揚明光 (3504)-兆豐-新竹券商分點個股進出

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
53.9
漲跌
▼2.0
漲幅
-3.58%
成交量
545張
產業
上市光電類股
379人加入追蹤

立即追蹤
本地時間:13:30(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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	0.1	54.70	54.80	-0.1	1,253	-0.01%
2024/04/15	2	56.50	0	56.90	56.20	2	1,254	0.16%
2024/04/11	5	58.00	2	57.70	57.30	3	1,268	0.24%
2024/04/10	0	0.00	0.1	59.20	58.30	-0.1	1,279	-0.01%
2024/04/09	0	0.00	0	59.40	58.00	0	1,285	0.00%
2024/04/03	0	0.00	0.1	58.50	58.60	-0.1	1,373	-0.01%
2024/04/02	0	0.00	0.1	58.90	58.40	-0.1	1,376	-0.01%
2024/03/29	0	0.00	0.1	59.51	59.30	-0.1	1,418	-0.01%
2024/03/26	1	61.10	0.1	61.80	59.60	0.9	1,424	0.06%
2024/03/25	0	0.00	0.2	61.48	61.30	-0.2	1,416	-0.01%
2024/03/22	0	0.00	4	60.50	60.80	-4	1,419	-0.28%
2024/03/21	2	60.35	0	0.00	60.30	2	1,426	0.14%
2024/03/20	2	61.90	0.2	59.95	61.00	1.8	1,437	0.12%
2024/03/18	0	0.00	0.1	59.50	59.10	-0.1	1,506	-0.01%
2024/03/15	0	0.00	0	59.90	58.80	0	1,527	0.00%
2024/03/14	0	0.00	0.2	59.95	59.50	-0.2	1,526	-0.01%
2024/03/13	1	59.40	0.1	59.90	59.50	0.9	1,526	0.06%
2024/03/12	0.1	61.60	0	0.00	61.00	0.1	1,520	0.00%
2024/03/11	0	0.00	0.8	61.10	61.10	-0.8	1,523	-0.05%
2024/03/08	0	0.00	0.2	61.39	60.80	-0.2	1,524	-0.01%
2024/03/07	0	0.00	0.1	63.70	63.00	-0.1	1,516	-0.01%
2024/03/06	0	0.00	0.1	64.80	64.50	-0.1	1,513	-0.01%
2024/03/04	0	0.00	0	66.00	65.60	0	1,514	0.00%
2024/02/27	0	0.00	0.1	65.10	64.90	-0.1	1,520	-0.01%
2024/02/26	4	65.80	9	64.91	65.20	-5	1,537	-0.33%
2024/02/23	0	0.00	0.1	70.50	69.60	-0.1	1,528	-0.01%
2024/02/21	0	0.00	2.1	72.20	71.80	-2.1	1,641	-0.13%
2024/02/20	2	71.55	0.1	72.00	71.50	1.9	1,634	0.12%
2024/02/19	1	74.49	1.2	74.46	74.00	-0.2	1,602	-0.01%
2024/02/16	0	0.00	0.2	70.15	70.80	-0.2	1,502	-0.01%
2024/02/15	1	69.10	0	0.00	68.80	1	1,484	0.07%
2024/02/02	0	0.00	0.1	71.90	71.90	-0.1	1,443	-0.01%
2024/01/31	0	0.00	0.1	70.00	69.80	-0.1	1,390	-0.01%
2024/01/29	0	0.00	0.1	70.63	69.60	-0.1	1,373	-0.01%
2024/01/26	0.1	70.60	0	0.00	69.90	0.1	1,349	0.01%
2024/01/25	0	0.00	2	70.80	69.90	-2	1,325	-0.15%
2024/01/24	30	75.30	34.1	75.49	71.90	-4.1	1,281	-0.32%
2024/01/23	0.1	71.80	26.1	71.40	70.80	-26	1,095	-2.37%
2024/01/22	0	0.00	11.1	69.69	70.00	-11.1	1,006	-1.10%
2024/01/19	1	66.70	0.1	66.10	66.70	0.9	945	0.10%
2024/01/18	0.1	64.50	0	0.00	64.10	0.1	932	0.01%
2024/01/10	0	0.00	4	64.50	65.20	-4	925	-0.43%
