日月光投控 (3711)-元大-北屯券商分點個股進出

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
142.5
漲跌
▼2.5
漲幅
-1.72%
成交量
13,384張
產業
上市半導體類股
1635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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/26	12.1	143.01	0	0.00	142.50	12.1	15,766	0.08%
2024/04/25	3.8	145.73	0	0.00	145.00	3.8	15,906	0.02%
2024/04/24	14.1	147.97	22	148.00	148.00	-7.9	15,903	-0.05%
2024/04/23	12	145.12	1	146.00	145.00	11	15,923	0.07%
2024/04/22	5.4	143.36	34	145.82	144.50	-28.6	15,893	-0.18%
2024/04/19	2.5	146.29	0	0.00	146.00	2.5	15,731	0.02%
2024/04/18	32.3	153.02	0	0.00	151.00	32.3	15,212	0.21%
2024/04/17	11	152.00	24	154.50	156.00	-13	14,996	-0.09%
2024/04/16	24	153.69	5	155.00	153.00	19	14,969	0.13%
2024/04/15	1	157.00	2	159.25	160.00	-1	14,828	-0.01%
2024/04/12	1.2	160.42	2.2	160.00	160.50	-1	14,705	-0.01%
2024/04/11	2	157.75	1	159.00	159.00	1	14,657	0.01%
2024/04/10	3.1	157.82	7	158.64	158.50	-3.9	14,551	-0.03%
2024/04/09	1	156.00	4.1	155.22	156.00	-3.1	14,659	-0.02%
2024/04/08	2.3	152.78	0	0.00	153.00	2.3	14,652	0.02%
2024/04/03	1	153.00	2.1	154.23	154.50	-1.1	14,578	-0.01%
2024/04/02	9.1	152.95	12	152.79	153.50	-2.9	14,453	-0.02%
2024/04/01	11.7	152.16	0.1	151.38	150.00	11.6	14,286	0.08%
2024/03/29	10.1	153.04	17.3	155.97	161.00	-7.2	13,941	-0.05%
2024/03/28	12	153.08	20	154.95	155.00	-8	13,494	-0.06%
2024/03/27	15.3	153.54	4	154.00	154.00	11.3	13,384	0.08%
2024/03/26	0.1	155.00	1	155.50	157.00	-0.9	13,292	-0.01%
2024/03/25	4	156.50	7	156.64	157.50	-3	13,340	-0.02%
2024/03/22	2	159.00	0	0.00	159.00	2	13,323	0.02%
2024/03/21	1	158.51	5	159.50	160.00	-4	13,302	-0.03%
2024/03/20	7.1	159.70	1	158.50	156.50	6.1	13,282	0.05%
2024/03/19	1	156.55	2	159.00	160.00	-1	13,259	-0.01%
2024/03/18	1.7	155.57	4	157.50	158.00	-2.3	13,069	-0.02%
2024/03/15	2	152.00	3	153.83	153.00	-1	12,944	-0.01%
2024/03/14	6	153.09	3	154.17	154.00	3	12,704	0.02%
2024/03/13	1	159.47	5.1	158.19	158.50	-4.1	12,692	-0.03%
2024/03/12	7	156.14	1	157.00	157.50	6	12,545	0.05%
2024/03/11	4.5	153.99	1	152.56	154.00	3.4	12,451	0.03%
2024/03/08	48.4	167.46	33.6	162.48	159.50	14.8	12,209	0.12%
2024/03/07	8.1	155.52	11.2	158.14	163.50	-3.1	11,149	-0.03%
2024/03/06	2.3	147.93	6.1	146.12	149.00	-3.9	10,595	-0.04%
2024/03/05	1.1	143.10	2	144.75	144.50	-0.9	10,633	-0.01%
2024/03/04	1	142.00	2	141.25	141.50	-1	10,639	-0.01%
2024/03/01	2	138.25	8	139.50	138.00	-6	10,599	-0.06%
2024/02/29	3	137.17	65	139.41	139.00	-62	10,590	-0.59%
2024/02/27	0.2	140.00	9	138.00	138.00	-8.8	10,500	-0.08%
2024/02/26	1	140.50	0	0.00	141.50	1	10,443	0.01%
2024/02/23	10	141.35	16.9	141.83	141.50	-6.9	10,443	-0.07%
2024/02/22	2	139.50	1.2	139.91	138.50	0.8	10,550	0.01%
2024/02/21	0	0.00	1	137.50	137.50	-1	10,523	-0.01%
2024/02/20	2	136.00	0	136.50	137.00	2	10,534	0.02%
2024/02/19	0	0.00	2.2	136.64	136.00	-2.2	10,552	-0.02%
2024/02/16	3	139.12	10.1	141.95	137.00	-7.1	10,799	-0.07%
2024/02/15	2.9	136.19	11.2	135.51	135.50	-8.3	10,676	-0.08%
2024/02/05	6	128.00	2	130.50	130.00	4	10,851	0.04%
2024/02/02	6.4	129.86	0	0.00	129.50	6.4	10,754	0.06%
2024/02/01	2.1	133.21	0	0.00	133.00	2.1	10,571	0.02%
2024/01/31	1	135.50	0	0.00	136.00	1	10,429	0.01%
2024/01/30	0	0.00	0	136.00	136.00	0	10,412	0.00%
2024/01/29	0	0.00	0	136.50	137.00	0	10,540	0.00%
2024/01/26	1	137.00	0.1	136.17	137.00	0.9	10,641	0.01%
2024/01/25	0	0.00	7.1	136.01	137.00	-7.1	10,680	-0.07%
2024/01/24	0	0.00	2.1	134.00	134.00	-2.1	10,666	-0.02%
2024/01/23	1.1	134.50	1.2	134.49	134.50	-0.1	10,790	0.00%
2024/01/22	0	0.00	3.2	134.09	134.50	-3.2	10,895	-0.03%
2024/01/19	0	0.00	13.7	130.26	131.00	-13.7	10,843	-0.13%
2024/01/18	1	128.00	1.7	127.16	127.00	-0.7	10,753	-0.01%
2024/01/17	0	0.00	0.1	125.50	125.00	-0.1	10,796	0.00%
2024/01/15	2	125.50	0	0.00	125.50	2	10,726	0.02%
2024/01/12	1	125.00	0	0.00	126.00	1	10,964	0.01%
2024/01/10	2	124.75	0.8	125.31	126.50	1.2	11,322	0.01%
2024/01/09	1.1	125.59	0	0.00	126.50	1.1	11,381	0.01%
2024/01/08	1	127.00	0	0.00	126.00	1	11,319	0.01%
2024/01/05	1.1	126.00	0	0.00	126.50	1.1	11,354	0.01%
2024/01/04	1	127.00	1	127.00	127.00	0	11,415	0.00%
2024/01/03	6.7	127.16	1	127.00	126.50	5.7	11,651	0.05%
2024/01/02	1	133.49	1	133.00	133.50	0	11,332	0.00%
2023/12/29	2	134.75	1.2	134.79	135.00	0.8	11,292	0.01%
2023/12/28	1	134.50	0.1	134.44	135.50	0.9	11,296	0.01%
2023/12/27	2	133.75	6	133.50	133.50	-4	11,260	-0.04%
2023/12/26	0	0.00	3	132.00	132.50	-3	11,230	-0.03%
2023/12/22	0	0.00	19	130.95	131.50	-19	11,380	-0.17%
2023/12/21	3	129.50	0	0.00	130.00	3	11,504	0.03%
2023/12/20	5.2	131.61	1	133.00	131.50	4.2	11,464	0.04%
2023/12/19	2.1	131.43	0	0.00	131.50	2.1	11,367	0.02%
2023/12/15	1	131.50	0.7	131.99	131.00	0.3	11,408	0.00%
2023/12/14	0.3	132.90	2.5	132.91	133.50	-2.2	11,256	-0.02%
2023/12/12	1.2	129.70	1	131.00	129.50	0.2	11,294	0.00%
2023/12/08	0	0.00	1	130.00	129.50	-1	11,510	-0.01%
2023/12/07	0.1	127.50	3	126.33	126.50	-2.9	11,493	-0.03%
2023/12/06	0.1	128.00	0	0.00	129.00	0.1	11,598	0.00%
2023/12/05	0	0.00	0.1	129.00	129.50	-0.1	11,677	0.00%
2023/12/04	0	0.00	7	129.57	130.00	-7	11,632	-0.06%
2023/12/01	0.1	128.00	1.3	127.57	128.00	-1.2	11,645	-0.01%
2023/11/30	0	0.00	0	127.50	128.00	0	11,645	0.00%
2023/11/29	0	0.00	0.1	127.00	127.00	-0.1	11,473	0.00%
2023/11/28	0.1	125.25	0	0.00	125.50	0.1	11,316	0.00%
2023/11/27	0	0.00	1	126.00	126.00	-1	11,440	-0.01%
2023/11/24	0	0.00	1	127.00	126.50	-1	11,610	-0.01%
2023/11/22	0	0.00	0.1	126.50	126.50	-0.1	12,330	0.00%
2023/11/21	0	0.00	8.2	127.52	127.00	-8.2	12,850	-0.06%
2023/11/17	0	124.50	0	125.00	125.50	0	12,736	0.00%
2023/11/16	0.1	125.00	3	125.33	125.00	-3	12,730	-0.02%
2023/11/15	1	125.00	14.5	126.30	126.00	-13.5	12,641	-0.11%
2023/11/14	0	0.00	2.2	123.94	123.50	-2.2	12,410	-0.02%
2023/11/13	0	0.00	17.6	121.89	122.50	-17.6	12,429	-0.14%
2023/11/10	1	117.50	0	117.50	117.50	1	12,190	0.01%
2023/11/08	0	0.00	0.2	117.50	117.50	-0.2	12,332	0.00%
2023/11/07	1	117.00	2.2	117.04	117.50	-1.2	12,387	-0.01%
2023/11/06	1	117.50	11	118.71	118.50	-10	12,489	-0.08%
2023/11/03	0	0.00	2.3	116.71	117.50	-2.3	12,445	-0.02%
2023/11/02	1	115.00	3	115.83	116.00	-2	12,453	-0.02%
2023/11/01	0	0.00	3	115.00	114.50	-3	12,399	-0.02%
2023/10/30	1	111.50	0	0.00	112.00	1	12,676	0.01%
2023/10/27	1	111.00	2	114.00	113.50	-1	12,745	-0.01%
2023/10/26	19.6	111.19	15	112.50	112.00	4.6	12,896	0.04%
2023/10/25	2.1	113.00	1	113.50	114.00	1.1	13,077	0.01%
2023/10/24	7.1	113.44	0.3	114.37	114.00	6.8	13,022	0.05%
2023/10/23	3	116.50	0	0.00	115.00	3	12,980	0.02%
2023/10/20	0	0.00	18.9	117.50	118.50	-18.9	13,087	-0.14%
2023/10/19	3	114.67	2	115.00	116.00	1	12,916	0.01%
2023/10/18	1	117.00	2.8	116.41	116.00	-1.8	13,025	-0.01%
2023/10/17	6.1	116.49	6	117.33	116.00	0.1	12,869	0.00%
2023/10/16	3	114.50	7	115.43	116.00	-4	12,932	-0.03%
2023/10/13	3	116.00	3.2	116.97	116.50	-0.2	13,162	0.00%
2023/10/12	1	116.50	6	116.92	116.50	-5	13,308	-0.04%
2023/10/11	2	114.25	23.5	114.77	115.50	-21.5	13,384	-0.16%
2023/10/06	2.2	110.76	0	0.00	110.50	2.2	13,242	0.02%
2023/10/05	11.2	110.02	12	111.00	112.00	-0.8	13,451	-0.01%
2023/10/04	0	0.00	1.5	109.67	109.50	-1.5	13,557	-0.01%
2023/10/03	2	110.50	1	110.99	110.50	1	13,703	0.01%
2023/10/02	0.2	111.50	1	111.00	111.00	-0.8	13,965	-0.01%
2023/09/28	4	109.00	2	109.50	109.50	2	14,153	0.01%
2023/09/27	2	108.75	1	109.00	109.50	1	14,234	0.01%
2023/09/26	6.2	110.07	0	0.00	109.00	6.2	14,309	0.04%
2023/09/25	12	112.46	0	0.00	112.50	12	14,371	0.08%
2023/09/22	8.1	111.26	0	0.00	112.00	8.1	14,828	0.05%
2023/09/21	3.3	112.78	1	113.50	112.00	2.3	15,060	0.02%
2023/09/20	0	0.00	1	115.50	114.50	-1	15,250	-0.01%
2023/09/19	0	0.00	5.1	114.21	114.00	-5.1	15,547	-0.03%
2023/09/18	10	114.00	1	114.00	113.50	9	15,793	0.06%
2023/09/15	2.1	116.28	5	117.10	116.00	-2.9	15,839	-0.02%
2023/09/14	0	0.00	7	115.14	115.50	-7	15,763	-0.04%
2023/09/13	9.4	113.10	0	0.00	112.50	9.4	15,743	0.06%
2023/09/12	0	116.00	3	115.00	115.50	-3	15,642	-0.02%
2023/09/11	8.1	113.69	0	0.00	113.50	8.1	15,652	0.05%
2023/09/08	16	115.44	0	0.00	116.50	16	15,680	0.10%
2023/09/07	3	118.67	1	119.00	118.50	2	15,829	0.01%
2023/09/05	0.1	116.50	0	0.00	118.50	0.1	16,147	0.00%
2023/09/04	1	117.49	1	116.50	118.00	0	16,289	0.00%
2023/09/01	1	118.00	1	118.50	118.50	0	16,862	0.00%
2023/08/31	15	117.50	3	118.33	118.00	12	17,476	0.07%
