日月光投控 (3711)-元大-和平券商分點個股進出

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
▲1.0
漲幅
+0.68%
成交量
11,507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－元大-和平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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
2024/04/30	2	147.50	2.1	148.24	148.00	-0.1	15,687	0.00%
2024/04/29	0.1	146.50	1	144.07	147.00	-0.9	15,651	-0.01%
2024/04/26	0.1	143.81	2.1	143.29	142.50	-2	15,766	-0.01%
2024/04/25	1.3	143.90	3.1	145.52	145.00	-1.8	15,906	-0.01%
2024/04/24	1	149.00	8	149.06	148.00	-7	15,903	-0.04%
2024/04/23	0	145.50	2	146.50	145.00	-2	15,923	-0.01%
2024/04/22	9.1	144.28	2.1	145.00	144.50	7	15,893	0.04%
2024/04/19	7.2	146.92	2	146.52	146.00	5.1	15,731	0.03%
2024/04/18	1.1	151.26	5	151.60	151.00	-3.9	15,212	-0.03%
2024/04/17	7	153.15	3	155.00	156.00	4	14,996	0.03%
2024/04/16	3.2	156.21	2.1	155.98	153.00	1.1	14,969	0.01%
2024/04/15	1	160.00	2.4	158.70	160.00	-1.4	14,828	-0.01%
2024/04/12	1	160.00	9	160.56	160.50	-8	14,705	-0.05%
2024/04/11	0.1	158.00	6.2	158.97	159.00	-6.2	14,657	-0.04%
2024/04/10	0	0.00	1.6	158.31	158.50	-1.6	14,551	-0.01%
2024/04/09	1.1	154.50	2.1	154.50	156.00	-1	14,659	-0.01%
2024/04/08	1.7	153.62	0	0.00	153.00	1.7	14,652	0.01%
2024/04/03	0	0.00	1	154.01	154.50	-1	14,578	-0.01%
2024/04/02	2.2	153.45	29.1	153.43	153.50	-26.9	14,453	-0.19%
2024/04/01	7.1	153.07	0	0.00	150.00	7.1	14,286	0.05%
2024/03/29	5.1	153.49	55.8	154.45	161.00	-50.7	13,941	-0.36%
2024/03/28	21.1	154.00	0.1	155.00	155.00	21	13,494	0.16%
2024/03/27	31	153.98	1	154.50	154.00	30	13,384	0.22%
2024/03/26	2.3	154.17	2.1	156.27	157.00	0.2	13,292	0.00%
2024/03/25	1.3	156.76	0	0.00	157.50	1.3	13,340	0.01%
2024/03/22	2.1	159.24	2.2	158.36	159.00	-0.1	13,323	0.00%
2024/03/21	1.2	157.36	11	159.27	160.00	-9.8	13,302	-0.07%
2024/03/20	2.2	158.59	9	160.00	156.50	-6.8	13,282	-0.05%
2024/03/19	6	159.98	0.1	159.60	160.00	6	13,259	0.05%
2024/03/18	7	157.71	3	157.16	158.00	4	13,069	0.03%
2024/03/15	0.2	152.50	1.2	153.08	153.00	-1	12,944	-0.01%
2024/03/14	2.2	152.82	1.2	153.25	154.00	1	12,704	0.01%
2024/03/13	7	158.29	2.7	159.19	158.50	4.3	12,692	0.03%
2024/03/12	4	157.13	14.6	156.25	157.50	-10.6	12,545	-0.08%
2024/03/11	55.5	155.50	1.1	154.93	154.00	54.4	12,451	0.44%
2024/03/08	48.4	170.52	38	167.62	159.50	10.4	12,209	0.08%
2024/03/07	8.2	156.29	10.4	159.78	163.50	-2.2	11,149	-0.02%
2024/03/06	0	0.00	1	144.50	149.00	-1	10,595	-0.01%
2024/03/05	0	0.00	0.2	143.00	144.50	-0.2	10,633	0.00%
2024/03/04	0	0.00	0.6	140.60	141.50	-0.6	10,639	-0.01%
2024/03/01	1.2	138.17	1	138.51	138.00	0.2	10,599	0.00%
2024/02/29	1.3	137.00	0.3	138.00	139.00	1	10,590	0.01%
2024/02/27	0.6	139.45	0	0.00	138.00	0.6	10,500	0.01%
2024/02/26	1.1	141.44	0	0.00	141.50	1.1	10,443	0.01%
2024/02/23	11	141.45	0.2	141.50	141.50	10.8	10,443	0.10%
2024/02/22	1	139.00	1	139.00	138.50	0	10,550	0.00%
2024/02/21	1	137.00	0.3	137.50	137.50	0.7	10,523	0.01%
2024/02/20	0	0.00	1	136.51	137.00	-1	10,534	-0.01%
2024/02/19	0.7	136.21	1	137.00	136.00	-0.3	10,552	0.00%
2024/02/16	6	137.50	17	140.74	137.00	-11	10,799	-0.10%
2024/02/15	0	0.00	14.2	135.85	135.50	-14.2	10,676	-0.13%
2024/02/05	1	127.53	1	129.51	130.00	0	10,851	0.00%
2024/02/02	21	129.91	1	129.50	129.50	20	10,754	0.19%
2024/02/01	0.2	133.45	0	0.00	133.00	0.2	10,571	0.00%
2024/01/31	1	135.50	0	135.50	136.00	1	10,429	0.01%
2024/01/30	1.1	136.46	12	136.50	136.00	-10.9	10,412	-0.10%
2024/01/29	2	137.00	0	137.00	137.00	2	10,540	0.02%
2024/01/26	1	136.98	1	137.00	137.00	0	10,641	0.00%
2024/01/25	0	0.00	10.2	135.25	137.00	-10.2	10,680	-0.10%
2024/01/24	0.1	133.64	1	134.00	134.00	-0.9	10,666	-0.01%
2024/01/23	1	135.00	36.1	134.53	134.50	-35.1	10,790	-0.33%
2024/01/22	0	0.00	6.1	133.25	134.50	-6.1	10,895	-0.06%
2024/01/19	5	130.50	3	130.16	131.00	2	10,843	0.02%
2024/01/18	2	125.00	9	126.06	127.00	-7	10,753	-0.07%
2024/01/17	1	125.49	2	125.00	125.00	-1	10,796	-0.01%
2024/01/16	0	125.00	1	125.51	125.50	-1	10,745	-0.01%
2024/01/11	1	125.00	0	126.50	125.50	1	11,097	0.01%
2024/01/10	1	125.01	0	126.00	126.50	1	11,322	0.01%
2024/01/09	4	126.50	0.2	127.00	126.50	3.8	11,381	0.03%
2024/01/08	1.4	125.79	0	0.00	126.00	1.4	11,319	0.01%
2024/01/05	0.2	126.00	1	127.00	126.50	-0.9	11,354	-0.01%
2024/01/04	1	126.50	0	0.00	127.00	1	11,415	0.01%
2024/01/03	31.4	129.15	0.1	127.50	126.50	31.3	11,651	0.27%
2024/01/02	25.1	133.40	0	0.00	133.50	25.1	11,332	0.22%
2023/12/29	6.1	133.59	20	134.50	135.00	-13.9	11,292	-0.12%
2023/12/28	0.1	134.50	2	135.00	135.50	-1.9	11,296	-0.02%
2023/12/27	0.2	133.50	12	133.62	133.50	-11.8	11,260	-0.10%
2023/12/26	0	0.00	10.9	132.23	132.50	-10.9	11,230	-0.10%
2023/12/25	10.5	130.26	0	0.00	131.00	10.5	11,265	0.09%
2023/12/22	0	0.00	10.1	131.75	131.50	-10.1	11,380	-0.09%
2023/12/21	20.3	129.39	0	0.00	130.00	20.3	11,504	0.18%
2023/12/20	0.3	131.00	10.5	133.24	131.50	-10.2	11,464	-0.09%
2023/12/19	0.3	130.50	0.3	131.50	131.50	0	11,367	0.00%
2023/12/18	0.3	130.50	0.6	131.50	131.50	-0.3	11,390	0.00%
2023/12/15	1.5	132.33	0	0.00	131.00	1.5	11,408	0.01%
2023/12/14	1	133.00	7.5	132.67	133.50	-6.5	11,256	-0.06%
2023/12/12	2.5	129.60	0.2	130.50	129.50	2.3	11,294	0.02%
2023/12/11	1.2	129.32	0.2	130.00	131.00	1	11,329	0.01%
2023/12/08	2	129.50	2.2	129.42	129.50	-0.2	11,510	0.00%
2023/12/07	0.1	126.50	0	0.00	126.50	0.1	11,493	0.00%
2023/12/06	1.2	128.42	0.1	128.74	129.00	1.1	11,598	0.01%
2023/12/05	0.2	129.00	0	0.00	129.50	0.2	11,677	0.00%
2023/12/04	2	129.75	11	129.77	130.00	-9	11,632	-0.08%
2023/12/01	0	0.00	1.5	128.07	128.00	-1.5	11,645	-0.01%
2023/11/30	0.2	126.50	5.8	127.34	128.00	-5.6	11,645	-0.05%
2023/11/29	1	127.00	1.5	127.37	127.00	-0.5	11,473	0.00%
2023/11/28	0.1	125.19	0	0.00	125.50	0.1	11,316	0.00%
2023/11/27	1	126.50	2	127.00	126.00	-1	11,440	-0.01%
2023/11/24	0.4	126.25	0	0.00	126.50	0.4	11,610	0.00%
2023/11/22	0.2	126.00	0	0.00	126.50	0.2	12,330	0.00%
2023/11/21	0	0.00	0.2	126.36	127.00	-0.2	12,850	0.00%
2023/11/20	2.1	124.00	1.3	123.61	124.00	0.8	12,782	0.01%
2023/11/17	0	0.00	1.2	125.49	125.50	-1.2	12,736	-0.01%
2023/11/16	16.3	124.50	0	0.00	125.00	16.3	12,730	0.13%
2023/11/15	5	125.00	16	126.09	126.00	-11	12,641	-0.09%
2023/11/14	0	0.00	5	123.70	123.50	-5	12,410	-0.04%
2023/11/13	7	122.79	26.1	122.36	122.50	-19.1	12,429	-0.15%
2023/11/10	0.1	117.00	0	0.00	117.50	0.1	12,190	0.00%
2023/11/08	0	0.00	0	118.00	117.50	0	12,332	0.00%
2023/11/07	0.1	117.67	31	117.48	117.50	-30.9	12,387	-0.25%
2023/11/06	1	118.50	26.1	118.54	118.50	-25.1	12,489	-0.20%
2023/11/03	0	0.00	16.1	117.19	117.50	-16.1	12,445	-0.13%
2023/11/02	41	115.74	14.2	115.71	116.00	26.8	12,453	0.22%
2023/11/01	0	113.50	6	114.42	114.50	-6	12,399	-0.05%
2023/10/31	0	0.00	2	113.50	113.50	-2	12,478	-0.02%
2023/10/30	1	112.98	0	113.00	112.00	1	12,676	0.01%
2023/10/26	1	111.03	1	112.97	112.00	0	12,896	0.00%
2023/10/25	0	113.25	2	113.02	114.00	-2	13,077	-0.02%
2023/10/24	3.2	114.12	1	113.52	114.00	2.2	13,022	0.02%
2023/10/23	2.1	116.26	0	0.00	115.00	2.1	12,980	0.02%
2023/10/20	0	0.00	4	118.10	118.50	-4	13,087	-0.03%
2023/10/19	1.1	115.44	0	114.75	116.00	1	12,916	0.01%
2023/10/18	1	117.00	0.1	117.00	116.00	0.9	13,025	0.01%
2023/10/17	0	0.00	1.1	117.43	116.00	-1.1	12,869	-0.01%
2023/10/16	2.2	114.52	1.1	115.00	116.00	1.1	12,932	0.01%
2023/10/13	0	0.00	0.3	116.00	116.50	-0.3	13,162	0.00%
2023/10/12	3	115.17	6	116.50	116.50	-3	13,308	-0.02%
2023/10/11	0	0.00	12.1	114.21	115.50	-12.1	13,384	-0.09%
2023/10/06	0.3	111.10	0	0.00	110.50	0.3	13,242	0.00%
2023/10/04	1	109.02	0	110.50	109.50	1	13,557	0.01%
2023/10/03	1.1	110.50	0	0.00	110.50	1.1	13,703	0.01%
2023/10/02	0	0.00	0	111.50	111.00	0	13,965	0.00%
2023/09/26	2	109.52	0	0.00	109.00	2	14,309	0.01%
2023/09/25	1	113.00	0	0.00	112.50	1	14,371	0.01%
