,071	0.01%
2020/09/25	7	58.89	19	58.62	58.90	-12	15,081	-0.08%
2020/09/24	26.1	58.70	17	58.35	58.20	9.1	15,193	0.06%
2020/09/23	31.1	60.07	0	0.00	59.90	31.1	15,347	0.20%
2020/09/22	33	60.71	3	60.57	60.40	30	15,304	0.20%
2020/09/21	1	62.60	3	62.30	61.70	-2	15,289	-0.01%
2020/09/18	4	62.45	12	62.58	62.40	-8	15,308	-0.05%
2020/09/17	12	62.58	10	62.48	62.30	2	15,266	0.01%
2020/09/16	43	62.59	31	62.59	62.40	12	15,278	0.08%
2020/09/15	7.1	62.04	2	61.95	62.00	5.1	15,188	0.03%
2020/09/14	7	61.60	5	61.76	61.60	2	15,276	0.01%
2020/09/11	9.9	61.33	2.3	61.41	61.30	7.6	15,249	0.05%
2020/09/10	14	61.80	0	0.00	61.20	14	15,305	0.09%
2020/09/09	9	61.66	5	61.52	62.00	4	15,289	0.03%
2020/09/08	10	61.37	23	61.27	61.40	-13	15,271	-0.09%
2020/09/07	9	61.03	13	60.96	61.00	-4	15,274	-0.03%
2020/09/04	15	59.40	3	59.60	59.50	12	15,281	0.08%
2020/09/03	12	60.31	5	60.50	60.30	7	15,251	0.05%
2020/09/02	64	60.60	0	0.00	60.20	64	15,232	0.42%
2020/09/01	20.5	60.82	0	0.00	61.30	20.5	15,085	0.14%
2020/08/31	19	61.21	1	62.10	61.20	18	15,154	0.12%
2020/08/28	7	61.09	0	0.00	61.10	7	15,030	0.05%
2020/08/27	1	62.30	0	0.00	61.60	1	15,205	0.01%
2020/08/26	4	61.88	0	0.00	61.90	4	15,197	0.03%
2020/08/25	29	62.20	3.5	62.24	62.10	25.5	15,200	0.17%
2020/08/24	11.7	61.45	61	61.30	61.30	-49.3	15,508	-0.32%
2020/08/21	19	61.45	1	61.70	61.90	18	15,499	0.12%
2020/08/20	53	61.62	16	62.41	61.10	37	15,442	0.24%
2020/08/19	27	65.26	34	65.27	64.80	-7	15,036	-0.05%
2020/08/18	37	67.20	15	66.83	67.00	22	14,760	0.15%
2020/08/17	14	67.78	10	67.88	68.40	4	14,617	0.03%
2020/08/14	27	66.94	4	66.98	66.80	23	14,748	0.16%
2020/08/13	85.3	68.44	12	68.23	68.00	73.3	14,659	0.50%
2020/08/12	31	69.78	37	69.58	69.90	-6	14,630	-0.04%
2020/08/11	2	70.50	6.5	70.85	70.40	-4.5	14,577	-0.03%
2020/08/10	1	70.50	30	70.65	70.40	-29	14,476	-0.20%
2020/08/07	18.1	70.53	37	70.70	70.30	-19	14,458	-0.13%
2020/08/06	83	70.69	34	70.79	70.90	49	14,345	0.34%
2020/08/05	41	70.54	8	70.55	70.30	33	14,191	0.23%
2020/08/04	50.9	71.22	4	70.73	70.60	46.9	13,930	0.34%
2020/08/03	138.1	72.60	6	72.48	71.60	132.1	13,492	0.98%	大買/鉅額交易
2020/07/31	30.1	75.03	40	75.45	75.60	-9.9	12,811	-0.08%
2020/07/30	32	74.58	19	74.74	75.50	13	12,677	0.10%
2020/07/29	21	72.66	19	73.15	72.50	2	12,382	0.02%
2020/07/28	84	73.57	49	72.28	70.70	35	12,268	0.29%
2020/07/27	66	74.44	19.1	74.74	73.00	46.9	11,638	0.40%
2020/07/24	20	70.65	0	0.00	69.90	20	11,081	0.18%
2020/07/23	3.3	71.23	3	71.47	71.80	0.3	10,898	0.00%
2020/07/22	9	72.13	0	0.00	71.80	9	10,879	0.08%
2020/07/21	28.1	72.13	8	71.58	72.00	20.1	10,752	0.19%
2020/07/20	0.4	70.30	75	70.03	70.60	-74.6	10,653	-0.70%
2020/07/17	6	69.45	3	69.70	69.30	3	10,703	0.03%
2020/07/16	15	69.89	0	0.00	69.70	15	10,702	0.14%
2020/07/15	7	70.91	3	71.50	70.70	4	10,723	0.04%
2020/07/14	1	71.40	3	71.37	70.70	-2	10,890	-0.02%
2020/07/13	79.1	72.22	11	71.83	72.40	68.1	10,838	0.63%
2020/07/10	12	71.24	5	71.40	71.60	7	10,829	0.06%
2020/07/09	5	70.60	130	70.64	70.40	-125	10,785	-1.16%	大賣/鉅額交易
2020/07/08	28	69.23	2	69.10	69.50	26	10,545	0.25%