2023/08/30	1.1	119.00	12.2	119.89	120.00	-11.1	17,535	-0.06%
2023/08/29	3.1	117.67	3.1	117.96	117.50	0	17,833	0.00%
2023/08/28	8	121.50	9.1	120.05	119.00	-1.1	17,724	-0.01%
2023/08/25	11.3	116.50	14.4	116.94	116.50	-3.1	17,796	-0.02%
2023/08/24	2	112.50	16.3	111.95	113.00	-14.3	17,728	-0.08%
2023/08/23	0	0.00	4	109.00	109.50	-4	18,049	-0.02%
2023/08/22	2.1	108.51	1	108.50	108.50	1.1	18,678	0.01%
2023/08/18	0.2	107.24	1	107.00	107.00	-0.8	19,427	0.00%
2023/08/17	2.1	105.47	8.3	106.06	108.50	-6.2	19,519	-0.03%
2023/08/16	8.3	107.53	1	107.50	108.00	7.3	19,556	0.04%
2023/08/15	0	0.00	1	109.00	110.00	-1	19,526	-0.01%
2023/08/11	5	110.50	0	0.00	110.50	5	19,854	0.03%
2023/08/09	0	0.00	3	110.00	111.00	-3	19,811	-0.02%
2023/08/08	9.1	109.17	0	0.00	109.00	9.1	19,798	0.05%
2023/08/07	1	110.49	12	111.50	111.50	-11	19,717	-0.06%
2023/08/04	5	109.40	0	0.00	109.00	5	19,801	0.03%
2023/08/02	29.4	110.77	0	0.00	110.50	29.4	19,699	0.15%
2023/08/01	11.1	114.45	20	114.25	114.00	-8.9	19,380	-0.05%
2023/07/31	27.2	115.55	1.1	114.59	114.50	26.1	19,111	0.14%
2023/07/28	15.1	117.53	33	117.85	117.50	-17.9	18,899	-0.09%
2023/07/27	2	113.00	0	0.00	114.00	2	18,646	0.01%
2023/07/26	7	114.00	0	0.00	113.50	7	18,668	0.04%
2023/07/25	6	114.33	7.5	114.73	114.50	-1.5	18,785	-0.01%
2023/07/24	6.3	110.68	2	111.25	110.50	4.3	18,701	0.02%
2023/07/21	4.1	110.39	1	111.00	110.50	3.1	18,835	0.02%
2023/07/20	1	112.99	0	0.00	113.50	1	18,683	0.01%
2023/07/19	1	114.00	0	0.00	112.50	1	18,677	0.01%
2023/07/18	57.1	115.05	4	114.75	116.00	53.1	18,724	0.28%
2023/07/17	3.3	115.02	0	0.00	115.00	3.3	18,515	0.02%
2023/07/14	4	114.50	11.6	114.00	115.00	-7.6	18,381	-0.04%
2023/07/13	1	110.50	7	111.21	110.00	-6	18,144	-0.03%
2023/07/12	4	107.75	0	0.00	110.00	4	18,019	0.02%
2023/07/11	3	109.67	2	110.00	109.50	1	17,959	0.01%
2023/07/10	6	109.17	0	0.00	108.00	6	18,339	0.03%
2023/07/07	1	109.00	0	0.00	109.00	1	18,312	0.01%
2023/07/06	6.6	109.27	0	0.00	108.50	6.6	18,145	0.04%
2023/07/05	0	0.00	2	111.50	111.50	-2	18,079	-0.01%
2023/07/04	1.6	110.69	1.1	109.66	111.00	0.5	18,034	0.00%
2023/07/03	8.7	109.98	3.1	110.51	111.00	5.6	17,939	0.03%
2023/06/30	22.3	109.98	0.1	110.50	110.50	22.2	17,928	0.12%
2023/06/29	2	122.26	0	0.00	122.50	2	17,541	0.01%
2023/06/28	2	123.99	2	124.00	124.00	0	17,438	0.00%
2023/06/27	2.3	123.69	5.1	123.99	124.00	-2.8	17,249	-0.02%
2023/06/26	0.2	124.94	0.2	126.50	126.00	-0.1	16,972	0.00%
2023/06/21	2.2	126.07	5.5	126.47	126.50	-3.3	16,836	-0.02%
2023/06/20	1.2	125.71	1.1	126.95	126.50	0.1	16,846	0.00%
2023/06/19	0.2	125.50	2.3	126.93	126.50	-2.1	16,896	-0.01%
2023/06/16	1.2	125.03	0	0.00	125.50	1.2	16,919	0.01%
2023/06/15	5	126.00	4.2	126.26	126.50	0.8	16,850	0.01%
2023/06/14	6.7	124.85	0.2	125.00	124.50	6.5	16,920	0.04%
2023/06/13	0.2	126.50	6.1	127.75	128.00	-5.9	16,782	-0.03%
2023/06/12	6	125.25	0	0.00	125.50	6	16,636	0.04%
2023/06/09	3	124.17	6	126.00	126.00	-3	16,594	-0.02%
2023/06/08	11	123.41	2.2	123.41	122.50	8.8	16,428	0.05%
2023/06/07	6.1	124.67	24.1	124.88	125.00	-18	16,287	-0.11%
2023/06/06	6	120.00	22	120.32	121.50	-16	15,681	-0.10%
2023/06/05	1	117.00	0	0.00	116.50	1	15,127	0.01%
2023/06/02	1.2	114.83	14	115.88	116.50	-12.8	15,003	-0.09%
2023/06/01	7	112.00	1	112.00	112.00	6	14,515	0.04%
2023/05/31	12	111.42	1	111.50	111.50	11	14,423	0.08%
2023/05/30	2.3	111.72	3.3	111.69	111.50	-1	13,966	-0.01%
2023/05/29	5.1	109.99	5	109.10	109.00	0.1	13,542	0.00%
2023/05/26	4.1	110.38	2	110.75	110.50	2.1	13,374	0.02%
2023/05/25	0	108.50	0	0.00	108.50	0	12,872	0.00%
2023/05/23	0	0.00	2	110.50	110.00	-2	12,160	-0.02%
2023/05/22	2	109.50	7	109.93	110.00	-5	12,093	-0.04%
2023/05/19	0	0.00	7.2	109.00	109.00	-7.2	11,958	-0.06%
2023/05/18	3	108.67	7	108.36	109.00	-4	11,980	-0.03%
2023/05/17	0	0.00	2.7	106.19	105.50	-2.7	11,829	-0.02%
2023/05/16	0	0.00	3	104.50	104.00	-3	11,782	-0.03%
2023/05/15	0	0.00	2	103.00	103.00	-2	11,766	-0.02%
2023/05/12	2	102.75	0	103.00	103.00	2	11,987	0.02%
2023/05/10	0	103.00	0	0.00	102.50	0	12,208	0.00%
2023/05/09	0	0.00	1	104.50	104.50	-1	12,197	-0.01%
2023/05/05	0	0.00	2	103.50	103.00	-2	12,641	-0.02%
2023/05/04	1	103.50	2	102.00	103.00	-1	12,901	-0.01%
2023/05/03	0	0.00	2	101.75	101.50	-2	12,983	-0.02%
2023/04/28	1	100.51	0	0.00	101.00	1	13,310	0.01%
2023/04/27	0	0.00	0.1	102.00	101.00	-0.1	13,209	0.00%
2023/04/26	1.2	100.01	1	99.90	100.50	0.2	13,108	0.00%
2023/04/25	0	102.00	11.1	102.05	101.50	-11.1	12,980	-0.09%
2023/04/24	2	102.00	1	102.50	102.00	1	12,955	0.01%
2023/04/21	6	102.92	0	0.00	102.50	6	12,978	0.05%
2023/04/20	4	103.25	1	104.50	103.50	3	12,887	0.02%
2023/04/19	2.5	104.00	0	0.00	103.50	2.5	13,041	0.02%
2023/04/14	0	0.00	5	105.70	105.50	-5	13,143	-0.04%
2023/04/13	17.4	104.45	0	0.00	103.50	17.4	13,028	0.13%
2023/04/12	10.1	109.00	0	0.00	109.00	10.1	12,455	0.08%
2023/04/11	0	108.50	1	109.00	109.00	-1	12,271	-0.01%
2023/04/10	4.7	109.13	0	0.00	109.00	4.7	12,183	0.04%
2023/04/07	0.1	110.50	0	0.00	110.50	0.1	12,032	0.00%
2023/04/06	3	112.33	1.9	112.24	112.50	1.1	11,935	0.01%
2023/03/31	6.1	113.56	1	112.50	112.50	5.1	11,951	0.04%
2023/03/30	0	0.00	1	112.50	112.50	-1	12,012	-0.01%
2023/03/29	0.6	111.50	1.2	111.83	111.50	-0.6	12,149	-0.01%
2023/03/27	0	109.50	1	110.50	109.00	-1	12,464	-0.01%
2023/03/24	1.3	110.83	1	111.50	111.00	0.3	12,707	0.00%
2023/03/23	2.1	109.98	2	110.50	110.50	0.1	12,687	0.00%
2023/03/22	0	0.00	10	108.85	109.00	-10	12,755	-0.08%
2023/03/21	3.3	107.07	1	110.00	107.00	2.3	12,828	0.02%
2023/03/20	0	0.00	2	109.00	109.50	-2	12,844	-0.02%
2023/03/14	4	108.50	2	107.00	107.00	2	12,825	0.02%
2023/03/13	0	106.50	2	106.54	108.50	-2	12,754	-0.02%
2023/03/09	0	0.00	1.5	109.33	109.00	-1.5	13,038	-0.01%
2023/03/08	1	109.50	2	108.50	109.50	-1	13,156	-0.01%
2023/03/07	0	0.00	2	109.50	110.50	-2	13,128	-0.02%
2023/03/06	0	0.00	10.9	108.46	109.00	-10.9	12,988	-0.08%
2023/03/03	10	108.00	0	0.00	108.00	10	13,044	0.08%
2023/03/02	0	0.00	1.1	107.94	108.00	-1.1	13,038	-0.01%
2023/03/01	5	104.50	1	105.00	106.00	4	12,956	0.03%
2023/02/24	1	106.00	12.4	106.64	106.00	-11.4	12,931	-0.09%
2023/02/23	0	0.00	3	102.83	103.50	-3	12,638	-0.02%
2023/02/21	0	0.00	0.1	103.00	102.50	-0.1	12,659	0.00%
2023/02/20	0	102.50	0.1	102.50	103.00	-0.1	12,861	0.00%
2023/02/17	2.2	102.27	0.1	103.00	102.00	2.1	13,032	0.02%
2023/02/16	0	0.00	0	104.50	104.00	0	13,163	0.00%
2023/02/15	0	0.00	2	105.00	104.50	-2	13,391	-0.01%
2023/02/14	1	103.01	1	104.50	104.50	0	13,304	0.00%
2023/02/10	1	104.00	0	0.00	106.00	1	13,334	0.01%
2023/02/09	0	0.00	1.1	106.91	106.00	-1.1	13,324	-0.01%
2023/02/08	0	0.00	3	105.50	106.00	-3	13,162	-0.02%
2023/02/07	0	0.00	20.3	103.99	103.50	-20.3	13,151	-0.15%
2023/02/03	0	0.00	14.9	105.32	106.00	-14.9	13,077	-0.11%
2023/02/02	0.3	103.00	1	104.00	103.00	-0.7	12,842	-0.01%
2023/02/01	0	99.80	1.1	101.50	102.00	-1.1	12,813	-0.01%
2023/01/31	5.2	100.50	0	0.00	100.00	5.2	12,750	0.04%
2023/01/30	0	0.00	8.5	105.24	105.00	-8.5	12,579	-0.07%
2023/01/17	0	0.00	6	101.25	101.50	-6	12,401	-0.05%
2023/01/13	0	0.00	0.4	101.00	101.00	-0.4	12,517	0.00%
2023/01/11	0	0.00	0.2	100.50	100.50	-0.2	12,718	0.00%
2023/01/10	0	0.00	12.4	101.11	101.50	-12.4	12,901	-0.10%
2023/01/09	1	99.30	42.1	99.56	101.00	-41.1	12,888	-0.32%
2023/01/06	1	96.70	5	96.46	96.80	-4	12,828	-0.03%
2023/01/04	0.1	94.20	0	0.00	93.70	0.1	13,044	0.00%
2023/01/03	1	92.70	0	0.00	94.60	1	13,466	0.01%
2022/12/29	1	92.30	1	93.40	93.80	0	13,644	0.00%
2022/12/28	1	93.40	0	0.00	93.50	1	13,925	0.01%
2022/12/26	0	0.00	0	93.80	94.00	0	14,266	0.00%
2022/12/23	9.4	93.85	1	94.40	93.80	8.4	14,432	0.06%
2022/12/22	0	0.00	1	96.00	97.30	-1	14,432	-0.01%
2022/12/21	0	0.00	1	95.00	95.30	-1	14,256	-0.01%
2022/12/20	3.2	94.15	0.3	94.20	93.50	2.9	14,044	0.02%
2022/12/19	1	95.00	10.2	95.89	95.80	-9.2	13,884	-0.07%
2022/12/16	1	96.50	0	0.00	96.20	1	13,615	0.01%
2022/12/15	1	96.50	2.2	97.78	98.20	-1.2	13,317	-0.01%
2022/12/14	0	0.00	1	98.00	98.00	-1	13,257	-0.01%
2022/12/13	7.2	96.45	0	0.00	96.30	7.2	13,147	0.05%
2022/12/12	0.3	97.40	1	98.50	98.10	-0.8	13,109	-0.01%
2022/12/09	2	99.35	5	99.30	99.50	-3	13,263	-0.02%
2022/12/08	4.2	96.75	5	97.50	97.00	-0.9	13,244	-0.01%
2022/12/07	3.1	99.13	2	99.70	99.00	1.1	13,433	0.01%
2022/12/06	1	99.10	0.9	99.20	99.70	0.1	13,437	0.00%
2022/12/05	0	0.00	2	101.50	101.00	-2	13,471	-0.01%
