揚明光 (3504)-國泰-敦南券商分點個股進出

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
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－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	6.1	56.52	8.1	56.94	56.40	-2	524	-0.38%
2024/05/17	0.5	55.90	0.1	56.02	55.90	0.4	558	0.07%
2024/05/16	12.2	56.45	10	56.30	55.90	2.2	658	0.33%
2024/05/15	1	55.50	1	55.50	55.50	0	672	0.00%
2024/05/13	23	55.34	0	0.00	55.30	23	709	3.24%
2024/05/10	2	55.10	0	0.00	55.50	2	753	0.27%
2024/05/09	11.3	55.64	4	55.63	55.30	7.3	764	0.96%
2024/05/08	1	56.40	0.4	56.50	56.70	0.7	779	0.09%
2024/05/07	7.4	55.71	0	0.00	56.00	7.4	788	0.94%
2024/05/06	1	55.30	0	0.00	55.20	1	814	0.12%
2024/05/03	3	55.27	0.1	55.50	55.30	2.9	837	0.35%
2024/05/02	1.1	54.89	0.1	55.10	55.00	1	883	0.11%
2024/04/30	4	55.28	0	0.00	55.20	4	1,075	0.37%
2024/04/29	0	54.50	1	54.10	54.90	-1	1,163	-0.08%
2024/04/26	1.2	54.09	1	54.50	53.50	0.2	1,222	0.02%
2024/04/25	0	54.60	0	0.00	54.10	0	1,234	0.00%
2024/04/24	0	0.00	9	54.61	54.80	-9	1,236	-0.73%
2024/04/23	1	53.40	2	53.80	53.40	-1	1,237	-0.08%
2024/04/22	1.1	53.91	6	53.87	53.30	-4.9	1,243	-0.39%
2024/04/19	7.4	54.31	5.5	54.11	53.90	2	1,246	0.16%
2024/04/18	20.5	55.90	3	55.80	55.90	17.5	1,249	1.40%
2024/04/16	1.1	55.05	4.2	55.00	54.80	-3.1	1,253	-0.25%
2024/04/15	1.8	56.36	2	56.50	56.20	-0.2	1,254	-0.02%
2024/04/12	2	57.30	1	58.80	57.20	1	1,267	0.08%
2024/04/11	1.7	57.72	3	57.73	57.30	-1.3	1,268	-0.10%
2024/04/10	6.9	58.37	1	58.61	58.30	5.9	1,279	0.46%
2024/04/09	5	58.28	6	58.95	58.00	-1	1,285	-0.08%
2024/04/08	8.3	58.48	0.2	58.70	58.60	8.1	1,368	0.59%
2024/04/03	52	58.50	1	58.60	58.60	51	1,373	3.71%
2024/04/02	11.2	58.63	8	58.96	58.40	3.2	1,376	0.23%
2024/04/01	1.2	59.75	1	59.30	59.70	0.2	1,398	0.01%
2024/03/29	2.1	59.22	1	60.00	59.30	1.1	1,418	0.08%
2024/03/28	1.4	60.24	13	59.71	59.30	-11.6	1,426	-0.81%
2024/03/27	6.2	60.32	2	60.00	59.80	4.2	1,426	0.30%
2024/03/26	6.8	60.65	8	60.85	59.60	-1.2	1,424	-0.08%
2024/03/25	3.2	61.37	2.1	61.40	61.30	1.1	1,416	0.08%
2024/03/22	4.1	60.83	2	60.80	60.80	2.1	1,419	0.15%
2024/03/21	10.2	60.94	6	60.38	60.30	4.2	1,426	0.29%
2024/03/20	11	61.59	9	61.04	61.00	2	1,437	0.14%
2024/03/19	11	59.08	3	59.50	58.90	8	1,463	0.55%
2024/03/18	2.7	59.20	6	59.37	59.10	-3.3	1,506	-0.22%
2024/03/15	3.4	58.75	9.2	58.89	58.80	-5.8	1,527	-0.38%
2024/03/14	4	60.05	3	59.80	59.50	1	1,526	0.07%
2024/03/13	2.7	59.56	1.3	59.82	59.50	1.3	1,526	0.09%
2024/03/12	10	61.59	1	61.90	61.00	9	1,520	0.59%
2024/03/11	0.4	61.12	4	61.15	61.10	-3.6	1,523	-0.24%
2024/03/08	7.5	61.86	18.2	61.76	60.80	-10.7	1,524	-0.70%
2024/03/07	13.4	64.20	7.3	63.50	63.00	6	1,516	0.40%
2024/03/06	2.2	65.25	3	65.07	64.50	-0.8	1,513	-0.05%
2024/03/05	3.5	65.56	15	65.36	65.20	-11.5	1,512	-0.76%
2024/03/04	1.1	65.72	5	65.94	65.60	-3.9	1,514	-0.26%
2024/03/01	2.3	65.75	5	65.74	65.70	-2.7	1,513	-0.18%
2024/02/29	6.2	65.16	15.1	65.53	65.90	-8.9	1,518	-0.58%
2024/02/27	14.8	65.42	8.1	65.43	64.90	6.7	1,520	0.44%
2024/02/26	19.1	65.20	22.3	64.80	65.20	-3.2	1,537	-0.21%
2024/02/23	7.4	69.99	13.5	70.05	69.60	-6.1	1,528	-0.40%
2024/02/22	13	71.72	6	71.77	71.40	7	1,620	0.43%
2024/02/21	9.6	72.10	23.4	72.04	71.80	-13.8	1,641	-0.84%
2024/02/20	40.2	72.68	42.1	72.02	71.50	-1.9	1,634	-0.12%
2024/02/19	111.3	74.29	75.4	74.20	74.00	35.9	1,602	2.24%	大買/
2024/02/16	13	69.33	15.1	69.98	70.80	-2.1	1,502	-0.14%
2024/02/15	5.5	69.33	3.5	69.07	68.80	1.9	1,484	0.13%
2024/02/05	39.5	71.27	22.2	71.02	70.40	17.3	1,469	1.18%
2024/02/02	22.1	71.32	30.8	71.46	71.90	-8.7	1,443	-0.60%
2024/02/01	6.3	69.14	4.1	69.50	68.70	2.2	1,398	0.16%
2024/01/31	12.1	69.95	11.3	69.93	69.80	0.8	1,390	0.06%
2024/01/30	3	69.40	1	69.10	69.30	2	1,377	0.15%
2024/01/29	30.5	70.66	27	70.41	69.60	3.5	1,373	0.25%
2024/01/26	34.1	70.10	30.1	69.95	69.90	4	1,349	0.29%
2024/01/25	33.6	71.37	33.3	70.95	69.90	0.3	1,325	0.02%
2024/01/24	210.5	74.31	180.8	74.03	71.90	29.7	1,281	2.32%	大買/大賣/
2024/01/23	94.8	71.16	121.3	71.43	70.80	-26.5	1,095	-2.42%	大賣/
2024/01/22	27.2	69.12	35	69.28	70.00	-7.8	1,006	-0.78%
2024/01/19	4.5	65.84	7.2	65.34	66.70	-2.7	945	-0.29%
2024/01/18	2.3	64.06	1.1	63.96	64.10	1.1	932	0.12%
2024/01/17	1.2	65.02	4	65.45	64.70	-2.8	934	-0.30%
2024/01/16	3.1	65.66	3	65.90	65.50	0.1	933	0.01%
2024/01/15	6	66.15	4	66.50	66.70	2	928	0.22%
2024/01/12	6.5	66.35	20.1	66.57	66.10	-13.6	930	-1.46%
2024/01/11	4.1	65.73	9	65.74	65.80	-5	922	-0.54%
2024/01/10	0.5	64.70	2.2	64.73	65.20	-1.7	925	-0.19%
2024/01/09	33.1	65.41	17	64.48	64.70	16.2	923	1.75%
2024/01/08	39	66.61	3	66.36	65.60	36	917	3.92%
2024/01/05	6	67.10	9	67.36	66.90	-3	903	-0.33%
2024/01/04	6.2	67.01	4	67.83	66.50	2.2	897	0.25%
2024/01/03	5.7	66.91	12	67.08	66.90	-6.3	886	-0.71%
2024/01/02	116.8	69.94	101.8	70.23	68.70	14.9	869	1.72%	大買/大賣/
2023/12/29	5.4	67.47	4.1	67.84	67.60	1.3	787	0.16%
2023/12/28	18.2	67.44	10.4	67.21	67.30	7.8	780	1.00%
2023/12/27	21.1	68.65	25	68.28	68.20	-3.9	772	-0.50%
2023/12/26	19.7	67.57	39.1	66.14	68.60	-19.4	740	-2.62%
2023/12/25	17.1	65.55	8	65.58	65.00	9.1	717	1.27%
2023/12/22	5.5	64.41	6	64.30	64.10	-0.5	710	-0.07%
2023/12/21	1	62.80	4.2	64.15	64.50	-3.2	711	-0.44%
2023/12/20	2	64.00	3	64.13	63.80	-1	709	-0.14%
2023/12/19	4	63.05	4.3	63.41	63.40	-0.3	713	-0.04%
2023/12/18	7.1	63.92	4	64.15	64.00	3.1	712	0.43%
2023/12/15	12.1	65.72	10.1	65.45	65.00	2	704	0.29%
2023/12/14	32	67.78	28	67.78	66.90	4	690	0.58%
2023/12/13	33	67.93	21	67.71	66.70	12	650	1.85%
2023/12/12	13.1	66.25	12	65.88	65.20	1.1	609	0.18%
2023/12/11	7	65.06	3.1	65.01	64.90	3.9	592	0.65%
2023/12/08	1	66.00	5	65.70	65.60	-4	594	-0.67%
2023/12/07	12	65.82	7.1	66.04	65.10	4.9	594	0.82%
2023/12/06	2	66.70	5.3	66.43	65.80	-3.3	594	-0.55%
2023/12/05	7.1	65.42	12	65.45	65.10	-4.9	589	-0.83%
2023/12/04	3.2	67.04	4	66.95	66.20	-0.8	588	-0.13%
2023/12/01	8.2	67.25	4	66.83	67.00	4.2	594	0.70%
2023/11/30	6	67.12	11	66.95	66.60	-5	616	-0.81%
2023/11/29	8.3	67.54	5.2	67.48	67.20	3.1	615	0.50%
2023/11/28	6	66.97	4	66.73	67.10	2	610	0.33%
2023/11/27	5	66.70	10	66.87	66.00	-5	607	-0.83%
2023/11/24	9	67.88	12	67.82	67.60	-3	603	-0.50%
2023/11/22	23	69.12	62.1	69.23	68.80	-39.1	570	-6.86%
2023/11/21	125.3	69.08	100.2	68.94	68.70	25.2	526	4.78%	大買/
2023/11/20	5	67.04	13.4	68.09	68.40	-8.4	416	-2.00%
2023/11/17	4.1	61.60	3	62.07	62.20	1.1	381	0.29%
2023/11/16	3	60.33	6.1	60.46	61.20	-3.1	378	-0.82%
2023/11/15	2	59.40	2.1	59.65	60.00	-0.1	375	-0.03%
2023/11/13	1	57.80	1	58.10	57.90	0	380	0.00%
2023/11/10	2	57.65	0	58.00	57.60	2	381	0.52%
2023/11/09	4	58.42	15	58.12	58.40	-11	382	-2.88%
2023/11/08	4	59.15	2	58.70	58.70	2	391	0.52%
2023/11/07	4	59.28	9	59.26	59.70	-5	397	-1.26%
2023/11/06	1	59.50	8.1	58.89	59.00	-7.1	406	-1.75%
2023/11/03	3.1	57.19	3	56.93	57.20	0.1	403	0.02%
2023/11/02	1.1	56.52	2	56.70	56.20	-1	403	-0.24%
2023/10/31	5	55.46	3	56.67	55.00	2	406	0.49%
2023/10/30	4	57.13	0	0.00	56.80	4	412	0.97%
2023/10/26	4.3	57.28	0	0.00	56.80	4.3	428	1.00%
2023/10/25	2.1	58.46	4	58.58	58.50	-1.9	434	-0.44%
2023/10/24	5	57.24	4	57.40	57.30	1	433	0.23%
2023/10/23	1	57.00	1.1	56.91	57.30	-0.1	438	-0.03%
2023/10/20	4.3	57.72	2.1	57.76	57.20	2.2	445	0.49%
2023/10/19	3.2	59.16	2	59.05	59.30	1.2	459	0.26%
2023/10/18	12.2	59.65	8	59.15	59.10	4.2	467	0.89%
2023/10/17	1.1	60.61	4	61.10	60.00	-3	471	-0.63%
2023/10/16	7.1	60.33	6	60.05	60.00	1.1	484	0.23%
2023/10/13	4	61.20	9	60.87	60.80	-5	510	-0.98%
2023/10/12	2	61.00	2.3	61.47	61.60	-0.3	518	-0.06%
2023/10/11	8.3	61.70	6	60.84	60.50	2.3	526	0.43%
2023/10/06	4	62.80	5	62.54	62.70	-1	535	-0.19%
2023/10/05	4	63.05	3	63.00	63.00	1	548	0.18%
2023/10/04	2.2	61.50	2	61.30	61.30	0.2	560	0.03%
2023/10/03	2	62.95	3	62.57	62.30	-1	625	-0.16%
2023/10/02	2	61.95	5	62.72	63.10	-3	642	-0.47%
2023/09/28	1	61.80	1.1	62.00	61.70	-0.1	668	-0.01%
2023/09/27	3.1	61.80	6	61.73	61.60	-2.9	707	-0.42%
2023/09/26	7	62.61	3.4	62.32	62.40	3.6	711	0.51%
2023/09/25	2	63.30	4.4	63.64	63.70	-2.4	713	-0.34%
2023/09/22	3	63.20	3	63.13	63.10	0	716	0.00%
2023/09/21	10	64.51	15	64.60	64.70	-5	712	-0.70%
2023/09/20	4	64.23	4.2	64.91	64.20	-0.2	708	-0.02%
2023/09/19	6.1	64.45	2	64.00	63.80	4.1	717	0.57%
2023/09/18	4.1	65.10	4.3	65.03	64.70	-0.2	727	-0.03%
2023/09/15	8	64.74	3	64.73	64.50	5	729	0.69%
2023/09/14	1.6	64.98	3.1	64.68	65.40	-1.5	732	-0.20%
2023/09/13	2	63.75	6	64.07	64.10	-4	733	-0.54%
2023/09/12	1.1	62.43	16	62.54	62.70	-14.9	737	-2.02%
2023/09/11	3	63.33	3	63.17	62.60	0	751	0.00%