2020/07/07	36	70.83	7	71.39	70.50	29	10,396	0.28%
2020/07/06	2.8	71.45	8	71.59	71.60	-5.3	10,289	-0.05%
2020/07/03	18	72.31	1	73.20	71.90	17	10,198	0.17%
2020/07/02	6	72.08	12	71.20	72.70	-6	10,104	-0.06%
2020/07/01	0	0.00	5	67.68	68.00	-5	9,887	-0.05%
2020/06/29	2	68.00	0	0.00	67.30	2	9,975	0.02%
2020/06/24	27	68.03	5	68.06	68.00	22	10,071	0.22%
2020/06/23	10	67.70	0	0.00	67.80	10	10,170	0.10%
2020/06/22	0	0.00	5	68.30	68.20	-5	10,310	-0.05%
2020/06/19	1.3	67.98	10	67.99	68.20	-8.8	10,480	-0.08%
2020/06/18	0	0.00	1	67.90	67.50	-1	10,454	-0.01%
2020/06/17	0	0.00	2	67.90	68.00	-2	10,597	-0.02%
2020/06/15	1	66.60	1	66.40	65.60	0	11,239	0.00%
2020/06/12	0	0.00	3	65.20	66.30	-3	11,406	-0.03%
2020/06/11	4	67.28	0	0.00	66.50	4	11,576	0.03%
2020/06/10	0	0.00	2	67.85	68.00	-2	11,675	-0.02%
2020/06/09	56.3	66.62	1	66.80	66.20	55.3	11,883	0.47%
2020/06/08	6	68.07	13	67.92	68.00	-7	12,024	-0.06%
2020/06/05	8	67.84	6	68.20	68.20	2	11,980	0.02%
2020/06/04	10	66.50	2	66.70	66.80	8	11,922	0.07%
2020/06/03	2	66.20	26.1	65.70	66.50	-24.1	12,037	-0.20%
2020/06/02	0	0.00	7	63.11	63.50	-7	11,846	-0.06%
2020/06/01	2	62.60	3	62.67	62.80	-1	11,862	-0.01%
2020/05/29	2	62.00	21	61.72	61.80	-19	11,822	-0.16%
2020/05/28	10	61.53	3	61.60	61.30	7	11,579	0.06%
2020/05/27	21	61.19	0	0.00	61.00	21	11,656	0.18%
2020/05/26	3	61.57	5	61.40	61.40	-2	11,723	-0.02%
2020/05/25	4	60.40	30	60.73	61.10	-26	11,733	-0.22%
2020/05/22	5	61.56	10	62.00	61.30	-5	11,709	-0.04%
2020/05/21	5	62.80	3	62.90	63.00	2	11,682	0.02%
2020/05/20	15	61.89	2	61.40	61.70	13	11,415	0.11%
2020/05/19	47.1	62.02	1	62.00	62.20	46.1	11,304	0.41%
2020/05/18	12	63.43	1	63.00	62.60	11	11,249	0.10%
2020/05/15	12	66.43	1	66.60	66.40	11	11,217	0.10%
2020/05/14	2	66.95	2	66.80	66.50	0	11,200	0.00%
2020/05/13	0	0.00	8	66.68	68.00	-8	11,150	-0.07%
2020/05/12	3	67.83	0	0.00	68.10	3	11,132	0.03%
2020/05/11	0	0.00	9	68.69	68.90	-9	11,207	-0.08%
2020/05/08	6	67.93	45	67.49	67.60	-39	11,212	-0.35%
2020/05/07	0	0.00	13	66.52	66.20	-13	11,275	-0.12%
2020/05/06	25	65.03	3	65.03	64.40	22	11,311	0.19%
2020/05/05	5	64.70	4	65.18	65.00	1	11,260	0.01%
2020/05/04	38	63.59	1	63.30	64.40	37	11,292	0.33%
2020/04/30	2	66.70	3	66.30	67.10	-1	11,242	-0.01%
2020/04/29	0	0.00	6.1	65.55	65.30	-6.1	11,365	-0.05%
2020/04/28	11	64.90	7	64.60	64.80	4	11,470	0.03%
2020/04/27	0	0.00	3	64.37	65.30	-3	11,653	-0.03%
2020/04/24	3	63.37	1	63.00	63.10	2	11,585	0.02%
2020/04/23	6	62.77	0	0.00	63.30	6	11,663	0.05%
2020/04/22	3	62.47	1	61.80	62.60	2	11,688	0.02%
2020/04/21	5	64.16	67	64.54	63.10	-62	11,654	-0.53%
2020/04/20	12	65.11	26	65.87	65.50	-14	11,622	-0.12%
2020/04/17	10	65.80	1	66.40	66.80	9	11,566	0.08%
2020/04/16	3	64.83	10	65.40	64.70	-7	11,381	-0.06%
2020/04/15	1	65.70	4	65.25	65.50	-3	11,416	-0.03%
2020/04/14	0	0.00	6.1	64.79	65.00	-6.1	11,362	-0.05%
2020/04/13	12	61.47	0	0.00	62.00	12	11,287	0.11%
2020/04/10	29	61.91	0	0.00	61.50	29	11,466	0.25%
2020/04/09	15	62.77	3	62.70	62.20	12	11,485	0.10%
2020/04/08	36	61.74	2.4	62.14	62.00	33.6	11,471	0.29%