2022/12/02	0.1	100.00	4	100.50	101.00	-4	13,416	-0.03%
2022/12/01	2	99.40	15.1	100.31	101.50	-13.1	13,374	-0.10%
2022/11/30	1.1	97.08	9	96.84	97.20	-8	13,015	-0.06%
2022/11/29	1.1	93.70	2	94.50	95.40	-1	12,863	-0.01%
2022/11/28	0.1	94.80	1.1	95.00	94.60	-1.1	12,883	-0.01%
2022/11/25	0.2	95.90	5.1	96.36	96.10	-4.9	12,960	-0.04%
2022/11/24	0	0.00	6.4	96.16	96.40	-6.4	13,003	-0.05%
2022/11/23	1	96.00	13.1	95.81	95.80	-12.1	13,018	-0.09%
2022/11/22	0	0.00	2	94.60	94.80	-2	13,042	-0.02%
2022/11/18	1.1	94.88	9.1	94.56	94.90	-8	12,980	-0.06%
2022/11/17	0	0.00	1.2	93.00	93.50	-1.2	12,879	-0.01%
2022/11/16	1	93.70	24	93.94	93.60	-23	12,883	-0.18%
2022/11/15	0	0.00	5.2	92.47	92.80	-5.2	12,673	-0.04%
2022/11/14	15	91.40	22.3	91.63	91.70	-7.3	12,462	-0.06%
2022/11/11	2	90.80	18.3	90.34	90.40	-16.3	12,306	-0.13%
2022/11/10	0	0.00	3	85.97	86.50	-3	11,996	-0.03%
2022/11/09	2	86.55	9	86.16	86.80	-7	11,953	-0.06%
2022/11/08	2.4	84.18	4	84.38	84.40	-1.6	11,841	-0.01%
2022/11/07	2	83.75	16	83.69	84.50	-14	11,759	-0.12%
2022/11/04	2	79.95	0	0.00	80.50	2	11,594	0.02%
2022/11/02	11	80.30	0	0.00	80.00	11	11,553	0.10%
2022/11/01	4.5	80.05	3	80.00	80.00	1.5	11,502	0.01%
2022/10/31	2	80.55	4	79.65	80.40	-2	11,489	-0.02%
2022/10/28	8	79.69	17	79.81	80.70	-9	11,502	-0.08%
2022/10/27	0	0.00	3	78.23	78.70	-3	11,368	-0.03%
2022/10/26	25	77.42	25	77.42	76.90	0	11,325	0.00%
2022/10/25	3	77.23	1	77.30	77.30	2	11,279	0.02%
2022/10/24	4	77.95	2	78.10	77.70	2	11,351	0.02%
2022/10/21	1	77.10	4	76.75	76.30	-3	11,514	-0.03%
2022/10/20	1	75.70	3	75.20	76.00	-2	11,462	-0.02%
2022/10/19	3.1	75.43	18	75.61	74.90	-15	11,252	-0.13%
2022/10/18	36.1	75.44	17	75.98	76.10	19.1	11,146	0.17%
2022/10/17	1	74.42	22	75.08	76.20	-21	10,953	-0.19%
2022/10/14	23	75.65	8	75.63	75.80	15	10,940	0.14%
2022/10/13	2	72.45	3	72.60	72.40	-1	10,874	-0.01%
2022/10/12	7.1	73.43	2	74.10	73.20	5.1	10,751	0.05%
2022/10/11	33.1	75.72	11	75.39	74.60	22.1	10,625	0.21%
2022/10/07	2	81.55	22	82.39	82.00	-20	10,314	-0.19%
2022/10/06	11	82.42	37	82.71	82.80	-26	10,368	-0.25%
2022/10/05	65.1	82.06	26.7	82.99	81.90	38.4	10,322	0.37%
2022/10/04	2	79.55	18.1	78.71	79.80	-16.1	10,094	-0.16%
2022/10/03	26.3	78.05	0	0.00	77.10	26.3	9,975	0.26%
2022/09/30	4	79.13	4	79.80	80.10	0	9,872	0.00%
2022/09/29	4	79.08	3	79.37	78.90	1	9,890	0.01%
2022/09/28	12.3	80.05	11	78.56	78.20	1.3	9,893	0.01%
2022/09/27	3	81.10	1	81.10	81.10	2	9,896	0.02%
2022/09/26	10	81.25	0	0.00	81.30	10	10,077	0.10%
2022/09/23	14	84.41	2	84.20	84.00	12	10,147	0.12%
2022/09/22	4	84.43	1	84.20	84.60	3	10,734	0.03%
2022/09/21	3	84.80	1	85.50	84.90	2	11,653	0.02%
2022/09/20	1	85.30	3	84.80	85.40	-2	12,079	-0.02%
2022/09/19	3.2	84.62	6.3	84.64	84.30	-3.1	12,196	-0.03%
2022/09/16	5.1	83.70	1	83.70	83.60	4.1	12,597	0.03%
2022/09/15	0	0.00	33	83.12	83.20	-33	12,424	-0.27%
2022/09/14	46.4	82.68	1	82.30	82.70	45.4	12,447	0.36%
2022/09/13	1	86.40	5	85.60	85.90	-4	12,225	-0.03%
2022/09/12	0	0.00	1	83.10	83.00	-1	12,106	-0.01%
2022/09/07	3.1	79.86	0	0.00	80.20	3.1	12,305	0.03%
2022/09/06	0.1	82.40	0	0.00	82.40	0.1	12,391	0.00%
2022/09/02	0	0.00	12	83.02	82.70	-12	12,669	-0.09%
2022/09/01	2.2	83.70	0	0.00	83.90	2.2	12,719	0.02%
2022/08/31	0	0.00	1	85.50	85.40	-1	12,727	-0.01%
2022/08/30	5	84.70	0	0.00	84.60	5	12,730	0.04%
2022/08/29	3.2	84.28	0	0.00	84.40	3.2	12,770	0.02%
2022/08/25	1	86.30	0	0.00	86.40	1	12,839	0.01%
2022/08/24	1	86.60	0	0.00	86.20	1	12,916	0.01%
2022/08/23	2.1	86.30	3.3	86.33	86.60	-1.3	13,324	-0.01%
2022/08/19	0	0.00	0.9	90.00	90.00	-0.9	13,551	-0.01%
2022/08/18	0	0.00	1	89.20	89.40	-1	13,609	-0.01%
2022/08/16	0	0.00	2	90.60	90.70	-2	13,698	-0.01%
2022/08/15	0	0.00	0	90.50	90.50	0	13,727	0.00%
2022/08/12	0	0.00	3	89.40	89.50	-3	13,715	-0.02%
2022/08/11	2	89.20	4	89.00	89.50	-2	13,766	-0.01%
2022/08/10	2.6	86.51	0	0.00	87.00	2.6	13,914	0.02%
2022/08/09	1	87.20	0	0.00	87.70	1	13,984	0.01%
2022/08/08	0.4	87.60	1	87.60	87.90	-0.6	13,975	0.00%
2022/08/05	1	88.10	4	88.25	88.20	-3	14,041	-0.02%
2022/08/04	3	87.00	11	87.31	87.40	-8	14,097	-0.06%
2022/08/03	2	85.05	1	85.70	86.00	1	13,964	0.01%
2022/08/02	20.1	84.30	20	84.40	84.50	0.1	13,932	0.00%
2022/08/01	1.5	85.96	0	0.00	86.30	1.5	13,970	0.01%
2022/07/29	12.1	86.77	3	86.77	86.40	9.1	14,016	0.06%
2022/07/28	3	87.53	17	87.15	87.80	-14	13,911	-0.10%
2022/07/27	1.1	83.04	0	0.00	85.10	1.1	13,666	0.01%
2022/07/26	3.6	83.95	1	84.50	83.70	2.6	13,671	0.02%
2022/07/22	0.2	85.00	2.4	85.09	85.20	-2.2	14,182	-0.02%
2022/07/21	0	0.00	4	84.70	85.70	-4	14,258	-0.03%
2022/07/20	1	84.00	5.1	83.89	83.40	-4.1	14,176	-0.03%
2022/07/19	0.5	82.40	0	0.00	82.60	0.5	14,260	0.00%
2022/07/18	7.1	80.78	15	81.40	81.10	-7.9	14,201	-0.06%
2022/07/15	2	78.50	7	79.24	79.20	-5	14,075	-0.04%
2022/07/14	5.5	78.38	2	78.65	78.40	3.5	14,036	0.02%
2022/07/13	0	0.00	3	75.70	76.20	-3	13,926	-0.02%
2022/07/12	35.1	73.42	21	74.00	73.80	14.1	13,843	0.10%
2022/07/11	0.9	76.33	1	75.80	75.80	-0.1	13,808	0.00%
2022/07/08	0	0.00	1	75.40	76.10	-1	13,829	-0.01%
2022/07/07	0	0.00	37	74.15	74.60	-37	13,807	-0.27%
2022/07/06	28	73.37	5	73.02	73.10	23	13,831	0.17%
2022/07/05	2.1	73.42	1	74.00	74.80	1.1	13,870	0.01%
2022/07/04	35	73.85	37	73.80	74.00	-2	13,839	-0.01%
2022/07/01	44.2	75.96	78	76.57	74.50	-33.9	13,771	-0.25%
2022/06/30	78.1	76.53	32	76.34	76.40	46.1	13,699	0.34%
2022/06/29	39.3	80.36	32	81.48	79.10	7.3	13,172	0.06%
2022/06/28	27.8	91.28	0	0.00	91.00	27.8	12,232	0.23%
2022/06/27	1	93.91	11	93.49	94.30	-10	11,853	-0.08%
2022/06/24	36.2	92.44	3	93.27	92.00	33.2	11,676	0.28%
2022/06/23	1	95.80	0	0.00	95.40	1	11,268	0.01%
2022/06/22	1.3	96.78	1	98.90	96.40	0.3	11,263	0.00%
2022/06/21	0	0.00	1	99.50	99.40	-1	11,265	-0.01%
2022/06/20	3.1	97.28	0	0.00	96.20	3.1	11,277	0.03%
2022/06/17	5.1	97.72	0	0.00	97.50	5.1	11,262	0.05%
2022/06/16	0	0.00	2.2	102.93	101.00	-2.2	11,046	-0.02%
2022/06/15	25.2	100.15	0	0.00	100.00	25.2	11,149	0.23%
2022/06/14	1.2	101.42	0	0.00	102.00	1.2	11,273	0.01%
2022/06/13	5.2	102.19	0	0.00	102.00	5.2	11,265	0.05%
2022/06/10	0	0.00	61.2	105.01	105.00	-61.2	11,236	-0.54%
2022/06/08	0	0.00	1	105.00	104.00	-1	11,321	-0.01%
2022/06/07	1.3	102.92	0.2	102.75	102.50	1.1	11,290	0.01%
2022/06/06	1.3	104.12	0.3	104.00	104.50	1	11,303	0.01%
2022/06/02	0	0.00	1	104.50	104.00	-1	11,477	-0.01%
2022/06/01	4	104.00	0.1	103.42	103.00	3.9	11,869	0.03%
2022/05/31	0	0.00	0	102.50	104.50	0	11,862	0.00%
2022/05/30	0.1	102.50	6	102.92	103.00	-6	11,566	-0.05%
2022/05/27	0	0.00	14.2	100.39	101.00	-14.2	11,498	-0.12%
2022/05/26	0.1	98.90	1	98.70	98.60	-1	11,509	-0.01%
2022/05/25	0	0.00	2.4	98.05	98.20	-2.4	11,666	-0.02%
2022/05/24	0	0.00	2	97.70	96.60	-2	11,910	-0.02%
2022/05/23	0	0.00	1	98.50	97.50	-1	11,988	-0.01%
2022/05/20	0	0.00	14.5	97.06	97.50	-14.5	12,136	-0.12%
2022/05/19	11	95.62	2	96.10	95.70	9	12,182	0.07%
2022/05/18	0	96.90	1	97.50	96.90	-1	12,207	-0.01%
2022/05/17	0	0.00	5.3	96.82	97.30	-5.3	12,138	-0.04%
2022/05/16	0	0.00	1	95.50	94.70	-1	12,175	-0.01%
2022/05/13	1	93.80	1	94.10	94.30	0	12,222	0.00%
2022/05/12	1.3	93.80	0	93.90	93.00	1.2	12,346	0.01%
2022/05/11	0	0.00	1	95.70	96.20	-1	12,730	-0.01%
2022/05/10	1.3	93.78	0	0.00	95.40	1.3	12,921	0.01%
2022/05/09	5.3	94.34	2	94.60	94.10	3.3	13,080	0.03%
2022/05/06	4	95.78	0.1	95.90	95.90	3.9	13,159	0.03%
2022/05/05	0	0.00	4.3	98.29	98.60	-4.3	13,331	-0.03%
2022/05/04	2	96.35	0	0.00	96.60	2	13,354	0.01%
2022/05/03	0.3	95.80	2	95.65	95.90	-1.8	13,662	-0.01%
2022/04/29	6	97.93	3.3	97.41	95.60	2.7	13,727	0.02%
2022/04/28	0.5	93.68	1	94.60	93.00	-0.5	13,695	0.00%
2022/04/27	3.1	91.78	10	91.10	91.80	-6.9	13,571	-0.05%
2022/04/26	1	95.10	3	95.10	95.00	-2	13,548	-0.01%
2022/04/25	10.4	95.23	0	0.00	94.60	10.4	13,653	0.08%
2022/04/22	1	98.20	0	0.00	99.10	1	13,599	0.01%
2022/04/20	1.1	98.32	2	98.70	99.20	-0.9	13,788	-0.01%
2022/04/18	2	97.50	1	97.90	97.90	1	13,882	0.01%
2022/04/15	4	97.98	0	0.00	97.90	4	13,944	0.03%
2022/04/14	2.2	99.76	1	100.00	99.50	1.2	14,094	0.01%
2022/04/13	1	98.00	3	98.63	99.10	-2	14,270	-0.01%
2022/04/12	9	96.79	0.1	97.10	96.60	8.9	14,668	0.06%
2022/04/11	4.2	98.94	33.9	97.99	97.90	-29.7	14,632	-0.20%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	3	100.33	3	100.83	99.80	0	14,505	0.00%
2022/04/06	8	101.00	0	0.00	102.00	8	14,349	0.06%