2024/01/09	0	0.00	1	64.70	64.70	-1	923	-0.11%
2024/01/03	1	67.10	0.1	67.10	66.90	0.9	886	0.10%
2024/01/02	12.1	71.58	12	71.33	68.70	0.1	869	0.01%
2023/12/28	1	68.20	0	0.00	67.30	1	780	0.13%
2023/12/27	0	0.00	10	68.60	68.20	-10	772	-1.30%
2023/12/26	12	68.27	3	68.30	68.60	9	740	1.21%
2023/12/25	0	0.00	10	65.20	65.00	-10	717	-1.39%
2023/12/20	0	0.00	2	63.60	63.80	-2	709	-0.28%
2023/12/19	0	0.00	1	63.10	63.40	-1	713	-0.14%
2023/12/18	10	64.00	10	63.80	64.00	0	712	0.00%
2023/12/14	10	67.70	0	0.00	66.90	10	690	1.45%
2023/12/13	12	68.58	12	68.68	66.70	0	650	0.00%
2023/12/12	1	66.40	2	66.20	65.20	-1	609	-0.16%
2023/12/11	0	0.00	2	64.90	64.90	-2	592	-0.34%
2023/12/05	1	66.20	0	0.00	65.10	1	589	0.17%
2023/12/04	2	66.60	0	0.00	66.20	2	588	0.34%
2023/12/01	0	0.00	3	67.10	67.00	-3	594	-0.51%
2023/11/29	1	67.90	0	0.00	67.20	1	615	0.16%
2023/11/28	0	0.00	4	66.95	67.10	-4	610	-0.65%
2023/11/24	1	67.80	0	0.00	67.60	1	603	0.17%
2023/11/22	1	69.30	13	69.02	68.80	-12	570	-2.10%
2023/11/21	4	69.38	5	69.06	68.70	-1	526	-0.19%
2023/11/20	1	65.80	9.1	66.84	68.40	-8.1	416	-1.94%
2023/11/16	0	0.00	0.1	60.20	61.20	-0.1	378	-0.03%
2023/11/06	1	59.10	1.1	58.97	59.00	-0.1	406	-0.02%
2023/11/03	2	56.75	0	0.00	57.20	2	403	0.50%
2023/11/02	0	0.00	0.1	57.00	56.20	-0.1	403	-0.02%
2023/10/27	1	56.60	0	0.00	56.60	1	412	0.24%
2023/10/20	4	57.03	0	0.00	57.20	4	445	0.90%
2023/10/18	4	59.43	0	0.00	59.10	4	467	0.86%
2023/10/16	1	60.20	0	0.00	60.00	1	484	0.21%
2023/10/04	1	61.40	0	0.00	61.30	1	560	0.18%
2023/09/27	2	62.00	0	0.00	61.60	2	707	0.28%
2023/09/26	1	62.60	0	0.00	62.40	1	711	0.14%
2023/09/25	1	63.10	0	0.00	63.70	1	713	0.14%
2023/09/13	1	64.10	0	0.00	64.10	1	733	0.14%
2023/09/11	1	62.70	0	0.00	62.60	1	751	0.13%
2023/09/07	2	64.80	0	0.00	64.50	2	765	0.26%
2023/09/06	2	66.55	0	0.00	65.80	2	772	0.26%
2023/09/05	3	66.70	0	0.00	66.70	3	781	0.38%
2023/09/04	1	62.60	0	0.00	62.60	1	763	0.13%
2023/08/28	1	60.30	0	0.00	60.40	1	1,008	0.10%
2023/08/24	1	62.80	0	0.00	61.60	1	1,041	0.10%
2023/08/22	2	62.20	0	0.00	62.20	2	1,066	0.19%
2023/08/15	1	63.00	0	0.00	63.80	1	1,086	0.09%
2023/08/10	2	63.45	0	0.00	63.70	2	1,153	0.17%
2023/08/09	2	66.00	0	0.00	66.00	2	1,145	0.17%
2023/08/02	2	66.40	0	0.00	66.50	2	1,150	0.17%
2023/08/01	2	68.20	0	0.00	68.00	2	1,139	0.18%
2023/07/31	12	67.50	0	0.00	67.70	12	1,139	1.05%
2023/07/28	1	69.50	0	0.00	69.50	1	1,125	0.09%