2023/09/08	4	64.15	2	64.25	64.00	2	757	0.27%
2023/09/07	6.9	65.02	6	64.80	64.50	0.9	765	0.12%
2023/09/06	18.4	66.30	5	65.96	65.80	13.4	772	1.73%
2023/09/05	43.5	66.83	17.2	66.14	66.70	26.3	781	3.37%
2023/09/04	1	63.49	1.1	62.82	62.60	-0.1	763	-0.01%
2023/09/01	0.2	63.64	3	63.27	63.50	-2.8	773	-0.36%
2023/08/31	4	63.20	1	63.20	63.00	3	836	0.36%
2023/08/30	5.6	62.44	5	62.61	63.00	0.5	917	0.06%
2023/08/29	1.1	61.09	3	61.00	61.10	-1.9	933	-0.20%
2023/08/28	1.3	60.33	3.2	59.72	60.40	-1.8	1,008	-0.18%
2023/08/25	1.1	60.87	1	61.30	61.20	0.1	1,010	0.01%
2023/08/24	1.1	61.74	0	0.00	61.60	1.1	1,041	0.11%
2023/08/23	0	0.00	2	63.00	63.00	-2	1,064	-0.19%
2023/08/22	10	62.85	27	62.81	62.20	-17	1,066	-1.59%
2023/08/21	6.1	63.47	6	63.88	63.50	0.1	1,068	0.01%
2023/08/18	13	63.58	2	65.05	63.30	11	1,074	1.03%
2023/08/17	4.1	64.58	3	64.87	64.50	1.1	1,073	0.10%
2023/08/16	4.2	63.29	3	63.70	64.00	1.2	1,074	0.11%
2023/08/15	3.1	63.16	7.1	63.20	63.80	-4	1,086	-0.37%
2023/08/14	2.2	62.64	4	62.75	62.40	-1.8	1,105	-0.16%
2023/08/11	4.2	65.08	7	64.96	65.40	-2.8	1,151	-0.24%
2023/08/10	5.3	64.22	9	63.87	63.70	-3.7	1,153	-0.32%
2023/08/09	5.3	66.20	15	66.05	66.00	-9.7	1,145	-0.85%
2023/08/08	10	67.80	9	67.10	66.80	1	1,146	0.09%
2023/08/07	6	67.57	8	67.75	68.40	-2	1,148	-0.18%
2023/08/04	6.1	66.83	8	66.98	67.80	-1.9	1,150	-0.17%
2023/08/02	21.3	67.71	12.1	67.68	66.50	9.2	1,150	0.80%
2023/08/01	5	67.92	4	67.93	68.00	1	1,139	0.09%
2023/07/31	20.2	67.30	19.4	67.54	67.70	0.8	1,139	0.07%
2023/07/28	4.2	69.53	2	69.90	69.50	2.2	1,125	0.20%
2023/07/27	4.2	70.62	1.1	70.88	70.30	3.1	1,121	0.27%
2023/07/26	11.1	70.02	10.1	69.67	69.50	1	1,122	0.09%
2023/07/25	15.2	70.74	14.4	70.92	70.90	0.8	1,119	0.07%
2023/07/24	24.8	70.99	18.3	70.37	70.00	6.6	1,120	0.59%
2023/07/21	9.2	73.23	12	73.24	73.20	-2.9	1,117	-0.26%
2023/07/20	12.1	74.41	5.2	74.65	74.30	6.9	1,125	0.62%
2023/07/19	14.4	75.72	6	75.97	75.20	8.4	1,132	0.74%
2023/07/18	44.1	76.16	37	75.59	75.10	7.1	1,135	0.63%
2023/07/17	4.5	74.67	7.5	74.96	74.50	-3	1,133	-0.26%
2023/07/14	9.7	74.81	11.6	74.89	74.60	-1.9	1,149	-0.17%
2023/07/13	13.6	75.81	19	75.63	74.70	-5.4	1,154	-0.47%
2023/07/12	9.2	76.81	10	77.73	75.60	-0.8	1,173	-0.07%
2023/07/11	13.2	77.76	28	77.70	77.30	-14.8	1,173	-1.26%
2023/07/10	57.7	80.82	58	80.30	78.10	-0.3	1,163	-0.02%
2023/07/07	32.1	78.42	17	78.21	78.00	15.1	1,101	1.37%
2023/07/06	31.3	79.96	24.3	80.10	79.20	6.9	1,093	0.63%
2023/07/05	14	79.65	11.3	79.67	79.10	2.7	1,084	0.25%
2023/07/04	9.5	77.99	10.6	78.13	77.80	-1.1	1,055	-0.11%
2023/07/03	4	78.18	3.2	78.02	77.70	0.9	1,054	0.08%
2023/06/30	6.1	77.82	7.1	77.90	77.60	-1	1,061	-0.10%
2023/06/29	8	77.50	3	78.03	78.20	5	1,102	0.45%
2023/06/28	27.3	77.29	5.1	77.26	77.10	22.3	1,104	2.01%
2023/06/27	7.1	77.86	9	77.88	77.20	-1.9	1,112	-0.17%
2023/06/26	14.8	78.83	16	79.08	78.20	-1.2	1,106	-0.11%
2023/06/21	11.2	77.29	3.2	77.38	77.80	8	1,102	0.73%
2023/06/20	17.9	77.56	8.2	77.16	77.10	9.7	1,107	0.87%
2023/06/19	53.1	78.10	3.2	77.99	78.10	49.9	1,105	4.51%
2023/06/16	9.8	78.19	5.1	77.97	77.80	4.7	1,107	0.42%
2023/06/15	20.1	78.52	36.1	78.13	78.00	-16	1,103	-1.45%
2023/06/14	14.9	80.32	18.5	79.95	79.50	-3.6	1,091	-0.33%
2023/06/13	16.8	81.12	13.3	80.80	80.30	3.5	1,089	0.32%
2023/06/12	22.3	80.37	11.2	80.38	80.10	11.1	1,088	1.02%
2023/06/09	16.9	81.97	27.1	81.80	81.10	-10.2	1,089	-0.94%
2023/06/08	6	80.85	12.5	80.98	80.10	-6.5	1,089	-0.59%
2023/06/07	12	81.82	12.5	81.83	81.30	-0.5	1,097	-0.04%
2023/06/06	74.9	82.16	50	81.65	81.30	24.9	1,112	2.24%
2023/06/05	126.8	89.22	112.4	88.56	87.00	14.4	1,069	1.34%	大買/大賣/
2023/06/02	43.2	86.54	51	86.23	86.50	-7.8	1,100	-0.71%
2023/06/01	61.3	87.62	61.3	87.14	86.20	-0.1	1,218	0.00%
2023/05/31	14.2	83.43	6.7	83.27	83.10	7.5	1,192	0.63%
2023/05/30	15.3	83.61	22.2	84.04	84.00	-6.9	1,189	-0.58%
2023/05/29	12.2	82.05	13.2	82.14	81.70	-1	1,164	-0.09%
2023/05/26	10.2	79.96	10	78.83	78.60	0.2	1,148	0.02%
2023/05/25	9	80.64	9	80.50	80.30	0	1,152	0.00%
2023/05/24	9.3	81.30	13	81.51	81.10	-3.7	1,171	-0.32%
2023/05/23	2.1	80.80	9.4	80.85	81.20	-7.3	1,213	-0.60%
2023/05/22	3	80.33	2	80.55	80.40	1	1,223	0.08%
2023/05/19	15.2	80.00	14	80.22	79.90	1.1	1,227	0.09%
2023/05/18	11.2	80.22	13	80.22	79.50	-1.9	1,223	-0.15%
2023/05/17	35.2	80.83	28	80.79	80.80	7.2	1,215	0.59%
2023/05/16	5	76.88	6	76.63	76.30	-1	1,164	-0.09%
2023/05/15	9.1	75.32	6	74.98	74.80	3.1	1,165	0.27%
2023/05/12	34	75.86	34	74.17	76.00	0	1,174	0.00%
2023/05/11	8.2	74.69	5.1	74.12	74.10	3.1	1,177	0.27%
2023/05/10	6.8	75.57	4	76.18	76.20	2.8	1,183	0.23%
2023/05/09	6.1	75.99	10	75.42	75.00	-3.9	1,197	-0.33%
2023/05/08	7	77.30	5	77.34	77.00	2	1,204	0.17%
2023/05/05	2.1	77.90	3	77.60	77.50	-0.9	1,231	-0.07%
2023/05/04	7	77.23	6	77.47	77.70	1	1,339	0.07%
2023/05/03	8	76.61	5	76.92	76.60	3	1,352	0.22%
2023/05/02	5	77.42	3.2	77.30	77.70	1.8	1,388	0.13%
2023/04/28	4	75.98	10.1	76.40	76.60	-6.1	1,393	-0.43%
2023/04/27	8	74.88	7	75.14	75.30	1	1,391	0.07%
2023/04/26	11.2	75.16	20.3	75.31	74.90	-9.1	1,388	-0.66%
2023/04/25	13.3	77.27	5.1	76.82	76.00	8.2	1,389	0.59%
2023/04/24	17.2	80.26	15.3	79.40	79.40	1.9	1,378	0.14%
2023/04/21	19.2	79.70	4	80.33	78.50	15.2	1,373	1.11%
2023/04/20	20.5	81.40	24.1	80.98	80.60	-3.6	1,366	-0.27%
2023/04/19	21	84.96	11.1	84.23	84.00	9.9	1,354	0.73%
2023/04/18	9.3	87.68	5	88.04	86.70	4.3	1,349	0.32%
2023/04/17	18	89.44	27	89.78	89.60	-9	1,377	-0.65%
2023/04/14	13.2	87.74	16	87.78	86.90	-2.8	1,384	-0.20%
2023/04/13	6.4	87.23	4	87.70	86.80	2.3	1,384	0.17%
2023/04/12	1	87.90	6	88.37	88.40	-5	1,382	-0.36%
2023/04/11	13.1	88.61	8	88.39	87.60	5.1	1,387	0.36%
2023/04/10	15	89.51	14	89.47	89.40	1	1,386	0.07%
2023/04/07	4.1	88.56	10	89.21	88.40	-5.9	1,374	-0.43%
2023/04/06	1	87.90	2.2	87.88	88.70	-1.2	1,374	-0.09%
2023/03/31	22.2	88.32	17	87.98	87.90	5.2	1,377	0.38%
2023/03/30	14.2	89.32	29.7	89.00	88.30	-15.5	1,374	-1.13%
2023/03/29	11	85.97	12.1	86.24	86.60	-1.1	1,341	-0.08%
2023/03/28	7	87.34	4	86.98	85.20	3	1,360	0.22%
2023/03/27	5	87.32	11.1	87.05	87.70	-6.1	1,362	-0.45%
2023/03/24	7.2	87.79	8.7	87.65	87.00	-1.5	1,382	-0.10%
2023/03/23	10.1	87.55	10.1	87.70	87.50	0	1,404	0.00%
2023/03/22	5	87.48	1	87.00	86.80	4	1,414	0.28%
2023/03/21	9	86.52	22.2	86.81	86.90	-13.2	1,432	-0.92%
2023/03/20	1	84.60	4.2	85.20	85.50	-3.2	1,440	-0.22%
2023/03/17	11	85.15	10	84.85	84.50	1	1,456	0.07%
2023/03/16	10.1	85.33	15.9	85.20	84.40	-5.8	1,473	-0.39%
2023/03/15	12	87.22	15	86.85	86.00	-3	1,493	-0.20%
2023/03/14	18	86.64	19.1	86.91	86.40	-1	1,518	-0.07%
2023/03/13	25.5	86.09	25.1	86.07	86.80	0.4	1,539	0.03%
2023/03/10	16	86.28	16	86.68	86.00	0	1,587	0.00%
2023/03/09	23.1	90.41	32.1	89.93	88.60	-9	1,644	-0.55%
2023/03/08	25.3	89.42	24	89.49	89.20	1.3	1,787	0.07%
2023/03/07	173.5	91.78	129.3	91.61	90.70	44.2	1,786	2.48%	大買/大賣/
2023/03/06	123	90.62	104.3	90.59	91.40	18.7	1,701	1.10%	大買/大賣/
2023/03/03	26.2	86.25	46.3	86.39	85.80	-20.1	1,584	-1.27%
2023/03/02	8.1	83.69	10	83.75	84.10	-1.9	1,622	-0.12%
2023/03/01	3	83.50	5	84.10	83.50	-2	1,698	-0.12%
2023/02/24	9.5	83.80	5	83.52	83.10	4.5	1,720	0.26%
2023/02/23	11	84.92	13	84.75	84.40	-2	1,735	-0.12%
2023/02/22	40.1	84.83	26.1	84.79	84.20	14	1,793	0.78%
2023/02/21	59.1	86.68	67.3	86.98	87.60	-8.2	1,967	-0.42%
2023/02/20	14.1	84.36	21.7	83.85	85.00	-7.6	2,001	-0.38%
2023/02/17	33.1	82.73	23.5	82.78	82.60	9.6	2,087	0.46%
2023/02/16	3	83.27	10.3	83.28	83.50	-7.2	2,151	-0.34%
2023/02/15	26.8	82.80	20.3	82.34	82.30	6.5	2,244	0.29%
2023/02/14	13	83.82	11.1	83.78	83.40	1.9	2,429	0.08%
2023/02/13	13.7	83.85	15.1	83.94	83.60	-1.5	2,464	-0.06%
2023/02/10	25.3	86.71	11.3	85.76	85.50	14	2,520	0.56%
2023/02/09	0	88.00	4.3	87.84	87.90	-4.2	2,536	-0.17%
2023/02/08	6	88.08	4.1	87.85	87.10	1.9	2,607	0.07%
2023/02/07	20	87.92	11.1	88.29	87.40	8.9	2,721	0.33%
2023/02/06	7.3	88.60	6.3	88.44	88.50	1	2,786	0.03%
2023/02/03	21.4	88.82	18.1	88.74	88.30	3.3	2,800	0.12%
2023/02/02	96.2	90.44	94.1	90.99	89.90	2	2,833	0.07%
2023/02/01	16.1	85.52	6.4	85.90	86.20	9.7	2,752	0.35%
2023/01/31	12	85.63	27.3	85.23	85.70	-15.3	2,754	-0.55%
2023/01/30	59	83.55	45	82.95	83.10	14	2,732	0.51%
2023/01/17	3	82.20	2	82.10	82.10	1	2,740	0.04%
2023/01/16	3	82.13	4	81.95	82.20	-1	2,763	-0.04%
2023/01/13	14.3	80.62	24	80.51	81.70	-9.7	2,786	-0.35%
2023/01/12	5.1	82.47	9	81.87	81.40	-3.9	2,789	-0.14%
2023/01/11	7	83.56	42	83.69	83.10	-35	2,809	-1.25%
2023/01/10	4.2	83.44	5.1	82.99	82.40	-0.9	2,827	-0.03%