2022/04/01	5	102.30	0.1	103.00	103.50	4.9	14,227	0.03%
2022/03/30	0	0.00	1	104.50	104.50	-1	14,225	-0.01%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	1	102.00	0	0.00	103.50	1	14,175	0.01%
2022/03/23	0	0.00	4	105.50	105.50	-4	14,096	-0.03%
2022/03/22	0	105.00	0	0.00	104.50	0	14,181	0.00%
2022/03/21	0	0.00	3	106.00	105.00	-3	14,207	-0.02%
2022/03/18	3	104.00	13	104.38	104.50	-10	14,268	-0.07%
2022/03/17	0	0.00	14.1	103.06	103.50	-14.1	14,151	-0.10%
2022/03/16	1.1	99.80	3	99.83	99.80	-1.9	14,003	-0.01%
2022/03/15	6	99.37	0	0.00	98.90	6	14,157	0.04%
2022/03/14	0	0.00	2.1	101.76	102.00	-2.1	14,255	-0.01%
2022/03/11	1.1	100.00	4	101.00	100.50	-2.9	14,304	-0.02%
2022/03/10	4.1	100.49	0.2	100.48	100.50	3.9	14,319	0.03%
2022/03/09	0	0.00	3	98.27	98.20	-3	14,509	-0.02%
2022/03/08	6.2	96.13	1	96.50	96.10	5.2	14,624	0.04%
2022/03/07	17.3	97.79	3	97.83	97.60	14.3	14,485	0.10%
2022/03/04	2	101.50	0	0.00	102.00	2	14,210	0.01%
2022/03/03	1	103.00	5	103.30	103.50	-4	14,243	-0.03%
2022/03/02	0	0.00	1	103.00	102.50	-1	14,184	-0.01%
2022/03/01	0	0.00	8	102.81	103.00	-8	14,258	-0.06%
2022/02/25	9	99.64	0	0.00	99.30	9	14,182	0.06%
2022/02/24	8.1	99.94	3	100.27	99.70	5.1	14,038	0.04%
2022/02/23	6	102.00	0	0.00	102.00	6	13,833	0.04%
2022/02/22	6	102.58	0	0.00	103.00	6	13,803	0.04%
2022/02/21	0	0.00	7	104.93	105.00	-7	13,711	-0.05%
2022/02/18	1	102.00	4	103.75	104.00	-3	13,711	-0.02%
2022/02/17	1	104.50	7	104.29	104.00	-6	13,713	-0.04%
2022/02/15	1	100.50	2	100.00	100.00	-1	13,729	-0.01%
2022/02/14	2	100.25	4	100.25	100.00	-2	13,870	-0.01%
2022/02/11	13	104.19	5	104.10	103.00	8	13,832	0.06%
2022/02/10	1	103.50	3.1	103.82	103.50	-2.1	13,727	-0.01%
2022/02/09	10.4	101.23	5	101.30	102.00	5.4	13,909	0.04%
2022/02/08	12	99.85	0	0.00	100.00	12	13,748	0.09%
2022/02/07	2	100.15	4	99.78	100.00	-2	13,608	-0.01%
2022/01/26	2.3	99.22	0.5	99.50	98.80	1.8	13,419	0.01%
2022/01/25	15	99.82	3	100.00	100.00	12	13,366	0.09%
2022/01/24	3	102.00	1	102.50	101.50	2	13,229	0.02%
2022/01/21	16	101.69	6	101.50	101.50	10	13,561	0.07%
2022/01/19	13	105.12	0	0.00	105.00	13	13,454	0.10%
2022/01/18	9.1	107.83	1	109.50	107.50	8.1	13,380	0.06%
2022/01/17	0	0.00	1.1	107.45	108.00	-1.1	13,341	-0.01%
2022/01/14	1	105.00	1	105.50	105.50	0	13,327	0.00%
2022/01/13	2.7	104.63	0	0.00	105.00	2.7	13,351	0.02%
2022/01/12	2	106.50	1	107.00	107.00	1	13,438	0.01%
2022/01/11	0	0.00	2	106.75	106.50	-2	13,574	-0.01%
2022/01/10	1	105.00	1	106.00	106.00	0	13,619	0.00%
2022/01/07	7	106.29	2.1	106.50	106.50	4.9	13,860	0.04%
2022/01/06	4	108.50	8	109.00	108.50	-4	13,910	-0.03%
2022/01/05	2.8	111.00	20	109.00	111.00	-17.2	13,981	-0.12%
2022/01/04	0	0.00	1	107.00	107.00	-1	14,061	-0.01%
2022/01/03	10	105.50	0	0.00	105.50	10	14,368	0.07%
2021/12/30	2.2	106.45	8	106.50	106.50	-5.8	14,588	-0.04%
2021/12/29	1	106.50	2	106.50	106.00	-1	14,793	-0.01%
2021/12/28	0	0.00	1	106.00	105.50	-1	15,223	-0.01%
2021/12/27	0	0.00	2	105.00	105.00	-2	15,491	-0.01%
2021/12/24	2.7	104.63	9	104.94	105.00	-6.3	15,556	-0.04%
2021/12/23	0	0.00	11	104.09	103.50	-11	15,660	-0.07%
2021/12/20	7.1	101.51	0	0.00	101.50	7.1	16,269	0.04%
2021/12/17	19.1	101.79	1	102.00	102.00	18.1	16,274	0.11%
2021/12/16	2	102.25	0	0.00	103.50	2	16,197	0.01%
2021/12/14	11	101.95	1	102.50	102.00	10	16,569	0.06%
2021/12/13	13	103.31	6	102.50	102.50	7	16,521	0.04%
2021/12/10	15	103.83	7	104.93	103.00	8	16,486	0.05%
2021/12/09	13	104.23	0	0.00	104.50	13	16,356	0.08%
2021/12/08	0	0.00	4	107.63	107.00	-4	16,131	-0.02%
2021/12/07	7	104.00	0	0.00	104.00	7	16,069	0.04%
2021/12/06	6	106.67	0	0.00	106.00	6	15,944	0.04%
2021/12/03	1.2	109.00	17	108.29	109.00	-15.8	15,909	-0.10%
2021/12/02	12.1	105.69	5	105.49	105.00	7.1	15,758	0.04%
2021/12/01	10	101.00	1.2	102.62	104.00	8.8	15,689	0.06%
2021/11/30	1	102.00	2	103.00	102.00	-1	15,699	-0.01%
2021/11/29	1	100.01	1	100.00	101.00	0	15,545	0.00%
2021/11/26	6	102.42	1	102.00	101.50	5	15,503	0.03%
2021/11/25	1	102.50	0	0.00	104.00	1	15,535	0.01%
2021/11/24	10	104.25	2	105.00	103.00	8	15,507	0.05%
2021/11/23	10	105.05	7	105.07	105.00	3	15,478	0.02%
2021/11/22	2	107.25	6	107.17	106.50	-4	15,421	-0.03%
2021/11/19	0	0.00	2.1	106.74	106.00	-2.1	15,327	-0.01%
2021/11/18	0	0.00	0.1	106.50	106.00	-0.1	15,281	0.00%
2021/11/17	2	106.00	4	106.00	106.50	-2	15,311	-0.01%
2021/11/16	7	105.43	3	105.50	105.50	4	15,353	0.03%
2021/11/15	2	104.75	20	104.85	105.50	-18	15,407	-0.12%
2021/11/12	1	103.50	3	104.33	104.00	-2	15,418	-0.01%
2021/11/11	2	102.00	2	102.50	102.50	0	15,390	0.00%
2021/11/10	4	103.00	1	103.50	104.00	3	15,331	0.02%
2021/11/09	4.3	106.23	3	107.00	105.00	1.3	15,379	0.01%
2021/11/08	7.3	104.06	16.6	104.30	105.50	-9.3	15,065	-0.06%
2021/11/05	2	98.55	1.1	99.13	99.70	0.9	14,812	0.01%
2021/11/04	4.3	98.39	0	0.00	98.10	4.3	14,838	0.03%
2021/11/03	5.2	98.50	0	0.00	98.30	5.2	14,890	0.03%
2021/11/02	10	99.32	7	99.39	98.80	3	14,979	0.02%
2021/11/01	4.1	98.40	13.1	98.65	98.20	-9.1	15,058	-0.06%
2021/10/29	30	100.53	7.2	100.93	99.80	22.8	15,088	0.15%
2021/10/28	2.3	99.22	11.1	100.36	99.80	-8.8	14,769	-0.06%
2021/10/27	6.4	97.48	0	98.20	97.20	6.3	14,813	0.04%
2021/10/26	0	0.00	2	98.05	98.00	-2	15,457	-0.01%
2021/10/25	7.1	96.55	1	97.00	96.40	6.1	15,412	0.04%
2021/10/22	1.5	95.60	0	0.00	96.00	1.5	15,400	0.01%
2021/10/21	11.2	96.57	0	0.00	95.90	11.2	15,286	0.07%
2021/10/20	12.1	97.41	10	98.20	97.70	2.1	15,171	0.01%
2021/10/19	0	95.21	6.1	97.70	98.40	-6.1	15,081	-0.04%
2021/10/18	13.1	94.82	0	0.00	94.60	13.1	15,030	0.09%
2021/10/15	4.1	95.79	2.1	95.81	96.20	2	15,075	0.01%
2021/10/14	1	93.00	0	0.00	93.60	1	14,906	0.01%
2021/10/13	4.6	92.66	0	0.00	92.40	4.6	14,820	0.03%
2021/10/12	10.3	94.19	2	93.80	93.50	8.3	14,731	0.06%
2021/10/08	20	97.27	0	0.00	96.20	20	14,563	0.14%
2021/10/07	9.1	100.63	0	101.50	101.00	9.1	14,200	0.06%
2021/10/06	4.2	99.80	0	0.00	100.00	4.2	14,086	0.03%
2021/10/05	7.5	100.33	0	0.00	100.50	7.5	13,924	0.05%
2021/10/04	0	103.50	3	103.50	103.50	-3	13,544	-0.02%
2021/10/01	0.1	107.00	0	0.00	108.00	0.1	13,320	0.00%
2021/09/30	0.3	107.33	1	109.00	109.00	-0.7	13,249	-0.01%
2021/09/29	9.2	106.53	0	0.00	106.00	9.2	13,056	0.07%
2021/09/28	4	111.75	0	0.00	112.50	4	12,775	0.03%
2021/09/27	4	115.75	8	114.88	115.50	-4	12,519	-0.03%
2021/09/24	2	117.50	2	117.50	117.50	0	12,451	0.00%
2021/09/23	0.1	117.00	1	118.50	116.50	-0.9	12,536	-0.01%
2021/09/22	5	114.40	2	114.50	116.00	3	12,619	0.02%
2021/09/17	4	118.75	3.1	120.00	118.00	0.9	12,583	0.01%
2021/09/16	13	121.27	4	121.50	121.50	9	12,353	0.07%
2021/09/14	2	125.00	0	0.00	124.50	2	12,349	0.02%
2021/09/13	2	124.25	0	0.00	124.00	2	12,395	0.02%
2021/09/10	5	126.20	4	125.75	128.00	1	12,477	0.01%
2021/09/09	1	120.00	3	122.00	122.00	-2	12,421	-0.02%
2021/09/08	12	117.67	3	118.83	119.50	9	12,447	0.07%
2021/09/07	9	120.44	2	121.51	121.50	7	12,404	0.06%
2021/09/06	2	125.50	3	125.33	124.50	-1	12,357	-0.01%
2021/09/03	6	128.08	13	126.96	128.50	-7	12,569	-0.06%
2021/09/02	2	126.00	3.3	125.85	125.50	-1.3	12,521	-0.01%
2021/09/01	3	126.00	1	126.50	126.50	2	12,503	0.02%
2021/08/31	7	127.57	0	0.00	128.50	7	12,524	0.06%
2021/08/30	7	128.71	6	128.83	129.00	1	12,664	0.01%
2021/08/27	1	125.50	6.6	126.09	127.00	-5.6	12,574	-0.04%
2021/08/26	4	122.87	2	123.50	123.50	2	12,541	0.02%
2021/08/25	0	0.00	0.6	122.00	122.50	-0.6	12,618	0.00%
2021/08/24	2.7	121.07	2	120.00	120.00	0.7	12,670	0.01%
2021/08/23	0.1	119.00	5	121.40	121.00	-4.9	12,772	-0.04%
2021/08/20	3	117.00	4	116.00	116.00	-1	12,842	-0.01%
2021/08/19	4.1	116.14	3	114.83	115.50	1.1	12,963	0.01%
2021/08/18	1	118.50	6	117.17	119.00	-5	13,026	-0.04%
2021/08/17	9.1	118.41	4	119.00	117.00	5.1	13,114	0.04%
2021/08/16	2	121.00	3	121.33	122.00	-1	12,975	-0.01%
2021/08/13	3.6	120.28	3	122.67	120.00	0.6	13,105	0.00%
2021/08/12	7	124.86	2	125.50	125.50	5	13,011	0.04%
2021/08/11	1	125.50	2.2	127.91	127.00	-1.2	13,044	-0.01%
2021/08/10	5	126.90	4.1	126.27	126.50	0.9	13,131	0.01%
2021/08/09	2	128.25	3.3	128.87	128.00	-1.3	13,380	-0.01%
2021/08/06	4.1	129.23	3	131.00	129.00	1.1	13,718	0.01%
2021/08/05	8	131.31	5	132.00	132.00	3	13,958	0.02%
2021/08/04	3.2	130.79	4	130.50	131.00	-0.8	14,360	-0.01%
2021/08/03	13	125.12	4.2	126.19	127.00	8.8	14,475	0.06%
2021/08/02	9	123.78	24	124.77	125.50	-15	14,467	-0.10%
2021/07/30	12	122.13	68.3	122.08	122.50	-56.3	14,405	-0.39%