2023/09/22	0	0.00	0	112.00	112.00	0	14,828	0.00%
2023/09/21	0.1	113.33	0	113.50	112.00	0.1	15,060	0.00%
2023/09/20	0	0.00	0	115.00	114.50	0	15,250	0.00%
2023/09/19	0	0.00	0	115.00	114.00	0	15,547	0.00%
2023/09/18	7.1	113.52	0	0.00	113.50	7.1	15,793	0.04%
2023/09/15	1	117.00	11.1	116.99	116.00	-10.1	15,839	-0.06%
2023/09/14	0	0.00	1.1	115.48	115.50	-1.1	15,763	-0.01%
2023/09/13	19.1	112.87	0	0.00	112.50	19.1	15,743	0.12%
2023/09/12	5	116.00	0	115.00	115.50	5	15,642	0.03%
2023/09/11	21.1	114.38	0	117.00	113.50	21	15,652	0.13%
2023/09/08	27	115.33	1	115.50	116.50	26	15,680	0.17%
2023/09/06	0	0.00	7	118.15	118.00	-7	15,997	-0.04%
2023/09/05	0	117.00	0.4	117.23	118.50	-0.4	16,147	0.00%
2023/09/04	1	117.48	1.2	117.52	118.00	-0.1	16,289	0.00%
2023/09/01	4	118.24	1	118.00	118.50	3	16,862	0.02%
2023/08/31	26	117.15	0	118.50	118.00	26	17,476	0.15%
2023/08/30	2.1	118.97	2.1	119.26	120.00	0	17,535	0.00%
2023/08/29	12.1	117.91	40	117.25	117.50	-27.9	17,833	-0.16%
2023/08/28	21	121.60	23.2	119.74	119.00	-2.2	17,724	-0.01%
2023/08/25	18	116.31	26	115.98	116.50	-8	17,796	-0.04%
2023/08/24	1.1	113.44	17.1	111.56	113.00	-16	17,728	-0.09%
2023/08/23	12	109.00	15	109.33	109.50	-3	18,049	-0.02%
2023/08/22	2	108.00	1.1	109.00	108.50	0.9	18,678	0.00%
2023/08/18	2.2	107.50	0	0.00	107.00	2.2	19,427	0.01%
2023/08/17	20	106.00	1	108.50	108.50	19	19,519	0.10%
2023/08/16	12	107.50	1	108.00	108.00	11	19,556	0.06%
2023/08/15	0	0.00	0	111.00	110.00	0	19,526	0.00%
2023/08/14	0	110.00	0.7	109.50	109.50	-0.7	19,710	0.00%
2023/08/11	2	110.75	0	111.00	110.50	2	19,854	0.01%
2023/08/10	0.1	110.00	1.1	110.03	111.00	-1	19,915	-0.01%
2023/08/09	1	110.50	0.1	110.67	111.00	0.9	19,811	0.00%
2023/08/08	1.2	109.13	0	110.25	109.00	1.2	19,798	0.01%
2023/08/07	0	0.00	0	111.50	111.50	0	19,717	0.00%
2023/08/04	0.1	109.91	0	110.00	109.00	0.1	19,801	0.00%
2023/08/02	2.1	111.97	0	110.50	110.50	2.1	19,699	0.01%
2023/08/01	11.1	113.82	10.1	112.27	114.00	1	19,380	0.01%
2023/07/31	40.1	115.69	2	116.00	114.50	38.1	19,111	0.20%
2023/07/28	15	117.33	16	117.00	117.50	-1	18,899	-0.01%
2023/07/27	0	113.00	1	113.01	114.00	-1	18,646	-0.01%
2023/07/26	0	113.50	1	113.51	113.50	-1	18,668	-0.01%
2023/07/25	16	114.53	4.2	115.49	114.50	11.8	18,785	0.06%
2023/07/24	1	110.50	2	110.75	110.50	-1	18,701	-0.01%
2023/07/21	3	110.18	5	110.10	110.50	-2	18,835	-0.01%
2023/07/20	0	0.00	0.2	112.18	113.50	-0.2	18,683	0.00%
2023/07/19	10.1	113.51	22	113.95	112.50	-11.9	18,677	-0.06%
2023/07/18	0.3	114.45	4	114.51	116.00	-3.7	18,724	-0.02%
2023/07/17	0	0.00	1.1	115.09	115.00	-1.1	18,515	-0.01%
2023/07/14	23	114.43	13	114.54	115.00	10	18,381	0.05%
2023/07/13	13	110.04	0	112.00	110.00	13	18,144	0.07%
2023/07/11	0.2	110.00	0	0.00	109.50	0.2	17,959	0.00%
2023/07/10	5	109.20	4	107.51	108.00	1	18,339	0.01%
2023/07/06	0.1	110.13	1	108.00	108.50	-0.9	18,145	-0.01%
2023/07/05	0	0.00	1	111.00	111.50	-1	18,079	-0.01%
2023/07/04	4	110.00	5	110.50	111.00	-1	18,034	-0.01%
2023/07/03	13	110.19	2	110.01	111.00	11	17,939	0.06%
2023/06/30	7.1	110.57	1	110.51	110.50	6.1	17,928	0.03%
2023/06/29	4	122.01	12	122.42	122.50	-8	17,541	-0.05%
2023/06/28	0	0.00	8	122.32	124.00	-8	17,438	-0.05%
2023/06/27	6.1	123.17	27	124.74	124.00	-20.9	17,249	-0.12%
2023/06/26	1.6	126.30	0	126.00	126.00	1.6	16,972	0.01%
2023/06/21	3	126.17	14	126.75	126.50	-11	16,836	-0.07%
2023/06/20	7	126.50	17	127.15	126.50	-10	16,846	-0.06%
2023/06/19	0	0.00	2.1	126.02	126.50	-2.1	16,896	-0.01%
2023/06/16	7	124.65	5.7	124.63	125.50	1.3	16,919	0.01%
2023/06/15	1	125.50	14	126.96	126.50	-13	16,850	-0.08%
2023/06/14	16.1	125.19	1	126.46	124.50	15.1	16,920	0.09%
2023/06/13	4	127.62	20.1	127.25	128.00	-16	16,782	-0.10%
2023/06/12	9.1	126.49	32	125.56	125.50	-22.9	16,636	-0.14%
2023/06/09	38	124.66	24	125.08	126.00	14	16,594	0.08%
2023/06/08	5.1	123.49	3.1	124.01	122.50	2	16,428	0.01%
2023/06/07	34.1	124.19	27.1	125.52	125.00	7	16,287	0.04%
2023/06/06	5.1	119.92	25	119.66	121.50	-19.9	15,681	-0.13%
2023/06/05	1	116.00	7	118.50	116.50	-6	15,127	-0.04%
2023/06/02	13	115.23	29	115.10	116.50	-16	15,003	-0.11%
2023/06/01	0	0.00	5	112.50	112.00	-5	14,515	-0.03%
2023/05/31	2.7	111.50	0	0.00	111.50	2.7	14,423	0.02%
2023/05/30	8	112.00	6	111.83	111.50	2	13,966	0.01%
2023/05/29	1	108.50	8	109.69	109.00	-7	13,542	-0.05%
2023/05/26	2	111.24	13	110.77	110.50	-11	13,374	-0.08%
2023/05/25	0	0.00	14	110.64	108.50	-14	12,872	-0.11%
2023/05/24	0	0.00	2	108.50	108.50	-2	12,352	-0.02%
2023/05/22	0	0.00	10	110.25	110.00	-10	12,093	-0.08%
2023/05/19	0	0.00	3.1	109.00	109.00	-3.1	11,958	-0.03%
2023/05/18	0	109.00	78.1	108.18	109.00	-78.1	11,980	-0.65%
2023/05/17	12	105.42	35.5	105.37	105.50	-23.5	11,829	-0.20%
2023/05/16	0	0.00	26	104.23	104.00	-26	11,782	-0.22%
2023/05/15	0	0.00	5	103.50	103.00	-5	11,766	-0.04%
2023/05/12	0	0.00	5	103.50	103.00	-5	11,987	-0.04%
2023/05/11	0	0.00	5	103.30	103.50	-5	12,115	-0.04%
2023/05/10	7	102.50	3	102.50	102.50	4	12,208	0.03%
2023/05/09	0	0.00	20	104.75	104.50	-20	12,197	-0.16%
2023/05/08	0	0.00	20	104.25	104.00	-20	12,266	-0.16%
2023/05/05	0	103.50	5	103.50	103.00	-5	12,641	-0.04%
2023/05/04	3	103.17	30	102.83	103.00	-27	12,901	-0.21%
2023/05/03	0	0.00	4	101.00	101.50	-4	12,983	-0.03%
2023/05/02	1	100.00	0	0.00	100.50	1	13,109	0.01%
2023/04/28	1.1	100.09	2	100.75	101.00	-0.9	13,310	-0.01%
2023/04/27	5	101.00	0	0.00	101.00	5	13,209	0.04%
2023/04/26	14.1	100.04	0	0.00	100.50	14.1	13,108	0.11%
2023/04/25	0	0.00	1	101.50	101.50	-1	12,980	-0.01%
2023/04/24	4	102.00	0	0.00	102.00	4	12,955	0.03%
2023/04/21	1.1	102.55	1.2	103.42	102.50	-0.1	12,978	0.00%
2023/04/20	3.2	103.38	1	104.00	103.50	2.2	12,887	0.02%
2023/04/19	4	104.13	0	0.00	103.50	4	13,041	0.03%
2023/04/18	0	0.00	15	106.00	105.50	-15	13,118	-0.11%
2023/04/17	1	105.00	26	105.42	106.00	-25	13,172	-0.19%
2023/04/14	3	105.50	40	104.88	105.50	-37	13,143	-0.28%
2023/04/13	81.2	105.49	0	0.00	103.50	81.2	13,028	0.62%
2023/04/12	4.6	108.40	10.5	109.93	109.00	-5.9	12,455	-0.05%
2023/04/11	7	108.86	0.2	109.00	109.00	6.8	12,271	0.06%
2023/04/10	10	108.90	21	110.43	109.00	-11	12,183	-0.09%
2023/04/07	18	110.86	5	113.00	110.50	13	12,032	0.11%
2023/04/06	6	112.17	9	112.44	112.50	-3	11,935	-0.03%
2023/03/31	7	112.43	23	114.13	112.50	-16	11,951	-0.13%
2023/03/30	0	0.00	10.1	113.00	112.50	-10.1	12,012	-0.08%
2023/03/29	1	111.50	15	111.90	111.50	-14	12,149	-0.12%
2023/03/28	0.1	110.00	0	0.00	109.50	0.1	12,285	0.00%
2023/03/27	2	110.25	0	0.00	109.00	2	12,464	0.02%
2023/03/24	1	110.50	23.3	110.98	111.00	-22.3	12,707	-0.18%
2023/03/23	0	0.00	25	109.60	110.50	-25	12,687	-0.20%
2023/03/22	0	0.00	8	108.38	109.00	-8	12,755	-0.06%
2023/03/21	10	108.30	0	0.00	107.00	10	12,828	0.08%
2023/03/20	0	109.00	5	109.50	109.50	-5	12,844	-0.04%
2023/03/14	0	0.00	0.3	108.00	107.00	-0.3	12,825	0.00%
2023/03/13	10	106.00	0	0.00	108.50	10	12,754	0.08%
2023/03/10	21	106.76	0	0.00	107.00	21	12,780	0.16%
2023/03/09	1	108.50	0	0.00	109.00	1	13,038	0.01%
2023/03/08	0.2	109.00	3	109.50	109.50	-2.8	13,156	-0.02%
2023/03/07	1.1	110.50	24	110.04	110.50	-22.9	13,128	-0.17%
2023/03/06	0	0.00	9.1	108.77	109.00	-9.1	12,988	-0.07%
2023/03/02	0.1	108.00	33	107.80	108.00	-32.9	13,038	-0.25%
2023/03/01	0	106.25	1.1	105.96	106.00	-1.1	12,956	-0.01%
2023/02/24	2.1	105.46	49.3	106.02	106.00	-47.2	12,931	-0.36%
2023/02/23	0	0.00	10	103.75	103.50	-10	12,638	-0.08%
2023/02/22	7	101.79	1	103.00	102.50	6	12,646	0.05%
2023/02/21	2	102.50	0	0.00	102.50	2	12,659	0.02%
2023/02/20	5	101.50	0	0.00	103.00	5	12,861	0.04%
2023/02/17	13	102.69	0.7	102.50	102.00	12.3	13,032	0.09%
2023/02/16	5	104.00	0	0.00	104.00	5	13,163	0.04%
2023/02/15	0	0.00	40.1	104.00	104.50	-40.1	13,391	-0.30%
2023/02/14	2.1	103.28	0	103.50	104.50	2	13,304	0.02%