2020/04/07	1	61.00	1	59.80	61.70	0	11,386	0.00%
2020/04/06	2	57.10	1	58.30	58.80	1	11,236	0.01%
2020/04/01	0	57.30	5	57.20	57.20	-5	11,185	-0.04%
2020/03/31	1	58.10	0	0.00	58.60	1	11,129	0.01%
2020/03/30	1	59.30	1	57.50	59.20	0	10,968	0.00%
2020/03/27	1	59.50	0	0.00	59.80	1	10,829	0.01%
2020/03/26	3	60.13	6	59.58	59.80	-3	10,723	-0.03%
2020/03/25	3	58.40	11	59.29	58.90	-8	10,656	-0.08%
2020/03/24	0	0.00	11	54.43	54.30	-11	10,519	-0.10%
2020/03/23	4	51.20	15	51.07	51.00	-11	10,435	-0.11%
2020/03/20	24.5	52.87	1	54.20	54.20	23.5	10,359	0.23%
2020/03/19	18	50.66	4	51.15	50.20	14	10,011	0.14%
2020/03/18	9	55.92	0	0.00	55.50	9	10,048	0.09%
2020/03/17	4	56.38	3	58.20	57.70	1	10,224	0.01%
2020/03/16	14	60.27	14	59.97	59.30	0	10,022	0.00%
2020/03/13	5.1	58.27	3	59.30	61.00	2.1	9,798	0.02%
2020/03/12	12	64.00	6	65.03	62.70	6	9,516	0.06%
2020/03/11	5	68.90	2	69.20	67.30	3	9,733	0.03%
2020/03/10	2	67.00	0	0.00	68.00	2	9,658	0.02%
2020/03/09	2	68.45	46	69.31	68.90	-44	9,586	-0.46%
2020/03/06	7	71.50	0	0.00	71.50	7	9,420	0.07%
2020/03/05	21	73.00	1	73.40	73.60	20	9,344	0.21%
2020/03/04	10	72.30	0	0.00	72.50	10	9,349	0.11%
2020/03/03	12	72.48	2	71.75	72.50	10	9,314	0.11%
2020/03/02	1	70.50	0	0.00	70.10	1	9,187	0.01%
2020/02/27	2	72.05	0	0.00	71.30	2	9,246	0.02%
2020/02/26	6	72.82	20	73.49	72.80	-14	9,077	-0.15%
2020/02/25	1.6	73.73	27	74.00	73.50	-25.4	9,010	-0.28%
2020/02/24	1	74.00	2	73.90	73.90	-1	9,016	-0.01%
2020/02/21	11	75.65	1	75.70	75.20	10	9,019	0.11%
2020/02/20	15	75.90	0.6	75.60	75.60	14.4	9,036	0.16%
2020/02/19	2	75.75	13	76.34	76.40	-11	9,065	-0.12%
2020/02/18	14	75.31	2	75.60	75.60	12	8,985	0.13%
2020/02/17	0	0.00	1	76.60	76.70	-1	8,827	-0.01%
2020/02/14	1	77.00	70	77.10	77.40	-69	8,831	-0.78%
2020/02/12	70	78.20	6	78.13	77.50	64	8,803	0.73%
2020/02/11	0	0.00	12	76.32	76.20	-12	8,754	-0.14%
2020/02/10	1	74.60	4	73.28	74.90	-3	8,744	-0.03%
2020/02/07	19	75.44	0	0.00	74.80	19	8,701	0.22%
2020/02/06	1	77.40	21	77.45	77.90	-20	8,646	-0.23%
2020/02/05	0	0.00	14	74.73	74.80	-14	8,659	-0.16%
2020/02/04	1	72.80	14	73.73	73.70	-13	8,637	-0.15%
2020/02/03	6	71.68	0.3	72.80	72.80	5.7	8,920	0.06%
2020/01/31	14	74.45	1.3	74.60	74.60	12.7	8,719	0.15%
2020/01/30	20	73.95	6	74.62	74.10	14	8,623	0.16%
2020/01/17	0	0.00	50	79.00	79.30	-50	8,578	-0.58%
2020/01/16	2	79.10	1	78.80	79.30	1	8,546	0.01%
2020/01/15	0	0.00	1	81.70	81.10	-1	8,523	-0.01%
2020/01/14	2	80.95	0	0.00	81.20	2	8,463	0.02%
2020/01/10	0	0.00	2	79.30	79.60	-2	8,495	-0.02%
2020/01/09	5.3	79.72	29	79.39	79.80	-23.7	8,521	-0.28%
2020/01/08	0	0.00	8	77.50	77.40	-8	8,510	-0.09%
2020/01/07	4	78.27	13	78.33	78.70	-9	8,542	-0.11%
2020/01/06	37	78.59	0	0.00	78.70	37	8,755	0.42%
2020/01/03	12	82.27	1	81.50	81.80	11	8,582	0.13%
2020/01/02	20	82.85	0	0.00	82.80	20	8,527	0.23%
2019/12/31	1	83.20	0	0.00	83.20	1	8,480	0.01%
2019/12/30	0	0.00	1	84.40	84.40	-1	8,544	-0.01%
2019/12/27	3	85.00	3	85.00	85.20	0	8,590	0.00%
2019/12/26	0.5	83.10	0	0.00	83.50	0.5	8,570	0.01%
2019/12/25	4	84.03	0	0.00	83.90	4	8,771	0.05%