2023/01/09	12.3	84.17	13	83.74	83.20	-0.7	2,845	-0.02%
2023/01/06	5.4	83.29	16.2	83.71	84.40	-10.8	2,872	-0.38%
2023/01/05	45.5	83.53	25.2	83.62	83.50	20.2	2,894	0.70%
2023/01/04	22.2	81.39	37.6	81.25	81.70	-15.4	2,893	-0.53%
2023/01/03	7	77.41	8.7	77.75	78.50	-1.7	2,890	-0.06%
2022/12/30	2.1	76.74	2	76.00	75.80	0.1	2,904	0.00%
2022/12/29	9	75.77	5.2	75.42	76.30	3.8	2,932	0.13%
2022/12/28	22.1	76.60	5	76.44	75.90	17.1	2,974	0.57%
2022/12/27	7.1	78.39	2.1	79.06	77.90	5	3,011	0.17%
2022/12/26	12.2	78.18	13	78.25	78.30	-0.9	3,037	-0.03%
2022/12/23	5.1	76.49	6	76.57	77.80	-0.9	3,081	-0.03%
2022/12/22	7.1	76.99	8	76.74	76.90	-0.9	3,141	-0.03%
2022/12/21	24.2	76.70	11.3	76.60	76.40	12.9	3,252	0.40%
2022/12/20	15.7	77.38	22.3	77.00	76.00	-6.5	3,309	-0.20%
2022/12/19	23.1	79.39	5.6	79.61	79.10	17.5	3,397	0.52%
2022/12/16	21.2	81.15	39	80.86	80.20	-17.8	3,476	-0.51%
2022/12/15	38.2	83.52	63	83.35	82.90	-24.8	3,533	-0.70%
2022/12/14	10.2	82.56	34.1	82.24	82.80	-23.8	3,563	-0.67%
2022/12/13	24.4	83.89	16.1	83.44	82.30	8.3	3,591	0.23%
2022/12/12	6.1	83.94	17.1	83.85	84.30	-11	3,630	-0.30%
2022/12/09	28.4	86.94	19	86.52	85.70	9.4	3,678	0.25%
2022/12/08	28.2	87.20	24.1	86.89	87.70	4.1	3,782	0.11%
2022/12/07	10.8	88.18	30	87.41	86.40	-19.2	3,919	-0.49%
2022/12/06	59.4	90.91	39	90.07	89.20	20.4	3,986	0.51%
2022/12/05	47	93.29	42.2	92.89	92.40	4.8	4,155	0.12%
2022/12/02	74	94.34	74	94.65	93.50	0	4,317	0.00%
2022/12/01	103.4	94.07	78.3	93.42	92.70	25.1	4,479	0.56%	大買/
2022/11/30	155.6	93.74	156.6	93.84	93.20	-1.1	5,041	-0.02%	大買/大賣/
2022/11/29	34.1	89.99	26	90.63	91.40	8.1	5,082	0.16%
2022/11/28	39.1	90.31	42.1	90.56	90.70	-3	5,776	-0.05%
2022/11/25	27.2	90.17	21.2	90.13	89.30	6	6,040	0.10%
2022/11/24	100.1	90.90	99	91.14	90.30	1.1	6,369	0.02%
2022/11/23	94.1	91.49	83.1	90.41	89.60	11	6,451	0.17%
2022/11/22	46.1	90.60	46	90.37	90.00	0.1	6,420	0.00%
2022/11/21	35.2	92.38	37.2	91.60	90.70	-1.9	6,462	-0.03%
2022/11/18	46.2	93.04	56	93.12	92.70	-9.8	6,472	-0.15%
2022/11/17	214	93.88	214.2	93.86	93.40	-0.2	6,465	0.00%	大買/大賣/
2022/11/16	78	89.88	81.3	90.01	90.80	-3.2	6,363	-0.05%
2022/11/15	106.5	92.69	72.2	92.55	91.10	34.2	6,365	0.54%	大買/
2022/11/14	47.4	91.07	64	91.81	93.40	-16.6	6,388	-0.26%
2022/11/11	125.6	92.58	98	91.40	90.10	27.6	6,465	0.43%	大買/
2022/11/10	325.1	92.54	320.3	92.19	90.30	4.8	6,599	0.07%	大買/大賣/
2022/11/09	22.1	86.43	27.1	86.65	87.30	-5.1	6,549	-0.08%
2022/11/08	46.1	86.25	60	85.80	84.20	-13.9	6,632	-0.21%
2022/11/07	32.6	84.07	32	83.81	83.60	0.6	6,695	0.01%
2022/11/04	102.1	83.75	91	83.68	84.00	11.1	6,960	0.16%	大買/
2022/11/03	128	82.75	139	82.82	83.60	-11	7,148	-0.15%	大買/大賣/
2022/11/02	84	80.19	79	79.83	79.60	5	7,138	0.07%
2022/11/01	18.1	74.86	16	75.11	75.60	2.1	7,246	0.03%
2022/10/31	42	74.83	42	75.00	74.30	0	7,570	0.00%
2022/10/28	9	71.08	2	71.50	69.90	7	8,134	0.09%
2022/10/27	11	72.22	11	72.51	73.40	0	8,544	0.00%
2022/10/26	6	71.02	8.2	71.20	70.80	-2.2	8,609	-0.02%
2022/10/25	6	71.33	14	71.75	71.00	-8	8,672	-0.09%
2022/10/24	12	73.66	18	73.46	72.70	-6	8,780	-0.07%
2022/10/21	12.1	73.08	22	72.00	71.20	-9.9	8,924	-0.11%
2022/10/20	13.3	73.87	14	74.19	73.80	-0.7	9,153	-0.01%
2022/10/19	16	77.41	15	76.83	75.80	1	9,386	0.01%
2022/10/18	22	77.61	19	76.99	76.70	3	9,489	0.03%
2022/10/17	11.1	74.14	20.9	74.78	77.30	-9.7	9,862	-0.10%
2022/10/14	28	78.11	39	78.31	77.30	-11	10,055	-0.11%
2022/10/13	68.1	76.98	64.2	75.02	74.30	3.9	10,176	0.04%
2022/10/12	30.3	78.41	27.1	78.97	79.00	3.2	10,400	0.03%
2022/10/11	29	80.23	25.1	80.26	79.40	3.9	10,525	0.04%
2022/10/07	25.1	87.24	25.1	87.09	86.00	0	10,988	0.00%
2022/10/06	20	88.28	23	87.87	87.60	-3	11,626	-0.03%
2022/10/05	31.1	89.19	21	88.58	87.20	10.1	11,760	0.09%
2022/10/04	34	87.55	23.2	87.73	88.60	10.8	11,954	0.09%
2022/10/03	20.2	85.97	20	85.86	85.30	0.2	12,371	0.00%
2022/09/30	60	85.51	57.5	85.14	86.70	2.6	12,701	0.02%
2022/09/29	47.2	87.70	76	87.12	85.70	-28.8	12,801	-0.22%
2022/09/28	85.3	89.04	78.8	88.73	86.80	6.4	12,842	0.05%
2022/09/27	68	93.34	77.6	92.93	93.50	-9.6	12,884	-0.07%
2022/09/26	98.6	96.76	114.7	95.89	93.00	-16.1	12,863	-0.13%	大賣/
2022/09/23	109.1	104.14	70.8	102.73	101.00	38.3	12,819	0.30%	大買/
2022/09/22	100.4	105.18	88.4	105.66	107.00	12	12,765	0.09%
2022/09/21	72.1	104.41	102.3	104.58	105.50	-30.2	12,741	-0.24%	大賣/
2022/09/20	74.3	103.31	69.1	102.88	103.00	5.2	12,779	0.04%
2022/09/19	84	102.84	66	102.56	102.00	18	12,889	0.14%
2022/09/16	96.4	103.76	85.7	103.53	105.00	10.7	12,902	0.08%
2022/09/15	208.1	106.85	238	106.76	104.00	-29.9	12,852	-0.23%	大買/大賣/
2022/09/14	170.8	104.19	180.5	104.45	107.00	-9.8	12,746	-0.08%	大買/大賣/
2022/09/13	171	106.63	145	105.55	104.00	26	12,603	0.21%	大買/大賣/
2022/09/12	287.1	106.84	293.2	106.64	107.00	-6.1	12,537	-0.05%	大買/大賣/
2022/09/08	323.7	104.80	292.5	104.08	103.00	31.1	12,372	0.25%	大買/大賣/
2022/09/07	367.3	105.52	333.6	105.48	104.50	33.7	12,251	0.27%	大買/大賣/
2022/09/06	916.6	114.04	938	113.28	106.50	-21.4	12,153	-0.18%	大買/大賣/
2022/09/05	293.3	112.29	255.7	111.62	109.00	37.6	11,556	0.33%	大買/大賣/
2022/09/02	869.6	113.52	812.8	113.07	114.00	56.8	11,627	0.49%	大買/大賣/
2022/09/01	219.3	105.63	317	106.59	110.50	-97.7	10,967	-0.89%	大買/大賣/
2022/08/31	511.7	101.49	504.3	101.56	100.50	7.4	10,677	0.07%	大買/大賣/
2022/08/30	122.4	95.83	206.8	96.55	98.60	-84.4	10,344	-0.82%	大買/大賣/
2022/08/29	61.8	89.58	37.2	89.60	89.70	24.6	10,179	0.24%
2022/08/26	63	94.30	79.1	94.13	94.60	-16.1	10,138	-0.16%
2022/08/25	42.1	93.16	40.1	93.26	92.50	2	10,067	0.02%
2022/08/24	77.4	93.26	70.7	92.29	92.50	6.7	10,039	0.07%
2022/08/23	105.1	93.57	84.4	93.21	92.30	20.6	9,988	0.21%	大買/
2022/08/22	105.6	96.90	84.3	96.34	95.10	21.2	9,894	0.21%	大買/
2022/08/19	125.2	101.11	165.6	100.96	99.50	-40.5	9,808	-0.41%	大買/大賣/
2022/08/18	222.5	100.76	152.1	100.61	100.00	70.3	9,686	0.73%	大買/大賣/
2022/08/17	178.3	101.37	278	101.53	102.50	-99.8	9,540	-1.05%	大買/大賣/
2022/08/16	197.5	100.06	207.3	99.77	97.70	-9.8	9,312	-0.10%	大買/大賣/
2022/08/15	99.6	96.85	106.2	96.74	98.40	-6.6	9,172	-0.07%	大賣/
2022/08/12	264.7	98.86	224.1	98.23	97.70	40.6	9,051	0.45%	大買/大賣/
2022/08/11	351.8	101.60	302.6	101.59	99.70	49.3	8,925	0.55%	大買/大賣/
2022/08/10	308.9	100.51	356.4	100.46	99.00	-47.4	8,635	-0.55%	大買/大賣/
2022/08/09	194.2	97.46	215.4	97.04	97.00	-21.3	8,374	-0.25%	大買/大賣/
2022/08/08	241.1	97.56	212.3	97.79	98.00	28.8	8,262	0.35%	大買/大賣/
2022/08/05	598.4	101.18	581.8	101.06	100.00	16.7	8,076	0.21%	大買/大賣/
2022/08/04	1,078.9	98.09	1,093.8	98.25	100.50	-14.9	7,732	-0.19%	大買/大賣/
2022/08/03	684.9	97.88	675.5	97.52	96.50	9.4	7,113	0.13%	大買/大賣/
2022/08/02	122	93.04	147.5	92.97	93.00	-25.5	6,686	-0.38%	大買/大賣/
2022/08/01	105.7	94.01	91.5	93.84	93.20	14.2	6,616	0.22%	大買/
2022/07/29	132.1	93.36	185.5	93.51	94.00	-53.3	6,544	-0.82%	大買/大賣/
2022/07/28	222.6	91.49	183.7	91.43	91.90	38.8	6,424	0.60%	大買/大賣/
2022/07/27	408.5	90.62	413.2	90.55	92.00	-4.8	6,259	-0.08%	大買/大賣/
2022/07/26	351.4	92.34	286.3	90.27	87.20	65.1	6,006	1.08%	大買/大賣/
2022/07/25	157.1	96.10	149.5	96.01	96.80	7.6	5,768	0.13%	大買/大賣/
2022/07/22	522.8	98.22	546.4	98.15	95.50	-23.6	5,647	-0.42%	大買/大賣/
2022/07/21	244	94.94	269.4	95.45	95.80	-25.4	5,257	-0.48%	大買/大賣/
2022/07/20	223.1	95.16	216.7	94.06	94.20	6.4	5,045	0.13%	大買/大賣/
2022/07/19	378	96.33	365.7	96.22	94.80	12.3	4,900	0.25%	大買/大賣/
2022/07/18	289.2	95.53	289.3	95.10	94.80	-0.1	4,647	0.00%	大買/大賣/
2022/07/15	712.6	96.44	703	96.26	96.20	9.5	4,480	0.21%	大買/大賣/
2022/07/14	942.8	92.60	905.3	92.75	94.20	37.5	3,982	0.94%	大買/大賣/
2022/07/13	160	89.29	233.2	90.99	92.70	-73.2	3,320	-2.20%	大買/大賣/
2022/07/12	251.4	86.30	230.7	85.95	84.30	20.7	3,159	0.66%	大買/大賣/
2022/07/11	528.9	88.25	495.6	87.62	87.90	33.3	2,919	1.14%	大買/大賣/
2022/07/08	362.9	83.35	418.1	84.05	86.30	-55.2	2,462	-2.24%	大買/大賣/
2022/07/07	196	74.89	238.1	75.28	78.50	-42.1	2,105	-2.00%	大買/大賣/
2022/07/06	111.6	72.84	127.1	72.99	71.40	-15.5	1,957	-0.79%	大買/大賣/
2022/07/05	147.5	73.08	166.3	73.48	74.40	-18.8	1,861	-1.01%	大買/大賣/
2022/07/04	40.1	68.96	46	69.58	70.60	-5.9	1,707	-0.35%
2022/07/01	94.1	70.64	103.3	70.58	68.40	-9.2	1,676	-0.55%	大賣/
2022/06/30	31.2	69.26	14	69.89	68.70	17.2	1,610	1.07%
2022/06/29	48.6	71.18	31.1	71.83	72.40	17.5	1,578	1.11%
2022/06/28	157.1	73.59	171.6	73.95	74.40	-14.5	1,526	-0.95%	大買/大賣/
2022/06/27	213.5	72.32	188.6	72.02	73.50	24.9	1,437	1.73%	大買/大賣/
2022/06/24	36	67.22	60.3	67.54	68.00	-24.3	1,286	-1.89%
2022/06/23	9	62.00	10.1	61.81	62.40	-1.1	1,226	-0.09%