2021/07/29	0	0.00	1	115.00	115.00	-1	13,902	-0.01%
2021/07/28	5	112.00	1.3	113.24	112.50	3.7	14,116	0.03%
2021/07/26	2	115.75	0	0.00	115.00	2	14,731	0.01%
2021/07/23	1	115.50	0	0.00	115.00	1	15,164	0.01%
2021/07/22	1	120.00	2.1	119.71	117.50	-1.1	15,636	-0.01%
2021/07/21	2	118.75	0.2	119.00	119.50	1.8	15,887	0.01%
2021/07/20	1.1	118.91	1.1	118.00	118.00	0	16,329	0.00%
2021/07/19	10	117.00	6.2	117.26	117.50	3.8	16,317	0.02%
2021/07/16	6	115.58	1	116.50	116.50	5	16,454	0.03%
2021/07/15	3.2	118.98	38.3	118.72	120.00	-35.2	16,379	-0.21%
2021/07/14	2	116.00	1.1	115.95	114.50	1	16,098	0.01%
2021/07/13	0	0.00	10	115.75	115.50	-10	16,076	-0.06%
2021/07/12	3.2	112.92	1	112.50	112.50	2.2	16,135	0.01%
2021/07/09	6	110.92	0.3	111.00	111.00	5.7	16,200	0.04%
2021/07/08	2	112.50	0	0.00	112.00	2	16,373	0.01%
2021/07/07	0	0.00	1	115.00	114.50	-1	16,499	-0.01%
2021/07/06	1	113.99	2	113.75	113.00	-1	16,851	-0.01%
2021/07/05	1.1	113.45	1.2	113.00	114.00	-0.1	17,135	0.00%
2021/07/01	2.1	111.50	0	0.00	111.00	2.1	17,383	0.01%
2021/06/30	4	112.00	5	111.90	112.00	-1	17,625	-0.01%
2021/06/29	6.4	111.43	4.1	110.77	113.00	2.3	17,685	0.01%
2021/06/28	10.2	112.66	4.1	112.51	112.50	6.1	17,702	0.03%
2021/06/25	1	117.00	5	116.60	117.50	-4	17,800	-0.02%
2021/06/24	0	115.00	2	115.50	115.50	-2	17,906	-0.01%
2021/06/23	1.1	113.73	3.6	115.31	116.00	-2.5	18,121	-0.01%
2021/06/22	4	112.00	4	113.00	113.00	0	18,176	0.00%
2021/06/21	12.1	112.75	4	113.00	113.00	8.1	18,272	0.04%
2021/06/18	1	116.50	0	0.00	116.50	1	18,445	0.01%
2021/06/17	1	117.00	2.2	117.33	118.00	-1.1	18,570	-0.01%
2021/06/16	3	116.00	0	0.00	115.50	3	18,872	0.02%
2021/06/15	1.2	117.23	0	118.00	118.00	1.2	19,182	0.01%
2021/06/11	1	119.00	51.5	118.37	118.50	-50.5	19,357	-0.26%
2021/06/10	0	0.00	1.1	116.05	116.50	-1.1	19,309	-0.01%
2021/06/09	2	113.50	0	113.50	114.00	2	19,532	0.01%
2021/06/08	2.3	116.21	58	115.53	115.50	-55.8	19,798	-0.28%
2021/06/07	2.2	113.50	6.3	115.11	115.50	-4.1	19,994	-0.02%
2021/06/04	0.1	110.50	0	111.00	111.00	0.1	19,968	0.00%
2021/06/03	1	110.50	2	112.00	112.00	-1	20,393	0.00%
2021/06/02	62.2	110.44	55.1	112.99	111.00	7.1	20,500	0.03%
2021/06/01	1	113.00	3	113.17	113.00	-2	20,846	-0.01%
2021/05/31	93	111.94	13	111.77	111.50	80	21,169	0.38%
2021/05/28	2	109.25	3.2	110.29	110.50	-1.2	21,319	-0.01%
2021/05/27	1	105.50	2	109.00	109.00	-1	21,519	0.00%
2021/05/26	14	110.50	12.1	109.91	107.50	2	21,733	0.01%
2021/05/25	2	108.25	1	109.00	108.50	1	21,844	0.00%
2021/05/24	1	105.50	1	104.50	106.50	0	22,003	0.00%
2021/05/21	3	107.83	3.1	107.85	105.50	-0.1	22,453	0.00%
2021/05/20	0.1	105.00	1	106.00	106.50	-0.9	22,841	0.00%
2021/05/19	2.2	106.36	11	105.59	105.50	-8.8	23,478	-0.04%
2021/05/18	12	105.46	6	105.58	106.50	6	24,781	0.02%
2021/05/17	2	101.75	32.5	102.55	103.00	-30.5	24,950	-0.12%
2021/05/14	1.1	103.02	4	104.75	105.00	-3	26,053	-0.01%
2021/05/13	0	0.00	6	96.40	100.00	-6	25,966	-0.02%
2021/05/12	14	96.46	7.5	98.06	97.00	6.5	25,924	0.03%
2021/05/11	4.1	105.06	0	0.00	103.50	4.1	25,978	0.02%
2021/05/10	3.1	111.79	2	112.25	110.00	1.1	26,092	0.00%
2021/05/07	0.1	112.00	6	112.92	113.00	-5.9	26,508	-0.02%
2021/05/06	1	107.50	23	108.70	107.50	-22	26,802	-0.08%
2021/05/05	25.1	108.41	0.1	109.00	106.50	25	26,960	0.09%
2021/05/04	12	109.08	0	0.00	111.50	12	27,386	0.04%
2021/05/03	11	113.09	22	112.82	112.50	-11	27,629	-0.04%
2021/04/29	5.1	118.49	6	119.75	118.00	-0.9	27,659	0.00%
2021/04/28	14	121.46	19.1	121.81	123.00	-5.1	27,595	-0.02%
2021/04/27	6.1	118.26	13	118.15	118.00	-6.9	27,845	-0.02%
2021/04/26	4	117.38	25.4	115.94	118.00	-21.4	28,423	-0.08%
2021/04/23	2	110.00	5	109.80	111.00	-3	28,473	-0.01%
2021/04/22	3	108.83	23	108.52	108.00	-20	28,964	-0.07%
2021/04/21	7	110.50	2	110.25	110.00	5	29,456	0.02%
2021/04/20	1	112.00	0	112.50	113.00	1	30,225	0.00%
2021/04/19	3	112.00	2	112.75	111.50	1	31,196	0.00%
2021/04/16	3	112.83	8	112.38	113.00	-5	31,585	-0.02%
2021/04/15	2	108.49	2.6	108.05	109.00	-0.6	31,907	0.00%
2021/04/14	4	110.00	2.2	108.91	110.00	1.8	32,258	0.01%
2021/04/13	9	113.11	2	113.00	112.50	7	33,038	0.02%
2021/04/12	12.4	114.10	13.1	114.69	112.50	-0.7	33,479	0.00%
2021/04/09	5	112.19	5.7	113.03	112.00	-0.7	33,577	0.00%
2021/04/08	6	111.00	4	111.25	111.50	2	33,482	0.01%
2021/04/07	6.2	111.16	10.2	111.34	111.50	-4	33,511	-0.01%
2021/04/06	2.1	110.74	54	111.10	111.50	-51.9	33,630	-0.15%
2021/04/01	7.3	107.16	21	107.48	107.50	-13.7	33,613	-0.04%
2021/03/31	24.2	108.33	2.3	107.63	107.50	21.9	33,924	0.06%
2021/03/30	3.1	109.50	11.4	110.11	111.00	-8.3	34,424	-0.02%
2021/03/29	5	109.00	26.4	108.92	109.00	-21.4	34,350	-0.06%
2021/03/26	5.5	105.49	3	107.00	107.00	2.5	34,367	0.01%
2021/03/25	1	105.48	0	0.00	106.00	1	34,338	0.00%
2021/03/24	1	106.50	4	106.63	107.00	-3	34,381	-0.01%
2021/03/23	17.3	108.27	2.1	108.28	108.00	15.2	34,536	0.04%
2021/03/22	4.3	107.97	9.1	107.89	108.00	-4.8	34,448	-0.01%
2021/03/19	6.1	105.66	26.1	105.37	108.00	-19.9	34,461	-0.06%
2021/03/18	4	106.11	8.1	105.75	106.50	-4.1	34,326	-0.01%
2021/03/17	2.1	103.74	2.1	103.50	103.00	0	34,419	0.00%
2021/03/16	0	103.00	0	0.00	104.00	0	34,648	0.00%
2021/03/15	5.1	102.40	2	102.50	102.50	3.1	34,624	0.01%
2021/03/12	7.1	104.81	22	105.80	105.00	-14.9	34,457	-0.04%
2021/03/11	7.2	103.96	9	103.78	105.00	-1.8	34,635	-0.01%
2021/03/10	12.1	102.15	7	101.21	101.00	5.1	34,705	0.01%
2021/03/09	16.5	99.50	8.1	99.76	101.00	8.4	34,756	0.02%
2021/03/08	3	103.00	4	102.50	102.50	-1	34,625	0.00%
2021/03/05	1.1	102.55	29	100.57	102.00	-27.9	34,784	-0.08%
2021/03/04	13	103.42	5.1	103.00	103.00	7.9	35,437	0.02%
2021/03/03	6	105.75	7	106.21	107.00	-1	35,207	0.00%
2021/03/02	6.2	107.08	6	107.25	106.00	0.2	35,039	0.00%
2021/02/26	30.2	104.47	4.3	104.85	103.50	25.9	34,835	0.07%
2021/02/25	3	107.33	6.2	107.32	107.50	-3.2	34,544	-0.01%
2021/02/24	9.2	107.44	7	106.50	106.00	2.2	34,504	0.01%
2021/02/23	16.3	108.13	7.9	108.63	110.00	8.4	34,280	0.02%
2021/02/22	14.1	111.68	11.4	112.09	112.00	2.7	33,881	0.01%
2021/02/19	20.7	112.98	11	112.46	113.50	9.7	33,474	0.03%
2021/02/18	70	117.09	13.2	116.95	117.50	56.8	32,992	0.17%
2021/02/17	0	0.00	11.2	116.00	116.00	-11.2	31,771	-0.04%
2021/02/05	29.3	102.13	71.1	103.86	105.50	-41.9	31,522	-0.13%
2021/02/04	0	98.45	2	97.60	97.70	-2	30,348	-0.01%
2021/02/03	14	97.91	18	97.92	98.10	-4	30,349	-0.01%
2021/02/02	30	97.86	39	98.60	98.60	-9	30,594	-0.03%
2021/02/01	9	93.32	14	93.31	94.90	-5	30,391	-0.02%
2021/01/29	18	94.26	3	95.07	92.00	15	30,242	0.05%
2021/01/28	33.2	94.87	6	94.79	94.50	27.2	29,989	0.09%
2021/01/27	12	98.48	1	98.40	98.30	11	29,853	0.04%
2021/01/26	26.3	99.32	47	99.29	98.40	-20.7	29,922	-0.07%
2021/01/25	27	102.85	10.5	104.24	102.00	16.5	30,592	0.05%
2021/01/22	8.1	105.12	18	105.22	105.00	-9.9	30,189	-0.03%
2021/01/21	23.2	105.26	41.1	104.82	105.50	-17.8	29,972	-0.06%
2021/01/20	32.1	104.97	34	106.46	104.50	-1.9	29,786	-0.01%
2021/01/19	24.2	105.25	45	105.40	105.50	-20.8	29,271	-0.07%
2021/01/18	29	98.53	18	99.94	100.50	11	28,867	0.04%
2021/01/15	20.3	100.46	18.1	99.46	98.00	2.2	28,441	0.01%
2021/01/14	17	99.49	11.1	99.70	99.00	5.9	28,182	0.02%
2021/01/13	56	97.82	73.3	97.03	99.60	-17.3	28,111	-0.06%
2021/01/12	25	93.40	19	92.74	92.20	6	27,419	0.02%
2021/01/11	8	89.56	29	89.99	90.40	-21	26,570	-0.08%
2021/01/08	19.1	88.70	31	88.55	88.00	-11.9	26,340	-0.05%
2021/01/07	15.1	89.69	6	90.17	89.40	9.1	25,958	0.04%
2021/01/06	242.1	88.59	246.1	87.63	88.50	-4	25,686	-0.02%	大買/大賣/
2021/01/05	22.1	84.81	50	85.61	86.60	-27.9	24,823	-0.11%
2021/01/04	10	82.87	17.7	82.94	83.90	-7.7	24,592	-0.03%
2020/12/31	3	81.37	7	82.16	81.30	-4	24,334	-0.02%
2020/12/30	2	80.85	3	80.70	81.70	-1	24,220	0.00%
2020/12/29	9	81.17	15	82.00	80.70	-6	24,250	-0.02%
2020/12/28	7	81.67	27.1	81.95	81.70	-20.1	24,227	-0.08%
2020/12/25	32	81.30	27	81.74	80.90	5	24,055	0.02%
2020/12/24	2	80.10	29	80.12	80.50	-27	23,732	-0.11%
2020/12/23	14	77.39	3	77.67	77.20	11	23,165	0.05%
2020/12/22	13.1	78.76	2	79.05	78.20	11.1	22,995	0.05%
2020/12/21	2	79.25	1	79.50	79.50	1	22,931	0.00%
2020/12/18	4	79.28	204.3	79.45	78.90	-200.3	22,803	-0.88%	大賣/鉅額交易
2020/12/17	3	79.03	53	79.43	79.50	-50	22,680	-0.22%
2020/12/16	3	79.00	10.4	78.74	78.70	-7.4	22,380	-0.03%
2020/12/15	26	77.11	2	77.25	77.60	24	22,256	0.11%
2020/12/14	6	77.42	4	77.20	77.00	2	22,036	0.01%