2023/07/26	2	69.50	0	0.00	69.50	2	1,122	0.18%
2023/07/25	1	70.50	0	0.00	70.90	1	1,119	0.09%
2023/07/24	8	70.23	1	69.80	70.00	7	1,120	0.62%
2023/07/21	9	73.22	0	0.00	73.20	9	1,117	0.81%
2023/07/20	10	74.20	0	0.00	74.30	10	1,125	0.89%
2023/07/19	0	0.00	20	76.30	75.20	-20	1,132	-1.77%
2023/07/17	5	74.50	0	0.00	74.50	5	1,133	0.44%
2023/07/14	5	74.50	0	0.00	74.60	5	1,149	0.44%
2023/07/13	9	74.94	0	0.00	74.70	9	1,154	0.78%
2023/07/12	5	75.60	0	0.00	75.60	5	1,173	0.43%
2023/07/11	1	78.00	1	78.10	77.30	0	1,173	0.00%
2023/07/10	0	0.00	10	82.60	78.10	-10	1,163	-0.86%
2023/07/06	0	0.00	1	79.60	79.20	-1	1,093	-0.09%
2023/07/05	2	79.85	0	0.00	79.10	2	1,084	0.18%
2023/07/03	1	78.00	0	0.00	77.70	1	1,054	0.09%
2023/06/20	2	77.70	2	77.20	77.10	0	1,107	0.00%
2023/06/19	5	77.50	0	0.00	78.10	5	1,105	0.45%
2023/06/16	2	77.80	0	0.00	77.80	2	1,107	0.18%
2023/06/12	0	0.00	2	80.20	80.10	-2	1,088	-0.18%
2023/06/08	2	80.10	0	0.00	80.10	2	1,089	0.18%
2023/06/06	6	82.57	5	82.14	81.30	1	1,112	0.09%
2023/06/05	4	88.00	13.7	88.93	87.00	-9.7	1,069	-0.90%
2023/06/02	0	0.00	8.1	85.64	86.50	-8.1	1,100	-0.74%
2023/06/01	6	86.87	2	86.80	86.20	4	1,218	0.33%
2023/05/31	0	0.00	5	83.80	83.10	-5	1,192	-0.42%
2023/05/30	7	83.81	11	83.23	84.00	-4	1,189	-0.34%
2023/05/29	0	0.00	1	82.10	81.70	-1	1,164	-0.09%
2023/05/26	2	78.90	11	80.51	78.60	-9	1,148	-0.78%
2023/05/25	1	80.30	10	81.07	80.30	-9	1,152	-0.78%
2023/05/24	0	0.00	10	81.40	81.10	-10	1,171	-0.85%
2023/05/23	0	0.00	10	80.50	81.20	-10	1,213	-0.82%
2023/05/22	0	0.00	12	80.08	80.40	-12	1,223	-0.98%
2023/05/19	1	80.70	10	80.00	79.90	-9	1,227	-0.73%
2023/05/18	5	80.84	11.1	80.70	79.50	-6.1	1,223	-0.50%
2023/05/17	4.1	78.15	16	80.69	80.80	-11.9	1,215	-0.98%
2023/05/11	1	74.20	0	0.00	74.10	1	1,177	0.08%
2023/05/09	0	0.00	1	76.00	75.00	-1	1,197	-0.08%
2023/05/08	0	0.00	3	77.20	77.00	-3	1,204	-0.25%
2023/05/05	0	0.00	2	77.70	77.50	-2	1,231	-0.16%
2023/05/03	1	76.50	0	0.00	76.60	1	1,352	0.07%
2023/04/28	2	75.90	0	0.00	76.60	2	1,393	0.14%
2023/04/27	6	75.22	0	0.00	75.30	6	1,391	0.43%
2023/04/26	4	74.90	0	0.00	74.90	4	1,388	0.29%
2023/04/25	3	77.60	0	0.00	76.00	3	1,389	0.22%
2023/04/24	1	79.20	10	80.00	79.40	-9	1,378	-0.65%
2023/04/21	2	79.15	10	80.70	78.50	-8	1,373	-0.58%
2023/04/20	7	81.16	10	82.24	80.60	-3	1,366	-0.22%
2023/04/19	8	84.31	10	87.20	84.00	-2	1,354	-0.15%
2023/04/18	0	0.00	11	88.22	86.70	-11	1,349	-0.82%