2022/06/22	10	61.71	12	61.34	60.70	-2	1,259	-0.16%
2022/06/21	12	62.54	15	62.05	63.30	-3	1,264	-0.24%
2022/06/20	7.1	62.55	12	62.88	60.40	-4.9	1,260	-0.39%
2022/06/17	53.4	65.48	37	64.96	64.20	16.4	1,238	1.33%
2022/06/16	44.4	70.11	52	69.31	67.80	-7.7	1,211	-0.63%
2022/06/15	126.2	71.91	124.1	72.20	70.70	2	1,146	0.18%	大買/大賣/
2022/06/14	22.6	69.77	18.2	69.34	68.90	4.4	1,031	0.43%
2022/06/13	402.3	72.26	317	72.37	71.50	85.3	996	8.56%	大買/大賣/
2022/06/10	34	69.81	53	71.08	71.90	-19	727	-2.61%
2022/06/09	2	65.30	4.1	65.42	65.40	-2	675	-0.30%
2022/06/08	11	66.75	7	67.14	65.60	4	678	0.59%
2022/06/07	9	65.99	5	66.04	65.30	4	672	0.59%
2022/06/06	7	66.20	8	66.29	65.80	-1	676	-0.15%
2022/06/02	3	64.63	3	64.73	64.90	0	690	0.00%
2022/06/01	7	65.72	4	65.75	65.40	3	716	0.42%
2022/05/31	6	65.07	3	64.11	65.20	3	725	0.41%
2022/05/30	1	63.60	1	63.80	63.50	0	762	0.00%
2022/05/27	3	62.77	2	62.85	62.80	1	774	0.13%
2022/05/26	0	62.48	0	0.00	61.90	0	792	0.01%
2022/05/25	3	62.67	6	62.15	63.00	-3	811	-0.37%
2022/05/24	1	62.01	3	61.47	61.50	-2	840	-0.24%
2022/05/23	8.1	64.21	7	64.23	64.00	1.1	844	0.12%
2022/05/20	12	62.99	19	63.15	63.20	-7	858	-0.82%
2022/05/19	7	62.48	1	61.30	62.50	6	868	0.69%
2022/05/18	1	63.19	2.2	62.48	63.20	-1.2	880	-0.13%
2022/05/17	2	62.55	3	62.40	62.70	-1	896	-0.12%
2022/05/16	3	62.27	9	62.12	61.40	-6	901	-0.67%
2022/05/13	9	61.76	6	61.57	62.00	3	914	0.33%
2022/05/12	5	61.58	6	61.64	60.30	-1	927	-0.11%
2022/05/11	0	61.16	1	60.80	62.00	-1	936	-0.10%
2022/05/10	5	62.43	4.1	61.26	63.00	1	942	0.11%
2022/05/09	2.1	61.02	3	61.33	60.70	-0.9	945	-0.10%
2022/05/06	6	64.97	2	65.50	64.90	4	948	0.42%
2022/05/05	4	67.62	5	67.60	67.70	-1	961	-0.10%
2022/05/04	3	66.40	4	66.40	65.80	-1	981	-0.10%
2022/05/03	5	65.86	4	65.38	66.30	1	1,006	0.10%
2022/04/29	6.1	66.38	8	66.64	64.90	-2	1,022	-0.19%
2022/04/28	2	65.60	2	65.55	66.30	0	1,023	0.00%
2022/04/27	4	65.18	5	65.26	66.00	-1	1,028	-0.10%
2022/04/26	4	67.15	6	67.23	66.90	-2	1,030	-0.19%
2022/04/25	9	65.97	14.4	65.64	65.10	-5.4	1,037	-0.52%
2022/04/22	9.2	68.67	12	68.73	68.50	-2.9	1,066	-0.27%
2022/04/21	1	71.30	2	71.60	71.30	-1	1,096	-0.09%
2022/04/20	1	71.20	1	71.60	71.20	0	1,139	0.00%
2022/04/19	1	71.50	0	0.00	70.80	1	1,158	0.09%
2022/04/18	0	0.00	3	70.53	70.80	-3	1,183	-0.25%
2022/04/15	1	72.09	5	71.40	71.30	-4	1,198	-0.33%
2022/04/14	3	74.20	1	74.30	74.00	2	1,228	0.16%
2022/04/13	2	73.85	3.3	73.39	73.80	-1.3	1,245	-0.10%
2022/04/12	3.1	70.94	9.9	71.72	71.40	-6.8	1,257	-0.54%
2022/04/11	16.2	73.77	12.3	75.07	72.90	3.9	1,261	0.31%
2022/04/08	2.2	75.00	10.1	75.12	75.60	-8	1,263	-0.63%
2022/04/07	7.1	74.17	12.1	74.37	73.60	-5	1,271	-0.40%
2022/04/06	2.2	76.23	0	0.00	76.60	2.2	1,262	0.18%
2022/04/01	4	77.18	3	77.37	77.40	1	1,278	0.08%
2022/03/31	1.1	78.71	8	78.86	78.50	-6.9	1,288	-0.54%
2022/03/30	6.1	79.23	8	79.40	79.60	-1.9	1,295	-0.15%
2022/03/29	0	77.69	0	0.00	77.70	0	1,310	0.00%
2022/03/28	11	76.64	24	76.35	77.30	-13	1,356	-0.96%
2022/03/25	29.6	79.53	13	78.92	78.00	16.6	1,391	1.19%
2022/03/24	25.1	82.42	5.1	80.47	82.70	20	1,356	1.48%
2022/03/23	7.1	80.15	3	80.30	79.90	4.1	1,352	0.30%
2022/03/22	3	79.49	3.1	79.74	79.10	0	1,380	0.00%
2022/03/21	4.1	80.33	2	80.90	79.10	2.1	1,412	0.15%
2022/03/18	3.1	79.46	11	79.27	80.00	-7.9	1,462	-0.54%
2022/03/17	7.5	79.88	9.1	79.52	79.90	-1.6	1,480	-0.11%
2022/03/16	1	76.61	5	76.58	76.90	-4	1,483	-0.27%
2022/03/15	10.1	77.18	11.2	76.31	76.00	-1.1	1,544	-0.07%
2022/03/14	4.3	79.24	5.1	79.43	79.00	-0.8	1,577	-0.05%
2022/03/11	1.5	79.43	4	79.90	79.10	-2.5	1,615	-0.16%
2022/03/10	8	80.13	15.3	80.32	80.40	-7.3	1,664	-0.44%
2022/03/09	9.1	78.01	7.1	78.48	77.90	2	1,804	0.11%
2022/03/08	8.2	78.27	12.2	79.01	77.30	-4.1	1,833	-0.22%
2022/03/07	10.6	79.82	2	79.20	78.40	8.6	1,844	0.47%
2022/03/04	17.3	85.46	14	85.31	84.20	3.3	1,873	0.18%
2022/03/03	34.1	88.67	29.4	88.08	87.60	4.7	1,934	0.24%
2022/03/02	10	83.75	5	83.64	84.50	5	1,948	0.26%
2022/03/01	5.1	84.44	8	83.75	85.70	-2.9	2,003	-0.15%
2022/02/25	13	83.79	21.3	83.95	84.40	-8.2	2,056	-0.40%
2022/02/24	16.1	83.28	21.3	82.95	81.80	-5.2	2,111	-0.25%
2022/02/23	7	86.26	5.5	86.42	86.10	1.5	2,173	0.07%
2022/02/22	11.1	86.34	19.3	85.90	85.70	-8.2	2,512	-0.33%
2022/02/21	8.5	88.55	6.3	89.18	89.10	2.2	2,841	0.08%
2022/02/18	9.4	89.69	6	89.73	89.30	3.4	3,089	0.11%
2022/02/17	11.2	91.74	8	91.63	90.90	3.2	3,156	0.10%
2022/02/16	11.2	93.47	5	93.42	93.60	6.2	3,318	0.19%
2022/02/15	15.1	93.62	28	93.26	92.00	-12.9	3,469	-0.37%
2022/02/14	12	91.77	6	91.80	91.10	6	3,562	0.17%
2022/02/11	13	95.57	8.1	95.56	95.80	5	3,652	0.14%
2022/02/10	11.1	95.09	4.1	95.10	94.50	7	3,891	0.18%
2022/02/09	13.1	95.80	13	96.14	96.30	0.1	3,980	0.00%
2022/02/08	19.1	94.69	10	95.04	96.00	9.1	4,047	0.23%
2022/02/07	9.2	91.24	17	92.43	94.20	-7.8	4,166	-0.19%
2022/01/26	4.2	91.96	10.2	92.24	90.90	-6.1	4,269	-0.14%
2022/01/25	29	94.50	26	94.33	92.40	3	4,733	0.06%
2022/01/24	4.2	93.45	14	93.72	95.00	-9.8	5,114	-0.19%
2022/01/21	21	96.47	13	96.65	95.70	8	5,398	0.15%
2022/01/20	11	99.10	6	98.98	98.70	5	5,701	0.09%
2022/01/19	14	100.53	17	100.39	99.70	-3	5,925	-0.05%
2022/01/18	10.2	102.81	9	102.44	103.50	1.2	6,456	0.02%
2022/01/17	18.3	99.47	32	99.14	101.00	-13.7	6,966	-0.20%
2022/01/14	44.4	99.27	38	99.08	99.30	6.4	7,533	0.08%
2022/01/13	33	100.79	42	101.71	103.50	-9	7,850	-0.11%
2022/01/12	7.1	104.82	9	104.33	101.50	-1.9	8,153	-0.02%
2022/01/11	17.2	104.91	20.1	105.05	104.00	-2.9	8,238	-0.04%
2022/01/10	6	107.00	30.3	107.09	109.00	-24.3	8,304	-0.29%
2022/01/07	35.1	109.18	27.3	109.41	108.00	7.7	8,565	0.09%
2022/01/06	18	113.25	24.3	113.43	115.00	-6.3	8,950	-0.07%
2022/01/05	22.2	115.00	21	114.60	113.50	1.2	9,297	0.01%
2022/01/04	5.4	117.54	4	118.00	117.50	1.4	9,544	0.01%
2022/01/03	3.1	117.33	12.1	117.61	119.50	-9	9,710	-0.09%
2021/12/30	17.1	117.71	10	117.70	117.50	7	9,742	0.07%
2021/12/29	10.1	119.40	8.1	119.56	120.00	2	9,768	0.02%
2021/12/28	37.1	120.36	20	120.48	119.50	17.1	9,830	0.17%
2021/12/27	15	121.70	24.3	121.23	122.00	-9.3	9,900	-0.09%
2021/12/24	16	119.63	13	120.00	119.00	3	9,939	0.03%
2021/12/23	28.3	121.11	21.1	121.17	120.50	7.2	10,006	0.07%
2021/12/22	24.3	122.09	71.3	122.26	123.00	-47	10,098	-0.47%
2021/12/21	83.3	120.73	69.3	120.13	118.00	14	10,331	0.14%
2021/12/20	20.3	118.89	18.3	119.04	119.50	1.9	10,405	0.02%
2021/12/17	20.2	118.28	21	119.00	119.50	-0.8	10,469	-0.01%
2021/12/16	45.5	121.50	30	122.08	122.00	15.5	10,644	0.15%
2021/12/15	20.3	119.12	42	119.01	120.00	-21.8	10,704	-0.20%
2021/12/14	62.1	116.25	25	115.14	114.50	37.1	10,686	0.35%
2021/12/13	35.7	123.77	32.1	123.05	122.50	3.6	10,672	0.03%
2021/12/10	30.1	126.53	29.1	126.97	125.00	1	10,695	0.01%
2021/12/09	61.1	129.95	51.5	129.56	127.00	9.6	10,708	0.09%
2021/12/08	22	128.34	42.5	127.88	128.00	-20.5	10,699	-0.19%
2021/12/07	54.5	127.26	42.8	128.82	124.50	11.7	10,757	0.11%
2021/12/06	92.2	129.57	62.1	129.29	129.00	30.1	10,831	0.28%
2021/12/03	187.3	131.27	192.3	131.09	129.00	-4.9	10,841	-0.05%	大買/大賣/
2021/12/02	36.2	124.99	39	125.18	123.00	-2.9	10,842	-0.03%
2021/12/01	39.3	123.34	26.1	123.54	125.50	13.2	10,958	0.12%
2021/11/30	41.6	122.90	48	123.44	124.50	-6.4	11,025	-0.06%
2021/11/29	94	119.69	119.3	119.50	120.50	-25.3	11,128	-0.23%	大賣/
2021/11/26	72.5	123.61	43.1	122.87	120.50	29.3	11,412	0.26%
2021/11/25	68.6	129.47	60.1	128.67	127.00	8.5	11,529	0.07%
2021/11/24	99.4	130.09	58.2	129.50	127.00	41.2	11,797	0.35%
2021/11/23	80.6	135.12	79.2	135.15	131.50	1.5	11,998	0.01%
2021/11/22	87.4	139.62	56	138.72	136.50	31.4	12,312	0.25%
2021/11/19	494.6	147.61	461.5	145.62	140.00	33.1	12,403	0.27%	大買/大賣/
2021/11/18	409.5	146.60	333.1	144.60	140.50	76.4	12,142	0.63%	大買/大賣/
2021/11/17	83	142.04	229.3	142.50	146.00	-146.3	11,811	-1.24%	大賣/鉅額交易
2021/11/16	124.2	135.75	108.3	136.79	133.00	15.9	11,601	0.14%	大買/大賣/
2021/11/15	279	138.09	261	138.58	136.50	18	11,555	0.16%	大買/大賣/
2021/11/12	160.2	134.43	225.3	134.87	135.50	-65.1	11,433	-0.57%	大買/大賣/
2021/11/11	123.2	131.70	100.3	131.48	130.00	22.9	11,328	0.20%	大買/
2021/11/10	117.1	133.97	117	134.18	133.50	0.1	11,322	0.00%	大買/大賣/
2021/11/09	385.1	136.85	338.5	136.18	131.50	46.5	11,337	0.41%	大買/大賣/
2021/11/08	100.3	130.30	100	132.12	133.00	0.3	11,167	0.00%
2021/11/05	103.2	132.81	96	132.82	132.00	7.2	11,161	0.06%	大買/
2021/11/04	158.1	135.36	140	135.57	131.50	18.1	11,251	0.16%	大買/大賣/
2021/11/03	188.4	134.56	171	134.50	134.50	17.3	11,166	0.16%	大買/大賣/
2021/11/02	568.3	144.00	440.9	140.92	136.00	127.4	11,109	1.15%	大買/大賣/鉅額交易