2023/02/13	2.4	103.54	1	103.50	104.00	1.4	13,322	0.01%
2023/02/10	7.3	104.55	4	107.50	106.00	3.3	13,334	0.03%
2023/02/09	9.7	105.07	2	106.25	106.00	7.7	13,324	0.06%
2023/02/08	0	0.00	22.3	105.58	106.00	-22.3	13,162	-0.17%
2023/02/07	0	103.50	5.1	104.48	103.50	-5.1	13,151	-0.04%
2023/02/06	23	103.85	0	0.00	103.50	23	13,121	0.18%
2023/02/03	10	104.50	27	105.13	106.00	-17	13,077	-0.13%
2023/02/02	0.3	103.50	52	103.80	103.00	-51.7	12,842	-0.40%
2023/02/01	20.4	99.71	12	101.38	102.00	8.4	12,813	0.07%
2023/01/31	78	100.39	2.3	100.22	100.00	75.7	12,750	0.59%
2023/01/30	3.2	104.47	62	104.27	105.00	-58.8	12,579	-0.47%
2023/01/16	0	0.00	3	101.00	101.00	-3	12,415	-0.02%
2023/01/13	0	0.00	33	101.00	101.00	-33	12,517	-0.26%
2023/01/12	0	0.00	4	101.50	101.00	-4	12,663	-0.03%
2023/01/11	0	0.00	0.1	101.50	100.50	-0.1	12,718	0.00%
2023/01/10	4	101.38	6	101.25	101.50	-2	12,901	-0.02%
2023/01/09	3	99.50	11	99.65	101.00	-8	12,888	-0.06%
2023/01/06	0	0.00	2	96.55	96.80	-2	12,828	-0.02%
2023/01/05	0	0.00	1	95.50	94.60	-1	12,850	-0.01%
2023/01/04	0	0.00	0	94.30	93.70	0	13,044	0.00%
2023/01/03	0	94.30	0	0.00	94.60	0	13,466	0.00%
2022/12/29	1	92.30	6	93.08	93.80	-5	13,644	-0.04%
2022/12/27	5	94.80	1	94.60	94.50	4	14,067	0.03%
2022/12/23	11	93.73	0	0.00	93.80	11	14,432	0.08%
2022/12/22	0	0.00	1	96.50	97.30	-1	14,432	-0.01%
2022/12/21	0	0.00	2	95.40	95.30	-2	14,256	-0.01%
2022/12/20	1	93.90	2.4	93.62	93.50	-1.4	14,044	-0.01%
2022/12/19	12	95.17	2	95.80	95.80	10	13,884	0.07%
2022/12/16	11	96.25	3	96.53	96.20	8	13,615	0.06%
2022/12/15	0	0.00	1	98.20	98.20	-1	13,317	-0.01%
2022/12/13	12.1	97.16	0	0.00	96.30	12.1	13,147	0.09%
2022/12/12	11	97.71	0	0.00	98.10	11	13,109	0.08%
2022/12/09	0	0.00	2	99.15	99.50	-2	13,263	-0.02%
2022/12/08	0.4	97.00	21	97.29	97.00	-20.7	13,244	-0.16%
2022/12/07	1	99.00	66	98.85	99.00	-65	13,433	-0.48%
2022/12/06	0	0.00	2	100.98	99.70	-2	13,437	-0.02%
2022/12/05	0	0.00	2	101.73	101.00	-2	13,471	-0.02%
2022/12/02	0	0.00	4.1	100.62	101.00	-4.1	13,416	-0.03%
2022/12/01	21	99.33	6.4	100.65	101.50	14.6	13,374	0.11%
2022/11/30	0	96.70	1	96.80	97.20	-1	13,015	-0.01%
2022/11/29	1	93.70	6	95.31	95.40	-5	12,863	-0.04%
2022/11/28	21	94.33	1	95.00	94.60	20	12,883	0.16%
2022/11/25	0	0.00	2	95.65	96.10	-2	12,960	-0.02%
2022/11/24	0	0.00	1	96.47	96.40	-1	13,003	-0.01%
2022/11/23	1	95.90	10.2	95.70	95.80	-9.2	13,018	-0.07%
2022/11/22	0	0.00	10	94.65	94.80	-10	13,042	-0.08%
2022/11/21	15	93.91	0	94.40	94.20	15	13,028	0.11%
2022/11/18	0.3	94.20	4	94.65	94.90	-3.7	12,980	-0.03%
2022/11/17	15	92.27	7	92.83	93.50	8	12,879	0.06%
2022/11/16	30	92.93	1.1	93.89	93.60	28.9	12,883	0.22%
2022/11/15	1	92.10	4.2	92.37	92.80	-3.2	12,673	-0.03%
2022/11/14	5	91.60	3	91.73	91.70	2	12,462	0.02%
2022/11/11	0	0.00	10	90.65	90.40	-10	12,306	-0.08%
2022/11/10	0	0.00	9	85.97	86.50	-9	11,996	-0.08%
2022/11/09	1	86.60	43	86.40	86.80	-42	11,953	-0.35%
2022/11/08	0	0.00	2.1	84.30	84.40	-2.1	11,841	-0.02%
2022/11/07	0	0.00	3	83.37	84.50	-3	11,759	-0.03%
2022/11/02	0	0.00	15	80.03	80.00	-15	11,553	-0.13%
2022/11/01	0.1	80.00	1.1	80.29	80.00	-1	11,502	-0.01%
2022/10/31	0.1	79.10	2	80.30	80.40	-2	11,489	-0.02%
2022/10/28	0	0.00	1	80.70	80.70	-1	11,502	-0.01%
2022/10/27	0.1	78.50	37	78.23	78.70	-37	11,368	-0.33%
2022/10/26	1	77.60	0	0.00	76.90	1	11,325	0.01%
2022/10/25	1	76.80	1	77.50	77.30	0	11,279	0.00%
2022/10/24	0	0.00	3	77.93	77.70	-3	11,351	-0.03%
2022/10/21	0	0.00	4	77.05	76.30	-4	11,514	-0.03%
2022/10/20	0.1	74.40	2	75.45	76.00	-2	11,462	-0.02%
2022/10/19	21	74.84	1	75.00	74.90	20	11,252	0.18%
2022/10/18	2	77.00	1	75.50	76.10	1	11,146	0.01%
2022/10/17	7	75.66	3	75.30	76.20	4	10,953	0.04%
2022/10/14	16.2	75.52	4	75.50	75.80	12.2	10,940	0.11%
2022/10/13	7	72.14	2	72.10	72.40	5	10,874	0.05%
2022/10/12	10	73.32	0	0.00	73.20	10	10,751	0.09%
2022/10/11	21.1	75.93	0	0.00	74.60	21.1	10,625	0.20%
2022/10/07	81	81.91	2	82.20	82.00	79	10,314	0.77%
2022/10/06	1	82.50	3.1	82.70	82.80	-2.1	10,368	-0.02%
2022/10/05	3	82.37	4	82.48	81.90	-1	10,322	-0.01%
2022/10/04	0.4	79.69	2	79.00	79.80	-1.6	10,094	-0.02%
2022/10/03	13	78.05	1	78.60	77.10	12	9,975	0.12%
2022/09/30	2	79.07	1	80.10	80.10	1	9,872	0.01%
2022/09/29	0	0.00	1	80.50	78.90	-1	9,890	-0.01%
2022/09/28	3	78.93	60	81.48	78.20	-57	9,893	-0.58%
2022/09/27	5	81.22	0	0.00	81.10	5	9,896	0.05%
2022/09/26	58	82.17	12	82.04	81.30	46	10,077	0.46%
2022/09/23	11	84.20	13	84.28	84.00	-2	10,147	-0.02%
2022/09/22	103	84.06	2	84.00	84.60	101	10,734	0.94%	大買/鉅額交易
2022/09/21	32	84.82	0	0.00	84.90	32	11,653	0.27%
2022/09/20	25	84.89	3	84.90	85.40	22	12,079	0.18%
2022/09/19	89	84.32	1	84.50	84.30	88	12,196	0.72%
2022/09/16	89	83.34	3	83.57	83.60	86	12,597	0.68%
2022/09/15	12	83.47	4	83.35	83.20	8	12,424	0.06%
2022/09/14	24	82.66	1	82.30	82.70	23	12,447	0.18%
2022/09/13	6	85.32	1.1	85.12	85.90	4.9	12,225	0.04%
2022/09/12	3.2	83.02	0	0.00	83.00	3.2	12,106	0.03%
2022/09/08	1	81.20	0	0.00	82.10	1	12,276	0.01%
2022/09/07	1	80.10	0	0.00	80.20	1	12,305	0.01%
2022/09/05	1.1	82.22	0	0.00	82.30	1.1	12,515	0.01%
2022/09/02	4	83.48	0	0.00	82.70	4	12,669	0.03%
2022/09/01	1	83.50	0	0.00	83.90	1	12,719	0.01%
2022/08/31	0	0.00	2	84.30	85.40	-2	12,727	-0.02%
2022/08/30	2.1	84.61	0	0.00	84.60	2.1	12,730	0.02%
2022/08/29	0	84.50	1	84.30	84.40	-1	12,770	-0.01%
2022/08/25	5	86.58	0	0.00	86.40	5	12,839	0.04%
2022/08/24	1	86.20	1	86.80	86.20	0	12,916	0.00%
2022/08/23	0.1	86.60	0	0.00	86.60	0.1	13,324	0.00%
2022/08/19	0	0.00	2	89.70	90.00	-2	13,551	-0.01%
2022/08/18	4	89.18	0	0.00	89.40	4	13,609	0.03%
2022/08/17	1	90.60	3	90.10	90.60	-2	13,673	-0.01%
2022/08/16	0	0.00	0	90.40	90.70	0	13,698	0.00%
2022/08/15	2	90.40	0	0.00	90.50	2	13,727	0.01%
2022/08/11	0	0.00	2	89.40	89.50	-2	13,766	-0.01%
2022/08/10	2	86.40	5	86.72	87.00	-3	13,914	-0.02%
2022/08/09	0	0.00	1	87.70	87.70	-1	13,984	-0.01%
2022/08/08	0.2	87.90	5	87.90	87.90	-4.8	13,975	-0.03%
2022/08/05	2	87.80	0	0.00	88.20	2	14,041	0.01%
2022/08/04	0	0.00	3	87.06	87.40	-3	14,097	-0.02%
2022/08/03	0	0.00	2	86.00	86.00	-2	13,964	-0.01%
2022/08/02	5	84.62	8	84.31	84.50	-3	13,932	-0.02%
2022/07/29	1	86.60	5.1	86.40	86.40	-4.1	14,016	-0.03%
2022/07/28	4	86.90	7	86.50	87.80	-3	13,911	-0.02%
2022/07/27	0	0.00	3.1	83.78	85.10	-3.1	13,666	-0.02%
2022/07/26	1	84.10	2	83.80	83.70	-1	13,671	-0.01%
2022/07/25	0.6	85.10	2.3	84.99	84.60	-1.7	14,005	-0.01%
2022/07/21	2	85.10	10	85.10	85.70	-8	14,258	-0.06%
2022/07/20	1.3	83.80	10	83.86	83.40	-8.7	14,176	-0.06%
2022/07/18	0	0.00	4	81.33	81.10	-4	14,201	-0.03%
2022/07/14	6	78.13	5	78.40	78.40	1	14,036	0.01%
2022/07/13	8	75.86	0	0.00	76.20	8	13,926	0.06%
2022/07/08	1	75.60	0	0.00	76.10	1	13,829	0.01%
2022/07/04	4	74.15	2	74.15	74.00	2	13,839	0.01%
2022/07/01	11	75.09	3	75.43	74.50	8	13,771	0.06%
2022/06/30	10	76.71	5	77.30	76.40	5	13,699	0.04%
2022/06/29	27.7	79.86	0	0.00	79.10	27.7	13,172	0.21%
2022/06/28	11.1	91.48	1.1	91.12	91.00	10	12,232	0.08%
2022/06/27	3.1	94.30	0	0.00	94.30	3.1	11,853	0.03%
2022/06/24	21.2	93.43	0	0.00	92.00	21.2	11,676	0.18%
2022/06/23	3	95.20	0	0.00	95.40	3	11,268	0.03%
2022/06/22	3	96.70	0	0.00	96.40	3	11,263	0.03%
2022/06/21	0	0.00	1	98.40	99.40	-1	11,265	-0.01%
2022/06/20	1	97.20	0	0.00	96.20	1	11,277	0.01%
2022/06/17	2	97.50	0	98.10	97.50	2	11,262	0.02%
2022/06/16	0	102.50	3	102.33	101.00	-3	11,046	-0.03%
2022/06/15	11.1	100.59	0	0.00	100.00	11.1	11,149	0.10%
2022/06/14	1	101.50	0	0.00	102.00	1	11,273	0.01%
2022/06/13	3	101.50	0	0.00	102.00	3	11,265	0.03%
2022/06/10	0	0.00	5	105.00	105.00	-5	11,236	-0.04%
2022/06/09	0	0.00	0.2	104.00	105.00	-0.2	11,275	0.00%
2022/06/08	0.2	104.50	0	0.00	104.00	0.2	11,321	0.00%
2022/06/07	3	103.50	0.1	102.50	102.50	2.9	11,290	0.03%
2022/06/06	0.1	104.00	2	104.25	104.50	-1.9	11,303	-0.02%