2023/04/17	0	0.00	18	88.45	89.60	-18	1,377	-1.31%
2023/04/14	0	0.00	10	87.70	86.90	-10	1,384	-0.72%
2023/04/13	0	0.00	12	88.11	86.80	-12	1,384	-0.87%
2023/04/12	0	0.00	10	88.00	88.40	-10	1,382	-0.72%
2023/04/11	0	0.00	11	89.96	87.60	-11	1,387	-0.79%
2023/04/10	0	0.00	10	88.90	89.40	-10	1,386	-0.72%
2023/04/07	0	0.00	10	89.40	88.40	-10	1,374	-0.73%
2023/04/06	0	0.00	10	87.14	88.70	-10	1,374	-0.73%
2023/03/31	1	88.20	10	88.30	87.90	-9	1,377	-0.65%
2023/03/30	3	88.93	11	87.69	88.30	-8	1,374	-0.58%
2023/03/29	0	0.00	10	85.60	86.60	-10	1,341	-0.75%
2023/03/28	2	86.10	13	87.84	85.20	-11	1,360	-0.81%
2023/03/27	1	87.10	11	87.52	87.70	-10	1,362	-0.73%
2023/03/24	2	87.85	11	88.38	87.00	-9	1,382	-0.65%
2023/03/23	1	87.60	10.3	86.08	87.50	-9.3	1,404	-0.66%
2023/03/22	0	0.00	10	87.60	86.80	-10	1,414	-0.71%
2023/03/21	0	0.00	11	86.07	86.90	-11	1,432	-0.77%
2023/03/20	0	0.00	10	84.50	85.50	-10	1,440	-0.69%
2023/03/17	0	0.00	10	84.80	84.50	-10	1,456	-0.69%
2023/03/16	4	84.70	10	85.36	84.40	-6	1,473	-0.41%
2023/03/15	0	0.00	13	87.26	86.00	-13	1,493	-0.87%
2023/03/14	1	85.80	12	86.95	86.40	-11	1,518	-0.72%
2023/03/13	1	84.50	11	84.06	86.80	-10	1,539	-0.65%
2023/03/10	0	0.00	11	87.29	86.00	-11	1,587	-0.69%
2023/03/09	0	0.00	15	89.43	88.60	-15	1,644	-0.91%
2023/03/08	0	0.00	10	89.01	89.20	-10	1,787	-0.56%
2023/03/07	7	92.61	18	91.63	90.70	-11	1,786	-0.62%
2023/03/06	13	90.24	14.2	88.60	91.40	-1.2	1,701	-0.07%
2023/03/03	0	0.00	10.1	84.52	85.80	-10.1	1,584	-0.64%
2023/03/02	0	0.00	10	83.40	84.10	-10	1,622	-0.62%
2023/03/01	0	0.00	10	83.10	83.50	-10	1,698	-0.59%
2023/02/24	0	0.00	10	85.00	83.10	-10	1,720	-0.58%
2023/02/23	0	0.00	14	85.08	84.40	-14	1,735	-0.81%
2023/02/22	0	0.00	13	84.78	84.20	-13	1,793	-0.72%
2023/02/21	9	87.28	16.1	85.82	87.60	-7.1	1,967	-0.36%
2023/02/20	0	0.00	10.1	83.21	85.00	-10.1	2,001	-0.50%
2023/02/17	0	0.00	10	82.50	82.60	-10	2,087	-0.48%
2023/02/16	0	0.00	12.1	82.90	83.50	-12.1	2,151	-0.56%
2023/02/15	1	82.90	11	83.31	82.30	-10	2,244	-0.45%
2023/02/14	0	0.00	10	83.80	83.40	-10	2,429	-0.41%
2023/02/13	0	0.00	10	83.70	83.60	-10	2,464	-0.41%
2023/02/10	0	0.00	10	86.40	85.50	-10	2,520	-0.40%
2023/02/09	0	0.00	10.1	87.41	87.90	-10.1	2,536	-0.40%
2023/02/08	0	0.00	10	88.50	87.10	-10	2,607	-0.38%
2023/02/07	0	0.00	11	88.69	87.40	-11	2,721	-0.40%
2023/02/06	1	88.70	12	88.42	88.50	-11	2,786	-0.39%