2021/11/01	404.6	138.20	523.5	139.40	144.00	-118.9	10,651	-1.12%	大買/大賣/鉅額交易
2021/10/29	355.1	133.59	316	133.98	131.00	39.1	10,290	0.38%	大買/大賣/
2021/10/28	375.2	136.75	351.8	137.01	130.00	23.4	10,005	0.23%	大買/大賣/
2021/10/27	255.1	137.28	241.5	137.26	134.50	13.6	9,699	0.14%	大買/大賣/
2021/10/26	536.3	137.76	533.7	138.03	134.50	2.5	9,469	0.03%	大買/大賣/
2021/10/25	601.9	138.51	553.3	138.90	137.00	48.5	8,971	0.54%	大買/大賣/
2021/10/22	508.5	128.80	596.3	129.46	134.00	-87.8	8,461	-1.04%	大買/大賣/
2021/10/21	447.2	121.67	429.6	121.80	122.00	17.6	7,869	0.22%	大買/大賣/
2021/10/20	266	119.32	395.4	119.69	118.00	-129.3	7,514	-1.72%	大買/大賣/鉅額交易
2021/10/19	110.2	111.19	86	111.32	112.00	24.2	7,180	0.34%	大買/
2021/10/18	138.3	111.24	139.2	111.18	112.00	-0.9	7,079	-0.01%	大買/大賣/
2021/10/15	401.9	110.28	412	110.14	112.00	-10.2	6,992	-0.15%	大買/大賣/
2021/10/14	538.2	118.61	376.1	116.56	109.50	162.1	6,722	2.41%	大買/大賣/鉅額交易
2021/10/13	326.2	117.29	416.9	117.63	121.50	-90.7	6,313	-1.44%	大買/大賣/
2021/10/12	252.3	115.04	222.9	115.61	110.50	29.4	5,951	0.49%	大買/大賣/
2021/10/08	210.7	110.45	192	109.36	109.00	18.7	5,702	0.33%	大買/大賣/
2021/10/07	14	105.86	45.1	106.65	109.50	-31.1	5,567	-0.56%
2021/10/06	48	102.15	31	101.77	99.90	17	5,618	0.30%
2021/10/05	49	102.24	65	102.07	106.00	-16	5,635	-0.28%
2021/10/04	124	104.63	135	104.48	102.50	-11	5,575	-0.20%	大買/大賣/
2021/10/01	39.2	107.19	55.1	106.24	106.00	-15.9	5,494	-0.29%
2021/09/30	116	107.99	128	108.21	112.00	-12	5,447	-0.22%	大買/大賣/
2021/09/29	140.1	109.12	114.3	108.19	107.00	25.8	5,394	0.48%	大買/大賣/
2021/09/28	351.3	115.76	320.4	115.88	114.50	30.9	5,326	0.58%	大買/大賣/
2021/09/27	99.2	111.00	130	110.53	110.50	-30.9	5,060	-0.61%	大賣/
2021/09/24	79.4	106.52	68	106.57	105.00	11.4	4,970	0.23%
2021/09/23	261.3	106.61	221.3	105.86	105.00	40	4,911	0.82%	大買/大賣/
2021/09/22	97	102.52	109.2	104.11	106.50	-12.2	4,779	-0.26%	大賣/
2021/09/17	9	96.84	20	97.18	97.10	-11	4,789	-0.23%
2021/09/16	22	98.91	25.1	99.31	97.00	-3.1	4,817	-0.06%
2021/09/15	24.2	99.40	26.4	99.79	98.00	-2.2	4,784	-0.05%
2021/09/14	27.2	103.35	27	103.57	101.50	0.2	4,744	0.00%
2021/09/13	29	103.77	49.2	104.33	106.00	-20.2	4,713	-0.43%
2021/09/10	100.2	103.52	74	103.30	103.50	26.2	4,656	0.56%
2021/09/09	118	108.47	107	108.50	109.00	11	4,558	0.24%	大買/大賣/
2021/09/08	68	110.82	69.1	110.55	107.50	-1.1	4,446	-0.02%
2021/09/07	96.1	113.10	89	113.40	112.50	7.1	4,405	0.16%
2021/09/06	56.1	115.42	68.4	114.79	119.00	-12.3	4,258	-0.29%
2021/09/03	87.2	113.31	81.4	112.72	111.50	5.8	4,109	0.14%
2021/09/02	84	115.26	124	115.63	116.00	-40	4,009	-1.00%	大賣/
2021/09/01	399.8	119.37	334.2	118.25	114.00	65.6	3,853	1.70%	大買/大賣/
2021/08/31	105.1	113.75	141.1	114.11	121.00	-36	3,494	-1.03%	大買/大賣/
2021/08/30	499.6	116.72	429.1	115.75	115.00	70.5	3,323	2.12%	大買/大賣/
2021/08/27	189	112.90	183.5	113.05	119.00	5.5	2,995	0.18%	大買/大賣/
2021/08/26	288.5	113.85	289.1	114.23	116.50	-0.6	2,724	-0.02%	大買/大賣/
2021/08/25	225	103.90	259.1	104.04	106.00	-34.1	2,343	-1.46%	大買/大賣/
2021/08/24	26	93.23	45.2	93.89	96.50	-19.1	2,190	-0.87%
2021/08/23	12	87.72	12	88.23	87.80	0	2,105	0.00%
2021/08/20	32	87.54	22.2	86.94	86.20	9.8	2,092	0.47%
2021/08/19	27.2	90.49	23.1	90.75	90.10	4.1	2,048	0.20%
2021/08/18	51.3	88.02	58.2	87.80	91.10	-6.9	2,022	-0.34%
2021/08/17	28.4	88.94	33	88.08	85.80	-4.6	1,996	-0.23%
2021/08/16	70.7	88.26	62	87.59	87.50	8.7	1,954	0.44%
2021/08/13	120.5	91.99	128.2	91.26	93.00	-7.7	1,859	-0.41%	大買/大賣/
2021/08/12	66.3	91.55	94.9	92.04	86.80	-28.6	1,742	-1.64%
2021/08/11	119.8	94.99	56.1	94.87	94.60	63.7	1,670	3.81%	大買/
2021/08/10	96.2	97.89	85	97.56	97.20	11.2	1,586	0.71%
2021/08/09	34.2	93.79	37.3	93.60	93.30	-3.1	1,432	-0.22%
2021/08/06	36.7	92.36	40.1	92.73	94.00	-3.3	1,396	-0.24%
2021/08/05	5.7	90.81	18.2	90.88	90.50	-12.5	1,349	-0.92%
2021/08/04	60.3	90.50	42	90.15	88.80	18.3	1,345	1.36%
2021/08/03	11.1	87.42	7	87.60	89.10	4.1	1,317	0.31%
2021/08/02	4.2	85.99	14.2	85.35	86.80	-9.9	1,308	-0.76%
2021/07/30	5	84.42	5	84.54	84.20	0	1,323	0.00%
2021/07/29	24	86.34	11	85.18	83.60	13	1,337	0.97%
2021/07/28	6	80.52	11	80.62	82.00	-5	1,297	-0.39%
2021/07/27	13.4	83.45	8	82.98	81.50	5.4	1,318	0.41%
2021/07/26	3.4	81.57	1	80.90	80.40	2.4	1,320	0.18%
2021/07/23	7.3	81.40	7	81.26	81.50	0.3	1,331	0.02%
2021/07/22	0	0.00	1	79.00	79.00	-1	1,347	-0.07%
2021/07/21	8.2	79.14	5	77.44	77.10	3.2	1,359	0.23%
2021/07/20	0.1	79.90	1	78.10	78.90	-0.9	1,376	-0.07%
2021/07/19	2.1	81.18	1	81.00	80.80	1.1	1,388	0.08%
2021/07/16	0	0.00	2	82.90	83.40	-2	1,421	-0.14%
2021/07/15	3	82.83	1	82.00	82.20	2	1,461	0.14%
2021/07/14	4.1	82.91	9	83.32	82.10	-4.9	1,500	-0.33%
2021/07/13	47.1	90.75	27.1	93.15	88.20	20	1,505	1.33%
2021/07/12	14.1	92.87	18.1	92.94	98.00	-4	1,470	-0.27%
2021/07/09	31	89.08	2	89.20	89.40	29	1,443	2.01%
2021/07/08	1	90.80	5	89.22	89.00	-4	1,495	-0.27%
2021/07/07	1	88.70	6.3	88.62	88.40	-5.3	1,520	-0.35%
2021/07/06	24	91.52	20.1	89.91	89.90	3.9	1,558	0.25%
2021/07/05	12.1	91.59	11.1	92.18	92.00	1.1	1,579	0.07%
2021/07/02	3.3	89.71	7	90.41	88.80	-3.7	1,633	-0.23%
2021/07/01	11	90.59	13	89.42	87.80	-2	1,706	-0.12%
2021/06/30	6	89.97	8	90.11	90.00	-2	1,733	-0.12%
2021/06/29	13.1	91.85	18	91.30	89.60	-4.9	1,854	-0.26%
2021/06/28	22	90.27	21.1	90.20	90.90	0.9	1,934	0.04%
2021/06/25	4	81.88	26	87.43	87.80	-22	1,971	-1.12%
2021/06/24	4	79.90	3	79.47	79.90	1	1,974	0.05%
2021/06/23	2	77.90	3	77.53	77.80	-1	2,016	-0.05%
2021/06/22	2	76.00	0	0.00	75.80	2	2,091	0.10%
2021/06/21	0	0.00	4	76.70	75.80	-4	2,198	-0.18%
2021/06/18	0	0.00	0.1	78.10	77.20	-0.1	2,519	0.00%
2021/06/17	1.3	76.27	3	77.03	77.30	-1.7	2,593	-0.07%
2021/06/16	1	77.10	0	0.00	75.50	1	2,712	0.04%
2021/06/15	1	76.80	5	77.62	79.00	-4	2,767	-0.14%
2021/06/11	2	77.45	2.1	77.67	76.50	-0.1	2,772	0.00%
2021/06/10	2	76.80	1	77.00	76.90	1	2,833	0.04%
2021/06/09	1	76.32	1	76.90	75.70	0	2,835	0.00%
2021/06/08	0	0.00	1	76.50	75.90	-1	2,839	-0.04%
2021/06/07	2	74.65	2	74.05	75.80	0	2,853	0.00%
2021/06/04	0	0.00	1	77.50	75.00	-1	2,886	-0.03%
2021/06/03	2	77.05	1	76.60	76.60	1	2,884	0.03%
2021/06/02	4	76.38	1	76.40	76.30	3	2,886	0.10%
2021/06/01	5	77.32	4	77.30	76.50	1	2,916	0.03%
2021/05/31	0	0.00	5	75.42	74.80	-5	2,893	-0.17%
2021/05/28	2	75.10	9	75.00	74.60	-7	2,899	-0.24%
2021/05/27	1	74.50	3	74.97	74.50	-2	2,904	-0.07%
2021/05/26	1	74.40	3	74.60	74.00	-2	2,913	-0.07%
2021/05/25	35	75.02	32	73.67	73.20	3	2,917	0.10%
2021/05/24	6	73.70	4	71.98	76.00	2	2,911	0.07%
2021/05/21	2	70.65	1	70.10	71.90	1	2,935	0.03%
2021/05/20	2	68.25	1	69.10	68.40	1	3,034	0.03%
2021/05/19	2	69.30	0	0.00	70.40	2	3,101	0.06%
2021/05/18	0	0.00	0.1	68.23	69.30	-0.1	3,125	0.00%
2021/05/17	3.1	62.94	3	64.20	63.10	0.1	3,125	0.00%
2021/05/14	6	68.35	6	68.93	67.40	0	3,119	0.00%
2021/05/13	7	69.11	8	69.54	69.90	-1	3,142	-0.03%
2021/05/12	6	71.25	7	68.97	70.00	-1	3,182	-0.03%
2021/05/11	2.1	72.77	21	72.75	71.80	-18.9	3,155	-0.60%
2021/05/10	1	78.50	0	77.66	78.50	1	3,139	0.03%
2021/05/07	6	80.87	10	80.22	80.60	-4	3,147	-0.13%
2021/05/06	0	0.00	1	76.20	75.20	-1	3,118	-0.03%
2021/05/05	0.1	77.90	2	75.00	75.30	-2	3,096	-0.06%
2021/05/04	0	0.00	6.4	76.23	76.90	-6.4	3,089	-0.21%
2021/05/03	4	80.85	4.2	81.72	79.70	-0.2	3,051	-0.01%
2021/04/29	2	86.00	0	0.00	85.20	2	3,031	0.07%
2021/04/28	5	87.64	11	86.95	87.30	-6	3,019	-0.20%
2021/04/27	5	86.24	2	85.70	85.10	3	2,994	0.10%
2021/04/26	6	86.80	8.1	87.42	87.10	-2.1	2,977	-0.07%
2021/04/23	2	85.60	1	83.60	86.20	1	2,953	0.03%
2021/04/22	11	87.57	14	85.79	84.10	-3	2,935	-0.10%
2021/04/21	22	90.06	9	89.34	89.50	13	2,892	0.45%
2021/04/20	18	91.25	11.1	90.53	91.60	6.9	2,845	0.24%
2021/04/19	18.1	88.94	21	89.63	88.60	-3	2,794	-0.11%
2021/04/16	11	87.90	19	89.98	89.40	-8	2,749	-0.29%
2021/04/15	5.1	85.88	5	85.08	86.40	0.1	2,688	0.00%
2021/04/14	9	83.62	17	82.04	83.00	-8	2,660	-0.30%
2021/04/13	5	86.60	8	86.59	85.50	-3	2,604	-0.11%
2021/04/12	20.3	87.40	6	86.68	85.50	14.3	2,574	0.56%
2021/04/09	20.1	90.42	27	89.92	87.70	-6.9	2,535	-0.27%
2021/04/08	53.2	93.42	38	92.80	90.10	15.2	2,495	0.61%
2021/04/07	17.3	90.72	31.2	91.19	92.60	-14	2,394	-0.58%
2021/04/06	27.5	89.58	17	89.59	86.70	10.5	2,328	0.45%
2021/04/01	83.1	91.97	81	92.12	89.60	2.1	2,270	0.09%
2021/03/31	51	86.31	53	86.77	87.30	-2	2,131	-0.10%
2021/03/30	38.1	85.08	23.3	84.34	84.00	14.9	1,987	0.75%
2021/03/29	8.3	80.37	4.2	79.91	80.00	4.1	1,842	0.22%
2021/03/26	5.1	77.65	6	77.57	79.80	-0.9	1,793	-0.05%