2022/06/02	0	0.00	1.1	104.00	104.00	-1.1	11,477	-0.01%
2022/06/01	0.1	103.00	1.1	103.00	103.00	-1	11,869	-0.01%
2022/05/31	5.1	102.00	4	103.63	104.50	1.1	11,862	0.01%
2022/05/30	0	0.00	4.1	102.35	103.00	-4.1	11,566	-0.04%
2022/05/27	1	101.00	7.1	100.42	101.00	-6.1	11,498	-0.05%
2022/05/26	1.2	98.10	2	98.70	98.60	-0.8	11,509	-0.01%
2022/05/23	0	0.00	7	97.50	97.50	-7	11,988	-0.06%
2022/05/20	0	0.00	0.1	97.10	97.50	-0.1	12,136	0.00%
2022/05/19	0.1	95.70	2	95.85	95.70	-1.9	12,182	-0.02%
2022/05/18	2	96.80	1.6	97.89	96.90	0.4	12,207	0.00%
2022/05/17	0	0.00	1	96.30	97.30	-1	12,138	-0.01%
2022/05/16	0	0.00	1	95.00	94.70	-1	12,175	-0.01%
2022/05/13	0	0.00	4	94.40	94.30	-4	12,222	-0.03%
2022/05/11	2	95.45	0	0.00	96.20	2	12,730	0.02%
2022/05/09	1	94.50	0.3	94.45	94.10	0.7	13,080	0.01%
2022/05/05	3	98.57	50	98.23	98.60	-47	13,331	-0.35%
2022/05/04	1	96.40	0	0.00	96.60	1	13,354	0.01%
2022/05/03	1	95.60	0	0.00	95.90	1	13,662	0.01%
2022/04/29	3.6	96.90	3	97.70	95.60	0.6	13,727	0.00%
2022/04/28	2.1	93.46	7	93.86	93.00	-4.9	13,695	-0.04%
2022/04/27	1	91.50	0	0.00	91.80	1	13,571	0.01%
2022/04/25	60.1	96.47	11	96.39	94.60	49.1	13,653	0.36%
2022/04/20	0	0.00	1	99.30	99.20	-1	13,788	-0.01%
2022/04/18	0	0.00	1	97.90	97.90	-1	13,882	-0.01%
2022/04/15	5.1	97.60	0	0.00	97.90	5.1	13,944	0.04%
2022/04/14	1.1	100.44	1	99.70	99.50	0.1	14,094	0.00%
2022/04/13	1	98.40	0	0.00	99.10	1	14,270	0.01%
2022/04/12	6.1	96.83	0	0.00	96.60	6.1	14,668	0.04%
2022/04/11	4	98.43	0	0.00	97.90	4	14,632	0.03%
2022/04/08	1	99.90	0.5	100.50	100.50	0.5	14,559	0.00%
2022/04/07	6.1	99.98	45	100.17	99.80	-38.9	14,505	-0.27%
2022/04/06	14	101.00	0.1	102.00	102.00	13.9	14,349	0.10%
2022/04/01	3.1	102.02	0	0.00	103.50	3.1	14,227	0.02%
2022/03/31	0	0.00	21	104.00	103.50	-21	14,173	-0.15%
2022/03/30	2	104.00	5	104.20	104.50	-3	14,225	-0.02%
2022/03/29	0	0.00	2	103.00	103.50	-2	14,214	-0.01%
2022/03/28	22.1	102.28	0.4	102.50	103.50	21.7	14,175	0.15%
2022/03/25	0	0.00	0.1	104.50	104.50	-0.1	14,066	0.00%
2022/03/24	4	104.88	1.4	104.50	105.00	2.7	14,034	0.02%
2022/03/21	0	0.00	8	105.38	105.00	-8	14,207	-0.06%
2022/03/17	0.1	103.00	28.3	103.41	103.50	-28.2	14,151	-0.20%
2022/03/16	1	99.00	0	0.00	99.80	1	14,003	0.01%
2022/03/15	23	99.27	0	0.00	98.90	23	14,157	0.16%
2022/03/14	0.1	102.50	1	102.50	102.00	-1	14,255	-0.01%
2022/03/10	11.1	100.05	1	101.00	100.50	10.1	14,319	0.07%
2022/03/09	2	98.00	1	97.40	98.20	1	14,509	0.01%
2022/03/08	4.1	96.37	7.2	96.75	96.10	-3.1	14,624	-0.02%
2022/03/07	11	97.55	0	0.00	97.60	11	14,485	0.08%
2022/03/04	0	0.00	2	102.25	102.00	-2	14,210	-0.01%
2022/03/03	0	0.00	0.4	103.00	103.50	-0.4	14,243	0.00%
2022/03/02	2	102.00	0	0.00	102.50	2	14,184	0.01%
2022/03/01	2	103.25	3	103.00	103.00	-1	14,258	-0.01%
2022/02/25	11.1	99.66	0	0.00	99.30	11.1	14,182	0.08%
2022/02/24	7.1	100.00	1	99.80	99.70	6	14,038	0.04%
2022/02/22	5	102.00	3	103.00	103.00	2	13,803	0.01%
2022/02/21	0	0.00	33	104.61	105.00	-33	13,711	-0.24%
2022/02/18	2	104.00	1.7	103.10	104.00	0.3	13,711	0.00%
2022/02/17	0	0.00	3	104.83	104.00	-3	13,713	-0.02%
2022/02/16	15	102.50	0	0.00	102.50	15	13,674	0.11%
2022/02/15	1.1	100.55	0	0.00	100.00	1.1	13,729	0.01%
2022/02/14	0	0.00	5	101.00	100.00	-5	13,870	-0.04%
2022/02/11	7.2	103.87	49	104.99	103.00	-41.8	13,832	-0.30%
2022/02/10	0	0.00	15	103.57	103.50	-15	13,727	-0.11%
2022/02/09	1.5	102.17	3	102.00	102.00	-1.5	13,909	-0.01%
2022/02/08	0	100.00	0	0.00	100.00	0	13,748	0.00%
2022/02/07	3	99.78	1	102.50	100.00	2	13,608	0.01%
2022/01/26	10.4	99.12	1	99.10	98.80	9.4	13,419	0.07%
2022/01/25	19	99.19	2	100.25	100.00	17	13,366	0.13%
2022/01/24	1	102.00	0	0.00	101.50	1	13,229	0.01%
2022/01/21	13	102.73	8	101.13	101.50	5	13,561	0.04%
2022/01/20	0	0.00	2	105.00	105.50	-2	13,452	-0.01%
2022/01/19	12	105.08	0	0.00	105.00	12	13,454	0.09%
2022/01/18	3	107.33	12	107.88	107.50	-9	13,380	-0.07%
2022/01/17	9	107.22	20	108.00	108.00	-11	13,341	-0.08%
2022/01/14	4	105.00	3	105.50	105.50	1	13,327	0.01%
2022/01/13	4	104.50	0	0.00	105.00	4	13,351	0.03%
2022/01/12	0	0.00	13	106.96	107.00	-13	13,438	-0.10%
2022/01/10	2	105.50	1	105.50	106.00	1	13,619	0.01%
2022/01/07	3	106.33	1	106.50	106.50	2	13,860	0.01%
2022/01/06	4.1	108.75	13	108.46	108.50	-9	13,910	-0.06%
2022/01/05	3.1	109.05	9	108.78	111.00	-5.9	13,981	-0.04%
2022/01/04	5	106.10	1	107.00	107.00	4	14,061	0.03%
2022/01/03	2	105.50	4	107.25	105.50	-2	14,368	-0.01%
2021/12/30	0	0.00	2	106.50	106.50	-2	14,588	-0.01%
2021/12/29	1	106.50	2	106.50	106.00	-1	14,793	-0.01%
2021/12/27	0	105.00	0	0.00	105.00	0	15,491	0.00%
2021/12/24	0	0.00	1	105.00	105.00	-1	15,556	-0.01%
2021/12/23	1	105.00	0	0.00	103.50	1	15,660	0.01%
2021/12/22	0	0.00	4	103.00	103.00	-4	15,928	-0.03%
2021/12/21	1	102.50	0	0.00	102.00	1	16,201	0.01%
2021/12/20	4	101.75	0	0.00	101.50	4	16,269	0.02%
2021/12/17	0.1	102.50	0	0.00	102.00	0.1	16,274	0.00%
2021/12/16	4	102.13	10	103.50	103.50	-6	16,197	-0.04%
2021/12/15	7	102.14	0.4	102.50	101.50	6.6	16,320	0.04%
2021/12/14	3	101.84	2	102.00	102.00	1	16,569	0.01%
2021/12/13	25.2	102.74	0	0.00	102.50	25.2	16,521	0.15%
2021/12/10	2	103.50	1	104.00	103.00	1	16,486	0.01%
2021/12/09	11	104.64	1	105.00	104.50	10	16,356	0.06%
2021/12/08	4	107.25	11	107.91	107.00	-7	16,131	-0.04%
2021/12/07	4	104.00	1	103.50	104.00	3	16,069	0.02%
2021/12/06	11	106.00	0	0.00	106.00	11	15,944	0.07%
2021/12/03	4	107.88	11	108.14	109.00	-7	15,909	-0.04%
2021/12/02	1.6	104.69	4	105.38	105.00	-2.4	15,758	-0.02%
2021/12/01	0	0.00	19	103.39	104.00	-19	15,689	-0.12%
2021/11/30	14	102.86	0	0.00	102.00	14	15,699	0.09%
2021/11/29	3.1	100.35	0	0.00	101.00	3.1	15,545	0.02%
2021/11/26	17	102.15	1	103.50	101.50	16	15,503	0.10%
2021/11/25	10	102.50	0	102.50	104.00	10	15,535	0.06%
2021/11/24	4	103.25	0	0.00	103.00	4	15,507	0.03%
2021/11/23	1	105.00	0.2	105.00	105.00	0.8	15,478	0.01%
2021/11/22	2	106.75	3	107.17	106.50	-1	15,421	-0.01%
2021/11/19	0	0.00	12	106.50	106.00	-12	15,327	-0.08%
2021/11/18	0	0.00	3	106.00	106.00	-3	15,281	-0.02%
2021/11/17	3	105.67	7	106.36	106.50	-4	15,311	-0.03%
2021/11/16	3	105.17	1	105.50	105.50	2	15,353	0.01%
2021/11/15	7.2	104.95	13	104.77	105.50	-5.8	15,407	-0.04%
2021/11/12	1.2	104.33	1	103.50	104.00	0.2	15,418	0.00%
2021/11/11	9	101.94	0	0.00	102.50	9	15,390	0.06%
2021/11/10	13	103.19	5	104.20	104.00	8	15,331	0.05%
2021/11/09	22	105.86	3.5	105.92	105.00	18.6	15,379	0.12%
2021/11/08	3.3	104.74	10	104.15	105.50	-6.7	15,065	-0.04%
2021/11/05	3	99.17	4	99.63	99.70	-1	14,812	-0.01%
2021/11/04	0.1	98.50	0	0.00	98.10	0.1	14,838	0.00%
2021/11/03	4	98.18	1	98.20	98.30	3	14,890	0.02%
2021/11/02	9	99.52	0	0.00	98.80	9	14,979	0.06%
2021/11/01	19	98.72	43	99.07	98.20	-24	15,058	-0.16%
2021/10/29	30.2	101.12	16	101.50	99.80	14.2	15,088	0.09%
2021/10/28	24	99.41	4	100.03	99.80	20	14,769	0.14%
2021/10/27	5	97.28	1	97.70	97.20	4	14,813	0.03%
2021/10/26	5	97.76	4	97.95	98.00	1	15,457	0.01%
2021/10/25	3	96.27	1	96.40	96.40	2	15,412	0.01%
2021/10/22	4	95.33	0	0.00	96.00	4	15,400	0.03%
2021/10/21	2.1	96.78	1	97.70	95.90	1.1	15,286	0.01%
2021/10/20	5	97.68	5	97.70	97.70	0	15,171	0.00%
2021/10/19	2	97.65	6	97.35	98.40	-4	15,081	-0.03%
2021/10/18	5	94.80	0	0.00	94.60	5	15,030	0.03%
2021/10/15	6	95.75	24	95.93	96.20	-18	15,075	-0.12%
2021/10/14	7.3	93.60	1	93.10	93.60	6.3	14,906	0.04%
2021/10/13	12	92.95	6.1	92.63	92.40	6	14,820	0.04%
2021/10/12	22.1	93.93	0	0.00	93.50	22.1	14,731	0.15%
2021/10/08	7.2	97.00	2	96.85	96.20	5.2	14,563	0.04%
2021/10/07	24	100.88	4	101.00	101.00	20	14,200	0.14%
2021/10/06	2	100.50	1	99.50	100.00	1	14,086	0.01%
2021/10/05	24.1	100.27	0	0.00	100.50	24.1	13,924	0.17%
2021/10/04	0	104.00	1	103.50	103.50	-1	13,544	-0.01%
2021/09/30	6	109.08	1	109.50	109.00	5	13,249	0.04%
