揚明光 (3504)-美好-富順券商分點個股進出

台股 » 個股 » 揚明光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚明光

(3504)

可現股當沖

股價
56.4
漲跌
▲0.5
漲幅
+0.89%
成交量
390張
產業
上市光電類股▼0.82%
378人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

揚明光 (3504)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	56.60	0	0.00	56.40	1	524	0.19%
2024/05/17	3	55.97	0	0.00	55.90	3	558	0.54%
2024/05/03	0	0.00	0.1	55.50	55.30	-0.1	837	-0.01%
2024/04/30	0	0.00	1	55.60	55.20	-1	1,075	-0.09%
2024/04/29	1	54.50	0	0.00	54.90	1	1,163	0.09%
2024/04/23	0.1	53.80	0	0.00	53.40	0.1	1,237	0.01%
2024/04/19	1	53.90	0	0.00	53.90	1	1,246	0.08%
2024/04/18	0.1	56.00	0	0.00	55.90	0.1	1,249	0.01%
2024/04/12	0.2	57.50	0	0.00	57.20	0.2	1,267	0.02%
2024/04/03	0	0.00	5	58.70	58.60	-5	1,373	-0.36%
2024/04/02	0.1	59.10	0	0.00	58.40	0.1	1,376	0.01%
2024/03/29	1	59.10	0	0.00	59.30	1	1,418	0.07%
2024/03/26	1	61.20	11	61.81	59.60	-10	1,424	-0.70%
2024/03/22	0	0.00	3	60.80	60.80	-3	1,419	-0.21%
2024/03/21	2	60.30	0	0.00	60.30	2	1,426	0.14%
2024/03/20	0	0.00	0.1	62.10	61.00	-0.1	1,437	-0.01%
2024/03/18	0.1	59.10	0	0.00	59.10	0.1	1,506	0.01%
2024/03/15	2	58.70	1	58.50	58.80	1	1,527	0.07%
2024/03/14	0.1	59.80	0	0.00	59.50	0.1	1,526	0.01%
2024/03/13	10	60.08	0	0.00	59.50	10	1,526	0.66%
2024/03/08	5.1	61.77	0	0.00	60.80	5.1	1,524	0.33%
2024/03/07	1	63.50	0	0.00	63.00	1	1,516	0.07%
2024/03/01	2	65.80	0	0.00	65.70	2	1,513	0.13%
2024/02/29	0	0.00	5.1	65.78	65.90	-5.1	1,518	-0.34%
2024/02/27	3	66.10	0.1	65.40	64.90	2.9	1,520	0.19%
2024/02/26	4	63.80	0.2	65.80	65.20	3.8	1,537	0.25%
2024/02/23	1.2	69.71	0	0.00	69.60	1.2	1,528	0.08%
2024/02/21	0	0.00	4	72.10	71.80	-4	1,641	-0.24%
2024/02/20	1	72.30	0	0.00	71.50	1	1,634	0.06%
2024/02/19	1	74.10	1.2	75.18	74.00	-0.2	1,602	-0.01%
2024/02/16	0	0.00	1	70.80	70.80	-1	1,502	-0.07%
2024/02/15	1.1	69.00	0	0.00	68.80	1.1	1,484	0.07%
2024/02/02	2	70.30	4	71.63	71.90	-2	1,443	-0.14%
2024/01/29	10	71.62	10	69.62	69.60	0	1,373	0.00%
2024/01/25	3	70.90	1	70.00	69.90	2	1,325	0.15%
2024/01/24	0.2	72.85	4.2	75.19	71.90	-4	1,281	-0.31%
2024/01/23	2	72.05	13	70.45	70.80	-11	1,095	-1.00%
2024/01/22	10	68.85	3.2	68.40	70.00	6.8	1,006	0.68%
2024/01/19	0.1	64.70	1.1	66.48	66.70	-1	945	-0.11%
2024/01/16	0.1	65.90	10	65.80	65.50	-9.9	933	-1.06%
2024/01/12	0	0.00	2	66.50	66.10	-2	930	-0.21%
2024/01/10	2	64.40	0	0.00	65.20	2	925	0.22%
2024/01/09	1	66.90	1	64.40	64.70	0	923	0.00%
2024/01/08	2	65.80	0	0.00	65.60	2	917	0.22%
2024/01/04	10	67.21	2	68.70	66.50	8	897	0.89%
2024/01/03	4.1	67.01	0	0.00	66.90	4.1	886	0.46%
2024/01/02	7	70.49	1.1	71.15	68.70	5.9	869	0.68%
2023/12/28	1	67.70	0	0.00	67.30	1	780	0.13%
2023/12/27	0	0.00	1	69.50	68.20	-1	772	-0.13%
2023/12/26	0	0.00	6.7	67.11	68.60	-6.7	740	-0.90%
2023/12/25	0	0.00	0.2	65.40	65.00	-0.2	717	-0.03%
2023/12/22	0	0.00	0	64.70	64.10	0	710	0.00%
2023/12/20	0	0.00	18.1	64.00	63.80	-18.1	709	-2.55%
2023/12/19	0.1	62.97	8	63.00	63.40	-7.9	713	-1.11%
2023/12/18	2.1	64.11	1	64.20	64.00	1.1	712	0.15%
2023/12/15	2.1	65.89	0	0.00	65.00	2.1	704	0.30%
2023/12/14	2	67.40	5.1	68.41	66.90	-3.1	690	-0.45%
2023/12/13	5	66.96	4.2	68.46	66.70	0.8	650	0.12%
2023/12/12	0	0.00	0.1	66.92	65.20	-0.1	609	-0.02%
2023/12/07	1	65.30	0	0.00	65.10	1	594	0.17%
2023/12/05	2	65.20	0	0.00	65.10	2	589	0.34%
2023/12/01	5	66.90	5	66.70	67.00	0	594	0.00%
2023/11/29	0	0.00	2	68.00	67.20	-2	615	-0.32%
2023/11/28	0	0.00	1	66.70	67.10	-1	610	-0.16%
2023/11/27	2	66.30	1	66.10	66.00	1	607	0.16%
2023/11/24	4.1	67.40	0	0.00	67.60	4.1	603	0.68%
2023/11/22	11.1	68.22	1.1	68.85	68.80	10	570	1.75%
2023/11/21	10	67.70	0.1	69.50	68.70	9.9	526	1.88%
2023/11/20	0	0.00	1.4	66.72	68.40	-1.4	416	-0.34%
2023/11/17	0	0.00	1	62.00	62.20	-1	381	-0.26%
2023/11/16	1	60.90	0	0.00	61.20	1	378	0.26%
2023/11/06	0	0.00	0.1	59.20	59.00	-0.1	406	-0.02%
2023/10/24	0	0.00	1	57.50	57.30	-1	433	-0.23%
2023/10/20	0.1	57.20	0	0.00	57.20	0.1	445	0.02%
2023/10/18	0.1	60.00	0	0.00	59.10	0.1	467	0.02%
2023/10/13	0	0.00	0.1	62.10	60.80	-0.1	510	-0.01%
2023/10/11	1.2	61.27	0	0.00	60.50	1.2	526	0.23%
2023/10/03	1	63.00	0	0.00	62.30	1	625	0.16%
2023/09/25	0.1	63.40	0	0.00	63.70	0.1	713	0.01%
2023/09/22	2	63.15	0	0.00	63.10	2	716	0.28%
2023/09/20	1	63.90	0	0.00	64.20	1	708	0.14%
2023/09/12	0	0.00	2	62.40	62.70	-2	737	-0.27%
2023/09/11	2	63.65	2	63.00	62.60	0	751	0.00%
2023/09/05	0	0.00	2.1	66.99	66.70	-2.1	781	-0.27%
2023/09/01	0	0.00	0.1	63.80	63.50	-0.1	773	-0.01%
2023/08/30	0	0.00	0.1	62.40	63.00	-0.1	917	-0.01%
2023/08/29	0.1	60.60	1	61.00	61.10	-0.9	933	-0.10%
2023/08/24	0.1	61.90	0	0.00	61.60	0.1	1,041	0.01%
2023/08/22	2.1	62.75	0	0.00	62.20	2.1	1,066	0.19%
2023/08/18	0	0.00	0.1	64.60	63.30	-0.1	1,074	0.00%
2023/08/14	3.1	62.42	0	0.00	62.40	3.1	1,105	0.28%
2023/08/10	0.1	64.60	0	0.00	63.70	0.1	1,153	0.01%
2023/08/08	0	0.00	0.1	68.20	66.80	-0.1	1,146	-0.01%
2023/08/04	0.2	66.50	1.1	66.23	67.80	-0.9	1,150	-0.08%
2023/08/02	1.2	68.93	0	0.00	66.50	1.2	1,150	0.10%
2023/07/26	0.2	70.05	0	0.00	69.50	0.2	1,122	0.02%
2023/07/24	1	70.00	0	0.00	70.00	1	1,120	0.09%
2023/07/21	0	0.00	2	73.10	73.20	-2	1,117	-0.18%
2023/07/20	1	74.10	0	0.00	74.30	1	1,125	0.09%
2023/07/19	2	76.20	0	0.00	75.20	2	1,132	0.18%
2023/07/18	0	0.00	1	75.50	75.10	-1	1,135	-0.09%
2023/07/13	2.2	76.55	0	0.00	74.70	2.2	1,154	0.19%
2023/07/12	0.2	77.00	0	0.00	75.60	0.2	1,173	0.02%
2023/07/11	0.1	77.40	0	0.00	77.30	0.1	1,173	0.01%
2023/07/10	2	79.45	1.1	81.06	78.10	0.9	1,163	0.08%
2023/07/07	0.1	77.20	1	78.60	78.00	-0.9	1,101	-0.08%
2023/07/06	2	79.50	4.1	80.07	79.20	-2.1	1,093	-0.19%
2023/07/05	2	80.50	0	0.00	79.10	2	1,084	0.18%
2023/07/04	4	77.73	0	0.00	77.80	4	1,055	0.38%
2023/06/29	3	77.83	0	0.00	78.20	3	1,102	0.27%
2023/06/26	1	78.20	0	0.00	78.20	1	1,106	0.09%
2023/06/20	0.1	77.80	0	0.00	77.10	0.1	1,107	0.01%
2023/06/16	0	0.00	1	78.20	77.80	-1	1,107	-0.09%
2023/06/15	1.1	78.04	10	78.50	78.00	-9	1,103	-0.81%
2023/06/14	1.1	79.70	2	79.80	79.50	-1	1,091	-0.09%
2023/06/13	10	81.20	0	0.00	80.30	10	1,089	0.92%
2023/06/09	0	0.00	2	81.75	81.10	-2	1,089	-0.18%
2023/06/08	1	80.10	0	0.00	80.10	1	1,089	0.09%
2023/06/06	5	81.66	10	82.50	81.30	-5	1,112	-0.45%
2023/06/05	12	88.86	0	0.00	87.00	12	1,069	1.12%
2023/06/02	0	0.00	1	86.50	86.50	-1	1,100	-0.09%
2023/06/01	2	86.95	1	89.00	86.20	1	1,218	0.08%
2023/05/30	0	0.00	1	84.00	84.00	-1	1,189	-0.08%
2023/05/29	0	0.00	0.2	82.30	81.70	-0.2	1,164	-0.02%
2023/05/23	0	0.00	0.1	80.80	81.20	-0.1	1,213	-0.01%
2023/05/19	0	0.00	1	79.90	79.90	-1	1,227	-0.08%
2023/05/17	1	81.10	1.2	80.20	80.80	-0.2	1,215	-0.02%
2023/05/11	0	0.00	1	74.80	74.10	-1	1,177	-0.08%
2023/05/03	0	0.00	1	76.80	76.60	-1	1,352	-0.07%
2023/05/02	0	0.00	0.2	78.00	77.70	-0.2	1,388	-0.01%
2023/04/28	1	76.40	0.2	75.95	76.60	0.8	1,393	0.06%