2023/02/03	1	89.30	10.1	89.00	88.30	-9.1	2,800	-0.33%
2023/02/02	1.1	90.00	11	88.34	89.90	-9.9	2,833	-0.35%
2023/02/01	0.3	85.28	10	85.20	86.20	-9.8	2,752	-0.35%
2023/01/31	0	0.00	15	84.10	85.70	-15	2,754	-0.54%
2023/01/30	0	0.00	10	83.60	83.10	-10	2,732	-0.37%
2023/01/17	0	0.00	11	81.66	82.10	-11	2,740	-0.40%
2023/01/16	0	0.00	10	81.70	82.20	-10	2,763	-0.36%
2023/01/13	0	0.00	17	80.88	81.70	-17	2,786	-0.61%
2023/01/12	0	0.00	15	82.80	81.40	-15	2,789	-0.54%
2023/01/11	1	83.30	15	83.19	83.10	-14	2,809	-0.50%
2023/01/10	1	82.30	10	83.50	82.40	-9	2,827	-0.32%
2023/01/09	0	0.00	10	83.40	83.20	-10	2,845	-0.35%
2023/01/06	0	0.00	14	83.06	84.40	-14	2,872	-0.49%
2023/01/05	1	83.20	14	83.00	83.50	-13	2,894	-0.45%
2023/01/04	1	79.20	16	80.44	81.70	-15	2,893	-0.52%
2023/01/03	0	0.00	7	77.29	78.50	-7	2,890	-0.24%
2022/12/29	1	75.60	3	76.07	76.30	-2	2,932	-0.07%
2022/12/28	0	0.00	2	77.45	75.90	-2	2,974	-0.07%
2022/12/26	2	78.40	0	0.00	78.30	2	3,037	0.07%
2022/12/23	0	0.00	4	76.60	77.80	-4	3,081	-0.13%
2022/12/20	0	0.00	13	77.36	76.00	-13	3,309	-0.39%
2022/12/19	0	0.00	12	80.00	79.10	-12	3,397	-0.35%
2022/12/16	2	81.10	16	81.41	80.20	-14	3,476	-0.40%
2022/12/15	3	84.03	14	83.12	82.90	-11	3,533	-0.31%
2022/12/14	0	0.00	16	81.82	82.80	-16	3,563	-0.45%
2022/12/13	1	83.20	11	84.04	82.30	-10	3,591	-0.28%
2022/12/12	1	84.50	13.1	83.49	84.30	-12.1	3,630	-0.33%
2022/12/09	1	87.77	11	86.95	85.70	-10	3,678	-0.27%
2022/12/08	3	87.50	16	86.98	87.70	-13	3,782	-0.34%
2022/12/07	1	87.20	11	89.30	86.40	-10	3,919	-0.26%
2022/12/06	3.1	90.47	11	91.17	89.20	-7.9	3,986	-0.20%
2022/12/05	4	92.65	11	93.96	92.40	-7	4,155	-0.17%
2022/12/02	5	94.30	16	94.51	93.50	-11	4,317	-0.25%
2022/12/01	7	93.89	17	94.37	92.70	-10	4,479	-0.22%
2022/11/30	6.2	94.42	31.1	94.12	93.20	-24.9	5,041	-0.49%
2022/11/29	2	90.30	20	90.16	91.40	-18	5,082	-0.35%
2022/11/28	0	91.00	17	89.97	90.70	-17	5,776	-0.29%
2022/11/25	0	0.00	13	90.86	89.30	-13	6,040	-0.22%
2022/11/24	2	92.35	21	91.36	90.30	-19	6,369	-0.30%
2022/11/23	3	90.43	17	91.34	89.60	-14	6,451	-0.22%
2022/11/22	4	91.18	16	90.78	90.00	-12	6,420	-0.19%
2022/11/21	0	0.00	17	92.75	90.70	-17	6,462	-0.26%
2022/11/18	0	0.00	15	93.41	92.70	-15	6,472	-0.23%
2022/11/17	10	93.92	29	92.35	93.40	-19	6,465	-0.29%
2022/11/16	5.1	89.29	95	90.40	90.80	-89.9	6,363	-1.41%
2022/11/15	13	91.45	28	93.51	91.10	-15	6,365	-0.24%