2020/12/11	14	78.17	0	0.00	78.80	14	21,894	0.06%
2020/12/10	6	79.92	12	80.43	80.60	-6	21,461	-0.03%
2020/12/09	20	79.50	0	0.00	79.50	20	20,991	0.10%
2020/12/08	20	78.72	8	78.89	79.50	12	20,695	0.06%
2020/12/07	51.3	79.88	20	80.67	78.80	31.3	20,624	0.15%
2020/12/04	47	79.40	10	79.43	79.60	37	20,184	0.18%
2020/12/03	237	77.92	36	77.81	77.90	201	19,886	1.01%	大買/鉅額交易
2020/12/02	34	76.54	0	0.00	77.30	34	19,729	0.17%
2020/12/01	17	76.62	11.4	76.57	76.70	5.6	19,595	0.03%
2020/11/30	8	78.13	43	79.18	76.60	-35	19,415	-0.18%
2020/11/27	0.7	73.66	5	73.80	74.40	-4.3	18,575	-0.02%
2020/11/26	2	73.00	3	73.40	73.50	-1	18,466	-0.01%
2020/11/25	6	72.42	1	73.70	72.50	5	18,502	0.03%
2020/11/24	4.1	73.90	3	73.73	73.40	1.1	18,396	0.01%
2020/11/23	4	74.05	1	74.80	73.90	3	18,267	0.02%
2020/11/20	2	72.50	1	72.60	72.90	1	18,014	0.01%
2020/11/19	1	72.30	2	72.60	72.90	-1	17,935	-0.01%
2020/11/18	0	0.00	12	72.68	73.00	-12	17,866	-0.07%
2020/11/17	14	72.56	45.2	72.68	72.00	-31.2	17,771	-0.18%
2020/11/16	1	71.40	8.2	71.72	71.90	-7.2	17,998	-0.04%
2020/11/13	3	70.30	3	70.37	70.50	0	18,176	0.00%
2020/11/12	7	71.84	8	71.89	72.00	-1	18,262	-0.01%
2020/11/11	0	0.00	53.1	71.41	71.50	-53.1	18,128	-0.29%
2020/11/10	2	71.30	41.3	71.04	71.50	-39.3	17,981	-0.22%
2020/11/09	7	69.59	16	69.74	70.20	-9	17,538	-0.05%
2020/11/06	5.4	68.44	10	68.59	68.70	-4.6	17,342	-0.03%
2020/11/05	2	68.05	1	67.90	68.20	1	17,146	0.01%
2020/11/04	0	0.00	2.3	67.73	68.00	-2.3	16,930	-0.01%
2020/11/03	6	66.70	13	66.95	66.80	-7	16,716	-0.04%
2020/11/02	29	66.45	60	66.82	66.80	-31	16,467	-0.19%
2020/10/30	3	63.37	0	0.00	63.20	3	15,418	0.02%
2020/10/29	4	62.00	2	62.35	62.50	2	15,695	0.01%
2020/10/28	3	63.33	2	63.40	63.10	1	16,235	0.01%
2020/10/27	45	65.07	0	0.00	64.40	45	16,273	0.28%
2020/10/26	15	66.49	20	66.25	66.30	-5	16,341	-0.03%
2020/10/23	4	65.08	1	65.20	65.20	3	16,041	0.02%
2020/10/22	12	64.35	10	63.50	64.40	2	16,502	0.01%
2020/10/21	6	63.78	31	63.76	64.10	-25	16,708	-0.15%
2020/10/20	1	62.40	3	62.67	61.90	-2	16,222	-0.01%
2020/10/19	0	0.00	4	62.10	61.90	-4	16,103	-0.02%
2020/10/16	2.1	61.73	1	62.10	61.20	1.1	16,002	0.01%
2020/10/15	0	0.00	3	61.13	61.30	-3	15,922	-0.02%
2020/10/14	4	61.18	0	0.00	60.90	4	15,768	0.03%
2020/10/13	2	61.55	0	0.00	61.80	2	15,618	0.01%
2020/10/12	1	61.40	2	62.65	62.10	-1	15,523	-0.01%
2020/10/08	0	0.00	10	61.04	61.50	-10	15,126	-0.07%
2020/10/07	2	59.95	0	0.00	60.10	2	14,997	0.01%
2020/10/06	5	60.54	0	0.00	60.20	5	15,039	0.03%
2020/10/05	57	60.09	60	60.63	60.50	-3	15,004	-0.02%
2020/09/30	0	0.00	1	59.10	59.20	-1	14,959	-0.01%
2020/09/29	5.3	58.96	0	0.00	58.60	5.3	15,097	0.04%
2020/09/28	0	0.00	1	60.40	60.20	-1	15,071	-0.01%
2020/09/25	11.5	58.65	0	0.00	58.90	11.5	15,081	0.08%
2020/09/24	8	58.83	2	58.20	58.20	6	15,193	0.04%
2020/09/23	8	60.15	0	0.00	59.90	8	15,347	0.05%
2020/09/22	4	60.63	0	0.00	60.40	4	15,304	0.03%
2020/09/21	1	62.10	0	0.00	61.70	1	15,289	0.01%
2020/09/18	2	62.50	4	62.50	62.40	-2	15,308	-0.01%
2020/09/17	2	62.55	2	62.40	62.30	0	15,266	0.00%
2020/09/16	6	62.45	2	62.60	62.40	4	15,278	0.03%
2020/09/15	2	62.00	1	61.90	62.00	1	15,188	0.01%
2020/09/14	0	0.00	1	61.70	61.60	-1	15,276	-0.01%
2020/09/11	0	0.00	1	61.30	61.30	-1	15,249	-0.01%
2020/09/10	2	61.65	2	61.70	61.20	0	15,305	0.00%
2020/09/09	1.1	60.78	0	0.00	62.00	1.1	15,289	0.01%
2020/09/08	4	61.10	2	61.05	61.40	2	15,271	0.01%
2020/09/07	5	60.64	1	61.10	61.00	4	15,274	0.03%
2020/09/04	5	59.28	5	59.50	59.50	0	15,281	0.00%
2020/09/03	11	60.30	0	0.00	60.30	11	15,251	0.07%
2020/09/02	7	60.69	0	0.00	60.20	7	15,232	0.05%
2020/08/28	11	61.10	1	61.10	61.10	10	15,030	0.07%
2020/08/27	15	61.75	0	0.00	61.60	15	15,205	0.10%
2020/08/26	2	61.90	0.7	62.10	61.90	1.3	15,197	0.01%
2020/08/25	3	62.50	5	62.24	62.10	-2	15,200	-0.01%
2020/08/24	5	61.32	1	61.50	61.30	4	15,508	0.03%
2020/08/21	6	61.80	0	0.00	61.90	6	15,499	0.04%
2020/08/20	28	61.35	11	62.73	61.10	17	15,442	0.11%
2020/08/19	16	65.46	3	65.50	64.80	13	15,036	0.09%
2020/08/18	10	67.22	2	67.10	67.00	8	14,760	0.05%
2020/08/17	6	67.92	0	0.00	68.40	6	14,617	0.04%
2020/08/14	18	67.00	0	0.00	66.80	18	14,748	0.12%
2020/08/13	7	68.24	1	68.70	68.00	6	14,659	0.04%
2020/08/12	12	69.77	7	69.63	69.90	5	14,630	0.03%
2020/08/11	11	70.67	0	0.00	70.40	11	14,577	0.08%
2020/08/10	0	0.00	1	70.80	70.40	-1	14,476	-0.01%
2020/08/07	11	70.50	0	0.00	70.30	11	14,458	0.08%
2020/08/06	3	70.50	0	0.00	70.90	3	14,345	0.02%
2020/08/05	15	70.60	1	70.40	70.30	14	14,191	0.10%
2020/08/04	8	71.25	1	71.30	70.60	7	13,930	0.05%
2020/08/03	34	72.76	1	71.80	71.60	33	13,492	0.24%
2020/07/31	6	74.95	4	75.95	75.60	2	12,811	0.02%
2020/07/30	12	74.71	3	74.53	75.50	9	12,677	0.07%
2020/07/29	3	73.17	15	72.57	72.50	-12	12,382	-0.10%
2020/07/28	23.1	73.44	13	72.88	70.70	10.1	12,268	0.08%
2020/07/27	8	73.85	20	74.13	73.00	-12	11,638	-0.10%
2020/07/24	1.1	70.45	1	71.40	69.90	0.1	11,081	0.00%
2020/07/23	2.1	71.21	0	0.00	71.80	2.1	10,898	0.02%
2020/07/22	9	72.03	6	72.00	71.80	3	10,879	0.03%
2020/07/21	1	72.40	15	72.35	72.00	-14	10,752	-0.13%
2020/07/20	0	0.00	1	70.00	70.60	-1	10,653	-0.01%
2020/07/16	3	69.73	0	0.00	69.70	3	10,702	0.03%
2020/07/15	1	71.10	0	0.00	70.70	1	10,723	0.01%
2020/07/14	4	70.95	0	0.00	70.70	4	10,890	0.04%
2020/07/13	0	0.00	2	72.10	72.40	-2	10,838	-0.02%
2020/07/10	5	71.30	10	71.50	71.60	-5	10,829	-0.05%
2020/07/09	1	70.20	6	71.42	70.40	-5	10,785	-0.05%
2020/07/08	9	69.32	0	0.00	69.50	9	10,545	0.09%
2020/07/07	5	70.64	1	70.10	70.50	4	10,396	0.04%
2020/07/06	3	71.50	0	0.00	71.60	3	10,289	0.03%
2020/07/03	11	72.15	9	73.72	71.90	2	10,198	0.02%
2020/07/02	8	71.76	16	71.25	72.70	-8	10,104	-0.08%
2020/06/29	3	67.23	0	0.00	67.30	3	9,975	0.03%
2020/06/24	1	68.10	0	0.00	68.00	1	10,071	0.01%
2020/06/23	0	0.00	2	68.00	67.80	-2	10,170	-0.02%
2020/06/22	0	0.00	3	68.30	68.20	-3	10,310	-0.03%
2020/06/19	0	0.00	7	67.74	68.20	-7	10,480	-0.07%
2020/06/18	23	67.58	0	0.00	67.50	23	10,454	0.22%
2020/06/16	1	68.20	4	67.55	67.30	-3	10,947	-0.03%
2020/06/15	1	66.10	1	66.50	65.60	0	11,239	0.00%
2020/06/12	1	64.70	22	65.65	66.30	-21	11,406	-0.18%
2020/06/11	2	66.70	0.3	66.60	66.50	1.8	11,576	0.02%
2020/06/10	0	0.00	1	67.80	68.00	-1	11,675	-0.01%
2020/06/09	3	66.67	0.5	66.20	66.20	2.5	11,883	0.02%
2020/06/08	0	0.00	10.4	68.10	68.00	-10.4	12,024	-0.09%
2020/06/05	1	68.30	2	67.60	68.20	-1	11,980	-0.01%
2020/06/04	2	66.80	0	0.00	66.80	2	11,922	0.02%
2020/06/03	0	0.00	23	66.59	66.50	-23	12,037	-0.19%
2020/06/02	10	62.90	0	0.00	63.50	10	11,846	0.08%
2020/05/29	0	0.00	1	62.00	61.80	-1	11,822	-0.01%
2020/05/28	5	61.50	0	0.00	61.30	5	11,579	0.04%
2020/05/27	10	61.24	0	0.00	61.00	10	11,656	0.09%
2020/05/26	2.4	61.42	1	62.20	61.40	1.4	11,723	0.01%
2020/05/22	3	61.80	1	62.20	61.30	2	11,709	0.02%
2020/05/21	4	62.35	1	62.50	63.00	3	11,682	0.03%
2020/05/20	23	61.21	0	0.00	61.70	23	11,415	0.20%
2020/05/19	4	62.33	1	62.20	62.20	3	11,304	0.03%
2020/05/18	4.3	63.54	0	0.00	62.60	4.3	11,249	0.04%
2020/05/12	2	68.00	1	68.10	68.10	1	11,132	0.01%
2020/05/08	0	0.00	2	67.80	67.60	-2	11,212	-0.02%
2020/05/07	0.1	66.20	2.8	66.13	66.20	-2.7	11,275	-0.02%
2020/05/06	0	0.00	0.3	64.30	64.40	-0.3	11,311	0.00%
2020/05/04	4	63.90	0	0.00	64.40	4	11,292	0.04%
2020/04/30	0	0.00	5	66.44	67.10	-5	11,242	-0.04%
2020/04/29	0	0.00	1	65.90	65.30	-1	11,365	-0.01%
2020/04/28	0	64.80	0	0.00	64.80	0	11,470	0.00%
2020/04/22	1	61.80	0	0.00	62.60	1	11,688	0.01%
2020/04/20	1	65.10	0	0.00	65.50	1	11,622	0.01%
2020/04/17	3	66.17	5	66.46	66.80	-2	11,566	-0.02%
2020/04/16	2	64.85	1	65.40	64.70	1	11,381	0.01%
2020/04/15	3.5	65.56	2	66.00	65.50	1.5	11,416	0.01%
2020/04/14	11	65.02	3	65.53	65.00	8	11,362	0.07%
2020/04/13	2.2	61.59	0	0.00	62.00	2.2	11,287	0.02%
2020/04/10	1	61.40	0	0.00	61.50	1	11,466	0.01%
2020/04/09	0	0.00	9	63.21	62.20	-9	11,485	-0.08%
2020/04/08	0	0.00	3	62.27	62.00	-3	11,471	-0.03%
2020/04/07	0	0.00	2	60.30	61.70	-2	11,386	-0.02%
2020/04/06	1	57.10	2	58.25	58.80	-1	11,236	-0.01%
2020/04/01	3	57.60	0	0.00	57.20	3	11,185	0.03%
2020/03/31	7	58.33	0	0.00	58.60	7	11,129	0.06%
2020/03/30	2	58.40	10	59.42	59.20	-8	10,968	-0.07%
2020/03/27	4	60.68	1	61.10	59.80	3	10,829	0.03%
2020/03/26	3	59.70	4	59.25	59.80	-1	10,723	-0.01%
2020/03/25	0	0.00	1	58.50	58.90	-1	10,656	-0.01%
2020/03/24	1	54.60	1	54.90	54.30	0	10,519	0.00%