2019/12/24	1	84.80	0	0.00	84.80	1	8,826	0.01%
2019/12/23	0	0.00	11	85.18	85.40	-11	8,875	-0.12%
2019/12/20	3.5	84.23	25	84.62	84.60	-21.5	8,966	-0.24%
2019/12/19	11	84.34	3	84.13	84.30	8	8,871	0.09%
2019/12/18	0	0.00	6	85.03	85.40	-6	8,868	-0.07%
2019/12/17	2	84.80	23.4	84.69	85.00	-21.4	8,897	-0.24%
2019/12/16	5	84.80	7	84.76	84.10	-2	8,840	-0.02%
2019/12/13	25	85.98	8.1	86.39	85.20	16.9	8,802	0.19%
2019/12/12	19	82.32	28.7	83.48	84.60	-9.7	8,463	-0.12%
2019/12/11	22	80.06	1	80.10	80.40	21	8,097	0.26%
2019/12/10	1	79.90	3	79.90	80.10	-2	8,112	-0.02%
2019/12/09	7	79.69	0	0.00	80.00	7	8,131	0.09%
2019/12/06	9	80.88	56	81.42	79.70	-47	8,083	-0.58%
2019/12/05	1	76.20	2	76.50	76.80	-1	7,592	-0.01%
2019/12/04	0	0.00	1	74.60	75.00	-1	7,606	-0.01%
2019/12/03	0	0.00	1	75.40	75.50	-1	7,716	-0.01%
2019/11/29	2	75.35	2	76.30	75.60	0	7,862	0.00%
2019/11/28	0	0.00	3	77.00	77.00	-3	7,783	-0.04%
2019/11/27	1	77.20	1	77.20	77.10	0	7,896	0.00%
2019/11/26	0	0.00	8	77.08	77.30	-8	7,862	-0.10%
2019/11/22	10	78.20	0	0.00	77.80	10	7,778	0.13%
2019/11/21	1	77.20	1	77.70	77.60	0	7,774	0.00%
2019/11/20	2	79.80	3	79.77	79.70	-1	7,740	-0.01%
2019/11/19	2	78.80	0	0.00	79.00	2	7,789	0.03%
2019/11/18	0	0.00	3	79.37	79.70	-3	7,801	-0.04%
2019/11/14	0	0.00	1	77.60	78.00	-1	7,949	-0.01%
2019/11/13	0	0.00	4	78.00	78.00	-4	7,971	-0.05%
2019/11/12	1	78.20	14	78.27	78.30	-13	8,045	-0.16%
2019/11/11	0	0.00	3	77.60	78.00	-3	8,151	-0.04%
2019/11/08	7	78.96	7	78.39	78.30	0	8,226	0.00%
2019/11/07	0	0.00	4	79.88	79.70	-4	8,241	-0.05%
2019/11/06	0	0.00	1	79.80	79.60	-1	8,235	-0.01%
2019/11/05	2	79.70	2	80.00	80.00	0	8,257	0.00%
2019/11/04	9	80.71	10.6	80.25	80.50	-1.6	8,371	-0.02%
2019/11/01	1	79.90	16	79.69	80.00	-15	8,352	-0.18%
2019/10/31	22	80.03	7	80.01	79.50	15	8,472	0.18%
2019/10/30	3	77.90	1	77.40	77.60	2	8,159	0.02%
2019/10/29	5	78.22	6	78.10	78.30	-1	8,188	-0.01%
2019/10/28	7	78.07	2	78.05	78.10	5	8,187	0.06%
2019/10/25	0	0.00	4.5	79.28	79.40	-4.5	8,106	-0.06%
2019/10/24	6	79.23	9	79.01	79.20	-3	8,088	-0.04%
2019/10/23	11	78.88	6.5	78.63	78.60	4.5	8,067	0.06%
2019/10/22	3	78.10	1	77.80	78.00	2	8,044	0.02%
2019/10/21	7	77.99	6	77.63	77.70	1	8,103	0.01%
2019/10/18	3	77.70	5	77.80	78.00	-2	8,128	-0.02%
2019/10/17	5	77.02	5	77.04	77.40	0	8,228	0.00%
2019/10/16	8	77.20	5	76.50	77.00	3	8,205	0.04%
2019/10/15	1	77.00	3	76.50	76.80	-2	8,254	-0.02%
2019/10/14	5	74.40	27.1	76.85	76.80	-22.1	8,264	-0.27%
2019/10/09	1	72.40	2	73.40	72.40	-1	8,101	-0.01%
2019/10/08	22	74.09	9	74.03	74.00	13	8,099	0.16%
2019/10/07	2	73.40	3	73.37	73.40	-1	8,278	-0.01%
2019/10/04	2	72.75	2	73.00	72.80	0	8,355	0.00%
2019/10/03	4	72.28	3	72.43	72.30	1	8,300	0.01%
2019/10/02	5	72.90	3	72.80	73.30	2	8,296	0.02%
2019/10/01	3	72.67	7	73.17	73.50	-4	8,350	-0.05%
2019/09/27	1	71.50	3	71.40	70.80	-2	8,282	-0.02%
2019/09/26	1	71.40	0	0.00	71.40	1	8,331	0.01%
2019/09/25	6	70.87	8	70.62	71.30	-2	8,390	-0.02%
2019/09/24	0	0.00	1	73.10	73.30	-1	8,450	-0.01%
2019/09/20	1	72.70	2	72.95	73.30	-1	8,498	-0.01%