2023/04/26	0.4	75.30	0	0.00	74.90	0.4	1,388	0.03%
2023/04/25	0.2	77.70	3	77.17	76.00	-2.8	1,389	-0.20%
2023/04/24	1	78.70	1	80.50	79.40	0	1,378	0.00%
2023/04/21	1.2	81.24	0	0.00	78.50	1.2	1,373	0.09%
2023/04/20	2.1	81.49	4	80.70	80.60	-1.9	1,366	-0.14%
2023/04/19	5	84.52	3	83.90	84.00	2	1,354	0.15%
2023/04/18	1	86.70	0	0.00	86.70	1	1,349	0.07%
2023/04/17	0	0.00	1	88.50	89.60	-1	1,377	-0.07%
2023/04/14	5	87.80	0	0.00	86.90	5	1,384	0.36%
2023/04/10	10	89.40	1	89.60	89.40	9	1,386	0.65%
2023/03/30	0	0.00	1	89.60	88.30	-1	1,374	-0.07%
2023/03/28	0	0.00	1	87.00	85.20	-1	1,360	-0.07%
2023/03/22	1	86.80	0	0.00	86.80	1	1,414	0.07%
2023/03/16	0	0.00	2	85.00	84.40	-2	1,473	-0.14%
2023/03/15	1	87.20	0	0.00	86.00	1	1,493	0.07%
2023/03/09	1	89.20	0	0.00	88.60	1	1,644	0.06%
2023/03/08	0	0.00	2	89.20	89.20	-2	1,787	-0.11%
2023/03/07	10	90.80	13	90.78	90.70	-3	1,786	-0.17%
2023/03/06	4	90.45	5	89.48	91.40	-1	1,701	-0.06%
2023/03/02	1	83.30	0	0.00	84.10	1	1,622	0.06%
2023/03/01	1	84.30	0	0.00	83.50	1	1,698	0.06%
2023/02/22	1	85.00	0	0.00	84.20	1	1,793	0.06%
2023/02/21	1	86.40	1	87.50	87.60	0	1,967	0.00%
2023/02/20	0	0.00	1	84.90	85.00	-1	2,001	-0.05%
2023/02/13	0	0.00	1	84.40	83.60	-1	2,464	-0.04%
2023/02/08	1	87.40	0	0.00	87.10	1	2,607	0.04%
2023/02/02	3	90.30	2	90.20	89.90	1	2,833	0.04%
2023/01/31	0	0.00	11	83.76	85.70	-11	2,754	-0.40%
2023/01/30	0	0.00	10	83.60	83.10	-10	2,732	-0.37%
2023/01/16	0	0.00	5	82.00	82.20	-5	2,763	-0.18%
2023/01/13	1	81.60	0	0.00	81.70	1	2,786	0.04%
2023/01/12	1	81.40	0	0.00	81.40	1	2,789	0.04%
2023/01/06	0	0.00	3	84.07	84.40	-3	2,872	-0.10%
2023/01/05	2	83.50	5	83.78	83.50	-3	2,894	-0.10%
2023/01/04	6	81.83	0	0.00	81.70	6	2,893	0.21%
2022/12/29	1	76.30	1	75.50	76.30	0	2,932	0.00%
2022/12/27	1	77.90	0	0.00	77.90	1	3,011	0.03%
2022/12/22	1	76.70	0	0.00	76.90	1	3,141	0.03%
2022/12/21	10	76.40	20	76.50	76.40	-10	3,252	-0.31%
2022/12/16	2	81.10	31	80.78	80.20	-29	3,476	-0.83%
2022/12/15	1	83.00	0	0.00	82.90	1	3,533	0.03%
2022/12/14	1	83.00	0	0.00	82.80	1	3,563	0.03%
2022/12/13	0	0.00	1	82.60	82.30	-1	3,591	-0.03%
2022/12/12	0	0.00	1	84.90	84.30	-1	3,630	-0.03%
2022/12/09	21	87.63	11	85.83	85.70	10	3,678	0.27%
2022/12/08	1	87.70	0	0.00	87.70	1	3,782	0.03%
2022/12/07	1	87.10	0	0.00	86.40	1	3,919	0.03%
2022/12/06	21	91.04	14	89.66	89.20	7	3,986	0.18%
2022/12/05	20	93.10	10	94.30	92.40	10	4,155	0.24%
2022/12/02	15	94.03	17	94.28	93.50	-2	4,317	-0.05%
2022/12/01	23	93.48	18	94.57	92.70	5	4,479	0.11%
2022/11/30	38	93.57	22	94.96	93.20	16	5,041	0.32%
2022/11/29	1	91.30	0	0.00	91.40	1	5,082	0.02%
2022/11/28	3	90.13	1	90.70	90.70	2	5,776	0.03%
2022/11/25	1	89.20	0	0.00	89.30	1	6,040	0.02%
2022/11/24	1	91.10	2	91.60	90.30	-1	6,369	-0.02%
2022/11/23	1	89.70	3	90.93	89.60	-2	6,451	-0.03%
2022/11/22	2	91.00	0	0.00	90.00	2	6,420	0.03%
2022/11/21	2	91.80	1	91.80	90.70	1	6,462	0.02%
2022/11/17	3	93.47	3	94.70	93.40	0	6,465	0.00%
2022/11/16	2	89.40	2	91.20	90.80	0	6,363	0.00%
2022/11/15	1	93.50	2	94.25	91.10	-1	6,365	-0.02%
2022/11/14	0	0.00	3	93.13	93.40	-3	6,388	-0.05%
2022/11/11	4	91.50	2	94.75	90.10	2	6,465	0.03%
2022/11/10	5	91.34	3	92.17	90.30	2	6,599	0.03%
2022/11/09	2	86.45	12	86.48	87.30	-10	6,549	-0.15%
2022/11/08	13	86.93	5	84.76	84.20	8	6,632	0.12%
2022/11/07	2	84.05	7	84.06	83.60	-5	6,695	-0.07%
2022/11/04	4	83.33	4	83.23	84.00	0	6,960	0.00%
2022/11/03	6	83.33	3	82.90	83.60	3	7,148	0.04%
2022/11/02	4	79.73	2	78.10	79.60	2	7,138	0.03%
2022/10/31	1	74.90	1	75.75	74.30	0	7,570	0.00%
2022/10/28	1	69.91	0	0.00	69.90	1	8,134	0.01%
2022/10/27	3	72.07	0	0.00	73.40	3	8,544	0.04%
2022/10/26	0	0.00	3	71.10	70.80	-3	8,609	-0.03%
2022/10/18	3	76.80	2	77.00	76.70	1	9,489	0.01%
2022/10/17	0	0.00	1	77.20	77.30	-1	9,862	-0.01%
2022/10/14	1	78.60	1	77.20	77.30	0	10,055	0.00%
2022/10/13	1	77.50	0	0.00	74.30	1	10,176	0.01%
2022/10/11	1	81.80	3	79.27	79.40	-2	10,525	-0.02%
2022/10/07	1	86.20	0	0.00	86.00	1	10,988	0.01%
2022/10/06	1	87.50	0	0.00	87.60	1	11,626	0.01%
2022/10/05	5	89.18	6	88.43	87.20	-1	11,760	-0.01%
2022/10/03	1	86.00	1	85.40	85.30	0	12,371	0.00%
2022/09/29	0	0.00	1	90.00	85.70	-1	12,801	-0.01%
2022/09/28	3	88.27	2	88.50	86.80	1	12,842	0.01%
2022/09/27	1	92.50	0	0.00	93.50	1	12,884	0.01%
2022/09/26	1	96.80	30	98.61	93.00	-29	12,863	-0.23%
2022/09/23	0	0.00	41	103.94	101.00	-41	12,819	-0.32%
2022/09/22	2	105.50	7	107.00	107.00	-5	12,765	-0.04%
2022/09/20	16	104.09	1	103.00	103.00	15	12,779	0.12%
2022/09/19	15	104.17	0	0.00	102.00	15	12,889	0.12%
2022/09/16	2	104.00	1	104.00	105.00	1	12,902	0.01%
2022/09/15	16	106.31	16	107.81	104.00	0	12,852	0.00%
2022/09/14	11	104.23	2	104.50	107.00	9	12,746	0.07%
2022/09/13	25	106.70	1	106.50	104.00	24	12,603	0.19%
2022/09/12	11	105.55	6	106.08	107.00	5	12,537	0.04%
2022/09/08	4	102.75	1	107.50	103.00	3	12,372	0.02%
2022/09/07	13	106.96	10	105.00	104.50	3	12,251	0.02%
2022/09/06	17	114.32	15.1	108.03	106.50	1.9	12,153	0.02%
2022/09/05	5	112.10	3.1	110.15	109.00	1.9	11,556	0.02%
2022/09/02	14.2	113.27	10	112.35	114.00	4.2	11,627	0.04%
2022/09/01	11	102.05	16	106.16	110.50	-5	10,967	-0.05%
2022/08/31	18	100.94	16	101.31	100.50	2	10,677	0.02%
2022/08/30	3	95.23	4	96.28	98.60	-1	10,344	-0.01%
2022/08/29	1	88.50	1	89.00	89.70	0	10,179	0.00%
2022/08/25	1	93.20	0	0.00	92.50	1	10,067	0.01%
2022/08/23	2	95.40	1	92.30	92.30	1	9,988	0.01%
2022/08/19	4	101.13	5	101.60	99.50	-1	9,808	-0.01%
2022/08/18	5	101.00	5	100.50	100.00	0	9,686	0.00%
2022/08/17	1	102.00	2	101.75	102.50	-1	9,540	-0.01%
2022/08/16	26	101.00	23	97.70	97.70	3	9,312	0.03%
2022/08/15	0	0.00	1	97.20	98.40	-1	9,172	-0.01%
2022/08/12	1	97.90	2	98.60	97.70	-1	9,051	-0.01%
2022/08/11	3	99.70	1	105.00	99.70	2	8,925	0.02%
2022/08/10	12	101.17	14	99.68	99.00	-2	8,635	-0.02%
2022/08/08	2	96.50	0	0.00	98.00	2	8,262	0.02%
2022/08/05	3	101.00	6	102.08	100.00	-3	8,076	-0.04%
2022/08/04	8	97.95	10	99.15	100.50	-2	7,732	-0.03%
2022/08/03	18	97.39	14	98.00	96.50	4	7,113	0.06%
2022/08/01	1	93.00	2	93.80	93.20	-1	6,616	-0.02%
2022/07/29	1	94.10	1	94.00	94.00	0	6,544	0.00%
2022/07/28	1	92.00	0	0.00	91.90	1	6,424	0.02%
2022/07/27	5	89.66	7	91.24	92.00	-2	6,259	-0.03%
2022/07/26	1	87.60	1	87.20	87.20	0	6,006	0.00%
2022/07/25	0	0.00	4	96.05	96.80	-4	5,768	-0.07%
2022/07/22	8	98.46	5	99.26	95.50	3	5,647	0.05%
2022/07/21	2	95.70	6	95.50	95.80	-4	5,257	-0.08%
2022/07/20	7	94.51	6	95.40	94.20	1	5,045	0.02%
2022/07/19	4	95.23	6	95.80	94.80	-2	4,900	-0.04%
2022/07/18	3	95.43	13	94.82	94.80	-10	4,647	-0.22%
2022/07/15	12	96.89	4	97.03	96.20	8	4,480	0.18%
2022/07/14	24	93.26	27	94.10	94.20	-3	3,982	-0.08%
2022/07/13	1	88.00	4	89.33	92.70	-3	3,320	-0.09%
2022/07/12	9	85.64	3	86.23	84.30	6	3,159	0.19%
2022/07/11	31	88.08	34	87.41	87.90	-3	2,919	-0.10%
2022/07/08	7	81.94	5	84.44	86.30	2	2,462	0.08%