2021/09/29	23	105.83	1	105.50	106.00	22	13,056	0.17%
2021/09/28	5	112.11	1	112.50	112.50	4	12,775	0.03%
2021/09/27	0.6	115.50	0	0.00	115.50	0.6	12,519	0.01%
2021/09/24	1	116.00	0	0.00	117.50	1	12,451	0.01%
2021/09/23	7	116.93	4	118.00	116.50	3	12,536	0.02%
2021/09/22	1	115.50	1	115.00	116.00	0	12,619	0.00%
2021/09/17	1	118.00	0	0.00	118.00	1	12,583	0.01%
2021/09/16	0	0.00	1	121.50	121.50	-1	12,353	-0.01%
2021/09/13	5	124.80	0	0.00	124.00	5	12,395	0.04%
2021/09/10	1	127.50	12	125.25	128.00	-11	12,477	-0.09%
2021/09/09	0	0.00	5	122.00	122.00	-5	12,421	-0.04%
2021/09/08	1	118.50	0	0.00	119.50	1	12,447	0.01%
2021/09/07	5	121.50	8.1	121.48	121.50	-3.1	12,404	-0.02%
2021/09/06	1	126.00	1	128.00	124.50	0	12,357	0.00%
2021/09/03	2	128.50	0.1	128.00	128.50	1.9	12,569	0.02%
2021/09/02	1	125.00	0	0.00	125.50	1	12,521	0.01%
2021/09/01	3	126.17	0	0.00	126.50	3	12,503	0.02%
2021/08/31	1.1	126.47	1	125.50	128.50	0.1	12,524	0.00%
2021/08/30	1.1	128.40	0	0.00	129.00	1.1	12,664	0.01%
2021/08/27	5	126.00	6	126.42	127.00	-1	12,574	-0.01%
2021/08/26	1	123.50	0	0.00	123.50	1	12,541	0.01%
2021/08/25	0	0.00	5	121.50	122.50	-5	12,618	-0.04%
2021/08/24	0	0.00	1	121.50	120.00	-1	12,670	-0.01%
2021/08/23	0	0.00	11	119.55	121.00	-11	12,772	-0.09%
2021/08/20	1	117.00	4	117.63	116.00	-3	12,842	-0.02%
2021/08/19	11	115.00	2	115.75	115.50	9	12,963	0.07%
2021/08/18	10	117.50	0	0.00	119.00	10	13,026	0.08%
2021/08/17	19	117.39	1	119.50	117.00	18	13,114	0.14%
2021/08/13	4.2	122.05	1	120.50	120.00	3.2	13,105	0.02%
2021/08/12	0	0.00	1.2	126.00	125.50	-1.2	13,011	-0.01%
2021/08/11	1	127.50	2.5	127.00	127.00	-1.5	13,044	-0.01%
2021/08/10	1.1	125.07	1	126.50	126.50	0.1	13,131	0.00%
2021/08/09	2.2	129.39	5	128.30	128.00	-2.8	13,380	-0.02%
2021/08/06	3.6	129.85	2	130.00	129.00	1.6	13,718	0.01%
2021/08/05	0.2	131.00	0.3	131.00	132.00	-0.1	13,958	0.00%
2021/08/04	2.3	127.39	12	129.54	131.00	-9.7	14,360	-0.07%
2021/08/03	0.7	125.10	2	124.50	127.00	-1.3	14,475	-0.01%
2021/08/02	2	124.99	2	124.50	125.50	0	14,467	0.00%
2021/07/30	8	122.63	50	121.86	122.50	-42	14,405	-0.29%
2021/07/29	10	115.00	9	115.00	115.00	1	13,902	0.01%
2021/07/28	0	0.00	20	111.00	112.50	-20	14,116	-0.14%
2021/07/27	0.5	116.00	1	115.50	115.00	-0.5	14,374	0.00%
2021/07/26	0.5	115.50	0	0.00	115.00	0.5	14,731	0.00%
2021/07/23	6	116.17	5	117.00	115.00	1	15,164	0.01%
2021/07/22	5	117.50	8.5	119.59	117.50	-3.5	15,636	-0.02%
2021/07/21	0	0.00	11	120.23	119.50	-11	15,887	-0.07%
2021/07/20	1	117.50	0	0.00	118.00	1	16,329	0.01%
2021/07/19	1	117.50	2	117.50	117.50	-1	16,317	-0.01%
2021/07/16	5	116.20	0	0.00	116.50	5	16,454	0.03%
2021/07/15	24	118.90	33	118.53	120.00	-9	16,379	-0.05%
2021/07/14	1	114.00	1	114.00	114.50	0	16,098	0.00%
2021/07/13	1	116.50	14	114.71	115.50	-13	16,076	-0.08%
2021/07/12	0	0.00	3	112.50	112.50	-3	16,135	-0.02%
2021/07/09	3	111.17	0	0.00	111.00	3	16,200	0.02%
2021/07/08	4	112.38	2	112.25	112.00	2	16,373	0.01%
2021/07/02	1	112.50	8	112.06	112.00	-7	17,210	-0.04%
2021/07/01	10	111.00	2	111.25	111.00	8	17,383	0.05%
2021/06/30	4	111.50	1.2	112.00	112.00	2.8	17,625	0.02%
2021/06/29	6	110.00	0	0.00	113.00	6	17,685	0.03%
2021/06/28	4	112.75	0	0.00	112.50	4	17,702	0.02%
2021/06/25	0	0.00	1	117.50	117.50	-1	17,800	-0.01%
2021/06/23	1	115.00	0.1	115.65	116.00	0.9	18,121	0.00%
2021/06/22	1	113.00	3.4	114.32	113.00	-2.4	18,176	-0.01%
2021/06/21	4	113.00	1.3	112.00	113.00	2.7	18,272	0.01%
2021/06/18	1.1	116.55	2	117.50	116.50	-0.9	18,445	0.00%
2021/06/17	2.1	115.52	16	117.06	118.00	-13.9	18,570	-0.07%
2021/06/16	14.1	116.29	1	116.50	115.50	13.1	18,872	0.07%
2021/06/15	44.4	117.23	1	117.50	118.00	43.4	19,182	0.23%
2021/06/11	1	119.50	8.1	118.87	118.50	-7.1	19,357	-0.04%
2021/06/10	0	0.00	3.1	115.00	116.50	-3.1	19,309	-0.02%
2021/06/09	4	113.63	0	0.00	114.00	4	19,532	0.02%
2021/06/08	3	115.50	1	116.50	115.50	2	19,798	0.01%
2021/06/07	3	114.17	42	114.32	115.50	-39	19,994	-0.20%
2021/06/04	0	0.00	1	110.50	111.00	-1	19,968	-0.01%
2021/06/03	0	0.00	4	112.00	112.00	-4	20,393	-0.02%
2021/06/02	41	111.48	0	0.00	111.00	41	20,500	0.20%
2021/06/01	1	113.00	6	113.00	113.00	-5	20,846	-0.02%
2021/05/31	6	110.92	2	112.00	111.50	4	21,169	0.02%
2021/05/28	0	0.00	3	110.50	110.50	-3	21,319	-0.01%
2021/05/26	8	109.25	10	110.15	107.50	-2	21,733	-0.01%
2021/05/25	10	108.50	1	108.50	108.50	9	21,844	0.04%
2021/05/24	1	106.00	5	104.90	106.50	-4	22,003	-0.02%
2021/05/21	5	108.90	1	110.00	105.50	4	22,453	0.02%
2021/05/20	0.4	105.50	4	106.38	106.50	-3.6	22,841	-0.02%
2021/05/18	0	0.00	1	106.00	106.50	-1	24,781	0.00%
2021/05/17	3	104.50	17	102.12	103.00	-14	24,950	-0.06%
2021/05/14	6	104.00	19	104.71	105.00	-13	26,053	-0.05%
2021/05/13	4	98.20	13	99.00	100.00	-9	25,966	-0.03%
2021/05/12	15.1	97.53	7	97.99	97.00	8.1	25,924	0.03%
2021/05/11	1	107.00	2	105.00	103.50	-1	25,978	0.00%
2021/05/10	8	111.75	5	115.00	110.00	3	26,092	0.01%
2021/05/07	2	110.25	13	111.19	113.00	-11	26,508	-0.04%
2021/05/06	4	106.13	4	109.38	107.50	0	26,802	0.00%
2021/05/05	12	108.25	0	0.00	106.50	12	26,960	0.04%
2021/05/04	6	111.17	15	109.47	111.50	-9	27,386	-0.03%
2021/05/03	22	113.02	2	112.75	112.50	20	27,629	0.07%
2021/04/29	52.2	118.89	4	119.38	118.00	48.2	27,659	0.17%
2021/04/28	15	120.83	34	121.50	123.00	-19	27,595	-0.07%
2021/04/27	20	117.55	16	118.66	118.00	4	27,845	0.01%
2021/04/26	6.3	116.02	51.7	115.61	118.00	-45.4	28,423	-0.16%
2021/04/23	0	0.00	5	109.00	111.00	-5	28,473	-0.02%
2021/04/22	2	110.00	15	110.63	108.00	-13	28,964	-0.04%
2021/04/21	20	111.00	1	110.00	110.00	19	29,456	0.06%
2021/04/20	2	111.25	7	112.43	113.00	-5	30,225	-0.02%
2021/04/19	6	113.66	0	0.00	111.50	6	31,196	0.02%
2021/04/16	0.3	112.00	8	111.81	113.00	-7.8	31,585	-0.02%
2021/04/15	6	108.00	3	108.50	109.00	3	31,907	0.01%
2021/04/14	11	111.14	5.6	111.52	110.00	5.4	32,258	0.02%
2021/04/13	1	113.00	17	114.00	112.50	-16	33,038	-0.05%
2021/04/12	14	112.57	22.5	114.69	112.50	-8.5	33,479	-0.03%
2021/04/09	3	112.50	60	111.63	112.00	-57	33,577	-0.17%
2021/04/08	5	110.90	4.1	110.50	111.50	0.9	33,482	0.00%
2021/04/07	2	111.00	4	111.00	111.50	-2	33,511	-0.01%
2021/04/06	50	111.50	11	111.05	111.50	39	33,630	0.12%
2021/04/01	3	107.33	3	107.17	107.50	0	33,613	0.00%
2021/03/31	25.3	109.68	3	109.17	107.50	22.3	33,924	0.07%
2021/03/30	5	109.90	6.5	109.88	111.00	-1.5	34,424	0.00%
2021/03/29	5	109.00	11.5	108.94	109.00	-6.5	34,350	-0.02%
2021/03/26	1	105.00	2	106.50	107.00	-1	34,367	0.00%
2021/03/25	6	105.25	2	106.00	106.00	4	34,338	0.01%
2021/03/24	2.3	107.07	0	0.00	107.00	2.3	34,381	0.01%
2021/03/23	3	109.00	10.4	108.50	108.00	-7.4	34,536	-0.02%
2021/03/22	2	107.25	20	107.75	108.00	-18	34,448	-0.05%
2021/03/19	3	105.00	29.5	106.12	108.00	-26.5	34,461	-0.08%
2021/03/18	4	104.00	14	105.96	106.50	-10	34,326	-0.03%
2021/03/17	6.2	103.58	1	103.00	103.00	5.2	34,419	0.02%
2021/03/16	0	0.00	6.5	103.50	104.00	-6.5	34,648	-0.02%
2021/03/15	30	102.57	5	103.00	102.50	25	34,624	0.07%
2021/03/12	6	106.83	7	105.00	105.00	-1	34,457	0.00%
2021/03/11	0.2	103.00	2	103.75	105.00	-1.9	34,635	-0.01%
2021/03/10	1	101.00	2	101.50	101.00	-1	34,705	0.00%
2021/03/09	13	100.14	2	99.65	101.00	11	34,756	0.03%
2021/03/08	3	102.67	66	103.02	102.50	-63	34,625	-0.18%
2021/03/05	1	102.00	8.2	102.22	102.00	-7.2	34,784	-0.02%
2021/03/04	30.2	103.27	0.5	104.00	103.00	29.7	35,437	0.08%
2021/03/03	7	106.21	11.6	105.75	107.00	-4.6	35,207	-0.01%
2021/03/02	17	107.26	17	106.94	106.00	0	35,039	0.00%
2021/02/26	22	104.14	15	105.03	103.50	7	34,835	0.02%
2021/02/25	8	106.88	61	107.55	107.50	-53	34,544	-0.15%
2021/02/24	14.2	107.42	5.5	107.23	106.00	8.7	34,504	0.03%
2021/02/23	11.5	108.46	89	107.91	110.00	-77.5	34,280	-0.23%
2021/02/22	10	112.20	23	111.24	112.00	-13	33,881	-0.04%
2021/02/19	35.5	112.33	8.1	112.20	113.50	27.5	33,474	0.08%