2019/09/19	3	73.07	1.1	73.00	73.20	1.9	8,464	0.02%
2019/09/18	1	73.10	1	73.10	73.00	0	8,527	0.00%
2019/09/17	8	73.09	0	0.00	73.10	8	8,568	0.09%
2019/09/16	3	72.00	0	0.00	72.10	3	8,579	0.03%
2019/09/12	6	72.00	9	71.87	72.00	-3	8,641	-0.03%
2019/09/11	0	0.00	1	71.20	71.00	-1	8,831	-0.01%
2019/09/05	3	71.00	0	0.00	72.00	3	8,908	0.03%
2019/09/03	1	70.60	0	0.00	69.50	1	8,737	0.01%
2019/08/30	0	0.00	4	71.15	71.40	-4	8,733	-0.05%
2019/08/26	2	68.45	0	0.00	68.40	2	8,972	0.02%
2019/08/23	5	70.82	0	0.00	70.70	5	9,005	0.06%
2019/08/22	0	0.00	2	70.30	70.70	-2	9,030	-0.02%
2019/08/21	1	70.00	2.1	69.96	69.30	-1.1	9,194	-0.01%
2019/08/20	1	68.80	2.1	69.25	69.30	-1.1	9,215	-0.01%
2019/08/19	0	0.00	2	68.90	68.70	-2	9,189	-0.02%
2019/08/15	2	67.05	1	66.90	67.00	1	9,413	0.01%
2019/08/14	1.4	67.47	0	0.00	68.30	1.4	9,544	0.01%
2019/08/13	2	67.05	1	67.10	66.60	1	9,528	0.01%
2019/08/07	0.1	68.70	2	69.00	68.80	-1.9	9,495	-0.02%
2019/08/06	0	0.00	0.2	68.30	68.30	-0.2	9,502	0.00%
2019/08/02	1	67.60	1	69.20	68.80	0	9,263	0.00%
2019/07/31	0	0.00	3	69.60	69.90	-3	9,127	-0.03%
2019/07/30	0	0.00	0.2	69.40	69.70	-0.2	9,073	0.00%
2019/07/25	1	70.50	7	70.90	71.00	-6	9,277	-0.06%
2019/07/24	2	70.90	0	0.00	70.90	2	9,355	0.02%
2019/07/23	1	71.70	8	71.06	71.00	-7	9,462	-0.07%
2019/07/19	0	0.00	31	70.44	70.40	-31	9,486	-0.33%
2019/07/18	0	0.00	2	67.40	67.60	-2	9,468	-0.02%
2019/07/17	2	67.85	4	68.38	67.50	-2	9,487	-0.02%
2019/07/16	1	69.30	3	69.23	69.10	-2	9,416	-0.02%
2019/07/15	0	0.00	5	68.56	69.10	-5	9,449	-0.05%
2019/07/12	2	67.40	0	0.00	67.50	2	9,592	0.02%
2019/07/11	11	68.18	7	68.14	68.40	4	10,008	0.04%
2019/07/10	1	65.60	5	66.06	66.10	-4	9,776	-0.04%
2019/07/09	1	64.00	0	0.00	64.10	1	9,693	0.01%
2019/07/08	5.1	64.52	0	0.00	64.50	5.1	9,752	0.05%
2019/07/05	3	65.73	4	65.40	66.20	-1	9,730	-0.01%
2019/07/04	2	65.40	4	66.85	65.30	-2	9,683	-0.02%
2019/07/03	7	64.59	2	64.10	64.40	5	9,581	0.05%
2019/07/02	1	65.60	0	0.00	64.60	1	9,582	0.01%
2019/07/01	3	66.17	10	67.09	66.10	-7	9,615	-0.07%
2019/06/28	2	61.50	0	0.00	61.50	2	9,809	0.02%
2019/06/27	1.3	62.39	25	62.86	62.80	-23.7	9,949	-0.24%
2019/06/25	2	61.25	2	61.55	61.30	0	9,956	0.00%
2019/06/24	11	62.09	0	0.00	63.00	11	10,142	0.11%
2019/06/21	0	0.00	3	63.40	63.20	-3	10,262	-0.03%
2019/06/20	5	62.90	3.1	62.75	62.50	1.9	10,219	0.02%
2019/06/19	2	61.75	27	61.66	62.30	-25	10,393	-0.24%
2019/06/18	4	58.65	0	0.00	58.40	4	10,199	0.04%
2019/06/17	13	59.37	2	59.10	58.40	11	10,296	0.11%
2019/06/12	5	60.60	6	60.50	60.50	-1	10,412	-0.01%
2019/06/11	0	0.00	1	60.60	60.50	-1	10,383	-0.01%
2019/06/05	1	60.20	1	59.80	60.00	0	10,363	0.00%
2019/06/04	9	59.09	0	0.00	59.00	9	10,403	0.09%
2019/06/03	2	59.80	0	0.00	60.00	2	10,359	0.02%
2019/05/31	1	59.70	2	60.00	59.80	-1	10,322	-0.01%
2019/05/30	0	0.00	2	58.90	58.60	-2	10,173	-0.02%
2019/05/28	1	58.80	0	0.00	58.40	1	10,391	0.01%
2019/05/27	0.1	59.00	0	0.00	58.70	0.1	10,310	0.00%
2019/05/24	11	58.74	8	58.40	58.60	3	10,320	0.03%
2019/05/23	11	58.91	3	59.10	58.30	8	10,236	0.08%
2019/05/22	0	0.00	1	63.50	62.90	-1	9,971	-0.01%