2022/07/07	0	0.00	1.1	77.39	78.50	-1.1	2,105	-0.05%
2022/07/06	6.1	73.49	0.1	73.60	71.40	6	1,957	0.31%
2022/07/05	0	0.00	1.1	74.05	74.40	-1.1	1,861	-0.06%
2022/07/04	1	68.90	2	69.60	70.60	-1	1,707	-0.06%
2022/07/01	1	69.60	1	69.10	68.40	0	1,676	0.00%
2022/06/29	1	69.90	0.2	70.88	72.40	0.8	1,578	0.05%
2022/06/28	1	72.70	3	73.77	74.40	-2	1,526	-0.13%
2022/06/27	8	71.75	16.1	72.57	73.50	-8.1	1,437	-0.57%
2022/06/24	8	68.26	3.7	68.44	68.00	4.3	1,286	0.33%
2022/06/22	1.1	60.75	0	0.00	60.70	1.1	1,259	0.09%
2022/06/20	1	62.10	0	0.00	60.40	1	1,260	0.08%
2022/06/17	4.1	65.37	0	0.00	64.20	4.1	1,238	0.33%
2022/06/16	0	0.00	3	69.57	67.80	-3	1,211	-0.25%
2022/06/15	3	72.40	0.3	72.64	70.70	2.7	1,146	0.23%
2022/06/14	0.2	69.45	0	0.00	68.90	0.2	1,031	0.02%
2022/06/13	2	72.50	1.4	71.51	71.50	0.6	996	0.06%
2022/06/10	0	0.00	5.2	70.48	71.90	-5.2	727	-0.72%
2022/06/09	1	65.30	1	65.40	65.40	0	675	0.00%
2022/06/08	1	67.40	7.1	67.27	65.60	-6.1	678	-0.90%
2022/06/06	1	66.80	3.2	66.62	65.80	-2.2	676	-0.33%
2022/06/01	0	0.00	15.4	65.57	65.40	-15.4	716	-2.15%
2022/05/23	0	0.00	0.2	64.65	64.00	-0.2	844	-0.02%
2022/05/19	1	61.20	1	62.20	62.50	0	868	0.00%
2022/05/17	0	0.00	5.1	62.70	62.70	-5.1	896	-0.57%
2022/05/13	0.1	61.60	0	0.00	62.00	0.1	914	0.01%
2022/05/11	5	61.04	4	61.30	62.00	1	936	0.11%
2022/05/09	1	63.00	0	0.00	60.70	1	945	0.11%
2022/05/06	6	65.42	1	65.10	64.90	5	948	0.53%
2022/05/05	0	0.00	6	67.71	67.70	-6	961	-0.63%
2022/05/04	1	65.60	0.1	66.45	65.80	0.9	981	0.10%
2022/04/29	0	0.00	0.1	65.63	64.90	-0.1	1,022	0.00%
2022/04/28	1	66.30	1.1	66.29	66.30	-0.1	1,023	0.00%
2022/04/27	0.2	64.50	0	67.00	66.00	0.2	1,028	0.02%
2022/04/26	0	0.00	0.1	67.10	66.90	-0.1	1,030	-0.01%
2022/04/25	0.2	65.45	0	0.00	65.10	0.2	1,037	0.02%
2022/04/22	16	69.69	11	68.38	68.50	5	1,066	0.47%
2022/04/20	1	71.00	0	0.00	71.20	1	1,139	0.09%
2022/04/18	2	70.50	0	0.00	70.80	2	1,183	0.17%
2022/04/15	10	71.72	9	71.40	71.30	1	1,198	0.08%
2022/04/14	1	74.50	0	0.00	74.00	1	1,228	0.08%
2022/04/13	0	0.00	1	73.60	73.80	-1	1,245	-0.08%
2022/04/12	10.1	71.27	4	71.50	71.40	6.1	1,257	0.49%
2022/04/08	5.2	74.71	5	75.10	75.60	0.2	1,263	0.01%
2022/04/07	1	74.50	0	0.00	73.60	1	1,271	0.08%
2022/04/01	5	77.30	5.2	77.30	77.40	-0.2	1,278	-0.01%
2022/03/31	0	0.00	0.1	79.00	78.50	-0.1	1,288	-0.01%
2022/03/30	0	0.00	0.5	79.08	79.60	-0.5	1,295	-0.04%
2022/03/29	5	77.88	0	0.00	77.70	5	1,310	0.38%
2022/03/28	7	76.60	5.1	75.73	77.30	1.9	1,356	0.14%
2022/03/25	11	79.80	8	77.98	78.00	3	1,391	0.22%
2022/03/24	0	0.00	1	83.00	82.70	-1	1,356	-0.07%
2022/03/21	1	78.90	1	81.00	79.10	0	1,412	0.00%
2022/03/17	5	79.60	2	80.05	79.90	3	1,480	0.20%
2022/03/14	1	78.40	0	0.00	79.00	1	1,577	0.06%
2022/03/10	0	0.00	1	80.50	80.40	-1	1,664	-0.06%
2022/03/07	3	78.70	0	0.00	78.40	3	1,844	0.16%
2022/02/24	0	0.00	2	81.60	81.80	-2	2,111	-0.09%
2022/02/22	3	85.90	3	85.63	85.70	0	2,512	0.00%
2022/02/21	0	0.00	2	88.65	89.10	-2	2,841	-0.07%
2022/02/18	1	89.50	0	0.00	89.30	1	3,089	0.03%
2022/02/16	1	92.80	0	0.00	93.60	1	3,318	0.03%
2022/02/11	2	95.85	0	0.00	95.80	2	3,652	0.05%
2022/02/10	1	94.50	0	0.00	94.50	1	3,891	0.03%
2022/02/09	1	96.00	0	0.00	96.30	1	3,980	0.03%
2022/02/07	3	91.37	1	91.10	94.20	2	4,166	0.05%
2022/01/26	3	92.07	1	90.80	90.90	2	4,269	0.05%
2022/01/25	1	97.00	3	92.80	92.40	-2	4,733	-0.04%
2022/01/24	0	0.00	1	94.90	95.00	-1	5,114	-0.02%
2022/01/20	1	99.00	0	0.00	98.70	1	5,701	0.02%
2022/01/19	2	101.00	0	0.00	99.70	2	5,925	0.03%
2022/01/18	1	102.00	1	103.50	103.50	0	6,456	0.00%
2022/01/14	0	0.00	1	100.00	99.30	-1	7,533	-0.01%
2022/01/07	1	108.00	0	0.00	108.00	1	8,565	0.01%
2022/01/04	1	117.00	0	0.00	117.50	1	9,544	0.01%
2022/01/03	0	0.00	1	116.00	119.50	-1	9,710	-0.01%
2021/12/30	1	117.50	0	0.00	117.50	1	9,742	0.01%
2021/12/29	0	0.00	1	119.00	120.00	-1	9,768	-0.01%
2021/12/28	1	119.50	1	123.50	119.50	0	9,830	0.00%
2021/12/27	1	122.00	2	120.75	122.00	-1	9,900	-0.01%
2021/12/24	1	119.50	0	0.00	119.00	1	9,939	0.01%
2021/12/22	2	123.50	2	121.50	123.00	0	10,098	0.00%
2021/12/21	2	119.00	1	122.50	118.00	1	10,331	0.01%
2021/12/20	1	121.00	0	0.00	119.50	1	10,405	0.01%
2021/12/17	1	118.50	2	118.50	119.50	-1	10,469	-0.01%
2021/12/16	1	121.00	1	123.50	122.00	0	10,644	0.00%
2021/12/15	3	118.50	4	118.00	120.00	-1	10,704	-0.01%
2021/12/14	2	117.00	0	0.00	114.50	2	10,686	0.02%
2021/12/10	3	126.17	1	128.00	125.00	2	10,695	0.02%
2021/12/08	0	0.00	1	128.50	128.00	-1	10,699	-0.01%
2021/12/07	1	125.50	1	130.00	124.50	0	10,757	0.00%
2021/12/06	12	132.21	11	128.91	129.00	1	10,831	0.01%
2021/12/03	5	131.10	6	130.92	129.00	-1	10,841	-0.01%
2021/12/02	0	0.00	2	125.25	123.00	-2	10,842	-0.02%
2021/12/01	0	0.00	2	122.00	125.50	-2	10,958	-0.02%
2021/11/30	2	124.50	3	123.00	124.50	-1	11,025	-0.01%
2021/11/29	5	119.80	3	121.83	120.50	2	11,128	0.02%
2021/11/26	1	121.50	1	121.50	120.50	0	11,412	0.00%
2021/11/25	5	130.30	2	127.50	127.00	3	11,529	0.03%
2021/11/23	2	134.50	0	0.00	131.50	2	11,998	0.02%
2021/11/22	4	138.75	2	136.50	136.50	2	12,312	0.02%
2021/11/19	5	145.10	3	148.33	140.00	2	12,403	0.02%
2021/11/18	3	145.67	3	146.50	140.50	0	12,142	0.00%
2021/11/17	1	146.00	4	140.00	146.00	-3	11,811	-0.03%
2021/11/16	0	0.00	5	136.80	133.00	-5	11,601	-0.04%
2021/11/15	5	139.10	34	136.60	136.50	-29	11,555	-0.25%
2021/11/12	4	134.63	8	134.44	135.50	-4	11,433	-0.03%
2021/11/11	3	132.00	1	135.50	130.00	2	11,328	0.02%
2021/11/10	4	133.13	3	133.83	133.50	1	11,322	0.01%
2021/11/09	59	134.16	25	136.10	131.50	34	11,337	0.30%
2021/11/08	0	0.00	1	130.00	133.00	-1	11,167	-0.01%
2021/11/05	3	132.83	0	0.00	132.00	3	11,161	0.03%
2021/11/04	1	134.00	1	135.00	131.50	0	11,251	0.00%
2021/11/03	2	132.75	11.2	136.90	134.50	-9.2	11,166	-0.08%
2021/11/02	19	141.29	8	141.69	136.00	11	11,109	0.10%
2021/11/01	3	136.17	9	141.22	144.00	-6	10,651	-0.06%
2021/10/29	4	134.50	1	130.50	131.00	3	10,290	0.03%
2021/10/28	3	137.50	1	138.00	130.00	2	10,005	0.02%
2021/10/27	1	136.50	0	0.00	134.50	1	9,699	0.01%
2021/10/26	2	141.75	30	132.92	134.50	-28	9,469	-0.30%
2021/10/25	23	138.37	7	138.36	137.00	16	8,971	0.18%
2021/10/22	16	129.59	6	126.58	134.00	10	8,461	0.12%
2021/10/21	3	121.33	4	121.50	122.00	-1	7,869	-0.01%
2021/10/20	2	121.00	4	119.75	118.00	-2	7,514	-0.03%
2021/10/19	2	111.00	1	113.00	112.00	1	7,180	0.01%
2021/10/18	0	0.00	2	112.25	112.00	-2	7,079	-0.03%
2021/10/15	1	111.50	1	109.00	112.00	0	6,992	0.00%
2021/10/14	5	118.00	3	111.00	109.50	2	6,722	0.03%
2021/10/13	2	118.00	3	119.17	121.50	-1	6,313	-0.02%
2021/10/12	1	112.00	3	117.83	110.50	-2	5,951	-0.03%
2021/10/08	1	105.50	0	0.00	109.00	1	5,702	0.02%
2021/10/07	0	0.00	3	106.50	109.50	-3	5,567	-0.05%
2021/10/06	2	102.25	0	0.00	99.90	2	5,618	0.04%
2021/10/05	1	102.00	1	101.00	106.00	0	5,635	0.00%
2021/10/04	4	107.13	3	101.50	102.50	1	5,575	0.02%