2020/03/20	6	52.62	1	53.00	54.20	5	10,359	0.05%
2020/03/19	4	52.05	2	51.60	50.20	2	10,011	0.02%
2020/03/18	7	56.31	0	0.00	55.50	7	10,048	0.07%
2020/03/17	1	56.50	0	0.00	57.70	1	10,224	0.01%
2020/03/13	2	58.35	3	58.17	61.00	-1	9,798	-0.01%
2020/03/12	1	64.20	1	62.30	62.70	0	9,516	0.00%
2020/03/10	31	68.04	0	0.00	68.00	31	9,658	0.32%
2020/03/09	4	69.18	0	0.00	68.90	4	9,586	0.04%
2020/03/06	2	71.65	0	0.00	71.50	2	9,420	0.02%
2020/03/04	0	0.00	2	72.30	72.50	-2	9,349	-0.02%
2020/03/02	2	69.70	0	0.00	70.10	2	9,187	0.02%
2020/02/27	1	72.00	0	0.00	71.30	1	9,246	0.01%
2020/02/26	2	72.50	0	0.00	72.80	2	9,077	0.02%
2020/02/25	1	73.80	0	0.00	73.50	1	9,010	0.01%
2020/02/24	3	74.03	0	0.00	73.90	3	9,016	0.03%
2020/02/21	1	75.90	0	0.00	75.20	1	9,019	0.01%
2020/02/18	8	75.33	1	74.90	75.60	7	8,985	0.08%
2020/02/17	0	0.00	1	76.70	76.70	-1	8,827	-0.01%
2020/02/12	1	77.50	4.5	77.37	77.50	-3.5	8,803	-0.04%
2020/02/11	0	0.00	5	76.60	76.20	-5	8,754	-0.06%
2020/02/10	22	74.49	2	75.00	74.90	20	8,744	0.23%
2020/02/07	10	75.26	2	75.60	74.80	8	8,701	0.09%
2020/02/06	0	0.00	1	76.30	77.90	-1	8,646	-0.01%
2020/02/05	0	0.00	1	75.40	74.80	-1	8,659	-0.01%
2020/02/04	5	72.10	5	73.70	73.70	0	8,637	0.00%
2020/02/03	0	0.00	10	72.10	72.80	-10	8,920	-0.11%
2020/01/31	9	74.13	6	74.30	74.60	3	8,719	0.03%
2020/01/30	5	74.84	8	75.05	74.10	-3	8,623	-0.03%
2020/01/17	3	79.07	0.2	79.20	79.30	2.8	8,578	0.03%
2020/01/16	6	78.83	3	80.00	79.30	3	8,546	0.04%
2020/01/10	2	79.00	1	79.20	79.60	1	8,495	0.01%
2020/01/09	0	0.00	1	79.30	79.80	-1	8,521	-0.01%
2020/01/08	3	77.77	0	0.00	77.40	3	8,510	0.04%
2020/01/07	2	78.65	0	0.00	78.70	2	8,542	0.02%
2020/01/06	10	78.83	6	78.85	78.70	4	8,755	0.05%
2020/01/03	6	81.63	0	0.00	81.80	6	8,582	0.07%
2020/01/02	6	82.87	6	82.85	82.80	0	8,527	0.00%
2019/12/31	3	83.77	2	83.40	83.20	1	8,480	0.01%
2019/12/30	4	84.80	1	84.50	84.40	3	8,544	0.04%
2019/12/27	2	84.90	5	84.88	85.20	-3	8,590	-0.04%
2019/12/26	1	84.40	1	83.50	83.50	0	8,570	0.00%
2019/12/25	10	84.08	0	0.00	83.90	10	8,771	0.11%
2019/12/24	0	0.00	4	84.90	84.80	-4	8,826	-0.05%
2019/12/23	0	0.00	1.5	85.13	85.40	-1.5	8,875	-0.02%
2019/12/20	4	83.98	0	0.00	84.60	4	8,966	0.04%
2019/12/18	3	84.80	10	85.21	85.40	-7	8,868	-0.08%
2019/12/17	1	84.30	0	0.00	85.00	1	8,897	0.01%
2019/12/16	3	84.63	0	0.00	84.10	3	8,840	0.03%
2019/12/13	6	84.83	5	86.74	85.20	1	8,802	0.01%
2019/12/12	1	82.30	22	84.10	84.60	-21	8,463	-0.25%
2019/12/11	1	80.20	2	80.15	80.40	-1	8,097	-0.01%
2019/12/09	6	80.00	2	80.00	80.00	4	8,131	0.05%
2019/12/06	10	80.79	50	80.64	79.70	-40	8,083	-0.49%
2019/12/05	3	76.10	1	76.10	76.80	2	7,592	0.03%
2019/12/03	8	75.48	0	0.00	75.50	8	7,716	0.10%
2019/12/02	0	0.00	1	75.80	75.80	-1	7,812	-0.01%
2019/11/29	3	75.27	1	76.40	75.60	2	7,862	0.03%
2019/11/27	1	77.10	0	0.00	77.10	1	7,896	0.01%
2019/11/22	1	77.40	1	78.30	77.80	0	7,778	0.00%
2019/11/21	15	77.33	1	77.30	77.60	14	7,774	0.18%
2019/11/20	6	79.00	1	79.80	79.70	5	7,740	0.06%
2019/11/18	0	0.00	13	79.62	79.70	-13	7,801	-0.17%
2019/11/14	0	0.00	2	77.60	78.00	-2	7,949	-0.03%
2019/11/13	0	0.00	1	78.30	78.00	-1	7,971	-0.01%
2019/11/08	14	78.66	1	78.70	78.30	13	8,226	0.16%
2019/11/07	1	79.80	4	80.13	79.70	-3	8,241	-0.04%
2019/11/06	5	79.54	1	79.50	79.60	4	8,235	0.05%
2019/11/05	8	79.81	1	80.70	80.00	7	8,257	0.08%
2019/11/04	8	80.26	1	80.60	80.50	7	8,371	0.08%
2019/11/01	1	79.90	4.3	79.98	80.00	-3.3	8,352	-0.04%
2019/10/31	5	79.94	17	79.88	79.50	-12	8,472	-0.14%
2019/10/30	7	77.59	0	0.00	77.60	7	8,159	0.09%
2019/10/29	0	0.00	3	78.33	78.30	-3	8,188	-0.04%
2019/10/28	6	78.05	33	78.04	78.10	-27	8,187	-0.33%
2019/10/25	0	0.00	4	79.40	79.40	-4	8,106	-0.05%
2019/10/24	3	79.13	1	78.70	79.20	2	8,088	0.02%
2019/10/23	3	78.80	4	78.83	78.60	-1	8,067	-0.01%
2019/10/22	1	78.00	2.7	78.06	78.00	-1.7	8,044	-0.02%
2019/10/21	21	78.03	0	0.00	77.70	21	8,103	0.26%
2019/10/18	0	0.00	1	78.00	78.00	-1	8,128	-0.01%
2019/10/17	0.4	77.00	0	0.00	77.40	0.4	8,228	0.00%
2019/10/16	2	76.60	0	0.00	77.00	2	8,205	0.02%
2019/10/15	2	77.00	0	76.50	76.80	2	8,254	0.02%
2019/10/14	0	0.00	4	76.35	76.80	-4	8,264	-0.05%
2019/10/09	1	72.90	0	0.00	72.40	1	8,101	0.01%
2019/10/08	2	74.05	1	73.90	74.00	1	8,099	0.01%
2019/10/07	1	73.30	1	73.50	73.40	0	8,278	0.00%
2019/10/04	0	0.00	3	73.30	72.80	-3	8,355	-0.04%
2019/10/03	4	71.68	2	72.80	72.30	2	8,300	0.02%
2019/10/02	2	72.70	0	0.00	73.30	2	8,296	0.02%
2019/10/01	0	0.00	12	73.03	73.50	-12	8,350	-0.14%
2019/09/27	1	71.10	0	0.00	70.80	1	8,282	0.01%
2019/09/25	15	71.12	2.5	71.18	71.30	12.5	8,390	0.15%
2019/09/24	0	0.00	1	73.50	73.30	-1	8,450	-0.01%
2019/09/23	1	72.80	1	73.20	73.10	0	8,466	0.00%
2019/09/20	0	0.00	1	72.90	73.30	-1	8,498	-0.01%
2019/09/19	0	0.00	2	73.00	73.20	-2	8,464	-0.02%
2019/09/18	0	0.00	2	73.05	73.00	-2	8,527	-0.02%
2019/09/17	0	0.00	7	72.47	73.10	-7	8,568	-0.08%
2019/09/12	0	0.00	1	71.90	72.00	-1	8,641	-0.01%
2019/09/10	8	70.50	0	0.00	70.70	8	8,845	0.09%
2019/09/09	3	72.03	12	72.38	71.60	-9	8,867	-0.10%
2019/09/05	0	0.00	8	71.94	72.00	-8	8,908	-0.09%
2019/09/04	0	0.00	1	70.30	71.30	-1	8,789	-0.01%
2019/09/03	2	69.70	0	0.00	69.50	2	8,737	0.02%
2019/09/02	1	70.30	0	0.00	71.50	1	8,712	0.01%
2019/08/30	1	71.40	14	70.74	71.40	-13	8,733	-0.15%
2019/08/29	0	0.00	3	69.30	69.90	-3	8,673	-0.03%
2019/08/27	0	0.00	1	68.70	69.00	-1	8,869	-0.01%
2019/08/26	11	68.84	0	0.00	68.40	11	8,972	0.12%
2019/08/23	3	70.20	7	71.00	70.70	-4	9,005	-0.04%
2019/08/22	1	69.90	5	70.72	70.70	-4	9,030	-0.04%
2019/08/21	0	0.00	1	69.70	69.30	-1	9,194	-0.01%
2019/08/20	0	0.00	1.3	69.59	69.30	-1.3	9,215	-0.01%
2019/08/19	0	0.00	3	68.43	68.70	-3	9,189	-0.03%
2019/08/16	1	66.60	1	67.10	67.10	0	9,386	0.00%
2019/08/15	16	67.10	0	0.00	67.00	16	9,413	0.17%
2019/08/14	0	0.00	3	68.13	68.30	-3	9,544	-0.03%
2019/08/13	0	0.00	2	67.10	66.60	-2	9,528	-0.02%
2019/08/12	2	69.00	1	69.10	68.90	1	9,513	0.01%
2019/08/08	0	0.00	1	69.20	68.90	-1	9,494	-0.01%
2019/08/07	0	0.00	1	69.10	68.80	-1	9,495	-0.01%
2019/08/06	1	67.10	1	67.30	68.30	0	9,502	0.00%
2019/08/05	1	68.21	1	69.20	68.80	0	9,329	0.00%
2019/08/02	3	68.10	5	69.16	68.80	-2	9,263	-0.02%
2019/08/01	0	0.00	1	70.50	69.40	-1	9,148	-0.01%
2019/07/31	3	68.90	0.2	69.80	69.90	2.8	9,127	0.03%
2019/07/26	1	69.70	0	0.00	69.60	1	9,208	0.01%
2019/07/25	0	0.00	10	71.00	71.00	-10	9,277	-0.11%
2019/07/24	1	70.60	1	71.30	70.90	0	9,355	0.00%
2019/07/23	0	0.00	1	71.50	71.00	-1	9,462	-0.01%
2019/07/19	0	0.00	9	69.98	70.40	-9	9,486	-0.09%
2019/07/18	0	0.00	5	68.00	67.60	-5	9,468	-0.05%
2019/07/17	3	67.97	0	0.00	67.50	3	9,487	0.03%
2019/07/16	0	0.00	1	69.40	69.10	-1	9,416	-0.01%
2019/07/15	0	0.00	15	69.02	69.10	-15	9,449	-0.16%
2019/07/12	3	67.50	0	0.00	67.50	3	9,592	0.03%
2019/07/11	1	68.80	11	68.29	68.40	-10	10,008	-0.10%
2019/07/10	1	66.20	2	65.90	66.10	-1	9,776	-0.01%
2019/07/09	3	64.23	0	0.00	64.10	3	9,693	0.03%
2019/07/08	12	64.32	0	0.00	64.50	12	9,752	0.12%
2019/07/05	4	65.83	1	67.20	66.20	3	9,730	0.03%
2019/07/04	1	65.70	5.9	65.69	65.30	-4.9	9,683	-0.05%
2019/07/03	0	0.00	5	64.30	64.40	-5	9,581	-0.05%
2019/07/02	2	65.20	0	0.00	64.60	2	9,582	0.02%
2019/07/01	0	0.00	3.6	66.49	66.10	-3.6	9,615	-0.04%
2019/06/28	1	62.20	1	62.40	61.50	0	9,809	0.00%
2019/06/27	0	0.00	10	62.90	62.80	-10	9,949	-0.10%
2019/06/26	3	60.77	0	0.00	60.50	3	9,960	0.03%
2019/06/25	15	61.83	0	0.00	61.30	15	9,956	0.15%
2019/06/21	1	63.20	3	63.40	63.20	-2	10,262	-0.02%
2019/06/20	0	0.00	4	62.53	62.50	-4	10,219	-0.04%
2019/06/19	4	61.30	11	61.55	62.30	-7	10,393	-0.07%
2019/06/18	2	58.55	0	0.00	58.40	2	10,199	0.02%
2019/06/17	6	58.88	1	59.60	58.40	5	10,296	0.05%
2019/06/11	13	60.49	1.4	60.64	60.50	11.6	10,383	0.11%
2019/06/10	0	0.00	3	59.90	59.90	-3	10,344	-0.03%
2019/06/06	4	59.10	0	0.00	58.70	4	10,348	0.04%
2019/06/05	0	0.00	1	60.10	60.00	-1	10,363	-0.01%
2019/06/04	2	59.10	0	0.00	59.00	2	10,403	0.02%
2019/06/03	0	0.00	4	59.00	60.00	-4	10,359	-0.04%
2019/05/31	4	59.88	1	60.10	59.80	3	10,322	0.03%
2019/05/30	10	58.60	1	58.80	58.60	9	10,173	0.09%
2019/05/29	0	0.00	0.5	58.80	58.40	-0.5	10,248	0.00%
2019/05/24	0.2	59.10	0	0.00	58.60	0.2	10,320	0.00%
2019/05/23	8	59.24	3	58.70	58.30	5	10,236	0.05%
2019/05/22	10	63.50	2	63.35	62.90	8	9,971	0.08%
2019/05/21	4	63.20	0	0.00	62.60	4	9,963	0.04%
2019/05/17	3	66.90	0	0.00	65.60	3	9,654	0.03%
2019/05/16	0	0.00	1	69.00	68.50	-1	9,537	-0.01%