2021/02/18	27.5	116.48	12.4	116.97	117.50	15.1	32,992	0.05%
2021/02/17	2	116.00	14	116.00	116.00	-12	31,771	-0.04%
2021/02/05	25	104.18	34.3	104.40	105.50	-9.3	31,522	-0.03%
2021/02/04	13	97.88	12	98.20	97.70	1	30,348	0.00%
2021/02/03	18.3	97.91	4	98.52	98.10	14.3	30,349	0.05%
2021/02/02	17	98.15	7.5	98.30	98.60	9.5	30,594	0.03%
2021/02/01	4.2	93.78	8.2	93.12	94.90	-4	30,391	-0.01%
2021/01/29	13.2	93.49	7	95.27	92.00	6.2	30,242	0.02%
2021/01/28	14.2	94.70	2.5	94.71	94.50	11.7	29,989	0.04%
2021/01/27	28	99.25	12	100.40	98.30	16	29,853	0.05%
2021/01/26	39.2	99.54	27	99.93	98.40	12.2	29,922	0.04%
2021/01/25	32	102.23	7	104.79	102.00	25	30,592	0.08%
2021/01/22	7.2	104.94	4	105.75	105.00	3.2	30,189	0.01%
2021/01/21	36	105.32	79	105.41	105.50	-43	29,972	-0.14%
2021/01/20	23	104.63	21	106.19	104.50	2	29,786	0.01%
2021/01/19	28.9	104.93	40	106.75	105.50	-11.1	29,271	-0.04%
2021/01/18	4	98.85	15	99.70	100.50	-11	28,867	-0.04%
2021/01/15	11.2	99.22	11	99.50	98.00	0.2	28,441	0.00%
2021/01/14	78	99.84	2.1	100.70	99.00	75.9	28,182	0.27%
2021/01/13	33.2	97.39	35	96.66	99.60	-1.8	28,111	-0.01%
2021/01/12	19	92.22	18	93.07	92.20	1	27,419	0.00%
2021/01/11	5	89.54	4	88.90	90.40	1	26,570	0.00%
2021/01/08	21	88.47	7	88.86	88.00	14	26,340	0.05%
2021/01/07	7	89.93	4	90.10	89.40	3	25,958	0.01%
2021/01/06	24.1	88.36	20	88.79	88.50	4.1	25,686	0.02%
2021/01/05	16	85.19	11.5	86.24	86.60	4.5	24,823	0.02%
2021/01/04	3	82.60	36	82.78	83.90	-33	24,592	-0.13%
2020/12/31	16	81.18	1	82.40	81.30	15	24,334	0.06%
2020/12/30	1	80.50	0	0.00	81.70	1	24,220	0.00%
2020/12/29	2	80.80	1	81.10	80.70	1	24,250	0.00%
2020/12/28	7	81.66	12	81.62	81.70	-5	24,227	-0.02%
2020/12/25	16	81.71	15	81.55	80.90	1	24,055	0.00%
2020/12/24	24	80.43	30.6	79.42	80.50	-6.6	23,732	-0.03%
2020/12/23	8	77.35	28	77.34	77.20	-20	23,165	-0.09%
2020/12/22	7	78.81	2	79.40	78.20	5	22,995	0.02%
2020/12/21	22	79.45	2	79.40	79.50	20	22,931	0.09%
2020/12/18	0	0.00	25	79.60	78.90	-25	22,803	-0.11%
2020/12/17	1	79.10	1	79.70	79.50	0	22,680	0.00%
2020/12/16	2	78.50	125	78.80	78.70	-123	22,380	-0.55%	大賣/鉅額交易
2020/12/15	12	77.28	2	77.80	77.60	10	22,256	0.04%
2020/12/14	6	77.75	0.3	77.50	77.00	5.7	22,036	0.03%
2020/12/11	54	79.36	2	78.00	78.80	52	21,894	0.24%
2020/12/10	12	80.36	8.9	79.81	80.60	3.1	21,461	0.01%
2020/12/09	8	79.83	3	80.00	79.50	5	20,991	0.02%
2020/12/08	1	78.80	5	78.88	79.50	-4	20,695	-0.02%
2020/12/07	10	79.99	2	80.00	78.80	8	20,624	0.04%
2020/12/04	2	79.35	3	79.67	79.60	-1	20,184	0.00%
2020/12/03	6	77.47	2	76.80	77.90	4	19,886	0.02%
2020/12/02	1	76.50	4	76.18	77.30	-3	19,729	-0.02%
2020/12/01	4	76.63	3	77.50	76.70	1	19,595	0.01%
2020/11/30	31	78.21	21	79.55	76.60	10	19,415	0.05%
2020/11/27	2	74.00	3.2	74.28	74.40	-1.2	18,575	-0.01%
2020/11/26	0	0.00	2	72.70	73.50	-2	18,466	-0.01%
2020/11/25	0	0.00	1	72.50	72.50	-1	18,502	-0.01%
2020/11/24	2	73.60	2	73.80	73.40	0	18,396	0.00%
2020/11/23	1	73.90	6	73.95	73.90	-5	18,267	-0.03%
2020/11/19	0	0.00	6	72.50	72.90	-6	17,935	-0.03%
2020/11/18	0	0.00	2	72.90	73.00	-2	17,866	-0.01%
2020/11/17	12	73.01	4	72.48	72.00	8	17,771	0.05%
2020/11/16	0	0.00	1	71.90	71.90	-1	17,998	-0.01%
2020/11/13	4	70.33	1	70.60	70.50	3	18,176	0.02%
2020/11/12	0	0.00	23	71.91	72.00	-23	18,262	-0.13%
2020/11/11	1	71.20	8	71.20	71.50	-7	18,128	-0.04%
2020/11/10	4	71.10	19	71.04	71.50	-15	17,981	-0.08%
2020/11/09	8	69.43	39	69.86	70.20	-31	17,538	-0.18%
2020/11/06	0	0.00	11.7	68.53	68.70	-11.7	17,342	-0.07%
2020/11/05	2	67.90	85	68.02	68.20	-83	17,146	-0.48%
2020/11/04	49	67.20	8	67.26	68.00	41	16,930	0.24%
2020/11/03	36	66.89	33	67.23	66.80	3	16,716	0.02%
2020/11/02	29	67.23	210	66.25	66.80	-181	16,467	-1.10%	大賣/鉅額交易
2020/10/30	0	0.00	8	63.20	63.20	-8	15,418	-0.05%
2020/10/29	10	62.09	2	62.00	62.50	8	15,695	0.05%
2020/10/28	122	63.32	5	64.40	63.10	117	16,235	0.72%	大買/鉅額交易
2020/10/27	5	64.78	11	64.75	64.40	-6	16,273	-0.04%
2020/10/26	10	66.16	16	66.27	66.30	-6	16,341	-0.04%
2020/10/23	7	65.16	47	65.07	65.20	-40	16,041	-0.25%
2020/10/22	5	64.00	87.6	64.27	64.40	-82.6	16,502	-0.50%
2020/10/21	22	63.62	16	63.90	64.10	6	16,708	0.04%
2020/10/20	12	62.23	1	62.40	61.90	11	16,222	0.07%
2020/10/16	9	61.60	11	61.88	61.20	-2	16,002	-0.01%
2020/10/15	1	61.10	2	61.50	61.30	-1	15,922	-0.01%
2020/10/14	2	61.30	1	62.00	60.90	1	15,768	0.01%
2020/10/13	2	62.30	0	0.00	61.80	2	15,618	0.01%
2020/10/12	5	61.58	7	62.36	62.10	-2	15,523	-0.01%
2020/10/08	0	0.00	36	61.55	61.50	-36	15,126	-0.24%
2020/10/07	10	60.40	0.2	60.40	60.10	9.8	14,997	0.07%
2020/10/06	0	0.00	2	61.20	60.20	-2	15,039	-0.01%
2020/10/05	2	61.00	0	0.00	60.50	2	15,004	0.01%
2020/09/29	15	58.70	0	0.00	58.60	15	15,097	0.10%
2020/09/28	53	59.33	2	60.00	60.20	51	15,071	0.34%
2020/09/24	5	58.40	0	0.00	58.20	5	15,193	0.03%
2020/09/23	1	60.20	45	59.90	59.90	-44	15,347	-0.29%
2020/09/22	6	60.58	0.3	60.60	60.40	5.7	15,304	0.04%
2020/09/21	6	62.20	0	0.00	61.70	6	15,289	0.04%
2020/09/18	1	62.50	0	0.00	62.40	1	15,308	0.01%
2020/09/17	20	62.70	0	0.00	62.30	20	15,266	0.13%
2020/09/16	11	62.62	0	0.00	62.40	11	15,278	0.07%
2020/09/15	24	61.92	0	0.00	62.00	24	15,188	0.16%
2020/09/14	1	61.50	0	0.00	61.60	1	15,276	0.01%
2020/09/10	8	61.79	1	62.10	61.20	7	15,305	0.05%
2020/09/09	0	0.00	4	61.83	62.00	-4	15,289	-0.03%
2020/09/08	1	60.90	3	61.27	61.40	-2	15,271	-0.01%
2020/09/07	0	0.00	6	60.98	61.00	-6	15,274	-0.04%
2020/09/04	1.5	59.57	0	0.00	59.50	1.5	15,281	0.01%
2020/09/03	5	60.30	0	0.00	60.30	5	15,251	0.03%
2020/09/02	8	60.39	2	60.30	60.20	6	15,232	0.04%
2020/09/01	5	61.06	1	60.80	61.30	4	15,085	0.03%
2020/08/31	7	61.43	0	0.00	61.20	7	15,154	0.05%
2020/08/28	1	61.00	0	0.00	61.10	1	15,030	0.01%
2020/08/27	2	62.05	0	0.00	61.60	2	15,205	0.01%
2020/08/25	112	62.33	2	61.90	62.10	110	15,200	0.72%	大買/鉅額交易
2020/08/24	2	61.40	2	61.50	61.30	0	15,508	0.00%
2020/08/21	0	0.00	2	62.10	61.90	-2	15,499	-0.01%
2020/08/20	18	61.06	0	0.00	61.10	18	15,442	0.12%
2020/08/19	16	65.26	5	65.50	64.80	11	15,036	0.07%
2020/08/18	2	67.25	0	0.00	67.00	2	14,760	0.01%
2020/08/17	10	68.20	1	68.00	68.40	9	14,617	0.06%
2020/08/14	12	66.88	0	0.00	66.80	12	14,748	0.08%
2020/08/13	3	68.10	12	68.50	68.00	-9	14,659	-0.06%
2020/08/12	5	69.76	2	70.10	69.90	3	14,630	0.02%
2020/08/11	3	70.70	2	70.70	70.40	1	14,577	0.01%
2020/08/10	1	70.40	0	0.00	70.40	1	14,476	0.01%
2020/08/07	18	70.75	8	70.39	70.30	10	14,458	0.07%
2020/08/06	24	70.68	1	71.10	70.90	23	14,345	0.16%
2020/08/05	19	70.60	10	70.48	70.30	9	14,191	0.06%
2020/08/04	25	70.68	1	70.70	70.60	24	13,930	0.17%
2020/08/03	27	72.81	0	0.00	71.60	27	13,492	0.20%
2020/07/31	1.5	75.20	0	0.00	75.60	1.5	12,811	0.01%
2020/07/30	3	75.20	27.1	75.13	75.50	-24.1	12,677	-0.19%
2020/07/29	7	72.60	5	72.80	72.50	2	12,382	0.02%
2020/07/28	51	71.18	12	74.31	70.70	39	12,268	0.32%
2020/07/27	13	74.32	33	73.53	73.00	-20	11,638	-0.17%
2020/07/24	13	70.36	4	71.48	69.90	9	11,081	0.08%
2020/07/23	1	71.50	3	71.40	71.80	-2	10,898	-0.02%
2020/07/22	9	72.18	2	71.50	71.80	7	10,879	0.06%
2020/07/21	2	72.25	0	0.00	72.00	2	10,752	0.02%
2020/07/20	2	69.95	8	69.85	70.60	-6	10,653	-0.06%
2020/07/17	0	0.00	5	69.80	69.30	-5	10,703	-0.05%
2020/07/16	2	69.70	0	0.00	69.70	2	10,702	0.02%
2020/07/15	1	70.90	1	71.20	70.70	0	10,723	0.00%
2020/07/14	1	72.10	4	70.93	70.70	-3	10,890	-0.03%
2020/07/13	1	71.80	4	71.75	72.40	-3	10,838	-0.03%
2020/07/10	1	71.20	0	0.00	71.60	1	10,829	0.01%
2020/07/09	0	0.00	1	70.70	70.40	-1	10,785	-0.01%
2020/07/08	5	69.50	6	69.10	69.50	-1	10,545	-0.01%
2020/07/07	6	70.67	8	70.28	70.50	-2	10,396	-0.02%
2020/07/06	11	71.81	0	0.00	71.60	11	10,289	0.11%
2020/07/03	8	71.60	17	72.48	71.90	-9	10,198	-0.09%
2020/07/02	10	71.00	1	72.60	72.70	9	10,104	0.09%
2020/06/24	2	68.10	0	0.00	68.00	2	10,071	0.02%