2021/10/01	2	109.00	2	104.50	106.00	0	5,494	0.00%
2021/09/30	3	108.00	3	109.67	112.00	0	5,447	0.00%
2021/09/29	6	109.83	4	107.50	107.00	2	5,394	0.04%
2021/09/28	2	113.00	1	112.50	114.50	1	5,326	0.02%
2021/09/27	3	111.50	5	109.60	110.50	-2	5,060	-0.04%
2021/09/24	6	106.92	6	106.67	105.00	0	4,970	0.00%
2021/09/23	2.2	108.83	3	104.67	105.00	-0.9	4,911	-0.02%
2021/09/22	3	100.00	6	101.75	106.50	-3	4,779	-0.06%
2021/09/15	2	99.25	1	101.50	98.00	1	4,784	0.02%
2021/09/13	4	104.38	2	104.50	106.00	2	4,713	0.04%
2021/09/10	1	102.50	2	103.50	103.50	-1	4,656	-0.02%
2021/09/09	3	109.17	3	109.50	109.00	0	4,558	0.00%
2021/09/08	6	109.83	4	111.13	107.50	2	4,446	0.04%
2021/09/07	2	111.25	2	112.25	112.50	0	4,405	0.00%
2021/09/06	0	0.00	2	113.50	119.00	-2	4,258	-0.05%
2021/09/03	2	112.00	0	0.00	111.50	2	4,109	0.05%
2021/09/02	1	114.50	2	117.00	116.00	-1	4,009	-0.02%
2021/09/01	18	119.89	16	117.25	114.00	2	3,853	0.05%
2021/08/31	3	120.17	2	113.50	121.00	1	3,494	0.03%
2021/08/30	24	114.54	22	116.91	115.00	2	3,323	0.06%
2021/08/27	14.7	111.63	20	113.40	119.00	-5.3	2,995	-0.18%
2021/08/26	16	114.25	11	113.05	116.50	5	2,724	0.18%
2021/08/25	2	104.50	3	105.83	106.00	-1	2,343	-0.04%
2021/08/24	0	0.00	2	91.50	96.50	-2	2,190	-0.09%
2021/08/20	8	87.65	4	87.15	86.20	4	2,092	0.19%
2021/08/19	3	90.53	2	90.45	90.10	1	2,048	0.05%
2021/08/18	1	87.10	12	86.23	91.10	-11	2,022	-0.54%
2021/08/17	1	88.30	4	88.38	85.80	-3	1,996	-0.15%
2021/08/16	9	86.77	4	87.08	87.50	5	1,954	0.26%
2021/08/13	5	94.06	3	90.97	93.00	2	1,859	0.11%
2021/08/12	2	89.00	1	91.00	86.80	1	1,742	0.06%
2021/08/11	2	94.80	4	95.20	94.60	-2	1,670	-0.12%
2021/08/10	3	97.43	5	94.68	97.20	-2	1,586	-0.13%
2021/08/09	1	94.40	0	0.00	93.30	1	1,432	0.07%
2021/08/06	2	92.55	2	93.00	94.00	0	1,396	0.00%
2021/08/05	3	90.73	4	91.70	90.50	-1	1,349	-0.07%
2021/08/04	1	90.60	0	0.00	88.80	1	1,345	0.07%
2021/08/03	3	86.57	1	88.20	89.10	2	1,317	0.15%
2021/08/02	0	0.00	2	85.75	86.80	-2	1,308	-0.15%
2021/07/29	2	86.15	1	87.00	83.60	1	1,337	0.07%
2021/07/28	2	81.00	3	82.00	82.00	-1	1,297	-0.08%
2021/07/27	1	82.70	2	83.20	81.50	-1	1,318	-0.08%
2021/07/26	1	80.30	0	0.00	80.40	1	1,320	0.08%
2021/07/21	1	79.60	1	78.90	77.10	0	1,359	0.00%
2021/07/20	1	79.00	4	79.63	78.90	-3	1,376	-0.22%
2021/07/19	0	0.00	3	81.33	80.80	-3	1,388	-0.22%
2021/07/16	1	83.20	2	83.05	83.40	-1	1,421	-0.07%
2021/07/14	4	84.40	0	0.00	82.10	4	1,500	0.27%
2021/07/13	3	89.57	0	0.00	88.20	3	1,505	0.20%
2021/07/08	0	0.00	1	89.00	89.00	-1	1,495	-0.07%
2021/07/05	0	0.00	1	92.00	92.00	-1	1,579	-0.06%
2021/07/01	0	0.00	1	92.20	87.80	-1	1,706	-0.06%
2021/06/30	0	0.00	1	91.10	90.00	-1	1,733	-0.06%
2021/06/29	3	91.93	5	90.98	89.60	-2	1,854	-0.11%
2021/06/28	4	90.33	6	90.35	90.90	-2	1,934	-0.10%
2021/06/25	0	0.00	17	81.65	87.80	-17	1,971	-0.86%
2021/06/24	0	0.00	12	79.08	79.90	-12	1,974	-0.61%
2021/06/23	5	77.80	0	0.00	77.80	5	2,016	0.25%
2021/06/21	0	0.00	1	77.00	75.80	-1	2,198	-0.05%
2021/06/17	1	76.50	1	77.40	77.30	0	2,593	0.00%
2021/06/16	3	76.00	0	0.00	75.50	3	2,712	0.11%
2021/06/15	11	78.85	0	0.00	79.00	11	2,767	0.40%
2021/06/11	0	0.00	2	76.30	76.50	-2	2,772	-0.07%
2021/06/10	10	76.89	2	76.90	76.90	8	2,833	0.28%
2021/06/09	1	75.90	1	77.00	75.70	0	2,835	0.00%
2021/06/08	3	76.77	0	0.00	75.90	3	2,839	0.11%
2021/06/04	0	0.00	2	75.00	75.00	-2	2,886	-0.07%
2021/06/03	2	77.70	3	76.87	76.60	-1	2,884	-0.03%
2021/06/01	0	0.00	1	76.80	76.50	-1	2,916	-0.03%
2021/05/28	1	74.60	1	75.20	74.60	0	2,899	0.00%
2021/05/27	1	75.10	2	75.60	74.50	-1	2,904	-0.03%
2021/05/26	2	74.45	1	76.00	74.00	1	2,913	0.03%
2021/05/25	2	73.60	0	0.00	73.20	2	2,917	0.07%
2021/05/24	1	75.40	3	71.90	76.00	-2	2,911	-0.07%
2021/05/21	3	71.90	2	71.30	71.90	1	2,935	0.03%
2021/05/20	1	68.00	0	0.00	68.40	1	3,034	0.03%
2021/05/19	0	0.00	1	68.60	70.40	-1	3,101	-0.03%
2021/05/18	1	69.30	0	0.00	69.30	1	3,125	0.03%
2021/05/14	1	69.00	1	67.10	67.40	0	3,119	0.00%
2021/05/13	2	67.95	0	0.00	69.90	2	3,142	0.06%
2021/05/11	1	72.00	0	0.00	71.80	1	3,155	0.03%
2021/05/10	1	79.50	0	0.00	78.50	1	3,139	0.03%
2021/05/07	13	79.95	5	80.86	80.60	8	3,147	0.25%
2021/05/06	11	75.04	0	0.00	75.20	11	3,118	0.35%
2021/05/05	0	0.00	1	75.60	75.30	-1	3,096	-0.03%
2021/05/04	1	72.00	1	77.50	76.90	0	3,089	0.00%
2021/05/03	2	80.75	2	80.30	79.70	0	3,051	0.00%
2021/04/29	7	87.43	6	85.10	85.20	1	3,031	0.03%
2021/04/28	1	88.10	3	87.80	87.30	-2	3,019	-0.07%
2021/04/27	1	85.70	0	0.00	85.10	1	2,994	0.03%
2021/04/26	0	0.00	1	85.50	87.10	-1	2,977	-0.03%
2021/04/23	2	85.75	1	84.20	86.20	1	2,953	0.03%
2021/04/22	2	85.50	8	89.39	84.10	-6	2,935	-0.20%
2021/04/21	10	90.85	24	91.21	89.50	-14	2,892	-0.48%
2021/04/20	3	91.07	5	90.84	91.60	-2	2,845	-0.07%
2021/04/19	4.2	88.73	12	88.98	88.60	-7.8	2,794	-0.28%
2021/04/16	11	89.23	8	89.65	89.40	3	2,749	0.11%
2021/04/15	5	85.24	6	85.48	86.40	-1	2,688	-0.04%
2021/04/14	7	82.50	3	81.67	83.00	4	2,660	0.15%
2021/04/13	2	86.90	1	86.80	85.50	1	2,604	0.04%
2021/04/12	2	87.80	3	89.10	85.50	-1	2,574	-0.04%
2021/04/09	6	88.40	5	89.70	87.70	1	2,535	0.04%
2021/04/08	7	92.13	2	92.40	90.10	5	2,495	0.20%
2021/04/07	1	89.20	9	91.90	92.60	-8	2,394	-0.33%
2021/04/06	4	88.90	1	90.70	86.70	3	2,328	0.13%
2021/04/01	11	92.24	9	92.82	89.60	2	2,270	0.09%
2021/03/31	14	87.65	13	87.51	87.30	1	2,131	0.05%
2021/03/30	9	82.89	11	83.75	84.00	-2	1,987	-0.10%
2021/03/29	4	79.78	3	80.20	80.00	1	1,842	0.05%
2021/03/26	5	77.42	3	78.03	79.80	2	1,793	0.11%
2021/03/25	9	78.17	5	77.34	77.30	4	1,737	0.23%
2021/03/24	1	82.80	1	81.70	81.40	0	1,664	0.00%
2021/03/23	7	86.79	6	93.05	82.70	1	1,556	0.06%
2021/03/22	0	0.00	3	91.70	91.70	-3	1,235	-0.24%
2021/03/19	2	81.75	14	82.16	83.40	-12	1,158	-1.04%
2021/03/18	1	73.60	8	75.26	75.90	-7	1,032	-0.68%
2021/03/17	2	68.20	4	68.65	69.00	-2	959	-0.21%
2021/03/16	3	69.10	7	67.83	68.20	-4	949	-0.42%
2021/03/15	1	66.00	0	0.00	65.80	1	894	0.11%
2021/03/12	2	65.70	0	0.00	65.50	2	888	0.23%
2021/03/10	0	0.00	1	68.00	65.70	-1	870	-0.11%
2021/03/09	6	63.67	1	63.00	63.30	5	838	0.60%
2021/03/08	0	0.00	1	62.50	62.70	-1	841	-0.12%
2021/03/05	8	64.60	2	65.25	62.50	6	836	0.72%
2021/03/03	1	61.20	1	63.40	63.10	0	826	0.00%
2021/03/02	1	63.50	0	0.00	63.20	1	821	0.12%
2021/02/25	1	65.20	0	0.00	65.20	1	802	0.12%
2021/02/24	1	69.90	0	0.00	66.80	1	791	0.13%
2021/02/23	7	68.10	7	69.34	68.00	0	768	0.00%
2021/02/22	3	67.30	1	71.00	70.90	2	731	0.27%
2021/02/19	4	62.73	8	62.74	65.70	-4	630	-0.63%
2021/02/18	8	59.01	6	59.43	59.80	2	565	0.35%
2021/02/17	1	55.00	1	55.00	55.00	0	542	0.00%
2021/02/05	1	57.90	0	0.00	57.50	1	597	0.17%
2021/02/03	20	57.41	27	58.74	59.60	-7	567	-1.23%
2021/01/29	3	55.60	0	0.00	54.40	3	504	0.60%
2021/01/21	1	55.00	0	0.00	54.00	1	481	0.21%
2021/01/20	1	55.20	0	0.00	55.20	1	482	0.21%
2021/01/15	3	57.47	0	0.00	57.20	3	475	0.63%