2021/03/25	12	79.86	13	78.75	77.30	-1	1,737	-0.06%
2021/03/24	79.2	82.04	69	81.29	81.40	10.2	1,664	0.61%
2021/03/23	150.6	92.77	115.4	90.03	82.70	35.2	1,556	2.26%	大買/大賣/
2021/03/22	11	88.40	7	90.60	91.70	4	1,235	0.32%
2021/03/19	35.1	81.08	35	81.99	83.40	0.1	1,158	0.01%
2021/03/18	13	73.78	26	74.42	75.90	-13	1,032	-1.26%
2021/03/17	3	68.63	2	68.55	69.00	1	959	0.10%
2021/03/16	5	69.80	8	68.89	68.20	-3	949	-0.32%
2021/03/15	0	0.00	2	65.90	65.80	-2	894	-0.22%
2021/03/12	2	65.50	2	65.45	65.50	0	888	0.00%
2021/03/11	3	66.73	7	66.36	66.40	-4	883	-0.46%
2021/03/10	10	67.36	9	67.08	65.70	1	870	0.12%
2021/03/08	1	62.60	4	62.60	62.70	-3	841	-0.36%
2021/03/05	22	64.37	19	63.82	62.50	3	836	0.36%
2021/03/04	0	0.00	1	63.70	61.90	-1	807	-0.12%
2021/03/03	1	63.39	3	62.83	63.10	-2	826	-0.24%
2021/03/02	1	64.00	4	64.25	63.20	-3	821	-0.37%
2021/02/26	6	64.52	8	64.79	64.90	-2	818	-0.24%
2021/02/25	7	67.20	2.1	66.79	65.20	4.9	802	0.61%
2021/02/24	19	67.22	7	67.04	66.80	12	791	1.52%
2021/02/23	30.1	68.66	4.1	68.31	68.00	26	768	3.39%
2021/02/22	49.2	68.32	15.3	68.97	70.90	33.8	731	4.62%
2021/02/19	11.3	62.13	8.4	63.17	65.70	2.9	630	0.47%
2021/02/18	1.3	58.46	0	0.00	59.80	1.3	565	0.22%
2021/02/04	27	58.51	26	58.25	59.10	1	606	0.16%
2021/02/03	0.1	59.21	2	59.35	59.60	-1.9	567	-0.33%
2021/02/01	2	53.75	1.1	54.70	53.10	0.9	509	0.19%
2021/01/29	3.1	56.78	3	56.93	54.40	0.1	504	0.01%
2021/01/20	0	0.00	2	56.00	55.20	-2	482	-0.41%
2021/01/19	2	57.10	0	0.00	57.00	2	479	0.42%
2021/01/15	1	57.50	0	0.00	57.20	1	475	0.21%
2021/01/13	0	0.00	1	57.70	58.10	-1	469	-0.21%
2021/01/12	0	0.00	1	57.50	57.00	-1	468	-0.21%
2021/01/07	1	59.50	0	0.00	59.20	1	459	0.22%
2021/01/04	0	0.00	1	60.70	61.30	-1	449	-0.22%
2020/12/30	0	0.00	3	60.39	61.50	-3	435	-0.70%
2020/12/29	2	62.05	2.2	61.80	61.00	-0.2	437	-0.04%
2020/12/28	0	0.00	1	59.30	59.20	-1	412	-0.24%
2020/12/24	1	58.60	0	0.00	57.60	1	408	0.24%
2020/12/18	0	0.00	5	60.82	60.00	-5	403	-1.24%
2020/12/11	0	0.00	1	57.90	57.50	-1	384	-0.26%
2020/12/10	3	59.37	1	60.30	59.40	2	382	0.52%
2020/12/09	0	0.00	2	61.35	60.60	-2	379	-0.53%
2020/12/08	3	59.17	1	59.30	59.00	2	367	0.54%
2020/12/04	0	0.00	1	60.20	59.60	-1	365	-0.27%
2020/12/03	2	61.40	0	0.00	60.30	2	360	0.55%
2020/12/02	1	61.20	0	0.00	61.10	1	356	0.28%
2020/12/01	1	59.20	0	0.00	59.10	1	348	0.29%
2020/11/30	1	60.20	1	59.90	59.70	0	353	0.00%
2020/11/27	10	62.00	10	62.30	61.00	0	349	0.00%
2020/11/26	2	60.10	1	59.50	60.00	1	324	0.31%
2020/11/25	4	59.00	0	0.00	59.00	4	321	1.24%
2020/11/24	1	59.10	1	58.00	58.20	0	313	0.00%
2020/11/23	0	0.00	1	59.50	59.30	-1	311	-0.32%
2020/11/17	4	58.90	0	0.00	57.80	4	305	1.31%
2020/11/16	0	0.00	3	60.27	59.70	-3	307	-0.97%
2020/11/13	22.1	61.67	18	62.07	61.60	4.1	300	1.35%
2020/11/04	1	53.50	2	53.20	52.90	-1	231	-0.43%
2020/10/19	0	0.00	1	54.80	54.80	-1	278	-0.36%
2020/09/25	0	0.00	2	55.50	54.50	-2	447	-0.45%
2020/09/24	0	0.00	1	55.40	55.30	-1	465	-0.21%
2020/09/22	1	57.70	0	0.00	57.50	1	508	0.20%
2020/09/21	1	59.30	0	0.00	59.00	1	516	0.19%
2020/09/18	0	0.00	1	59.30	59.10	-1	523	-0.19%
2020/09/17	1	59.80	0	0.00	59.20	1	534	0.19%
2020/09/15	0	0.00	1	60.00	59.70	-1	571	-0.18%
2020/09/14	0	0.00	2	57.75	58.50	-2	591	-0.34%
2020/09/10	0	0.00	1	58.70	57.80	-1	667	-0.15%
2020/09/04	1	59.60	0	0.00	59.60	1	713	0.14%
2020/09/02	0	0.00	2	60.20	60.50	-2	725	-0.28%
2020/08/27	2	59.30	0	0.00	59.10	2	785	0.25%
2020/08/18	0.2	59.50	0	0.00	59.50	0.2	820	0.02%
2020/08/07	1	63.00	0	0.00	61.70	1	835	0.12%
2020/08/03	1	62.90	1	62.40	62.60	0	855	0.00%
2020/07/30	0	0.00	6	62.22	62.40	-6	940	-0.64%
2020/07/28	1	62.30	2	61.60	60.20	-1	940	-0.11%
2020/07/22	1	69.20	1	68.10	67.80	0	953	0.00%
2020/07/21	1	68.30	1	68.30	67.80	0	949	0.00%
2020/07/20	0	0.00	2	64.20	66.80	-2	947	-0.21%
2020/07/17	0	0.00	2	65.10	65.30	-2	956	-0.21%
2020/07/13	1	68.80	4	69.40	68.50	-3	996	-0.30%
2020/07/10	9	68.02	7	68.36	67.60	2	1,040	0.19%
2020/07/09	0	0.00	3	70.73	70.20	-3	1,045	-0.29%
2020/07/08	2	72.50	1	71.80	71.40	1	1,038	0.10%
2020/07/07	7	70.46	10	70.80	70.50	-3	1,027	-0.29%
2020/07/06	12	69.42	4	68.88	69.70	8	983	0.81%
2020/07/02	2	68.30	0	0.00	68.80	2	961	0.21%
2020/07/01	0	0.00	2	67.10	67.80	-2	952	-0.21%
2020/06/30	0	0.00	1	66.20	65.60	-1	925	-0.11%
2020/06/24	0	0.00	1	66.20	65.90	-1	914	-0.11%
2020/06/23	2	67.20	1	68.10	66.10	1	910	0.11%
2020/06/19	2	67.35	1	66.70	66.10	1	885	0.11%
2020/06/18	6	64.77	7	65.31	65.70	-1	868	-0.12%
2020/06/17	5	67.50	5	66.90	65.10	0	861	0.00%
2020/06/16	4	63.45	3	62.70	63.50	1	805	0.12%
2020/06/11	1	63.60	2	64.20	61.60	-1	837	-0.12%
2020/06/10	4	64.40	2	65.00	64.40	2	852	0.23%
2020/06/08	4	65.15	1	64.90	64.40	3	879	0.34%
2020/06/05	0	0.00	3	63.50	66.30	-3	857	-0.35%
2020/06/04	0	0.00	1	63.30	62.10	-1	839	-0.12%
2020/05/27	1	63.00	3	63.20	62.10	-2	829	-0.24%
2020/05/26	3	61.30	0	0.00	61.30	3	824	0.36%
2020/05/25	0	0.00	1	60.00	60.90	-1	821	-0.12%
2020/05/21	1	61.60	0	0.00	62.00	1	820	0.12%
2020/05/19	0	0.00	1	59.00	59.00	-1	850	-0.12%
2020/05/18	1	58.30	0	0.00	58.00	1	860	0.12%
2020/05/15	1	60.30	4	59.65	59.00	-3	861	-0.35%
2020/05/14	1	60.20	0	0.00	59.30	1	862	0.12%
2020/05/13	1	61.80	0	0.00	61.50	1	859	0.12%
2020/05/12	1	62.30	1	63.20	61.70	0	870	0.00%
2020/05/11	0	0.00	3	61.83	62.60	-3	869	-0.34%
2020/05/08	0	0.00	5	63.04	62.20	-5	866	-0.58%
2020/05/07	6	64.52	1	64.20	64.10	5	854	0.59%
2020/05/06	5	63.10	1	64.00	64.80	4	825	0.48%
2020/05/05	3	59.20	3	58.50	59.00	0	776	0.00%
2020/05/04	1	59.00	0	0.00	58.40	1	784	0.13%
2020/04/30	0	0.00	1	60.40	59.80	-1	786	-0.13%
2020/04/29	1	59.10	2	59.80	59.00	-1	790	-0.13%
2020/04/27	0	0.00	1	58.60	58.20	-1	795	-0.13%
2020/04/23	1	57.60	0	0.00	57.30	1	788	0.13%
2020/04/21	0	0.00	1	57.50	55.40	-1	775	-0.13%
2020/04/20	2	58.10	0	0.00	58.20	2	769	0.26%
2020/04/17	2	60.10	1	59.30	58.60	1	765	0.13%
2020/04/16	1	58.60	0	0.00	58.60	1	750	0.13%
2020/04/15	3	57.63	4	57.48	58.70	-1	743	-0.13%
2020/04/14	0	0.00	1	55.50	55.50	-1	696	-0.14%
2020/04/08	2	52.75	0	0.00	53.00	2	717	0.28%
2020/04/07	1	53.30	0	0.00	51.80	1	725	0.14%
2020/03/26	0	0.00	3	42.05	43.00	-3	1,015	-0.30%
2020/03/25	0	0.00	1	41.95	42.75	-1	1,018	-0.10%
2020/03/24	5	39.65	3	38.60	38.95	2	1,019	0.20%
2020/03/23	1	37.30	9	37.33	37.20	-8	1,026	-0.78%
2020/03/18	15	45.52	14	45.66	42.60	1	1,069	0.09%
2020/03/17	1	47.10	4	46.35	45.45	-3	1,140	-0.26%
2020/03/16	3	50.50	0	0.00	50.50	3	1,110	0.27%
2020/03/13	0	0.00	0.3	56.70	56.10	-0.3	1,089	-0.03%
2020/03/09	0	0.00	1	70.70	70.00	-1	1,064	-0.09%
2020/03/05	2	74.60	2	75.10	75.20	0	1,064	0.00%
2020/03/02	0	0.00	2	71.60	71.40	-2	1,057	-0.19%
2020/02/27	2	72.20	0	0.00	71.20	2	1,051	0.19%
2020/02/24	0	0.00	1	74.90	74.70	-1	1,053	-0.09%
2020/02/21	1	76.80	1	77.00	76.20	0	1,057	0.00%
2020/02/20	6	74.48	5	75.18	75.30	1	1,032	0.10%
2020/02/19	0	0.00	2	74.40	74.80	-2	1,024	-0.20%
2020/02/18	0	0.00	1	73.30	73.20	-1	1,015	-0.10%
2020/02/14	3	73.00	0	0.00	73.20	3	1,013	0.30%
2020/02/13	1	74.30	1	74.00	73.30	0	1,019	0.00%
2020/02/11	1	71.40	0	0.00	71.10	1	1,024	0.10%
2020/02/07	0	0.00	1	71.00	70.90	-1	1,036	-0.10%
2020/02/06	1	71.60	0	0.00	72.10	1	1,050	0.10%
2020/01/31	1	71.70	0	0.00	71.30	1	1,051	0.10%
2020/01/30	3	73.57	0	0.00	70.90	3	1,054	0.28%
2020/01/14	4	78.90	0	0.00	78.80	4	1,074	0.37%
2019/12/30	0	0.00	6	87.80	85.00	-6	1,083	-0.55%
2019/12/27	3	88.43	2	87.25	85.40	1	1,050	0.10%
2019/12/26	18.3	85.05	22	84.65	85.90	-3.7	939	-0.39%
2019/12/20	0	0.00	1	80.80	81.20	-1	851	-0.12%
2019/12/18	0	0.00	1	81.20	81.40	-1	870	-0.11%
2019/12/17	0	0.00	1	82.50	81.60	-1	871	-0.11%
2019/12/16	2	82.40	0	0.00	82.10	2	864	0.23%
2019/12/13	1	81.70	1	79.50	81.00	0	841	0.00%
2019/12/12	6	83.50	4	82.27	81.10	2	820	0.24%
2019/12/10	1	79.20	0	0.00	78.20	1	746	0.13%
2019/11/28	1	78.50	1	78.90	78.30	0	836	0.00%
2019/11/22	0	0.00	2	77.80	77.70	-2	884	-0.23%
2019/11/21	10	76.76	10	77.16	78.00	0	890	0.00%
2019/11/20	7	75.84	7	76.24	77.40	0	884	0.00%
2019/11/18	0	0.00	6	75.20	75.30	-6	920	-0.65%
2019/11/12	0	0.00	1	74.20	75.00	-1	969	-0.10%
2019/11/06	0.1	80.50	0	0.00	80.00	0.1	1,003	0.01%
2019/10/24	4	83.93	5	84.26	84.50	-1	1,163	-0.09%
2019/10/22	0	0.00	1	82.80	82.60	-1	1,196	-0.08%
2019/10/18	2	83.70	3	83.30	82.20	-1	1,230	-0.08%
2019/10/16	3	80.83	1	81.80	80.90	2	1,245	0.16%
2019/10/15	1	80.90	0	0.00	81.30	1	1,283	0.08%
2019/10/14	2	81.65	1	82.90	82.20	1	1,329	0.08%
2019/10/09	1	79.40	0	0.00	79.50	1	1,340	0.07%
2019/10/08	2	81.05	2	80.40	80.20	0	1,372	0.00%
2019/10/04	0	0.00	2	81.50	80.60	-2	1,437	-0.14%