2019/05/21	4	62.58	0	0.00	62.60	4	9,963	0.04%
2019/05/20	1	64.80	1	64.70	64.50	0	9,737	0.00%
2019/05/17	3	67.60	0	0.00	65.60	3	9,654	0.03%
2019/05/16	1	67.40	1	69.10	68.50	0	9,537	0.00%
2019/05/15	1	67.10	1.3	68.31	68.00	-0.3	9,479	0.00%
2019/05/14	1	67.20	0	0.00	66.80	1	9,451	0.01%
2019/05/13	1	68.50	0	0.00	68.00	1	9,360	0.01%
2019/05/10	0.5	68.90	1	70.20	68.80	-0.5	9,428	-0.01%
2019/05/09	2	69.30	0	0.00	69.40	2	9,431	0.02%
2019/05/07	1	71.00	0.1	70.90	71.00	0.9	9,252	0.01%
2019/05/06	1	70.20	1	71.50	71.40	0	9,312	0.00%
2019/05/03	0	0.00	2	72.10	72.00	-2	9,211	-0.02%
2019/05/02	2	71.70	0	0.00	70.70	2	9,077	0.02%
2019/04/29	1	71.40	2	72.40	71.60	-1	8,846	-0.01%
2019/04/24	0	73.00	0	0.00	73.10	0	8,561	0.00%
2019/04/23	0	0.00	1	74.10	74.30	-1	8,439	-0.01%
2019/04/19	0	0.00	2	75.00	75.50	-2	8,333	-0.02%
2019/04/18	1	75.00	5	75.40	74.10	-4	8,182	-0.05%
2019/04/17	4	74.83	12.5	75.23	75.20	-8.5	8,000	-0.11%
2019/04/16	0	0.00	0.4	70.70	71.00	-0.4	7,571	-0.01%
2019/04/12	1	69.70	0	0.00	69.70	1	7,682	0.01%
2019/04/09	0	0.00	2	70.50	70.80	-2	7,839	-0.03%
2019/04/08	0	0.00	9	70.90	70.60	-9	7,828	-0.11%
2019/04/03	0	0.00	0.4	70.60	70.80	-0.4	7,723	-0.01%
2019/04/02	5	69.80	6	70.22	70.60	-1	7,607	-0.01%
2019/04/01	0	0.00	4	68.75	68.70	-4	7,262	-0.06%
2019/03/28	2	67.70	1.1	68.05	67.70	0.9	7,034	0.01%
2019/03/27	4	68.93	36	69.10	68.40	-32	7,012	-0.46%
2019/03/26	5	66.48	3.1	66.62	67.50	1.9	6,729	0.03%
2019/03/25	2	64.90	2	64.90	65.00	0	6,562	0.00%
2019/03/22	3	65.03	17	65.78	65.90	-14	6,510	-0.22%
2019/03/21	1	63.20	2	63.20	63.70	-1	6,275	-0.02%
2019/03/20	9	63.36	1	62.80	63.00	8	6,223	0.13%
2019/03/19	0	0.00	1	62.90	62.60	-1	6,138	-0.02%
2019/03/18	2	62.05	0	0.00	62.70	2	6,069	0.03%
2019/03/13	0.1	62.70	0	0.00	63.00	0.1	6,077	0.00%
2019/03/12	0	0.00	1	62.90	62.90	-1	6,090	-0.02%
2019/03/11	3	62.77	0.2	62.20	62.20	2.8	6,135	0.05%
2019/03/06	1.1	63.99	0	0.00	64.00	1.1	6,505	0.02%
2019/03/05	0	0.00	1	63.60	63.50	-1	6,669	-0.01%
2019/03/04	1	62.40	0	0.00	63.80	1	6,652	0.02%
2019/02/27	1	63.20	0	0.00	62.90	1	6,563	0.02%
2019/02/26	5	65.10	3.4	64.81	64.50	1.6	6,364	0.02%
2019/02/25	0	0.00	2	60.95	62.00	-2	6,185	-0.03%
2019/02/22	0	0.00	0.5	59.80	59.80	-0.5	6,319	-0.01%
2019/02/21	1	60.00	0	0.00	59.90	1	6,438	0.02%
2019/02/20	1	60.40	0	0.00	60.40	1	6,453	0.02%
2019/02/15	0.1	58.90	0	0.00	58.90	0.1	6,520	0.00%
2019/02/11	0.3	58.80	0	0.00	58.80	0.3	6,641	0.01%
2019/01/29	1	59.30	0	0.00	59.90	1	6,593	0.02%
2019/01/25	0	0.00	1.2	60.37	60.50	-1.2	6,638	-0.02%
2019/01/21	0	0.00	2.1	59.68	58.80	-2.1	6,848	-0.03%
2019/01/15	0	0.00	0.1	58.40	58.60	-0.1	7,036	0.00%
2019/01/14	0	0.00	10	57.50	57.30	-10	7,001	-0.14%
2019/01/11	0	57.50	5	57.60	57.60	-5	7,172	-0.07%
2019/01/10	0	0.00	1	56.50	57.00	-1	7,175	-0.01%
2019/01/09	0.1	56.30	0.2	56.30	56.30	-0.1	7,187	0.00%
2019/01/08	2	55.25	0	0.00	55.20	2	7,152	0.03%
2019/01/07	1.1	55.30	0	0.00	55.00	1.1	7,232	0.01%
2019/01/03	3.3	54.90	1	55.00	56.00	2.3	7,624	0.03%
2019/01/02	2	56.70	0	0.00	56.50	2	7,538	0.03%