2021/01/08	2	58.00	0	0.00	58.20	2	462	0.43%
2020/12/29	0	0.00	10	61.96	61.00	-10	437	-2.29%
2020/12/28	1	59.30	0	0.00	59.20	1	412	0.24%
2020/12/23	0	0.00	2	57.50	57.70	-2	407	-0.49%
2020/12/18	0	0.00	11	60.55	60.00	-11	403	-2.72%
2020/12/09	10	61.35	0	0.00	60.60	10	379	2.64%
2020/12/08	1	59.00	0	0.00	59.00	1	367	0.27%
2020/12/02	10	61.10	1	61.40	61.10	9	356	2.52%
2020/11/27	0	0.00	6	61.37	61.00	-6	349	-1.72%
2020/11/26	4	59.73	0	0.00	60.00	4	324	1.23%
2020/11/25	0	0.00	1	59.30	59.00	-1	321	-0.31%
2020/11/23	0	0.00	1	60.30	59.30	-1	311	-0.32%
2020/11/18	2	59.10	0	0.00	58.90	2	308	0.65%
2020/11/17	1	58.00	1	58.30	57.80	0	305	0.00%
2020/11/16	1	59.80	0	0.00	59.70	1	307	0.32%
2020/11/12	0	0.00	4	59.68	59.90	-4	241	-1.66%
2020/11/11	0	0.00	4	54.50	54.50	-4	222	-1.79%
2020/11/05	4	53.70	0	0.00	53.60	4	228	1.75%
2020/11/04	0	0.00	2	53.30	52.90	-2	231	-0.86%
2020/11/03	0	0.00	1	54.00	53.70	-1	234	-0.43%
2020/11/02	0	0.00	2	51.30	50.90	-2	234	-0.85%
2020/10/29	2	52.40	1	51.10	52.40	1	241	0.41%
2020/10/28	2	51.60	1	51.10	51.80	1	241	0.41%
2020/10/22	2	54.65	0	0.00	54.30	2	259	0.77%
2020/10/13	1	54.20	0	0.00	54.30	1	306	0.33%
2020/10/12	2	55.25	0	0.00	55.10	2	310	0.64%
2020/09/25	19	54.34	0	0.00	54.50	19	447	4.25%
2020/09/24	1	55.30	0	0.00	55.30	1	465	0.21%
2020/09/15	0	0.00	1	59.70	59.70	-1	571	-0.18%
2020/09/10	1	57.80	0	0.00	57.80	1	667	0.15%
2020/08/26	0	0.00	1	59.10	59.30	-1	798	-0.13%
2020/08/24	0	0.00	2	58.00	58.10	-2	803	-0.25%
2020/08/21	0	0.00	3	57.63	57.60	-3	807	-0.37%
2020/08/20	3	57.23	0	0.00	55.10	3	819	0.37%
2020/08/19	1	59.70	2	59.80	59.20	-1	819	-0.12%
2020/08/18	2	60.00	0	0.00	59.50	2	820	0.24%
2020/08/17	0	0.00	1	61.90	61.20	-1	818	-0.12%
2020/08/12	1	59.60	0	0.00	59.60	1	827	0.12%
2020/08/11	2	60.60	0	0.00	60.10	2	829	0.24%
2020/07/28	1	62.10	0	0.00	60.20	1	940	0.11%
2020/07/24	1	65.70	2	65.90	64.90	-1	948	-0.11%
2020/07/22	1	68.00	1	69.20	67.80	0	953	0.00%
2020/07/13	1	68.20	0	0.00	68.50	1	996	0.10%
2020/07/10	2	68.40	0	0.00	67.60	2	1,040	0.19%
2020/07/09	0	0.00	1	70.50	70.20	-1	1,045	-0.10%
2020/07/08	1	71.10	1	72.50	71.40	0	1,038	0.00%
2020/07/07	0	0.00	1	70.50	70.50	-1	1,027	-0.10%
2020/07/06	2	69.80	0	0.00	69.70	2	983	0.20%
2020/07/01	0	0.00	3	68.00	67.80	-3	952	-0.31%
2020/06/30	0	0.00	2	65.60	65.60	-2	925	-0.22%
2020/06/29	2	64.15	6	64.02	64.00	-4	922	-0.43%
2020/06/24	2	65.75	0	0.00	65.90	2	914	0.22%
2020/06/23	4	66.63	5	67.72	66.10	-1	910	-0.11%
2020/06/19	1	66.10	2	67.30	66.10	-1	885	-0.11%
2020/06/18	3	64.90	0	0.00	65.70	3	868	0.35%
2020/06/17	1	67.00	4	66.33	65.10	-3	861	-0.35%
2020/06/16	2	63.30	0	0.00	63.50	2	805	0.25%
2020/06/15	0	0.00	3	64.33	62.40	-3	807	-0.37%
2020/06/11	2	62.00	0	0.00	61.60	2	837	0.24%
2020/06/08	1	64.70	0	0.00	64.40	1	879	0.11%
2020/06/05	0	0.00	4	64.08	66.30	-4	857	-0.47%
2020/06/04	0	0.00	1	63.10	62.10	-1	839	-0.12%
2020/06/03	5	62.80	5	62.52	62.60	0	843	0.00%
2020/05/29	7	60.44	6	60.48	60.50	1	828	0.12%
2020/05/28	1	60.80	1	60.80	60.50	0	829	0.00%
2020/05/27	1	62.90	1	63.00	62.10	0	829	0.00%
2020/05/26	0	0.00	2	61.80	61.30	-2	824	-0.24%
2020/05/25	0	0.00	2	60.15	60.90	-2	821	-0.24%
2020/05/22	1	60.00	0	0.00	59.30	1	820	0.12%
2020/05/14	0	0.00	1	60.40	59.30	-1	862	-0.12%
2020/05/12	2	62.45	0	0.00	61.70	2	870	0.23%
2020/05/07	1	64.60	6	64.22	64.10	-5	854	-0.59%
2020/05/06	0	0.00	5	62.30	64.80	-5	825	-0.61%
2020/05/04	2	58.45	1	58.40	58.40	1	784	0.13%
2020/04/30	5	60.00	0	0.00	59.80	5	786	0.64%
2020/04/29	5	59.00	0	0.00	59.00	5	790	0.63%
2020/04/28	0	0.00	1	58.10	58.20	-1	783	-0.13%
2020/04/23	0	0.00	17	56.88	57.30	-17	788	-2.16%
2020/04/22	0	0.00	1	54.70	57.20	-1	786	-0.13%
2020/04/21	2	57.80	1	58.60	55.40	1	775	0.13%
2020/04/20	0	0.00	3	58.03	58.20	-3	769	-0.39%
2020/04/17	4	59.03	3	60.00	58.60	1	765	0.13%
2020/04/16	1	57.10	6	57.25	58.60	-5	750	-0.67%
2020/04/15	7	58.23	1	59.60	58.70	6	743	0.81%
2020/04/14	0	0.00	4	55.50	55.50	-4	696	-0.57%
2020/04/13	1	51.70	0	0.00	50.50	1	690	0.14%
2020/04/10	1	50.80	0	0.00	51.60	1	699	0.14%
2020/04/09	1	52.10	2	53.00	52.10	-1	707	-0.14%
2020/04/08	2	52.80	0	0.00	53.00	2	717	0.28%
2020/04/07	1	53.60	11	52.25	51.80	-10	725	-1.38%
2020/04/06	11	49.83	1	46.30	50.20	10	751	1.33%
2020/03/31	0	0.00	2	44.90	45.40	-2	966	-0.21%
2020/03/30	1	42.00	0	0.00	43.20	1	972	0.10%
2020/03/27	2	44.23	1	44.00	43.60	1	982	0.10%
2020/03/25	0	0.00	1	41.20	42.75	-1	1,018	-0.10%
2020/03/23	1	37.40	1	37.05	37.20	0	1,026	0.00%
2020/03/20	1	38.80	0	0.00	40.10	1	1,038	0.10%
2020/03/18	2	45.98	1	45.60	42.60	1	1,069	0.09%
2020/03/17	2	46.78	9	46.49	45.45	-7	1,140	-0.61%
2020/03/16	0	0.00	1	54.00	50.50	-1	1,110	-0.09%
2020/03/13	31	55.50	1	55.50	56.10	30	1,089	2.75%
2020/03/12	3	62.00	1	61.90	61.60	2	1,077	0.19%
2020/03/11	1	69.10	0	0.00	68.40	1	1,055	0.09%
2020/03/09	0	0.00	20	71.17	70.00	-20	1,064	-1.88%
2020/03/04	0	0.00	10	73.00	74.50	-10	1,060	-0.94%
2020/03/02	15	71.50	0	0.00	71.40	15	1,057	1.42%
2020/02/27	1	72.70	0	0.00	71.20	1	1,051	0.10%
2020/02/24	1	74.20	7	74.30	74.70	-6	1,053	-0.57%
2020/02/21	1	76.80	3	76.83	76.20	-2	1,057	-0.19%
2020/02/20	1	75.00	1	75.20	75.30	0	1,032	0.00%
2020/02/19	1	75.20	1	73.10	74.80	0	1,024	0.00%
2020/02/17	0	0.00	1	72.10	72.30	-1	1,014	-0.10%
2020/02/12	7	72.00	0	0.00	72.50	7	1,019	0.69%
2020/02/07	1	71.00	0	0.00	70.90	1	1,036	0.10%
2020/02/06	1	71.80	0	0.00	72.10	1	1,050	0.10%
2020/01/30	2	71.00	0	0.00	70.90	2	1,054	0.19%
2020/01/20	0	0.00	1	78.80	78.50	-1	1,049	-0.10%
2020/01/17	1	78.20	0	0.00	78.00	1	1,056	0.09%
2020/01/14	5	78.90	0	0.00	78.80	5	1,074	0.47%
2020/01/10	1	77.40	0	0.00	77.40	1	1,102	0.09%
2020/01/09	1	77.70	2	78.60	77.90	-1	1,103	-0.09%
2020/01/08	21	77.86	0	0.00	77.30	21	1,100	1.91%
2020/01/06	5	80.16	0	0.00	79.90	5	1,110	0.45%
2019/12/31	1	83.70	2	84.10	83.60	-1	1,088	-0.09%
2019/12/30	1	84.90	22	85.24	85.00	-21	1,083	-1.94%
2019/12/27	6	87.03	5	87.30	85.40	1	1,050	0.10%
2019/12/26	4	85.48	18	84.22	85.90	-14	939	-1.49%
2019/12/25	0	0.00	10	82.12	82.00	-10	848	-1.18%
2019/12/24	3	81.10	0	0.00	81.40	3	858	0.35%
2019/12/23	6	82.37	4	83.18	81.30	2	864	0.23%
2019/12/20	1	80.50	1	81.10	81.20	0	851	0.00%
2019/12/19	2	80.80	4	80.70	80.70	-2	855	-0.23%
2019/12/18	3	81.10	2	81.70	81.40	1	870	0.11%
2019/12/17	3	81.90	5	82.82	81.60	-2	871	-0.23%
2019/12/16	7	81.84	5	82.16	82.10	2	864	0.23%
2019/12/13	11	79.85	11	80.33	81.00	0	841	0.00%
2019/12/12	6	82.28	9	83.26	81.10	-3	820	-0.37%
2019/12/10	1	78.60	3	78.33	78.20	-2	746	-0.27%
2019/12/09	1	79.80	4	79.90	79.50	-3	755	-0.40%
2019/12/05	0	0.00	3	80.87	80.60	-3	763	-0.39%
2019/12/03	0	0.00	1	79.00	78.50	-1	784	-0.13%
2019/12/02	0	0.00	2	78.50	78.90	-2	794	-0.25%
2019/11/29	0	0.00	5	78.22	77.60	-5	825	-0.61%
2019/11/28	1	79.30	2	78.60	78.30	-1	836	-0.12%