2019/10/03	3	81.27	0	0.00	81.10	3	1,445	0.21%
2019/09/27	1	81.00	1	80.50	80.80	0	1,559	0.00%
2019/09/26	1	83.00	1	84.10	82.40	0	1,729	0.00%
2019/09/25	1	84.50	0	0.00	84.40	1	1,757	0.06%
2019/09/24	1	87.50	0	0.00	86.50	1	1,796	0.06%
2019/09/20	1	85.60	1	84.90	84.70	0	1,827	0.00%
2019/09/17	2.1	86.48	2	86.80	85.60	0.1	1,841	0.01%
2019/09/16	3	86.87	3	85.50	86.50	0	1,890	0.00%
2019/09/12	0	0.00	1	86.40	86.50	-1	1,928	-0.05%
2019/09/11	17	84.95	16	84.93	85.30	1	1,964	0.05%
2019/09/10	2	83.85	0	0.00	83.90	2	1,977	0.10%
2019/09/06	0	0.00	1	88.00	87.00	-1	2,000	-0.05%
2019/09/03	0	0.00	11	88.60	86.30	-11	2,179	-0.50%
2019/08/30	0	0.00	2	84.50	84.60	-2	2,210	-0.09%
2019/08/29	2	85.20	0	0.00	83.60	2	2,241	0.09%
2019/08/27	1	83.00	0	0.00	83.20	1	2,330	0.04%
2019/08/23	1	85.50	1	84.50	84.40	0	2,510	0.00%
2019/08/22	0	0.00	13	85.95	85.30	-13	2,522	-0.52%
2019/08/21	1	83.00	0	0.00	83.50	1	2,500	0.04%
2019/08/20	0	0.00	2	83.65	84.00	-2	2,526	-0.08%
2019/08/15	3	82.00	3	79.80	82.00	0	2,606	0.00%
2019/08/12	2	82.10	0	0.00	82.60	2	2,694	0.07%
2019/08/08	2	81.50	3	82.30	82.50	-1	2,713	-0.04%
2019/08/07	2	82.25	0	0.00	80.20	2	2,737	0.07%
2019/08/06	1	79.30	1	77.70	83.40	0	2,789	0.00%
2019/08/05	8	83.53	0	0.00	81.20	8	2,828	0.28%
2019/08/02	12.2	86.34	4	85.73	85.80	8.2	2,899	0.28%
2019/08/01	1	88.00	0	0.00	87.60	1	2,986	0.03%
2019/07/31	0	0.00	1	87.90	88.60	-1	3,018	-0.03%
2019/07/30	29	87.61	37	87.88	87.60	-8	3,061	-0.26%
2019/07/29	4	91.10	0	0.00	90.90	4	3,117	0.13%
2019/07/26	0	0.00	1	94.20	94.10	-1	3,228	-0.03%
2019/07/24	0	0.00	3	97.13	96.00	-3	3,256	-0.09%
2019/07/22	2	94.70	0	0.00	94.10	2	3,343	0.06%
2019/07/19	1	95.00	1	96.20	96.20	0	3,392	0.00%
2019/07/18	1	95.20	0	0.00	95.00	1	3,484	0.03%
2019/07/17	1	103.50	4	100.50	99.10	-3	3,520	-0.09%
2019/07/16	1	101.00	2	100.50	102.50	-1	3,537	-0.03%
2019/07/15	1	99.80	3	100.30	99.70	-2	3,569	-0.06%
2019/07/12	4	98.63	1	99.30	99.90	3	3,658	0.08%
2019/07/11	1	101.00	2	100.15	98.00	-1	3,746	-0.03%
2019/07/10	0	0.00	2	98.70	98.00	-2	3,848	-0.05%
2019/07/09	0	0.00	2	98.50	98.10	-2	3,900	-0.05%
2019/07/05	4	100.55	5	101.90	100.00	-1	4,079	-0.02%
2019/07/04	4	101.25	1	100.50	101.00	3	4,273	0.07%
2019/07/03	50	102.04	26	101.40	101.00	24	4,250	0.56%
2019/07/02	0	0.00	3	96.53	97.50	-3	4,181	-0.07%
2019/07/01	7	96.06	6	95.42	94.50	1	4,230	0.02%
2019/06/27	2	94.00	3	94.60	93.40	-1	4,701	-0.02%
2019/06/25	1	93.60	0	0.00	91.70	1	4,955	0.02%
2019/06/24	1	93.00	0	0.00	93.90	1	5,059	0.02%
2019/06/21	16	96.15	17	93.42	93.10	-1	5,233	-0.02%
2019/06/20	6	94.08	13	95.41	96.00	-7	5,360	-0.13%
2019/06/19	13	93.85	3	93.47	93.70	10	5,531	0.18%
2019/06/14	2	93.50	2	92.30	92.20	0	6,285	0.00%
2019/06/13	50	95.71	53	93.82	93.00	-3	6,533	-0.05%
2019/06/12	3	91.73	1	92.60	91.90	2	6,974	0.03%
2019/06/11	3	92.23	7	92.47	91.50	-4	7,475	-0.05%
2019/06/10	3	91.93	0	0.00	92.00	3	7,718	0.04%
2019/06/06	1	90.40	1	88.50	90.00	0	7,860	0.00%
2019/06/05	10	91.00	11	91.47	89.60	-1	7,841	-0.01%
2019/06/04	8	91.59	7	91.84	89.40	1	7,829	0.01%
2019/06/03	0	0.00	1	89.10	89.40	-1	7,783	-0.01%
2019/05/31	7	91.74	8	91.34	90.20	-1	7,800	-0.01%
2019/05/30	0	0.00	1	87.00	86.50	-1	7,816	-0.01%
2019/05/29	1	85.80	0	0.00	86.50	1	7,830	0.01%
2019/05/28	0	0.00	1	88.50	87.10	-1	7,848	-0.01%
2019/05/27	1	85.80	0	0.00	88.00	1	7,900	0.01%
2019/05/24	1	87.40	1	86.00	86.70	0	7,979	0.00%
2019/05/23	1	86.00	1	86.00	87.10	0	8,178	0.00%
2019/05/22	5	89.54	1	89.00	88.10	4	8,372	0.05%
2019/05/21	2	91.45	2	90.30	90.50	0	8,408	0.00%
2019/05/20	5	87.66	7	87.10	87.80	-2	8,474	-0.02%
2019/05/17	11	89.16	19	87.94	87.00	-8	8,505	-0.09%
2019/05/16	8	90.85	8	90.66	89.50	0	8,500	0.00%
2019/05/15	6	91.42	4	90.78	91.20	2	8,522	0.02%
2019/05/14	6	86.25	9	86.16	90.80	-3	8,544	-0.04%
2019/05/13	6	89.28	4	90.53	87.50	2	8,491	0.02%
2019/05/10	8	93.81	8	94.20	92.10	0	8,443	0.00%
2019/05/09	13	96.18	8	97.88	92.00	5	8,369	0.06%
2019/05/08	3	100.27	2	98.50	100.50	1	8,294	0.01%
2019/05/07	9	103.11	8	101.75	100.50	1	8,328	0.01%
2019/05/06	10	102.55	4	103.00	101.00	6	8,296	0.07%
2019/05/03	35	104.16	36	104.86	106.00	-1	8,246	-0.01%
2019/05/02	4	97.55	2	96.50	96.60	2	8,138	0.02%
2019/04/30	0	0.00	1	98.20	98.20	-1	8,173	-0.01%
2019/04/29	2	100.00	5	96.00	96.10	-3	8,280	-0.04%
2019/04/26	7	100.79	7	101.36	100.50	0	8,370	0.00%
2019/04/25	1	99.90	0	0.00	102.00	1	8,373	0.01%
2019/04/24	9	103.17	14	103.18	102.00	-5	8,327	-0.06%
2019/04/23	9	100.28	9	100.08	99.70	0	8,246	0.00%
2019/04/22	15	101.30	13	100.50	103.00	2	8,220	0.02%
2019/04/19	8	102.88	9	101.99	100.50	-1	8,219	-0.01%
2019/04/18	23	105.04	17	104.12	103.00	6	8,186	0.07%
2019/04/17	19	106.18	22	106.43	107.00	-3	8,114	-0.04%
2019/04/16	12	105.96	14	105.68	106.00	-2	7,996	-0.03%
2019/04/15	0	0.00	2	112.00	113.50	-2	7,859	-0.03%
2019/04/12	3	116.33	6	115.58	112.50	-3	7,814	-0.04%
2019/04/11	13	118.69	6	117.50	115.00	7	7,750	0.09%
2019/04/10	23	119.74	25	120.88	116.00	-2	7,629	-0.03%
2019/04/08	5	116.50	7	113.93	112.00	-2	7,367	-0.03%
2019/04/03	6	112.75	9	112.89	112.00	-3	7,261	-0.04%
2019/04/02	11	114.55	9	114.17	113.00	2	7,189	0.03%
2019/04/01	24	118.92	16	119.38	113.00	8	7,057	0.11%
2019/03/29	6	111.25	6	110.58	113.50	0	6,663	0.00%
2019/03/28	24	112.06	20	111.55	109.00	4	6,621	0.06%
2019/03/27	4	111.88	4	110.38	110.00	0	6,447	0.00%
2019/03/26	8	111.44	11	111.73	111.50	-3	6,348	-0.05%
2019/03/25	15	107.43	22	108.02	111.00	-7	6,205	-0.11%
2019/03/22	5	111.20	9	110.17	106.50	-4	6,051	-0.07%
2019/03/21	13	108.77	10	109.40	110.00	3	5,912	0.05%
2019/03/20	26	112.08	27	111.37	108.00	-1	5,735	-0.02%
2019/03/19	20	108.00	20	108.55	109.00	0	5,403	0.00%
2019/03/18	36	112.13	39	110.92	111.50	-3	5,199	-0.06%
2019/03/15	38	107.17	34	107.28	112.00	4	4,965	0.08%
2019/03/14	29	100.41	27	102.20	104.00	2	4,423	0.05%
2019/03/13	14	88.45	12	90.22	94.80	2	3,957	0.05%
2019/03/12	4	85.73	4	87.10	86.20	0	3,691	0.00%
2019/03/08	1	80.70	0	0.00	81.20	1	3,698	0.03%
2019/03/06	2	83.70	3	83.70	83.80	-1	3,867	-0.03%
2019/03/05	11	86.53	9	85.11	84.00	2	3,883	0.05%
2019/02/27	2	83.05	1	83.30	83.80	1	3,749	0.03%
2019/02/26	1	87.20	1	85.60	84.60	0	3,799	0.00%
2019/02/25	1	86.60	3	87.67	87.80	-2	3,946	-0.05%
2019/02/22	27	88.51	23	87.40	87.10	4	3,894	0.10%
2019/02/21	7	86.53	13	87.16	88.60	-6	3,674	-0.16%
2019/02/20	6	80.95	5	80.52	80.60	1	3,469	0.03%
2019/02/19	9	81.34	9	81.00	80.60	0	3,443	0.00%
2019/02/18	2	79.90	2	79.20	78.50	0	3,378	0.00%
2019/02/15	1	76.50	0	0.00	76.60	1	3,365	0.03%
2019/02/14	9	79.20	7	79.64	79.50	2	3,384	0.06%
2019/02/13	1	77.80	2	79.80	78.60	-1	3,387	-0.03%
2019/02/12	2	76.95	2	76.75	76.60	0	3,367	0.00%
2019/02/11	8	76.71	8	76.10	76.00	0	3,457	0.00%
2019/01/29	4	76.55	3	76.90	76.00	1	3,778	0.03%
2019/01/23	1	83.60	0	0.00	82.80	1	4,024	0.02%
2019/01/22	3	82.00	3	82.47	82.00	0	4,070	0.00%
2019/01/18	8	79.83	15	79.80	79.10	-7	4,078	-0.17%
2019/01/17	4	80.70	4	77.93	74.80	0	4,118	0.00%
2019/01/16	0	0.00	4	76.90	77.70	-4	4,172	-0.10%
2019/01/15	1	77.40	0	0.00	77.20	1	4,183	0.02%
2019/01/14	0	0.00	1	77.70	77.40	-1	4,198	-0.02%
2019/01/11	2	77.50	1	75.30	75.30	1	4,223	0.02%
2019/01/10	1	75.20	1	76.00	76.00	0	4,202	0.00%
2019/01/09	3	74.80	3	75.70	74.50	0	4,199	0.00%
2019/01/08	1	71.50	1	73.00	72.90	0	4,212	0.00%
2019/01/07	3	72.60	0	0.00	71.80	3	4,253	0.07%
2019/01/04	1	68.30	1	68.70	69.00	0	4,311	0.00%
2019/01/03	2	72.85	3	70.47	70.00	-1	4,353	-0.02%
2018/12/27	2	73.80	2	73.00	72.70	0	4,614	0.00%
2018/12/26	1	74.90	1	72.80	72.00	0	4,710	0.00%
2018/12/25	2	73.40	3	73.57	73.80	-1	4,850	-0.02%
2018/12/21	4	71.40	4	69.50	74.50	0	5,173	0.00%
2018/12/20	4	74.20	4	72.90	73.10	0	5,203	0.00%
2018/12/18	1	79.20	0	0.00	76.70	1	5,319	0.02%
2018/12/17	1	78.00	1	79.00	79.00	0	5,365	0.00%
2018/12/14	2	77.40	1	76.90	78.10	1	5,397	0.02%
2018/12/13	6	77.57	6	76.42	76.40	0	5,375	0.00%
2018/12/12	0	0.00	1	74.60	74.80	-1	5,431	-0.02%
2018/12/11	0	0.00	1	71.50	71.20	-1	5,489	-0.02%
2018/12/10	1	70.20	3	70.10	70.20	-2	5,668	-0.04%
2018/12/07	1	72.90	1	73.70	72.90	0	5,780	0.00%
2018/12/06	4	74.08	0	0.00	72.30	4	5,939	0.07%
2018/12/05	4	80.10	3	80.60	79.60	1	6,149	0.02%
2018/12/04	1	85.10	2	83.80	82.40	-1	6,228	-0.02%
2018/12/03	2	82.85	8	82.94	85.00	-6	6,234	-0.10%
2018/11/30	9	77.94	4	77.50	78.50	5	6,178	0.08%
2018/11/29	5	79.60	3	77.87	76.10	2	6,282	0.03%
2018/11/28	3	76.07	1	77.10	76.00	2	6,234	0.03%
2018/11/27	0	0.00	1	76.00	76.00	-1	6,255	-0.02%
2018/11/23	2	74.00	3	74.13	73.30	-1	6,442	-0.02%