2018/12/27	1	58.20	0	0.00	57.90	1	7,546	0.01%
2018/12/26	10	57.60	0	0.00	57.00	10	7,610	0.13%
2018/12/25	3	56.80	1	57.80	57.30	2	7,673	0.03%
2018/12/22	0.1	58.30	0	0.00	58.20	0.1	7,732	0.00%
2018/12/11	0	0.00	4	59.50	58.80	-4	7,865	-0.05%
2018/12/10	0.4	59.60	0	0.00	59.40	0.4	7,909	0.01%
2018/12/06	4	61.15	7	60.80	59.70	-3	7,958	-0.04%
2018/12/05	8	62.60	5	63.08	62.80	3	7,815	0.04%
2018/12/04	0	0.00	7.5	64.51	64.60	-7.5	7,838	-0.10%
2018/12/03	4	63.85	7.1	64.16	64.50	-3.1	7,809	-0.04%
2018/11/30	1	62.40	0	0.00	62.40	1	7,672	0.01%
2018/11/29	0	0.00	3	63.27	62.00	-3	7,506	-0.04%
2018/11/28	2	60.15	11	61.18	62.50	-9	7,288	-0.12%
2018/11/27	2	58.25	0	0.00	58.00	2	7,017	0.03%
2018/11/26	0	0.00	13	57.90	57.40	-13	7,023	-0.19%
2018/11/22	19	56.74	0	0.00	56.50	19	6,958	0.27%
2018/11/21	0.1	56.90	1	56.70	56.60	-1	6,904	-0.01%
2018/11/20	2	57.95	0	0.00	57.60	2	6,686	0.03%
2018/11/19	1	59.70	1	59.50	59.70	0	6,557	0.00%
2018/11/15	2	59.50	0	0.00	59.50	2	6,510	0.03%
2018/11/14	1	59.80	0	0.00	59.50	1	6,473	0.02%
2018/11/13	2.1	59.58	0	0.00	59.50	2.1	6,465	0.03%
2018/11/09	3	60.73	0	0.00	60.60	3	6,359	0.05%
2018/11/08	26	61.80	0	0.00	61.80	26	6,433	0.40%
2018/11/07	2	61.30	0	0.00	61.20	2	6,456	0.03%
2018/11/06	0	0.00	0.1	61.70	61.60	-0.1	6,501	0.00%
2018/11/05	2	61.55	0	0.00	62.40	2	6,529	0.03%
2018/11/02	1	63.30	0	0.00	62.60	1	6,580	0.02%
2018/11/01	0	0.00	2	62.15	62.60	-2	6,624	-0.03%
2018/10/31	2	61.80	1	61.20	62.40	1	6,676	0.01%
2018/10/29	2	62.35	1	61.20	61.20	1	6,524	0.02%
2018/10/26	9	61.40	0.2	61.70	61.70	8.8	6,544	0.13%
2018/10/25	0	0.00	9	60.60	60.60	-9	6,565	-0.14%
2018/10/24	0	0.00	2.1	61.43	62.20	-2.1	6,781	-0.03%
2018/10/19	1	61.30	1	61.00	62.40	0	7,181	0.00%
2018/10/18	5	63.30	1	64.80	63.20	4	7,076	0.06%
2018/10/17	0.1	64.90	0	0.00	65.00	0.1	7,089	0.00%
2018/10/16	1	64.10	0	0.00	64.00	1	7,190	0.01%
2018/10/15	1	63.40	0	0.00	63.30	1	7,290	0.01%
2018/10/12	2	62.95	5	63.68	63.70	-3	7,249	-0.04%
2018/10/11	12	62.84	5	62.94	61.80	7	7,236	0.10%
2018/10/09	2	68.65	0	0.00	68.60	2	6,846	0.03%
2018/10/08	8	70.33	0	0.00	69.70	8	6,754	0.12%
2018/10/05	1.1	70.93	0	0.00	70.70	1.1	6,736	0.02%
2018/10/04	7	73.59	0	0.00	73.10	7	6,728	0.10%
2018/10/03	2	75.30	2.1	75.57	75.40	-0.1	6,665	0.00%
2018/10/02	1	73.90	2	74.50	74.90	-1	6,633	-0.02%
2018/10/01	4	75.35	6.1	75.72	74.90	-2.1	6,591	-0.03%
2018/09/28	0	0.00	1	75.30	74.50	-1	6,556	-0.02%
2018/09/27	3	73.93	0	0.00	74.10	3	6,468	0.05%
2018/09/26	2	74.10	0	0.00	74.10	2	6,459	0.03%
2018/09/25	0	0.00	4	74.30	74.30	-4	6,584	-0.06%
2018/09/17	0	72.50	0	0.00	72.50	0	6,732	0.00%
2018/09/12	1	70.40	0	0.00	70.60	1	6,791	0.01%
2018/09/10	6	69.98	0	0.00	69.60	6	7,100	0.08%
2018/09/07	1	71.90	0	0.00	71.70	1	7,293	0.01%
2018/09/06	2	72.60	0	0.00	72.50	2	7,379	0.03%
2018/09/05	2	74.00	0.1	73.80	73.80	1.9	7,421	0.03%
2018/08/31	2	74.30	2	74.70	75.30	0	7,794	0.00%
2018/08/30	2	75.05	0	0.00	74.30	2	7,859	0.03%
2018/08/28	2	73.60	0	0.00	73.90	2	7,943	0.03%
2018/08/24	0	0.00	1	73.10	73.30	-1	8,085	-0.01%
2018/08/14	0.1	74.80	2	74.50	74.90	-1.9	8,290	-0.02%