2019/11/26	0	0.00	1	78.50	78.20	-1	864	-0.12%
2019/11/25	0	0.00	3	78.27	78.10	-3	878	-0.34%
2019/11/22	0	0.00	1	78.50	77.70	-1	884	-0.11%
2019/11/20	4	77.80	0	0.00	77.40	4	884	0.45%
2019/11/15	1	75.30	0	0.00	75.50	1	931	0.11%
2019/11/13	1	75.00	0	0.00	74.80	1	960	0.10%
2019/11/11	3	74.97	0	0.00	74.50	3	970	0.31%
2019/11/08	1	77.00	1	78.30	77.50	0	974	0.00%
2019/11/07	3	79.00	0	0.00	79.20	3	980	0.31%
2019/11/06	0	0.00	1	80.00	80.00	-1	1,003	-0.10%
2019/11/05	4	81.73	0	0.00	81.20	4	1,018	0.39%
2019/11/04	0	0.00	2	81.00	81.20	-2	1,032	-0.19%
2019/11/01	0	0.00	2	80.55	81.00	-2	1,048	-0.19%
2019/10/31	3	79.70	0	0.00	79.30	3	1,055	0.28%
2019/10/30	1	80.80	0	0.00	80.90	1	1,059	0.09%
2019/10/29	1	80.40	0	0.00	80.40	1	1,074	0.09%
2019/10/28	2	81.00	0	0.00	81.30	2	1,108	0.18%
2019/10/25	0	0.00	1	83.80	82.90	-1	1,150	-0.09%
2019/10/24	1	84.30	2	84.15	84.50	-1	1,163	-0.09%
2019/10/18	2	82.20	4	83.10	82.20	-2	1,230	-0.16%
2019/10/16	0	0.00	1	80.60	80.90	-1	1,245	-0.08%
2019/10/14	3	80.73	3	82.97	82.20	0	1,329	0.00%
2019/10/08	0	0.00	1	80.90	80.20	-1	1,372	-0.07%
2019/10/03	1	81.20	0	0.00	81.10	1	1,445	0.07%
2019/10/02	2	81.80	0	0.00	82.30	2	1,467	0.14%
2019/10/01	2	81.40	0	0.00	82.30	2	1,505	0.13%
2019/09/27	3	80.73	0	0.00	80.80	3	1,559	0.19%
2019/09/26	1	82.90	0	0.00	82.40	1	1,729	0.06%
2019/09/25	3	84.40	0	0.00	84.40	3	1,757	0.17%
2019/09/24	1	86.50	10	87.15	86.50	-9	1,796	-0.50%
2019/09/23	0	0.00	11	87.18	87.00	-11	1,800	-0.61%
2019/09/18	1	86.10	1	86.30	86.50	0	1,834	0.00%
2019/09/16	0	0.00	1	86.80	86.50	-1	1,890	-0.05%
2019/09/12	2	86.20	1	86.10	86.50	1	1,928	0.05%
2019/09/09	1	86.10	0	0.00	85.20	1	1,980	0.05%
2019/09/05	31	87.32	1	89.00	87.40	30	2,120	1.41%
2019/09/04	0	0.00	1	87.20	87.10	-1	2,130	-0.05%
2019/09/03	0	0.00	1	88.50	86.30	-1	2,179	-0.05%
2019/09/02	1	84.60	4	85.53	86.30	-3	2,184	-0.14%
2019/08/30	0	0.00	1	85.00	84.60	-1	2,210	-0.05%
2019/08/29	3	84.03	2	85.10	83.60	1	2,241	0.04%
2019/08/28	4	84.40	7	84.94	85.10	-3	2,308	-0.13%
2019/08/27	2	83.10	3	82.80	83.20	-1	2,330	-0.04%
2019/08/23	2	85.50	1	84.80	84.40	1	2,510	0.04%
2019/08/22	12	85.61	11	85.62	85.30	1	2,522	0.04%
2019/08/21	1	83.30	1.2	84.01	83.50	-0.2	2,500	-0.01%
2019/08/20	2	83.20	1	83.80	84.00	1	2,526	0.04%
2019/08/19	2	83.35	4	83.23	83.20	-2	2,567	-0.08%
2019/08/16	11	82.60	11	82.36	82.60	0	2,582	0.00%
2019/08/15	0	0.00	10	79.90	82.00	-10	2,606	-0.38%
2019/08/14	0	0.00	1	81.80	81.50	-1	2,640	-0.04%
2019/08/13	2	80.20	0	0.00	81.00	2	2,662	0.08%
2019/08/12	1	83.20	1	82.90	82.60	0	2,694	0.00%
2019/08/08	3	81.67	6	82.12	82.50	-3	2,713	-0.11%
2019/08/07	5	81.64	4	80.45	80.20	1	2,737	0.04%
2019/08/06	4	81.28	4	82.43	83.40	0	2,789	0.00%
2019/08/05	3	82.50	1	82.20	81.20	2	2,828	0.07%
2019/08/02	3	85.80	13	86.42	85.80	-10	2,899	-0.34%
2019/08/01	4	87.25	11	87.73	87.60	-7	2,986	-0.23%
2019/07/31	6	87.28	8	88.38	88.60	-2	3,018	-0.07%
2019/07/30	6	87.57	0	0.00	87.60	6	3,061	0.20%
2019/07/29	15	93.12	10	91.10	90.90	5	3,117	0.16%
2019/07/25	1	96.00	1	95.20	95.20	0	3,240	0.00%
2019/07/24	2	96.30	3	96.43	96.00	-1	3,256	-0.03%
2019/07/23	2	95.50	1	95.00	94.90	1	3,290	0.03%
2019/07/22	2	95.40	1	94.10	94.10	1	3,343	0.03%
2019/07/18	7	96.29	1	95.80	95.00	6	3,484	0.17%
2019/07/17	6	101.67	3	102.00	99.10	3	3,520	0.09%
2019/07/16	3	102.00	3	102.17	102.50	0	3,537	0.00%
2019/07/12	4	98.83	20	98.72	99.90	-16	3,658	-0.44%
2019/07/11	1	100.50	5	100.90	98.00	-4	3,746	-0.11%
2019/07/09	1	99.00	1	98.10	98.10	0	3,900	0.00%
2019/07/08	2	98.25	1	98.20	98.20	1	3,971	0.03%
2019/07/05	5	101.56	11	100.96	100.00	-6	4,079	-0.15%
2019/07/04	15	101.77	2	102.00	101.00	13	4,273	0.30%
2019/07/03	18	101.11	22	102.02	101.00	-4	4,250	-0.09%
2019/07/02	1	94.30	5	94.48	97.50	-4	4,181	-0.10%
2019/07/01	20	95.82	1	95.70	94.50	19	4,230	0.45%
2019/06/27	2	93.60	2	94.45	93.40	0	4,701	0.00%
2019/06/25	1	94.00	1	93.40	91.70	0	4,955	0.00%
2019/06/24	0	0.00	3	93.50	93.90	-3	5,059	-0.06%
2019/06/21	2	94.70	0	0.00	93.10	2	5,233	0.04%
2019/06/20	4	95.13	8	95.09	96.00	-4	5,360	-0.07%
2019/06/19	3	93.97	5	94.00	93.70	-2	5,531	-0.04%
2019/06/18	0	0.00	2	92.85	91.70	-2	5,736	-0.03%
2019/06/17	1	92.60	0	0.00	93.10	1	6,079	0.02%
2019/06/14	1	93.00	0	0.00	92.20	1	6,285	0.02%
2019/06/13	5	95.22	19	94.36	93.00	-14	6,533	-0.21%
2019/06/12	1	91.80	7	91.43	91.90	-6	6,974	-0.09%
2019/06/11	3	92.93	4	91.70	91.50	-1	7,475	-0.01%
2019/06/10	11	92.01	4	91.93	92.00	7	7,718	0.09%
2019/06/06	0	0.00	1	88.80	90.00	-1	7,860	-0.01%
2019/06/05	5	90.12	4	92.03	89.60	1	7,841	0.01%
2019/06/04	3	90.13	5	92.00	89.40	-2	7,829	-0.03%
2019/06/03	5	89.02	1	89.40	89.40	4	7,783	0.05%
2019/05/31	2	90.45	8	91.41	90.20	-6	7,800	-0.08%
2019/05/30	3	87.80	2	86.90	86.50	1	7,816	0.01%
2019/05/29	1	86.10	1	86.50	86.50	0	7,830	0.00%
2019/05/27	0	0.00	1	87.50	88.00	-1	7,900	-0.01%
2019/05/24	3	88.07	2	88.40	86.70	1	7,979	0.01%
2019/05/23	4	86.05	1	86.00	87.10	3	8,178	0.04%
2019/05/22	1	88.10	1	90.20	88.10	0	8,372	0.00%
2019/05/21	1	91.80	2	88.55	90.50	-1	8,408	-0.01%
2019/05/20	1	87.00	0	0.00	87.80	1	8,474	0.01%
2019/05/17	3	90.43	3	87.23	87.00	0	8,505	0.00%
2019/05/16	2	90.40	2	91.10	89.50	0	8,500	0.00%
2019/05/15	0	0.00	1	90.80	91.20	-1	8,522	-0.01%
2019/05/14	12	89.92	14	89.10	90.80	-2	8,544	-0.02%
2019/05/13	13	90.94	39	87.51	87.50	-26	8,491	-0.31%
2019/05/10	8	94.21	1	95.40	92.10	7	8,443	0.08%
2019/05/09	27	93.72	12	99.87	92.00	15	8,369	0.18%
2019/05/08	3	100.10	2	100.75	100.50	1	8,294	0.01%
2019/05/07	12	102.75	2	103.00	100.50	10	8,328	0.12%
2019/05/06	12	102.92	1	101.00	101.00	11	8,296	0.13%
2019/05/03	8	102.69	25	104.90	106.00	-17	8,246	-0.21%
2019/05/02	0	0.00	1	96.80	96.60	-1	8,138	-0.01%
2019/04/30	1	96.50	1	98.20	98.20	0	8,173	0.00%
2019/04/29	3	96.90	1	96.90	96.10	2	8,280	0.02%
2019/04/26	2	103.00	1	100.50	100.50	1	8,370	0.01%
2019/04/25	3	99.93	3	100.83	102.00	0	8,373	0.00%
2019/04/24	5	103.60	13	103.46	102.00	-8	8,327	-0.10%
2019/04/23	25	100.08	6	101.03	99.70	19	8,246	0.23%
2019/04/22	1	100.00	1	103.00	103.00	0	8,220	0.00%
2019/04/19	2	100.50	7	103.00	100.50	-5	8,219	-0.06%
2019/04/18	3	103.33	5	105.70	103.00	-2	8,186	-0.02%
2019/04/17	12	106.63	3	106.00	107.00	9	8,114	0.11%
2019/04/16	7	107.86	3	109.00	106.00	4	7,996	0.05%
2019/04/15	1	113.50	17	113.71	113.50	-16	7,859	-0.20%
2019/04/12	18	115.25	4	117.00	112.50	14	7,814	0.18%
2019/04/11	23	118.48	29	116.07	115.00	-6	7,750	-0.08%
2019/04/10	39	120.47	36	120.43	116.00	3	7,629	0.04%
2019/04/09	42	114.67	34	111.79	111.50	8	7,397	0.11%
2019/04/08	23	115.67	5	115.50	112.00	18	7,367	0.24%
2019/04/03	8	113.19	5	113.70	112.00	3	7,261	0.04%
2019/04/02	155	114.24	167	113.10	113.00	-12	7,189	-0.17%	大買/大賣/
2019/04/01	33	119.29	30	116.65	113.00	3	7,057	0.04%
2019/03/29	33	110.18	33	111.32	113.50	0	6,663	0.00%