2020/06/22	0	0.00	6	68.20	68.20	-6	10,310	-0.06%
2020/06/18	1	66.90	0	0.00	67.50	1	10,454	0.01%
2020/06/17	1	67.70	0	0.00	68.00	1	10,597	0.01%
2020/06/16	3	66.80	0	0.00	67.30	3	10,947	0.03%
2020/06/15	2	66.10	2	66.50	65.60	0	11,239	0.00%
2020/06/11	5	67.00	1	66.40	66.50	4	11,576	0.03%
2020/06/10	0	0.00	3	67.90	68.00	-3	11,675	-0.03%
2020/06/09	2	66.95	0	0.00	66.20	2	11,883	0.02%
2020/06/08	9	67.89	1	68.00	68.00	8	12,024	0.07%
2020/06/05	1	67.40	6.1	68.22	68.20	-5.1	11,980	-0.04%
2020/06/04	3	66.63	3	66.67	66.80	0	11,922	0.00%
2020/06/03	1	66.50	4	66.03	66.50	-3	12,037	-0.02%
2020/06/02	2	63.40	14	63.05	63.50	-12	11,846	-0.10%
2020/06/01	1	62.70	0	0.00	62.80	1	11,862	0.01%
2020/05/22	13	61.77	0	0.00	61.30	13	11,709	0.11%
2020/05/21	0	0.00	3	63.00	63.00	-3	11,682	-0.03%
2020/05/20	12	61.30	2	61.80	61.70	10	11,415	0.09%
2020/05/19	4	61.95	1	63.80	62.20	3	11,304	0.03%
2020/05/18	4	63.73	7	63.73	62.60	-3	11,249	-0.03%
2020/05/14	1	66.90	0	0.00	66.50	1	11,200	0.01%
2020/05/12	2	67.95	0	0.00	68.10	2	11,132	0.02%
2020/05/11	3	68.70	0	0.00	68.90	3	11,207	0.03%
2020/05/08	0	0.00	1	67.70	67.60	-1	11,212	-0.01%
2020/05/07	1	66.70	2	65.70	66.20	-1	11,275	-0.01%
2020/05/05	1	64.60	0	0.00	65.00	1	11,260	0.01%
2020/05/04	2	63.60	20	64.10	64.40	-18	11,292	-0.16%
2020/04/30	52	67.06	8	66.20	67.10	44	11,242	0.39%
2020/04/29	0	0.00	3	65.80	65.30	-3	11,365	-0.03%
2020/04/27	2	65.30	0	0.00	65.30	2	11,653	0.02%
2020/04/23	3	63.50	0	0.00	63.30	3	11,663	0.03%
2020/04/21	7	63.47	0	0.00	63.10	7	11,654	0.06%
2020/04/20	1	65.40	5	66.00	65.50	-4	11,622	-0.03%
2020/04/17	1	66.10	1	65.90	66.80	0	11,566	0.00%
2020/04/16	2	64.95	0	0.00	64.70	2	11,381	0.02%
2020/04/15	1	65.80	2.1	65.88	65.50	-1.1	11,416	-0.01%
2020/04/14	0	0.00	1	65.30	65.00	-1	11,362	-0.01%
2020/04/10	2	61.25	0.5	62.00	61.50	1.5	11,466	0.01%
2020/04/09	0	0.00	5	62.80	62.20	-5	11,485	-0.04%
2020/04/08	0	0.00	3	61.90	62.00	-3	11,471	-0.03%
2020/04/07	0	0.00	6	60.98	61.70	-6	11,386	-0.05%
2020/04/01	2	57.50	0	0.00	57.20	2	11,185	0.02%
2020/03/31	1	59.00	1	58.30	58.60	0	11,129	0.00%
2020/03/27	1	60.10	6	60.97	59.80	-5	10,829	-0.05%
2020/03/26	0	0.00	2	59.40	59.80	-2	10,723	-0.02%
2020/03/24	0	0.00	1	55.00	54.30	-1	10,519	-0.01%
2020/03/23	2	51.10	0	0.00	51.00	2	10,435	0.02%
2020/03/20	6	53.65	1	54.20	54.20	5	10,359	0.05%
2020/03/19	5.1	50.67	2	52.80	50.20	3.1	10,011	0.03%
2020/03/17	2	58.20	0.9	58.00	57.70	1.1	10,224	0.01%
2020/03/16	7	59.81	0	0.00	59.30	7	10,022	0.07%
2020/03/13	4.5	58.96	2	57.80	61.00	2.5	9,798	0.03%
2020/03/12	6	62.78	3	63.30	62.70	3	9,516	0.03%
2020/03/11	0	0.00	2	67.60	67.30	-2	9,733	-0.02%
2020/03/10	1	67.60	0	0.00	68.00	1	9,658	0.01%
2020/03/09	14	69.39	0	0.00	68.90	14	9,586	0.15%
2020/03/06	1	71.40	0	0.00	71.50	1	9,420	0.01%
2020/03/05	0.2	73.50	8	73.50	73.60	-7.8	9,344	-0.08%
2020/03/04	0	0.00	1	72.30	72.50	-1	9,349	-0.01%
2020/03/02	8	70.80	0.1	70.20	70.10	7.9	9,187	0.09%
2020/02/27	5	71.80	0	0.00	71.30	5	9,246	0.05%
2020/02/26	1	72.70	0	0.00	72.80	1	9,077	0.01%
2020/02/24	2	74.25	2	74.30	73.90	0	9,016	0.00%
2020/02/20	5	76.10	0	0.00	75.60	5	9,036	0.06%
2020/02/19	0	0.00	1	77.30	76.40	-1	9,065	-0.01%
2020/02/18	4	75.05	0	0.00	75.60	4	8,985	0.04%
2020/02/14	1	77.50	0	0.00	77.40	1	8,831	0.01%
2020/02/12	0	0.00	4	77.68	77.50	-4	8,803	-0.05%
2020/02/11	1	76.60	0	0.00	76.20	1	8,754	0.01%
2020/02/07	3	75.00	0	0.00	74.80	3	8,701	0.03%
2020/02/06	2	76.70	4	77.90	77.90	-2	8,646	-0.02%
2020/02/04	1	73.90	5	73.60	73.70	-4	8,637	-0.05%
2020/02/03	6	71.85	1	72.80	72.80	5	8,920	0.06%
2020/01/31	0.3	74.60	2	74.90	74.60	-1.7	8,719	-0.02%
2020/01/30	10	74.29	0	0.00	74.10	10	8,623	0.12%
2020/01/20	1	78.90	0.5	79.00	79.00	0.5	8,516	0.01%
2020/01/17	1.2	79.28	0	0.00	79.30	1.2	8,578	0.01%
2020/01/16	3	78.80	0	0.00	79.30	3	8,546	0.04%
2020/01/13	0.2	80.50	5	80.32	80.70	-4.9	8,442	-0.06%
2020/01/09	0	0.00	2	79.25	79.80	-2	8,521	-0.02%
2020/01/08	1	77.40	0	0.00	77.40	1	8,510	0.01%
2020/01/07	1	78.70	0	0.00	78.70	1	8,542	0.01%
2020/01/06	15	79.04	0	0.00	78.70	15	8,755	0.17%
2020/01/03	1	81.50	5	81.28	81.80	-4	8,582	-0.05%
2020/01/02	5	82.70	4	82.60	82.80	1	8,527	0.01%
2019/12/30	3	84.47	0	0.00	84.40	3	8,544	0.04%
2019/12/27	2	84.90	0	0.00	85.20	2	8,590	0.02%
2019/12/26	1	83.50	0	0.00	83.50	1	8,570	0.01%
2019/12/25	0	0.00	3	84.00	83.90	-3	8,771	-0.03%
2019/12/24	0	0.00	1	85.50	84.80	-1	8,826	-0.01%
2019/12/23	0.1	85.00	1	85.40	85.40	-0.9	8,875	-0.01%
2019/12/20	0.2	84.20	2	83.90	84.60	-1.8	8,966	-0.02%
2019/12/19	7	84.37	0	0.00	84.30	7	8,871	0.08%
2019/12/18	2	84.60	1	85.40	85.40	1	8,868	0.01%
2019/12/17	0	0.00	0.7	84.70	85.00	-0.7	8,897	-0.01%
2019/12/16	0	0.00	3	84.80	84.10	-3	8,840	-0.03%
2019/12/13	2	86.00	1	87.00	85.20	1	8,802	0.01%
2019/12/12	4	83.35	8	83.25	84.60	-4	8,463	-0.05%
2019/12/10	0	0.00	1	79.80	80.10	-1	8,112	-0.01%
2019/12/09	0	0.00	4	79.98	80.00	-4	8,131	-0.05%
2019/12/06	2	81.05	4	81.85	79.70	-2	8,083	-0.02%
2019/12/05	0	0.00	2	76.80	76.80	-2	7,592	-0.03%
2019/12/02	5	75.70	1	75.70	75.80	4	7,812	0.05%
2019/11/29	2	75.20	0.1	75.60	75.60	2	7,862	0.02%
2019/11/28	1	77.00	3	77.30	77.00	-2	7,783	-0.03%
2019/11/27	1	77.30	0	0.00	77.10	1	7,896	0.01%
2019/11/26	0.2	77.30	0	0.00	77.30	0.2	7,862	0.00%
2019/11/25	0.1	77.00	0	0.00	77.00	0.1	7,680	0.00%
2019/11/21	5	77.10	0	0.00	77.60	5	7,774	0.06%
2019/11/20	0	0.00	2	79.85	79.70	-2	7,740	-0.03%
2019/11/19	1	78.90	0	0.00	79.00	1	7,789	0.01%
2019/11/18	2	79.00	16	79.08	79.70	-14	7,801	-0.18%
2019/11/14	3	77.40	0	0.00	78.00	3	7,949	0.04%
2019/11/08	1	79.50	0	0.00	78.30	1	8,226	0.01%
2019/11/07	1	79.50	2	79.80	79.70	-1	8,241	-0.01%
2019/11/04	2.5	80.52	20	79.90	80.50	-17.5	8,371	-0.21%
2019/10/31	1	80.00	1	80.30	79.50	0	8,472	0.00%
2019/10/28	0	0.00	1	78.40	78.10	-1	8,187	-0.01%
2019/10/25	0	0.00	3	79.43	79.40	-3	8,106	-0.04%
2019/10/24	1	79.10	33	78.75	79.20	-32	8,088	-0.40%
2019/10/23	1	78.30	5	78.74	78.60	-4	8,067	-0.05%
2019/10/21	1	77.90	1	78.00	77.70	0	8,103	0.00%
2019/10/18	0	0.00	7	77.83	78.00	-7	8,128	-0.09%
2019/10/17	0	0.00	1	76.80	77.40	-1	8,228	-0.01%
2019/10/16	1.2	76.35	3	76.87	77.00	-1.8	8,205	-0.02%
2019/10/15	10	77.34	4	77.05	76.80	6	8,254	0.07%
2019/10/14	13	76.73	1	77.20	76.80	12	8,264	0.15%
2019/10/09	2	73.25	2	72.90	72.40	0	8,101	0.00%
2019/10/08	2	74.15	10	74.20	74.00	-8	8,099	-0.10%
2019/10/07	2	73.30	1	73.50	73.40	1	8,278	0.01%
2019/10/03	6	72.45	3	73.00	72.30	3	8,300	0.04%
2019/10/02	5	72.70	0	0.00	73.30	5	8,296	0.06%
2019/10/01	3	73.30	3	72.93	73.50	0	8,350	0.00%
2019/09/25	35	71.02	5	72.40	71.30	30	8,390	0.36%
2019/09/24	0	0.00	17.5	73.19	73.30	-17.5	8,450	-0.21%
2019/09/20	1	73.40	0	0.00	73.30	1	8,498	0.01%
2019/09/19	2	73.20	1	73.20	73.20	1	8,464	0.01%
2019/09/18	1	73.10	6	73.03	73.00	-5	8,527	-0.06%
2019/09/17	3	72.80	5	73.20	73.10	-2	8,568	-0.02%
2019/09/16	0	0.00	2	72.20	72.10	-2	8,579	-0.02%
2019/09/09	0	0.00	2	72.30	71.60	-2	8,867	-0.02%
2019/09/05	0	0.00	1	71.80	72.00	-1	8,908	-0.01%
2019/09/03	4	69.80	0	0.00	69.50	4	8,737	0.05%
2019/09/02	1	70.30	0	0.00	71.50	1	8,712	0.01%
2019/08/30	5	71.70	6	71.38	71.40	-1	8,733	-0.01%
2019/08/29	2	68.65	2	69.60	69.90	0	8,673	0.00%
2019/08/28	5.2	68.52	0	0.00	69.00	5.2	8,764	0.06%
2019/08/22	1	70.90	0	0.00	70.70	1	9,030	0.01%
2019/08/20	10	68.80	15	68.99	69.30	-5	9,215	-0.05%
2019/08/19	0	0.00	1	69.10	68.70	-1	9,189	-0.01%
2019/08/15	0	0.00	2	67.50	67.00	-2	9,413	-0.02%
2019/08/13	5	66.60	0	0.00	66.60	5	9,528	0.05%
2019/08/08	1	68.80	0	0.00	68.90	1	9,494	0.01%
2019/08/06	1	67.10	0	0.00	68.30	1	9,502	0.01%
2019/08/05	2	68.90	0	0.00	68.80	2	9,329	0.02%
2019/08/02	1	67.10	16	68.64	68.80	-15	9,263	-0.16%
2019/08/01	0	0.00	1	69.60	69.40	-1	9,148	-0.01%
2019/07/31	5	69.00	2	70.55	69.90	3	9,127	0.03%