2018/08/13	2	74.90	0	0.00	74.60	2	8,316	0.02%
2018/08/10	0	0.00	0.2	76.40	76.70	-0.2	8,256	0.00%
2018/08/09	3	78.60	16	78.17	78.50	-13	8,283	-0.16%
2018/08/02	1	76.80	0	0.00	76.60	1	8,462	0.01%
2018/08/01	0	0.00	6	77.80	78.00	-6	8,496	-0.07%
2018/07/31	4	77.03	0	0.00	78.40	4	8,534	0.05%
2018/07/30	2.2	78.76	14	78.78	78.50	-11.8	8,504	-0.14%
2018/07/27	2	74.40	4	74.45	74.60	-2	8,500	-0.02%
2018/07/24	2	70.25	10	70.00	70.70	-8	9,593	-0.08%
2018/07/23	1.4	70.00	2	70.00	70.00	-0.6	9,653	-0.01%
2018/07/20	6	71.22	0	0.00	70.60	6	9,641	0.06%
2018/07/19	1	73.00	2	73.45	72.30	-1	9,586	-0.01%
2018/07/18	0	0.00	24	72.82	72.60	-24	9,648	-0.25%
2018/07/16	3	71.40	0	0.00	71.10	3	9,732	0.03%
2018/07/13	5	71.60	0	0.00	72.10	5	9,847	0.05%
2018/07/12	0	0.00	5	71.18	70.70	-5	9,900	-0.05%
2018/07/11	2	69.20	0	0.00	69.40	2	9,946	0.02%
2018/07/10	6	69.90	0	0.00	69.60	6	10,034	0.06%
2018/07/09	1	70.40	0	0.00	70.00	1	10,147	0.01%
2018/07/06	9	69.04	2	68.80	68.80	7	10,266	0.07%
2018/07/05	1	69.60	0	0.00	69.60	1	10,359	0.01%
2018/07/04	1	69.90	3	70.03	70.00	-2	10,476	-0.02%
2018/07/03	3	70.63	0	0.00	69.50	3	10,591	0.03%
2018/07/02	1	71.10	0	0.00	70.90	1	10,612	0.01%
2018/06/28	0	0.00	2	71.70	70.90	-2	10,750	-0.02%
2018/06/27	3.1	71.71	0.5	71.00	70.80	2.6	10,797	0.02%
2018/06/22	12	71.83	1	72.00	72.30	11	11,107	0.10%
2018/06/21	4	72.45	5	72.62	72.60	-1	11,187	-0.01%
2018/06/20	2	71.40	0	0.00	72.10	2	11,268	0.02%
2018/06/15	1	74.60	1	73.80	74.40	0	11,055	0.00%
2018/06/14	1	75.00	1	74.50	74.50	0	10,832	0.00%
2018/06/13	5	75.76	1	75.80	75.60	4	10,810	0.04%
2018/06/12	6	75.05	1	75.70	75.60	5	10,907	0.05%
2018/06/11	4.5	76.64	1	76.20	76.10	3.5	10,767	0.03%
2018/06/07	1	78.90	4	78.55	78.40	-3	10,951	-0.03%
2018/06/06	1	77.00	2	77.80	77.60	-1	10,931	-0.01%
2018/06/05	1	76.50	1	77.10	76.80	0	11,093	0.00%
2018/06/04	2	76.20	1	76.40	76.80	1	11,302	0.01%
2018/06/01	1.5	75.77	1	75.90	76.00	0.5	11,445	0.00%
2018/05/31	2	75.55	13	75.78	76.00	-11	11,693	-0.09%
2018/05/30	5.1	76.35	2	75.45	75.30	3.1	11,569	0.03%
2018/05/29	1	78.20	2	78.65	78.10	-1	11,440	-0.01%
2018/05/28	3	78.43	1	78.20	78.20	2	11,864	0.02%
2018/05/24	6	78.45	0	0.00	78.10	6	12,755	0.05%
2018/05/22	10	79.80	1	80.00	79.00	9	13,796	0.07%
2018/05/21	22	79.00	8.5	80.08	79.80	13.5	14,317	0.09%
2018/05/18	3	78.17	3.7	79.11	78.70	-0.7	14,837	0.00%
2018/05/17	1	79.70	2	78.30	77.80	-1	15,587	-0.01%
2018/05/16	2	80.05	4	80.00	79.50	-2	16,280	-0.01%
2018/05/15	1	80.10	2	79.85	79.70	-1	17,195	-0.01%
2018/05/14	2	80.45	4	80.40	79.80	-2	18,193	-0.01%
2018/05/11	2	79.75	24	79.50	79.80	-22	19,498	-0.11%
2018/05/10	1.3	78.12	2	78.50	78.50	-0.7	20,801	0.00%
2018/05/09	12	77.00	5.4	77.15	77.20	6.6	22,340	0.03%
2018/05/08	10	77.98	5.5	78.27	77.70	4.5	24,370	0.02%
2018/05/07	44	81.26	42	80.92	79.00	2	27,009	0.01%
2018/05/04	10	79.25	20.1	79.54	80.20	-10.1	29,040	-0.03%
2018/05/03	15	76.12	5	75.70	75.10	10	30,842	0.03%
2018/05/02	11.1	77.63	42.6	78.73	75.70	-31.5	36,334	-0.09%
2018/04/30	75.5	81.89	27.5	80.44	80.30	48	38,764	0.12%