2019/03/28	15	111.70	23	112.87	109.00	-8	6,621	-0.12%
2019/03/27	80	110.70	78	111.82	110.00	2	6,447	0.03%
2019/03/26	210	111.02	204	111.74	111.50	6	6,348	0.09%	大買/大賣/
2019/03/25	4	107.50	27	105.00	111.00	-23	6,205	-0.37%
2019/03/22	110	109.25	104	106.60	106.50	6	6,051	0.10%	大買/大賣/
2019/03/21	5	110.10	14	108.64	110.00	-9	5,912	-0.15%
2019/03/20	140	110.02	129	109.61	108.00	11	5,735	0.19%	大買/大賣/
2019/03/19	110	107.65	129	108.36	109.00	-19	5,403	-0.35%	大買/大賣/
2019/03/18	33	110.82	26	110.62	111.50	7	5,199	0.13%
2019/03/15	90	107.42	90	107.38	112.00	0	4,965	0.00%
2019/03/14	49	101.10	17	101.25	104.00	32	4,423	0.72%
2019/03/13	4	89.35	4	92.95	94.80	0	3,957	0.00%
2019/03/12	1	86.60	3	85.57	86.20	-2	3,691	-0.05%
2019/03/08	0	0.00	1	79.40	81.20	-1	3,698	-0.03%
2019/03/07	2	82.90	1	82.00	80.70	1	3,754	0.03%
2019/03/06	1	84.00	11	83.69	83.80	-10	3,867	-0.26%
2019/03/05	14	85.69	16	86.77	84.00	-2	3,883	-0.05%
2019/03/04	1	84.00	0	0.00	83.00	1	3,747	0.03%
2019/02/26	4	86.40	1	86.20	84.60	3	3,799	0.08%
2019/02/25	12	88.66	18	88.34	87.80	-6	3,946	-0.15%
2019/02/22	10	87.72	4	87.40	87.10	6	3,894	0.15%
2019/02/21	14	86.21	10	85.99	88.60	4	3,674	0.11%
2019/02/20	1	80.60	2	82.00	80.60	-1	3,469	-0.03%
2019/02/19	4	81.03	6	81.30	80.60	-2	3,443	-0.06%
2019/02/18	11	78.69	10	78.72	78.50	1	3,378	0.03%
2019/02/15	4	78.28	4	78.00	76.60	0	3,365	0.00%
2019/02/14	5	79.74	3	79.80	79.50	2	3,384	0.06%
2019/02/13	9	77.33	9	78.73	78.60	0	3,387	0.00%
2019/02/12	1	76.50	1	76.90	76.60	0	3,367	0.00%
2019/02/11	1	75.70	1	76.30	76.00	0	3,457	0.00%
2019/01/28	14	77.81	19	77.70	76.90	-5	3,823	-0.13%
2019/01/25	5	81.00	0	0.00	81.00	5	3,895	0.13%
2019/01/24	3	82.23	6	84.13	80.80	-3	3,963	-0.08%
2019/01/23	8	83.08	1	84.00	82.80	7	4,024	0.17%
2019/01/22	1	83.40	2	82.70	82.00	-1	4,070	-0.02%
2019/01/21	18	80.95	6	81.13	84.40	12	4,091	0.29%
2019/01/18	11	80.04	18	79.19	79.10	-7	4,078	-0.17%
2019/01/17	5	79.12	4	80.33	74.80	1	4,118	0.02%
2019/01/16	36	77.96	59	77.05	77.70	-23	4,172	-0.55%
2019/01/15	2	77.55	3	77.13	77.20	-1	4,183	-0.02%
2019/01/14	7	76.70	6	77.02	77.40	1	4,198	0.02%
2019/01/11	9	77.94	1	78.00	75.30	8	4,223	0.19%
2019/01/10	5	75.44	5	76.34	76.00	0	4,202	0.00%
2019/01/09	23	76.52	5	75.48	74.50	18	4,199	0.43%
2019/01/08	0	0.00	3	72.90	72.90	-3	4,212	-0.07%
2019/01/07	1	71.00	1	72.30	71.80	0	4,253	0.00%
2019/01/04	2	67.40	1	68.80	69.00	1	4,311	0.02%
2019/01/03	5	71.78	3	71.73	70.00	2	4,353	0.05%
2019/01/02	4	74.08	2	74.50	72.80	2	4,446	0.04%
2018/12/28	1	72.90	16	73.01	73.20	-15	4,500	-0.33%
2018/12/27	6	74.38	6	73.87	72.70	0	4,614	0.00%
2018/12/26	15	74.90	0	0.00	72.00	15	4,710	0.32%
2018/12/22	2	73.50	0	0.00	73.60	2	4,962	0.04%
2018/12/21	1	72.00	3	71.87	74.50	-2	5,173	-0.04%
2018/12/20	14	74.92	14	75.02	73.10	0	5,203	0.00%
2018/12/18	10	79.00	12	78.15	76.70	-2	5,319	-0.04%
2018/12/17	2	78.20	1	78.20	79.00	1	5,365	0.02%
2018/12/14	26	77.50	23	78.03	78.10	3	5,397	0.06%
2018/12/13	7	77.70	7	77.43	76.40	0	5,375	0.00%
2018/12/12	17	73.36	33	74.45	74.80	-16	5,431	-0.29%
2018/12/11	2	71.65	4	71.60	71.20	-2	5,489	-0.04%
2018/12/10	2	70.10	7	70.23	70.20	-5	5,668	-0.09%
2018/12/07	35	73.21	17	73.65	72.90	18	5,780	0.31%
2018/12/06	17	75.01	17	73.87	72.30	0	5,939	0.00%
2018/12/05	57	79.98	57	80.38	79.60	0	6,149	0.00%
2018/12/04	11	82.69	20	83.28	82.40	-9	6,228	-0.14%
2018/12/03	45	82.32	49	82.68	85.00	-4	6,234	-0.06%
2018/11/30	5	77.36	14	78.23	78.50	-9	6,178	-0.15%
2018/11/29	29	79.32	6	78.57	76.10	23	6,282	0.37%
2018/11/28	6	76.23	2	75.50	76.00	4	6,234	0.06%
2018/11/27	3	75.10	11	75.33	76.00	-8	6,255	-0.13%
2018/11/26	3	74.00	1	74.40	74.00	2	6,356	0.03%
2018/11/23	1	75.20	3	76.17	73.30	-2	6,442	-0.03%
2018/11/22	13	77.80	31	77.66	77.20	-18	6,430	-0.28%
2018/11/21	0	0.00	2	74.40	73.50	-2	6,318	-0.03%
2018/11/20	1	72.10	2	72.00	73.40	-1	6,351	-0.02%
2018/11/19	2	71.95	1	72.00	72.00	1	6,423	0.02%
2018/11/16	2	72.15	0	0.00	70.50	2	6,522	0.03%
2018/11/14	0	0.00	1	72.30	69.50	-1	6,826	-0.01%
2018/11/09	13	72.51	21	73.01	72.50	-8	7,088	-0.11%
2018/11/08	44	74.27	14	76.37	72.80	30	7,161	0.42%
2018/11/07	5	74.54	7	70.37	74.70	-2	7,267	-0.03%
2018/11/06	19	71.29	22	72.55	69.60	-3	7,287	-0.04%
2018/11/05	0	0.00	1	73.50	73.40	-1	7,441	-0.01%
2018/11/02	11	72.24	10	70.25	72.00	1	7,499	0.01%
2018/11/01	12	68.65	1	68.50	69.50	11	7,554	0.15%
2018/10/31	2	59.80	29	62.39	63.40	-27	7,596	-0.36%
2018/10/30	52	61.23	56	59.92	57.90	-4	7,697	-0.05%
2018/10/29	48	63.28	49	63.47	63.50	-1	7,837	-0.01%
2018/10/26	92	68.19	63	67.10	63.30	29	8,206	0.35%
2018/10/25	2	68.85	7	72.77	67.90	-5	8,531	-0.06%
2018/10/24	28	73.69	25	69.86	75.40	3	8,579	0.03%
2018/10/23	20	70.74	21	71.16	68.60	-1	8,644	-0.01%
2018/10/22	2	72.00	5	71.30	72.00	-3	8,802	-0.03%
2018/10/19	12	69.14	7	69.26	71.60	5	8,932	0.06%
2018/10/18	2	71.65	17	72.38	69.90	-15	9,187	-0.16%
2018/10/17	1	71.70	34	72.18	71.40	-33	9,518	-0.35%
2018/10/16	11	69.96	1	71.00	69.60	10	9,898	0.10%
2018/10/15	26	69.35	35	69.80	69.80	-9	10,137	-0.09%
2018/10/12	2	68.35	6	68.35	68.70	-4	10,230	-0.04%
2018/10/11	5	67.40	8	66.70	66.60	-3	10,222	-0.03%
2018/10/09	43	74.37	24	73.08	73.90	19	10,225	0.19%
2018/10/08	16	75.96	13	75.82	77.00	3	10,214	0.03%
2018/10/05	34	79.54	13	77.05	75.50	21	10,248	0.20%
2018/10/04	25	80.98	22	81.57	83.20	3	10,302	0.03%
2018/10/03	35	86.16	52	81.37	80.60	-17	10,476	-0.16%
2018/10/02	25	90.40	24	91.32	87.80	1	10,553	0.01%
2018/10/01	21	90.20	21	90.04	89.80	0	10,536	0.00%
2018/09/28	3	90.17	3	92.10	89.80	0	10,706	0.00%
2018/09/27	22	88.34	25	89.66	87.70	-3	10,688	-0.03%
2018/09/26	26	88.53	22	87.39	87.00	4	10,763	0.04%
2018/09/25	23	87.71	24	88.29	90.10	-1	10,814	-0.01%
2018/09/21	1	84.80	1	86.40	87.10	0	10,870	0.00%
2018/09/20	2	84.60	3	85.03	84.40	-1	10,978	-0.01%
2018/09/19	16	86.64	16	85.89	84.10	0	11,146	0.00%
2018/09/18	4	84.95	8	84.56	85.10	-4	11,141	-0.04%
2018/09/17	11	87.96	6	88.58	87.70	5	11,068	0.05%
2018/09/14	7	85.17	12	86.56	88.40	-5	11,037	-0.05%
2018/09/13	12	88.06	6	88.58	82.50	6	10,923	0.05%
2018/09/12	17	89.31	16	89.66	88.90	1	10,862	0.01%
2018/09/11	44	90.38	29	92.44	89.10	15	10,730	0.14%
2018/09/10	12	102.00	1	98.60	99.00	11	10,501	0.10%
2018/09/07	17	103.38	15	103.33	103.50	2	10,436	0.02%
2018/09/06	2	104.50	2	105.50	107.00	0	10,422	0.00%
2018/09/05	3	101.67	3	102.33	103.50	0	10,416	0.00%
2018/09/04	1	110.00	2	110.25	110.00	-1	10,441	-0.01%
2018/09/03	3	111.17	0	0.00	109.50	3	10,495	0.03%
2018/08/31	4	112.63	2	115.00	113.50	2	10,709	0.02%
2018/08/30	2	118.75	4	120.25	119.00	-2	10,743	-0.02%
2018/08/29	2	120.00	1	119.50	120.00	1	10,788	0.01%
2018/08/28	11	118.41	11	118.50	115.00	0	10,951	0.00%
2018/08/27	1	115.00	1	116.00	116.00	0	10,990	0.00%
2018/08/24	1	112.00	3	113.67	113.00	-2	11,033	-0.02%