2019/05/15	0	0.00	2	67.95	68.00	-2	9,479	-0.02%
2019/05/14	2	66.55	10	67.00	66.80	-8	9,451	-0.08%
2019/05/13	2	68.60	0	0.00	68.00	2	9,360	0.02%
2019/05/10	1	68.90	12	69.53	68.80	-11	9,428	-0.12%
2019/05/09	2	69.10	0	0.00	69.40	2	9,431	0.02%
2019/05/08	2	69.90	1	70.60	70.00	1	9,355	0.01%
2019/05/07	0	0.00	2	71.00	71.00	-2	9,252	-0.02%
2019/05/06	2	70.15	1	71.50	71.40	1	9,312	0.01%
2019/05/03	0	0.00	2	71.80	72.00	-2	9,211	-0.02%
2019/05/02	2	70.95	1	71.20	70.70	1	9,077	0.01%
2019/04/29	3	71.73	0	0.00	71.60	3	8,846	0.03%
2019/04/26	1	72.90	0	0.00	73.10	1	8,692	0.01%
2019/04/25	1	72.60	4	74.45	73.60	-3	8,641	-0.03%
2019/04/24	2.3	73.39	0	0.00	73.10	2.3	8,561	0.03%
2019/04/23	3	74.03	1	74.90	74.30	2	8,439	0.02%
2019/04/22	1.3	75.06	1	75.40	75.00	0.3	8,378	0.00%
2019/04/19	2	73.80	2	74.95	75.50	0	8,333	0.00%
2019/04/18	7	74.83	3	76.03	74.10	4	8,182	0.05%
2019/04/17	6	75.08	20	74.90	75.20	-14	8,000	-0.17%
2019/04/15	1	69.90	1	71.00	71.00	0	7,643	0.00%
2019/04/12	1	70.20	0	0.00	69.70	1	7,682	0.01%
2019/04/11	0	0.00	2	71.60	71.40	-2	7,774	-0.03%
2019/04/10	0	0.00	4	71.23	71.80	-4	7,888	-0.05%
2019/04/08	1	70.50	3.6	70.82	70.60	-2.6	7,828	-0.03%
2019/04/03	3	70.53	3	71.23	70.80	0	7,723	0.00%
2019/04/02	5	70.30	12	71.50	70.60	-7	7,607	-0.09%
2019/04/01	0	0.00	3	68.80	68.70	-3	7,262	-0.04%
2019/03/29	0	0.00	20	67.10	67.50	-20	7,033	-0.28%
2019/03/27	4	69.25	4	68.40	68.40	0	7,012	0.00%
2019/03/26	0	0.00	10	67.90	67.50	-10	6,729	-0.15%
2019/03/25	1	64.50	0	0.00	65.00	1	6,562	0.02%
2019/03/22	0	0.00	7	65.16	65.90	-7	6,510	-0.11%
2019/03/21	0	0.00	1	63.40	63.70	-1	6,275	-0.02%
2019/03/20	4	62.60	2	63.45	63.00	2	6,223	0.03%
2019/03/15	1	62.10	1	63.00	62.10	0	6,038	0.00%
2019/03/11	1	62.80	0	0.00	62.20	1	6,135	0.02%
2019/03/08	0	0.00	1	64.40	63.50	-1	6,254	-0.02%
2019/03/07	2	63.20	1	64.20	63.10	1	6,360	0.02%
2019/03/06	1	63.90	1	65.00	64.00	0	6,505	0.00%
2019/03/04	21	63.59	0	0.00	63.80	21	6,652	0.32%
2019/02/27	1	63.20	42	63.29	62.90	-41	6,563	-0.62%
2019/02/26	2	65.00	15	65.14	64.50	-13	6,364	-0.20%
2019/02/25	12	61.69	6	61.92	62.00	6	6,185	0.10%
2019/02/22	20	59.95	0	0.00	59.80	20	6,319	0.32%
2019/02/20	10	59.90	2	60.30	60.40	8	6,453	0.12%
2019/02/18	10	58.80	0	0.00	58.60	10	6,490	0.15%
2019/01/29	1	59.00	0	0.00	59.90	1	6,593	0.02%
2019/01/25	0	0.00	3	60.33	60.50	-3	6,638	-0.05%
2019/01/24	0.1	58.50	0	0.00	58.70	0.1	6,582	0.00%
2019/01/23	0	0.00	0.5	57.80	58.30	-0.5	6,728	-0.01%
2019/01/21	0	0.00	3	59.20	58.80	-3	6,848	-0.04%
2019/01/17	1	58.00	3	57.70	58.10	-2	6,967	-0.03%
2019/01/15	0	0.00	1	58.30	58.60	-1	7,036	-0.01%
2019/01/09	0	0.00	1	56.00	56.30	-1	7,187	-0.01%
2019/01/08	0	0.00	3	55.40	55.20	-3	7,152	-0.04%
2019/01/04	3	55.10	3	55.10	55.20	0	7,246	0.00%
2019/01/03	1	54.80	0	0.00	56.00	1	7,624	0.01%
2018/12/28	1	58.10	0	0.00	58.30	1	7,481	0.01%
2018/12/27	0	0.00	3	57.90	57.90	-3	7,546	-0.04%
2018/12/26	1.5	57.03	0	0.00	57.00	1.5	7,610	0.02%
2018/12/25	1	57.30	0	0.00	57.30	1	7,673	0.01%
2018/12/24	1	58.10	0	0.00	58.10	1	7,704	0.01%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/18	1.2	59.80	0	0.00	59.80	1.2	7,823	0.02%
2018/12/17	2	60.60	0	0.00	60.30	2	7,880	0.03%
2018/12/14	0	0.00	3	59.90	60.30	-3	7,907	-0.04%
2018/12/12	0	0.00	12	60.40	60.00	-12	7,921	-0.15%
2018/12/11	7	59.24	1	59.60	58.80	6	7,865	0.08%
2018/12/10	3	59.30	7	59.23	59.40	-4	7,909	-0.05%
2018/12/06	13	60.42	3	60.93	59.70	10	7,958	0.13%
2018/12/04	0	0.00	1	64.60	64.60	-1	7,838	-0.01%
2018/12/03	5	63.56	10	64.50	64.50	-5	7,809	-0.06%
2018/11/30	1	62.00	2	62.20	62.40	-1	7,672	-0.01%
2018/11/29	14	63.29	8	63.53	62.00	6	7,506	0.08%
2018/11/28	3	60.77	14	61.52	62.50	-11	7,288	-0.15%
2018/11/27	3	58.00	1	58.10	58.00	2	7,017	0.03%
2018/11/23	0	0.00	100	56.31	56.40	-100	6,968	-1.44%
2018/11/21	1	56.40	0	0.00	56.60	1	6,904	0.01%
2018/11/20	8	58.33	0	0.00	57.60	8	6,686	0.12%
2018/11/14	1	59.40	0	0.00	59.50	1	6,473	0.02%
2018/11/13	2	59.75	0	0.00	59.50	2	6,465	0.03%
2018/11/09	6	60.85	0	0.00	60.60	6	6,359	0.09%
2018/11/08	1	61.90	4	61.90	61.80	-3	6,433	-0.05%
2018/11/06	104	62.04	0	0.00	61.60	104	6,501	1.60%	大買/鉅額交易
2018/11/02	0	0.00	2	63.30	62.60	-2	6,580	-0.03%
2018/11/01	0	0.00	3	62.47	62.60	-3	6,624	-0.05%
2018/10/30	4	61.20	0	0.00	61.30	4	6,563	0.06%
2018/10/29	1	61.30	0	0.00	61.20	1	6,524	0.02%
2018/10/26	0	0.00	6	61.00	61.70	-6	6,544	-0.09%
2018/10/24	1	62.10	2	62.70	62.20	-1	6,781	-0.01%
2018/10/22	0	0.00	4	61.80	62.20	-4	7,161	-0.06%
2018/10/19	2	61.40	0	0.00	62.40	2	7,181	0.03%
2018/10/18	1	63.60	0	0.00	63.20	1	7,076	0.01%
2018/10/16	1	63.80	1	64.80	64.00	0	7,190	0.00%
2018/10/12	1	62.70	4	63.13	63.70	-3	7,249	-0.04%
2018/10/11	9	62.51	13	63.08	61.80	-4	7,236	-0.06%
2018/10/09	2	68.60	0	0.00	68.60	2	6,846	0.03%
2018/10/08	6	69.83	0	0.00	69.70	6	6,754	0.09%
2018/10/05	5	71.08	0	0.00	70.70	5	6,736	0.07%
2018/10/04	1	73.10	0	0.00	73.10	1	6,728	0.01%
2018/10/02	2	74.25	0	0.00	74.90	2	6,633	0.03%
2018/10/01	0	0.00	3.2	75.56	74.90	-3.2	6,591	-0.05%
2018/09/26	15	74.20	0	0.00	74.10	15	6,459	0.23%
2018/09/25	1	73.50	6	74.58	74.30	-5	6,584	-0.08%
2018/09/20	0	0.00	2	72.70	72.70	-2	6,579	-0.03%
2018/09/11	0	0.00	1	70.90	70.90	-1	6,942	-0.01%
2018/09/10	3	70.20	0	0.00	69.60	3	7,100	0.04%
2018/09/06	1	73.20	0	0.00	72.50	1	7,379	0.01%
2018/09/05	1	74.40	0	0.00	73.80	1	7,421	0.01%
2018/08/28	0	0.00	2	73.90	73.90	-2	7,943	-0.03%
2018/08/24	6	72.98	0	0.00	73.30	6	8,085	0.07%
2018/08/23	2	73.65	0	0.00	73.90	2	8,272	0.02%
2018/08/22	0	0.00	1	73.60	74.00	-1	8,440	-0.01%
2018/08/20	2	73.35	0	0.00	73.20	2	8,311	0.02%
2018/08/14	2	74.20	2	75.00	74.90	0	8,290	0.00%
2018/08/13	2	76.00	4	75.80	74.60	-2	8,316	-0.02%
2018/08/09	3	77.60	6	78.45	78.50	-3	8,283	-0.04%
2018/08/08	1	78.30	7	78.29	78.40	-6	8,252	-0.07%
2018/08/07	0	0.00	0.3	77.20	77.40	-0.3	8,249	0.00%
2018/08/06	0	0.00	1	77.90	77.60	-1	8,261	-0.01%
2018/08/03	0	77.10	0	0.00	77.30	0	8,359	0.00%
2018/08/02	1	76.60	1	77.80	76.60	0	8,462	0.00%
2018/08/01	3	77.70	2	77.85	78.00	1	8,496	0.01%
2018/07/31	3	77.07	4	78.10	78.40	-1	8,534	-0.01%
2018/07/30	8	78.54	15	78.73	78.50	-7	8,504	-0.08%
2018/07/27	12	73.58	7	73.30	74.60	5	8,500	0.06%
2018/07/26	1	71.00	0	0.00	71.20	1	8,623	0.01%
2018/07/25	3	70.50	0	0.00	70.20	3	9,070	0.03%
2018/07/20	2	70.20	0	0.00	70.60	2	9,641	0.02%
2018/07/17	1	70.90	0	0.00	71.40	1	9,660	0.01%
2018/07/13	4	71.70	1	72.20	72.10	3	9,847	0.03%
2018/07/12	1	69.10	2	70.55	70.70	-1	9,900	-0.01%
2018/07/11	2	69.20	3	69.47	69.40	-1	9,946	-0.01%
2018/07/09	1	70.00	0	0.00	70.00	1	10,147	0.01%
2018/07/03	1	69.40	0	0.00	69.50	1	10,591	0.01%
2018/06/29	5	71.00	5	71.60	71.60	0	10,718	0.00%
2018/06/28	5	70.70	5	71.40	70.90	0	10,750	0.00%
2018/06/22	0	0.00	0.5	72.40	72.30	-0.5	11,107	0.00%
2018/06/21	1	72.50	0	0.00	72.60	1	11,187	0.01%
2018/06/20	1	71.50	0	0.00	72.10	1	11,268	0.01%
2018/06/19	3	73.30	0	0.00	72.10	3	11,166	0.03%
2018/06/15	6	74.07	1	73.80	74.40	5	11,055	0.05%
2018/06/14	3	74.80	0	0.00	74.50	3	10,832	0.03%
2018/06/13	4	75.60	1	75.70	75.60	3	10,810	0.03%
2018/06/12	8	75.38	6	74.83	75.60	2	10,907	0.02%
2018/06/11	2	76.20	0	0.00	76.10	2	10,767	0.02%
2018/06/08	10	77.65	0.2	77.70	77.50	9.8	10,783	0.09%
2018/06/07	9	78.79	0	0.00	78.40	9	10,951	0.08%
2018/06/06	0	0.00	3	77.80	77.60	-3	10,931	-0.03%
2018/06/04	0	0.00	1	76.40	76.80	-1	11,302	-0.01%
2018/06/01	1	75.90	0	0.00	76.00	1	11,445	0.01%
2018/05/31	1	75.60	0	0.00	76.00	1	11,693	0.01%
2018/05/30	6	75.17	0	0.00	75.30	6	11,569	0.05%
2018/05/29	3	78.07	0	0.00	78.10	3	11,440	0.03%
2018/05/28	1	78.20	0	0.00	78.20	1	11,864	0.01%
2018/05/24	1	78.30	0	0.00	78.10	1	12,755	0.01%
2018/05/22	0	0.00	1	79.00	79.00	-1	13,796	-0.01%
2018/05/21	0.3	79.60	1	80.00	79.80	-0.7	14,317	-0.01%
2018/05/18	0	0.00	2	78.90	78.70	-2	14,837	-0.01%
2018/05/15	1	80.60	3	79.93	79.70	-2	17,195	-0.01%
2018/05/14	1	79.80	2	80.00	79.80	-1	18,193	-0.01%
2018/05/10	3	78.50	4	78.28	78.50	-1	20,801	0.00%
2018/05/09	5	76.92	0.1	77.30	77.20	4.9	22,340	0.02%
2018/05/08	43	78.10	42	77.96	77.70	1	24,370	0.00%
2018/05/07	9	81.43	140	81.32	79.00	-131	27,009	-0.49%	大賣/鉅額交易
2018/05/04	138	77.58	201.4	77.88	80.20	-63.4	29,040	-0.22%	大買/大賣/
2018/05/03	68.5	76.57	1	75.10	75.10	67.5	30,842	0.22%
2018/05/02	149	76.81	140	80.95	75.70	9	36,334	0.02%	大買/大賣/
2018/04/30	10	81.03	2	81.45	80.30	8	38,764	0.02%