2018/11/22	6	77.87	7	80.21	77.20	-1	6,430	-0.02%
2018/11/21	2	73.65	2	73.25	73.50	0	6,318	0.00%
2018/11/19	1	72.00	1	72.00	72.00	0	6,423	0.00%
2018/11/16	7	72.40	7	71.07	70.50	0	6,522	0.00%
2018/11/15	3	70.03	1	69.50	70.80	2	6,590	0.03%
2018/11/13	1	69.20	2	66.80	72.00	-1	6,956	-0.01%
2018/11/12	2	70.50	1	70.80	69.50	1	6,995	0.01%
2018/11/09	2	72.05	3	72.20	72.50	-1	7,088	-0.01%
2018/11/08	3	76.70	3	73.37	72.80	0	7,161	0.00%
2018/11/07	3	74.00	3	73.10	74.70	0	7,267	0.00%
2018/11/06	4	76.13	4	72.83	69.60	0	7,287	0.00%
2018/11/02	3	72.60	3.3	72.94	72.00	-0.3	7,499	0.00%
2018/11/01	3	65.23	8	67.53	69.50	-5	7,554	-0.07%
2018/10/31	1	61.10	0	0.00	63.40	1	7,596	0.01%
2018/10/30	3	59.67	3	61.00	57.90	0	7,697	0.00%
2018/10/26	13	66.61	10	67.75	63.30	3	8,206	0.04%
2018/10/25	4	71.83	1	70.10	67.90	3	8,531	0.04%
2018/10/24	6	70.78	6	71.72	75.40	0	8,579	0.00%
2018/10/22	4	72.95	4.2	72.12	72.00	-0.2	8,802	0.00%
2018/10/19	7	69.93	7	68.71	71.60	0	8,932	0.00%
2018/10/18	2	71.35	2	70.35	69.90	0	9,187	0.00%
2018/10/17	4	72.03	4.5	72.15	71.40	-0.5	9,518	-0.01%
2018/10/16	6	70.95	8	70.76	69.60	-2	9,898	-0.02%
2018/10/15	8	70.87	8	68.88	69.80	0	10,137	0.00%
2018/10/12	9	69.22	11	67.82	68.70	-2	10,230	-0.02%
2018/10/11	3	67.03	1	67.70	66.60	2	10,222	0.02%
2018/10/09	21	73.65	20.1	74.25	73.90	0.9	10,225	0.01%
2018/10/08	12	76.18	14	75.94	77.00	-2	10,214	-0.02%
2018/10/05	13	77.75	13	76.48	75.50	0	10,248	0.00%
2018/10/04	25	80.42	26	80.32	83.20	-1	10,302	-0.01%
2018/10/03	18	83.88	28	84.40	80.60	-10	10,476	-0.10%
2018/10/02	9	90.53	15	90.91	87.80	-6	10,553	-0.06%
2018/10/01	23.1	90.44	19	90.03	89.80	4.1	10,536	0.04%
2018/09/28	65	90.96	60	91.36	89.80	5	10,706	0.05%
2018/09/27	13	89.58	9	88.64	87.70	4	10,688	0.04%
2018/09/26	16	89.13	15	87.91	87.00	1	10,763	0.01%
2018/09/25	22	87.72	16	89.42	90.10	6	10,814	0.06%
2018/09/21	6	85.32	6	85.48	87.10	0	10,870	0.00%
2018/09/20	9	83.88	11	84.97	84.40	-2	10,978	-0.02%
2018/09/19	6	85.92	7	86.64	84.10	-1	11,146	-0.01%
2018/09/18	12	85.33	10	86.08	85.10	2	11,141	0.02%
2018/09/17	11	87.92	10.5	88.73	87.70	0.5	11,068	0.00%
2018/09/14	22	85.43	24	85.48	88.40	-2	11,037	-0.02%
2018/09/13	5	87.22	4	86.13	82.50	1	10,923	0.01%
2018/09/12	27	89.36	27	89.65	88.90	0	10,862	0.00%
2018/09/11	20.2	94.65	22	93.92	89.10	-1.9	10,730	-0.02%
2018/09/10	19	100.31	32	98.97	99.00	-13	10,501	-0.12%
2018/09/07	2.3	102.83	2	103.50	103.50	0.3	10,436	0.00%
2018/09/06	16	106.41	14	103.68	107.00	2	10,422	0.02%
2018/09/05	16	104.50	13	105.50	103.50	3	10,416	0.03%
2018/09/04	6	109.67	4	110.38	110.00	2	10,441	0.02%
2018/09/03	23	110.43	26	110.13	109.50	-3	10,495	-0.03%
2018/08/31	25	113.58	18	112.56	113.50	7	10,709	0.07%
2018/08/30	18	119.17	16	119.72	119.00	2	10,743	0.02%
2018/08/29	2	115.00	5	117.30	120.00	-3	10,788	-0.03%
2018/08/28	15	117.30	15	118.27	115.00	0	10,951	0.00%
2018/08/27	11	115.41	15	116.23	116.00	-4	10,990	-0.04%
2018/08/24	25	112.12	25	111.76	113.00	0	11,033	0.00%
2018/08/23	16	115.50	15	116.13	114.50	1	11,185	0.01%
2018/08/22	17	114.74	16	115.28	116.00	1	11,279	0.01%
2018/08/21	30	117.78	30	117.53	114.50	0	11,317	0.00%
2018/08/20	18	108.89	18	108.58	115.50	0	11,226	0.00%
2018/08/17	4	108.63	2	110.00	105.00	2	11,376	0.02%
2018/08/16	29	108.71	31	109.48	110.50	-2	11,402	-0.02%
2018/08/15	26	107.98	29	107.10	109.00	-3	11,320	-0.03%
2018/08/14	40	109.54	41	109.16	111.50	-1	11,342	-0.01%
2018/08/13	15	118.17	10	119.40	113.50	5	11,345	0.04%
2018/08/10	34	129.21	34	128.37	126.00	0	11,420	0.00%
2018/08/09	6	126.17	7	126.43	129.00	-1	11,345	-0.01%
2018/08/08	15	128.50	18	128.00	126.00	-3	11,396	-0.03%
2018/08/07	8	125.44	3	126.17	125.00	5	11,266	0.04%
2018/08/06	14	122.29	16	124.31	128.00	-2	11,337	-0.02%
2018/08/03	38	126.04	31	123.87	122.50	7	11,207	0.06%
2018/08/02	56	122.71	71	121.92	127.00	-15	10,984	-0.14%
2018/08/01	67	138.18	70	134.94	123.00	-3	10,537	-0.03%
2018/07/31	32	129.84	32	131.48	136.50	0	10,083	0.00%
2018/07/30	8	127.38	9	125.17	124.50	-1	9,853	-0.01%
2018/07/27	15	133.70	15	133.90	131.50	0	9,674	0.00%
2018/07/26	13.5	134.26	15	132.87	131.00	-1.5	9,492	-0.02%
2018/07/25	35	134.46	37	135.38	134.50	-2	9,336	-0.02%
2018/07/24	61	131.46	51	132.93	132.00	10	9,032	0.11%
2018/07/23	43	124.81	43	125.13	133.00	0	8,691	0.00%
2018/07/20	10	118.30	3	119.83	121.00	7	8,312	0.08%
2018/07/19	0	0.00	3	108.50	110.00	-3	8,035	-0.04%
2018/07/18	11	102.23	10	102.59	100.00	1	7,940	0.01%
2018/07/17	6	105.75	6	107.00	104.00	0	7,919	0.00%
2018/07/16	11	107.68	11	105.77	105.50	0	7,930	0.00%
2018/07/13	7	114.00	6	112.50	111.00	1	7,854	0.01%
2018/07/12	14	113.25	16	113.22	112.50	-2	7,801	-0.03%
2018/07/11	27	111.11	24	110.94	110.50	3	7,706	0.04%
2018/07/10	10	105.75	9	108.72	110.50	1	7,546	0.01%
2018/07/09	3	101.87	2	100.50	100.50	1	7,448	0.01%
2018/07/06	26	101.10	27	100.98	102.50	-1	7,620	-0.01%
2018/07/05	11	104.30	9	104.16	97.00	2	7,452	0.03%
2018/07/04	20	102.05	22	101.68	102.50	-2	7,272	-0.03%
2018/07/03	13	106.04	8	108.25	101.50	5	7,102	0.07%
2018/07/02	19	111.45	16	110.22	112.50	3	6,998	0.04%
2018/06/29	22	107.50	34	105.40	108.50	-12	6,864	-0.17%
2018/06/28	19	111.53	38	110.50	107.50	-19	6,672	-0.28%
2018/06/27	0	0.00	2	122.50	119.00	-2	6,470	-0.03%
2018/06/26	0	0.00	2	125.00	124.00	-2	6,504	-0.03%
2018/06/25	1	117.50	6	116.67	120.00	-5	6,484	-0.08%
2018/06/22	4	124.50	3	125.83	121.50	1	6,450	0.02%
2018/06/21	12	135.13	2.2	146.59	134.50	9.8	6,383	0.15%
2018/06/20	4	140.50	3	146.50	142.00	1	6,308	0.02%
2018/06/19	2	141.00	1	144.50	143.00	1	6,265	0.02%
2018/06/15	5.1	145.77	1	150.00	144.50	4.1	6,276	0.07%
2018/06/14	1	160.00	2	157.00	160.50	-1	6,241	-0.02%
2018/06/13	5.3	162.34	4	160.13	159.00	1.3	6,194	0.02%
2018/06/12	5	161.60	8	161.38	168.00	-3	6,126	-0.05%
2018/06/11	17	151.41	12	151.88	153.00	5	5,982	0.08%
2018/06/08	18	149.50	14	149.07	152.50	4	5,828	0.07%
2018/06/07	10	138.05	13	138.77	141.00	-3	5,542	-0.05%
2018/06/06	12	131.13	15	130.07	134.50	-3	5,367	-0.06%
2018/06/05	33	127.70	27	124.67	123.50	6	5,239	0.11%
2018/06/04	2	122.25	11	123.23	125.00	-9	5,009	-0.18%
2018/06/01	12	115.79	15	115.57	114.00	-3	4,878	-0.06%
2018/05/31	15	121.60	12	120.54	115.00	3	4,758	0.06%
2018/05/30	16	112.13	12	112.54	115.50	4	4,525	0.09%
2018/05/29	10	105.50	14	106.71	105.00	-4	4,326	-0.09%
2018/05/28	5	107.00	3	105.83	108.50	2	4,203	0.05%
2018/05/25	7	103.36	5	104.06	102.00	2	4,126	0.05%
2018/05/24	4	92.75	7	94.57	98.10	-3	3,815	-0.08%
2018/05/23	2	89.35	1	89.20	89.20	1	3,716	0.03%
2018/05/22	2	88.60	6	88.93	90.90	-4	3,664	-0.11%
2018/05/21	6	88.65	4	88.38	89.50	2	3,557	0.06%
2018/05/18	7	81.69	12	81.76	86.50	-5	3,371	-0.15%
2018/05/17	48	81.39	42	80.87	78.70	6	3,142	0.19%
2018/05/16	4	73.93	4.2	75.40	76.50	-0.2	2,915	-0.01%
2018/05/15	8	71.88	9	70.91	69.60	-1	2,781	-0.04%
2018/05/14	9	68.32	6	69.45	71.00	3	2,777	0.11%
2018/05/04	0.2	58.30	0	0.00	57.90	0.2	2,984	0.01%
2018/05/02	1	59.00	0	0.00	58.70	1	3,371	0.03%
2018/04/27	2	59.10	1	59.10	59.90	1	3,483	0.03%
2018/04/26	2	59.85	0	0.00	58.10	2	3,536	0.06%
2018/04/24	0	0.00	1	62.30	62.40	-1	3,476	-0.03%
2018/04/23	1	66.60	1	64.40	62.60	0	3,429	0.00%
2018/04/20	1	66.00	1	67.50	65.50	0	3,379	0.00%
2018/04/19	0	0.00	3	65.00	66.00	-3	3,301	-0.09%
2018/04/17	3	68.10	4	67.30	65.20	-1	3,240	-0.03%
2018/04/16	6	69.77	4	69.55	68.30	2	3,167	0.06%
2018/04/12	16	70.73	13	68.57	67.60	3	2,929	0.10%
2018/04/11	2	65.50	3	67.30	67.30	-1	2,688	-0.04%
2018/04/10	3	61.40	0	0.00	61.20	3	2,661	0.11%
2018/03/29	15	65.40	15	61.20	61.40	0	2,640	0.00%
2018/03/27	0	0.00	1	63.00	62.10	-1	2,554	-0.04%
2018/03/23	3	59.40	0	0.00	59.60	3	2,529	0.12%
2018/03/21	4	64.13	4	62.30	62.30	0	2,510	0.00%
2018/03/20	3	60.90	0	0.00	60.10	3	2,465	0.12%
2018/03/16	1	62.70	0	0.00	62.00	1	2,504	0.04%
2018/02/27	8	64.85	7	65.00	63.90	1	2,604	0.04%
2018/02/21	0	0.00	1	60.00	60.00	-1	2,648	-0.04%
2018/02/12	1	55.90	1	56.10	55.70	0	2,684	0.00%
2018/02/06	1	59.00	0	0.00	56.20	1	2,850	0.04%
2018/02/05	1	60.40	1	61.50	62.40	0	2,829	0.00%
2018/01/31	0	0.00	1	64.60	64.00	-1	2,831	-0.04%
2018/01/30	0	0.00	2	64.30	63.90	-2	2,848	-0.07%
2018/01/29	2	66.20	4	65.50	65.00	-2	2,815	-0.07%
2018/01/26	0	0.00	5	64.46	63.00	-5	2,670	-0.19%
2018/01/25	10	61.33	2	61.10	62.50	8	2,600	0.31%
2018/01/24	1	54.80	0	0.00	58.80	1	2,372	0.04%
2018/01/23	1	55.20	0.2	53.50	53.50	0.8	2,310	0.03%
2018/01/22	0	0.00	1	53.30	55.70	-1	2,337	-0.04%
2018/01/11	0	0.00	1	50.00	49.45	-1	2,489	-0.04%