2018/08/23	6	116.58	8	116.50	114.50	-2	11,185	-0.02%
2018/08/22	4	115.00	4	115.13	116.00	0	11,279	0.00%
2018/08/21	9	117.67	7	117.50	114.50	2	11,317	0.02%
2018/08/20	2	107.50	4	111.38	115.50	-2	11,226	-0.02%
2018/08/17	3	111.17	3	112.83	105.00	0	11,376	0.00%
2018/08/16	6	109.50	3	109.67	110.50	3	11,402	0.03%
2018/08/15	2	106.50	2	107.75	109.00	0	11,320	0.00%
2018/08/14	4	110.50	1	113.50	111.50	3	11,342	0.03%
2018/08/13	2	118.50	10	119.15	113.50	-8	11,345	-0.07%
2018/08/10	25	130.78	15	126.57	126.00	10	11,420	0.09%
2018/08/09	10	126.00	10	126.00	129.00	0	11,345	0.00%
2018/08/08	5	128.50	12	128.54	126.00	-7	11,396	-0.06%
2018/08/07	21	126.45	15	125.00	125.00	6	11,266	0.05%
2018/08/06	2	124.00	10	122.10	128.00	-8	11,337	-0.07%
2018/08/03	10	124.90	5	127.90	122.50	5	11,207	0.04%
2018/08/02	27	124.37	31	119.13	127.00	-4	10,984	-0.04%
2018/08/01	21	135.21	21	134.21	123.00	0	10,537	0.00%
2018/07/31	12	131.71	8	129.63	136.50	4	10,083	0.04%
2018/07/30	3	125.50	10	128.20	124.50	-7	9,853	-0.07%
2018/07/27	13	133.35	15	133.13	131.50	-2	9,674	-0.02%
2018/07/26	6	132.75	7	133.93	131.00	-1	9,492	-0.01%
2018/07/25	16	134.22	18	134.86	134.50	-2	9,336	-0.02%
2018/07/24	25	129.78	22	133.07	132.00	3	9,032	0.03%
2018/07/23	21	129.76	25	125.20	133.00	-4	8,691	-0.05%
2018/07/20	7	118.14	4	117.88	121.00	3	8,312	0.04%
2018/07/19	3	110.00	7	107.86	110.00	-4	8,035	-0.05%
2018/07/18	3	103.00	5	102.60	100.00	-2	7,940	-0.03%
2018/07/17	6	105.33	1	105.50	104.00	5	7,919	0.06%
2018/07/16	4	106.88	4	108.50	105.50	0	7,930	0.00%
2018/07/13	4	111.88	4	112.50	111.00	0	7,854	0.00%
2018/07/12	14	112.79	13	113.15	112.50	1	7,801	0.01%
2018/07/11	12	111.83	9	111.11	110.50	3	7,706	0.04%
2018/07/10	10	109.25	9	108.50	110.50	1	7,546	0.01%
2018/07/09	2	99.80	1	100.50	100.50	1	7,448	0.01%
2018/07/06	4	104.50	9	100.88	102.50	-5	7,620	-0.07%
2018/07/05	3	99.47	3	106.00	97.00	0	7,452	0.00%
2018/07/04	13	99.60	15	102.60	102.50	-2	7,272	-0.03%
2018/07/03	4	107.75	0	0.00	101.50	4	7,102	0.06%
2018/07/02	2	111.00	21	111.88	112.50	-19	6,998	-0.27%
2018/06/29	24	108.77	9	108.89	108.50	15	6,864	0.22%
2018/06/28	14	113.61	32	113.00	107.50	-18	6,672	-0.27%
2018/06/27	6	121.58	0	0.00	119.00	6	6,470	0.09%
2018/06/26	5	121.50	1	120.50	124.00	4	6,504	0.06%
2018/06/25	1	116.00	2	120.00	120.00	-1	6,484	-0.02%
2018/06/22	11	126.95	14	125.96	121.50	-3	6,450	-0.05%
2018/06/21	20	147.70	12	144.46	134.50	8	6,383	0.13%
2018/06/20	10	142.10	0	0.00	142.00	10	6,308	0.16%
2018/06/19	10	145.50	22	137.27	143.00	-12	6,265	-0.19%
2018/06/15	8	150.19	17	152.68	144.50	-9	6,276	-0.14%
2018/06/14	1	160.00	4	159.25	160.50	-3	6,241	-0.05%
2018/06/13	0	0.00	3	159.00	159.00	-3	6,194	-0.05%
2018/06/12	2	161.25	5	160.70	168.00	-3	6,126	-0.05%
2018/06/11	9	153.39	14	152.50	153.00	-5	5,982	-0.08%
2018/06/08	14	148.71	7	149.93	152.50	7	5,828	0.12%
2018/06/07	8	137.25	12	136.17	141.00	-4	5,542	-0.07%
2018/06/06	8	131.75	9	130.50	134.50	-1	5,367	-0.02%
2018/06/05	9	126.06	6	125.50	123.50	3	5,239	0.06%
2018/06/04	9	121.61	8	122.19	125.00	1	5,009	0.02%
2018/06/01	10	115.55	4	116.00	114.00	6	4,878	0.12%
2018/05/31	13	120.69	5	122.10	115.00	8	4,758	0.17%
2018/05/30	8	107.38	16	106.56	115.50	-8	4,525	-0.18%
2018/05/29	17	106.88	13	107.31	105.00	4	4,326	0.09%
2018/05/28	10	105.05	26	105.04	108.50	-16	4,203	-0.38%
2018/05/25	54	103.22	13	103.58	102.00	41	4,126	0.99%
2018/05/24	9	95.42	12	93.15	98.10	-3	3,815	-0.08%
2018/05/23	6	89.17	4	88.05	89.20	2	3,716	0.05%
2018/05/22	2	91.65	5	88.56	90.90	-3	3,664	-0.08%
2018/05/21	8	89.61	7	88.47	89.50	1	3,557	0.03%
2018/05/18	7	83.46	9	82.49	86.50	-2	3,371	-0.06%
2018/05/17	5	80.08	4	81.05	78.70	1	3,142	0.03%
2018/05/16	3	74.90	5	73.28	76.50	-2	2,915	-0.07%
2018/05/15	3	71.20	2	71.35	69.60	1	2,781	0.04%
2018/05/14	2	67.65	27	68.75	71.00	-25	2,777	-0.90%
2018/05/11	10	65.00	3	65.00	65.10	7	2,619	0.27%
2018/05/07	0	0.00	10	59.50	59.30	-10	2,784	-0.36%
2018/05/04	2	58.20	2	58.20	57.90	0	2,984	0.00%
2018/05/03	2	58.00	0	0.00	58.00	2	3,096	0.06%
2018/04/30	0	0.00	2	59.85	59.50	-2	3,473	-0.06%
2018/04/26	1	62.80	0	0.00	58.10	1	3,536	0.03%
2018/04/23	11	64.09	7	62.11	62.60	4	3,429	0.12%
2018/04/20	2	67.35	0	0.00	65.50	2	3,379	0.06%
2018/04/19	0	0.00	1	66.00	66.00	-1	3,301	-0.03%
2018/04/18	0	0.00	1	64.80	64.60	-1	3,285	-0.03%
2018/04/17	5	67.90	1	68.50	65.20	4	3,240	0.12%
2018/04/16	9	69.98	8	69.65	68.30	1	3,167	0.03%
2018/04/13	15	67.61	4	68.10	68.80	11	3,051	0.36%
2018/04/12	6	68.10	4	70.33	67.60	2	2,929	0.07%
2018/04/11	1	65.70	3	67.30	67.30	-2	2,688	-0.07%
2018/04/03	1	60.50	0	0.00	61.30	1	2,653	0.04%
2018/04/02	0	0.00	2	61.30	61.30	-2	2,645	-0.08%
2018/03/31	2	60.70	0	0.00	61.30	2	2,648	0.08%
2018/03/30	1	61.40	0	0.00	60.60	1	2,650	0.04%
2018/03/29	3	62.77	1	65.60	61.40	2	2,640	0.08%
2018/03/28	0	0.00	1	62.60	62.60	-1	2,574	-0.04%
2018/03/27	0	0.00	4	62.88	62.10	-4	2,554	-0.16%
2018/03/23	2	59.45	0	0.00	59.60	2	2,529	0.08%
2018/03/22	1	61.50	2	63.15	61.20	-1	2,518	-0.04%
2018/03/21	12	62.43	13	63.89	62.30	-1	2,510	-0.04%
2018/03/20	3	60.10	0	0.00	60.10	3	2,465	0.12%
2018/03/15	3	62.23	3	63.10	62.10	0	2,538	0.00%
2018/03/13	1	62.60	1	61.80	61.40	0	2,564	0.00%
2018/03/09	1	60.80	8	62.81	60.80	-7	2,616	-0.27%
2018/03/08	1	60.20	0	0.00	59.60	1	2,596	0.04%
2018/03/07	0	0.00	1	59.60	59.60	-1	2,601	-0.04%
2018/03/06	2	60.05	1	60.00	60.00	1	2,612	0.04%
2018/03/05	3	60.80	2	60.80	59.90	1	2,616	0.04%
2018/03/02	1	62.00	0	0.00	62.10	1	2,612	0.04%
2018/02/27	10	64.79	5	64.88	63.90	5	2,604	0.19%
2018/02/26	1	61.70	0	0.00	61.00	1	2,528	0.04%
2018/02/23	2	61.85	3	61.37	60.10	-1	2,537	-0.04%
2018/02/22	1	60.20	1	59.50	59.80	0	2,603	0.00%
2018/02/21	2	58.75	3	59.80	60.00	-1	2,648	-0.04%
2018/02/09	0	0.00	2	52.70	57.00	-2	2,874	-0.07%
2018/02/08	4	57.95	7	56.47	56.10	-3	2,860	-0.10%
2018/02/07	1	59.60	2	59.75	58.90	-1	2,849	-0.04%
2018/02/06	11	57.98	0	0.00	56.20	11	2,850	0.39%
2018/02/05	2	60.00	1	61.60	62.40	1	2,829	0.04%
2018/02/02	2	64.35	2	65.60	63.90	0	2,885	0.00%
2018/02/01	7	65.99	3	68.33	65.20	4	2,905	0.14%
2018/01/31	3	63.50	8	63.51	64.00	-5	2,831	-0.18%
2018/01/30	5	63.90	6	64.35	63.90	-1	2,848	-0.04%
2018/01/29	11	65.93	6	66.47	65.00	5	2,815	0.18%
2018/01/26	9	63.20	4	63.53	63.00	5	2,670	0.19%
2018/01/25	5	62.32	5	61.98	62.50	0	2,600	0.00%
2018/01/24	1	58.30	126	57.44	58.80	-125	2,372	-5.27%	大賣/鉅額交易
2018/01/23	2	54.30	1	53.90	53.50	1	2,310	0.04%
2018/01/22	0	0.00	6	54.13	55.70	-6	2,337	-0.26%
2018/01/16	2	50.20	2	50.10	49.90	0	2,414	0.00%
2018/01/11	2	50.00	2	49.58	49.45	0	2,489	0.00%
2018/01/08	1	50.80	0	0.00	50.60	1	2,661	0.04%
2018/01/05	1	52.00	1	52.90	52.00	0	2,775	0.00%
2018/01/04	0	0.00	1	52.00	52.40	-1	2,828	-0.04%
2018/01/03	2	51.00	2	51.20	50.60	0	2,832	0.00%
2018/01/02	20	49.80	20	51.00	51.10	0	2,852	0.00%