2019/07/29	0	0.00	1	70.20	69.90	-1	9,121	-0.01%
2019/07/26	0	0.00	3	69.40	69.60	-3	9,208	-0.03%
2019/07/23	0	0.00	1	71.10	71.00	-1	9,462	-0.01%
2019/07/22	10	70.50	1	70.20	70.50	9	9,449	0.10%
2019/07/19	0	0.00	13	70.15	70.40	-13	9,486	-0.14%
2019/07/17	3	68.20	0	0.00	67.50	3	9,487	0.03%
2019/07/16	1	69.10	0	0.00	69.10	1	9,416	0.01%
2019/07/15	0	0.00	2	68.85	69.10	-2	9,449	-0.02%
2019/07/12	4	67.75	0	0.00	67.50	4	9,592	0.04%
2019/07/11	0	0.00	2	68.30	68.40	-2	10,008	-0.02%
2019/07/09	1	64.10	1	64.10	64.10	0	9,693	0.00%
2019/07/08	6	64.83	4	64.30	64.50	2	9,752	0.02%
2019/07/05	14	66.24	2	65.40	66.20	12	9,730	0.12%
2019/07/01	15	64.71	11	66.31	66.10	4	9,615	0.04%
2019/06/27	0	0.00	2	62.70	62.80	-2	9,949	-0.02%
2019/06/26	1	60.70	18	60.96	60.50	-17	9,960	-0.17%
2019/06/25	1	62.20	0	0.00	61.30	1	9,956	0.01%
2019/06/24	1	62.10	0	0.00	63.00	1	10,142	0.01%
2019/06/21	1	63.30	0	0.00	63.20	1	10,262	0.01%
2019/06/20	2	63.30	4	63.10	62.50	-2	10,219	-0.02%
2019/06/19	10	59.70	0	0.00	62.30	10	10,393	0.10%
2019/06/18	10	58.80	0	0.00	58.40	10	10,199	0.10%
2019/06/06	2	59.10	0	59.10	58.70	2	10,348	0.02%
2019/06/04	1	59.00	0	0.00	59.00	1	10,403	0.01%
2019/05/23	6	60.22	2	58.70	58.30	4	10,236	0.04%
2019/05/21	8	63.18	0	0.00	62.60	8	9,963	0.08%
2019/05/17	5	66.00	0	0.00	65.60	5	9,654	0.05%
2019/05/16	0	0.00	5	68.90	68.50	-5	9,537	-0.05%
2019/05/14	5	66.40	0	0.00	66.80	5	9,451	0.05%
2019/05/13	0	0.00	0.8	68.00	68.00	-0.8	9,360	-0.01%
2019/05/10	5	68.80	4	69.75	68.80	1	9,428	0.01%
2019/05/08	0	0.00	3	70.30	70.00	-3	9,355	-0.03%
2019/05/07	1	71.20	0.3	70.90	71.00	0.7	9,252	0.01%
2019/05/06	2	69.90	1	71.50	71.40	1	9,312	0.01%
2019/05/03	1	70.50	0	0.00	72.00	1	9,211	0.01%
2019/04/29	1	71.70	0	0.00	71.60	1	8,846	0.01%
2019/04/17	0	0.00	16	74.49	75.20	-16	8,000	-0.20%
2019/04/10	0	0.00	6	71.53	71.80	-6	7,888	-0.08%
2019/04/08	5	70.30	7	71.40	70.60	-2	7,828	-0.03%
2019/04/03	0	0.00	0	70.60	70.80	0	7,723	0.00%
2019/04/02	1	70.30	7	71.23	70.60	-6	7,607	-0.08%
2019/04/01	1	69.20	5	69.30	68.70	-4	7,262	-0.06%
2019/03/29	5	67.50	1	67.40	67.50	4	7,033	0.06%
2019/03/28	1	68.20	2	67.85	67.70	-1	7,034	-0.01%
2019/03/27	0	0.00	12	68.88	68.40	-12	7,012	-0.17%
2019/03/26	31	65.58	6	66.72	67.50	25	6,729	0.37%
2019/03/25	1	65.10	1	64.90	65.00	0	6,562	0.00%
2019/03/22	3	65.63	17	65.42	65.90	-14	6,510	-0.22%
2019/03/20	2	63.05	0	0.00	63.00	2	6,223	0.03%
2019/03/13	0	0.00	5	63.02	63.00	-5	6,077	-0.08%
2019/03/11	5	62.20	0	0.00	62.20	5	6,135	0.08%
2019/03/06	5	65.40	5	64.90	64.00	0	6,505	0.00%
2019/02/27	0	0.00	2	63.10	62.90	-2	6,563	-0.03%
2019/02/26	2	64.80	16	63.30	64.50	-14	6,364	-0.22%
2019/02/25	0	0.00	10	61.10	62.00	-10	6,185	-0.16%
2019/02/21	0	0.00	10	60.00	59.90	-10	6,438	-0.16%
2019/02/13	0.4	59.50	0	0.00	59.60	0.4	6,630	0.01%
2019/02/11	2	60.00	0	0.00	58.80	2	6,641	0.03%
2019/01/29	0	0.00	8	59.80	59.90	-8	6,593	-0.12%
2019/01/28	0	0.00	5	60.46	60.50	-5	6,591	-0.08%
2019/01/25	0	0.00	6	59.82	60.50	-6	6,638	-0.09%
2019/01/23	1	58.40	0	0.00	58.30	1	6,728	0.01%
2019/01/18	5	58.62	0	0.00	58.80	5	6,907	0.07%
2019/01/16	0	0.00	1.6	58.40	58.60	-1.6	7,031	-0.02%
2019/01/15	0	0.00	1	57.70	58.60	-1	7,036	-0.01%
2019/01/14	1	57.70	0	0.00	57.30	1	7,001	0.01%
2019/01/11	0	0.00	5	57.60	57.60	-5	7,172	-0.07%
2019/01/09	0	0.00	1	56.10	56.30	-1	7,187	-0.01%
2019/01/08	1	55.30	0	0.00	55.20	1	7,152	0.01%
2019/01/07	5	55.00	1	55.30	55.00	4	7,232	0.06%
2019/01/02	1	56.50	0	0.00	56.50	1	7,538	0.01%
2018/12/26	5	57.00	0	0.00	57.00	5	7,610	0.07%
2018/12/20	0.5	59.80	0	0.00	59.80	0.5	7,815	0.01%
2018/12/19	5	60.40	0	0.00	60.30	5	7,768	0.06%
2018/12/07	0	60.20	0	0.00	60.20	0	7,943	0.00%
2018/12/06	20	60.43	1	59.90	59.70	19	7,958	0.24%
2018/12/05	1	62.80	0	0.00	62.80	1	7,815	0.01%
2018/12/03	1	63.20	7	64.03	64.50	-6	7,809	-0.08%
2018/11/30	1	61.70	3	62.20	62.40	-2	7,672	-0.03%
2018/11/29	0	0.00	11	63.25	62.00	-11	7,506	-0.15%
2018/11/28	7	61.37	9	61.18	62.50	-2	7,288	-0.03%
2018/11/22	1	56.50	0	0.00	56.50	1	6,958	0.01%
2018/11/20	5	58.30	0	0.00	57.60	5	6,686	0.07%
2018/11/19	1	59.80	0	0.00	59.70	1	6,557	0.02%
2018/11/14	0	0.00	5	59.60	59.50	-5	6,473	-0.08%
2018/11/13	8	59.65	90	59.66	59.50	-82	6,465	-1.27%
2018/11/07	70	61.20	0	0.00	61.20	70	6,456	1.08%
2018/11/06	5	61.10	0	0.00	61.60	5	6,501	0.08%
2018/10/31	1	61.20	0	0.00	62.40	1	6,676	0.01%
2018/10/19	7	62.11	0	0.00	62.40	7	7,181	0.10%
2018/10/17	1	64.90	0	0.00	65.00	1	7,089	0.01%
2018/10/11	7	62.26	0	0.00	61.80	7	7,236	0.10%
2018/10/09	5	68.60	1	69.10	68.60	4	6,846	0.06%
2018/10/08	5	69.70	1	70.60	69.70	4	6,754	0.06%
2018/10/05	6	71.42	4	71.30	70.70	2	6,736	0.03%
2018/10/04	7	73.44	0	0.00	73.10	7	6,728	0.10%
2018/10/03	0	0.00	11	75.63	75.40	-11	6,665	-0.17%
2018/10/02	2	73.90	2	74.40	74.90	0	6,633	0.00%
2018/10/01	1	76.30	0	0.00	74.90	1	6,591	0.02%
2018/09/25	0	0.00	5	74.70	74.30	-5	6,584	-0.08%
2018/09/21	0	0.00	5	73.50	73.50	-5	6,571	-0.08%
2018/09/17	0	0.00	1	72.80	72.50	-1	6,732	-0.01%
2018/09/14	1	72.50	9.7	72.60	72.70	-8.7	6,747	-0.13%
2018/09/11	4	70.35	2	70.10	70.90	2	6,942	0.03%
2018/09/10	5	69.60	1	70.70	69.60	4	7,100	0.06%
2018/09/07	0	0.00	1	72.10	71.70	-1	7,293	-0.01%
2018/09/06	5	72.50	0	0.00	72.50	5	7,379	0.07%
2018/08/30	6	74.90	0	0.00	74.30	6	7,859	0.08%
2018/08/29	0	0.00	10	74.42	74.80	-10	7,911	-0.13%
2018/08/28	5	73.20	20	73.90	73.90	-15	7,943	-0.19%
2018/08/24	15	73.00	0	0.00	73.30	15	8,085	0.19%
2018/08/23	5	73.40	1	73.40	73.90	4	8,272	0.05%
2018/08/22	0	0.00	1	74.00	74.00	-1	8,440	-0.01%
2018/08/17	1	73.50	0	0.00	73.70	1	8,291	0.01%
2018/08/15	4	73.50	0	0.00	73.10	4	8,316	0.05%
2018/08/13	7	74.54	0	0.00	74.60	7	8,316	0.08%
2018/08/09	0	0.00	4	78.50	78.50	-4	8,283	-0.05%
2018/08/06	0	0.00	1	77.60	77.60	-1	8,261	-0.01%
2018/08/01	0	0.00	12	77.90	78.00	-12	8,496	-0.14%
2018/07/31	7	76.83	1	77.00	78.40	6	8,534	0.07%
2018/07/30	17.3	78.84	17	78.54	78.50	0.3	8,504	0.00%
2018/07/27	4.2	71.49	15	73.71	74.60	-10.8	8,500	-0.13%
2018/07/26	0	0.00	5	71.70	71.20	-5	8,623	-0.06%
2018/07/20	7	70.73	0	0.00	70.60	7	9,641	0.07%
2018/07/19	0	0.00	5	73.40	72.30	-5	9,586	-0.05%
2018/07/18	0	0.00	3	73.20	72.60	-3	9,648	-0.03%
2018/07/17	1	71.00	0	0.00	71.40	1	9,660	0.01%
2018/07/16	2	71.60	0	0.00	71.10	2	9,732	0.02%
2018/07/13	1	71.80	5.2	72.08	72.10	-4.2	9,847	-0.04%
2018/07/12	0	0.00	0.2	70.60	70.70	-0.2	9,900	0.00%
2018/07/09	1	70.60	0	0.00	70.00	1	10,147	0.01%
2018/07/06	5	68.70	0	0.00	68.80	5	10,266	0.05%
2018/07/03	11	70.39	0	0.00	69.50	11	10,591	0.10%
2018/06/19	6	72.13	1	73.20	72.10	5	11,166	0.04%
2018/06/15	5	74.40	0	0.00	74.40	5	11,055	0.05%
2018/06/14	1	74.80	0	0.00	74.50	1	10,832	0.01%
2018/06/12	5	75.80	0	0.00	75.60	5	10,907	0.05%
2018/06/11	2	76.10	0	0.00	76.10	2	10,767	0.02%
2018/06/07	2	78.20	7	78.77	78.40	-5	10,951	-0.05%
2018/06/04	1	76.40	0	0.00	76.80	1	11,302	0.01%
2018/06/01	0	0.00	3.1	75.61	76.00	-3.1	11,445	-0.03%
2018/05/30	12	76.03	0	0.00	75.30	12	11,569	0.10%
2018/05/29	0	0.00	35	78.10	78.10	-35	11,440	-0.31%
2018/05/25	35	79.28	0	0.00	79.00	35	12,266	0.29%
2018/05/24	5	78.10	0	0.00	78.10	5	12,755	0.04%
2018/05/22	0	0.00	6	80.00	79.00	-6	13,796	-0.04%
2018/05/21	2	79.75	5	80.30	79.80	-3	14,317	-0.02%
2018/05/17	11	78.39	1	79.00	77.80	10	15,587	0.06%
2018/05/16	1	80.00	0	0.00	79.50	1	16,280	0.01%
2018/05/15	0	0.00	2	79.95	79.70	-2	17,195	-0.01%
2018/05/14	0	0.00	1	80.10	79.80	-1	18,193	-0.01%
2018/05/10	1	78.30	1	78.60	78.50	0	20,801	0.00%
2018/05/09	5	77.20	0	0.00	77.20	5	22,340	0.02%
2018/05/08	5	77.70	0	0.00	77.70	5	24,370	0.02%
2018/05/07	7	79.34	42	79.57	79.00	-35	27,009	-0.13%
2018/05/04	38.1	77.28	10.7	78.59	80.20	27.4	29,040	0.09%
2018/05/03	12	74.48	0	0.00	75.10	12	30,842	0.04%
2018/05/02	7	75.57	0	0.00	75.70	7	36,334	0.02%
2018/04/30	15	80.38	1	80.30	80.30	14	38,764	0.04%