2022/11/14	1	89.90	22.6	91.50	93.40	-21.6	6,388	-0.34%
2022/11/11	3	91.40	17	90.64	90.10	-14	6,465	-0.22%
2022/11/10	3	91.03	25.1	91.79	90.30	-22.1	6,599	-0.33%
2022/11/09	4	87.30	23	86.13	87.30	-19	6,549	-0.29%
2022/11/08	1	85.80	13	85.10	84.20	-12	6,632	-0.18%
2022/11/07	4	83.60	15	84.17	83.60	-11	6,695	-0.16%
2022/11/04	0	0.00	15	83.99	84.00	-15	6,960	-0.22%
2022/11/03	3	83.00	17	81.26	83.60	-14	7,148	-0.20%
2022/11/02	4	81.00	10	80.00	79.60	-6	7,138	-0.08%
2022/10/31	7	74.89	6	75.12	74.30	1	7,570	0.01%
2022/10/26	0	0.00	5	71.70	70.80	-5	8,609	-0.06%
2022/10/25	0	0.00	1.1	71.64	71.00	-1.1	8,672	-0.01%
2022/10/24	0.1	74.50	1	75.00	72.70	-0.9	8,780	-0.01%
2022/10/21	2	72.00	0	0.00	71.20	2	8,924	0.02%
2022/10/19	1	77.10	0	0.00	75.80	1	9,386	0.01%
2022/10/14	7	77.33	7	78.81	77.30	0	10,055	0.00%
2022/10/13	1	74.50	7	74.90	74.30	-6	10,176	-0.06%
2022/10/12	5	78.70	17	79.41	79.00	-12	10,400	-0.12%
2022/10/11	1	78.90	10	82.94	79.40	-9	10,525	-0.09%
2022/10/07	1	86.40	10	87.60	86.00	-9	10,988	-0.08%
2022/10/06	0	0.00	10	88.10	87.60	-10	11,626	-0.09%
2022/10/05	0	0.00	11	89.94	87.20	-11	11,760	-0.09%
2022/10/04	0	0.00	17.4	87.76	88.60	-17.4	11,954	-0.15%
2022/10/03	2	85.40	12.5	85.73	85.30	-10.5	12,371	-0.08%
2022/09/30	1.1	86.05	14.1	83.72	86.70	-13	12,701	-0.10%
2022/09/29	1	86.60	11	89.59	85.70	-10	12,801	-0.08%
2022/09/28	1	88.10	25	92.15	86.80	-24	12,842	-0.19%
2022/09/27	5	93.52	33	93.68	93.50	-28	12,884	-0.22%
2022/09/26	18	97.93	134.1	98.83	93.00	-116.1	12,863	-0.90%	大賣/鉅額交易
2022/09/23	4.1	101.41	31.6	105.41	101.00	-27.6	12,819	-0.22%
2022/09/22	7	105.50	46.2	104.57	107.00	-39.2	12,765	-0.31%
2022/09/21	3.1	104.21	44	104.48	105.50	-40.9	12,741	-0.32%
2022/09/20	0	0.00	22	103.39	103.00	-22	12,779	-0.17%
2022/09/19	5	101.90	27	104.13	102.00	-22	12,889	-0.17%
2022/09/16	3	103.35	25.1	103.64	105.00	-22.1	12,902	-0.17%
2022/09/15	4.1	106.67	22	107.89	104.00	-17.9	12,852	-0.14%
2022/09/14	6.1	103.04	58	104.23	107.00	-51.9	12,746	-0.41%
2022/09/13	10	104.45	33	106.32	104.00	-23	12,603	-0.18%
2022/09/12	5	107.30	40	106.58	107.00	-35	12,537	-0.28%
2022/09/08	2.1	103.49	20.1	105.57	103.00	-18	12,372	-0.15%
2022/09/07	9	105.67	22.1	105.02	104.50	-13.1	12,251	-0.11%
2022/09/06	21.3	113.60	46	115.85	106.50	-24.8	12,153	-0.20%
2022/09/05	2	114.00	15	114.50	109.00	-13	11,556	-0.11%
2022/09/02	17	114.06	34.2	114.08	114.00	-17.2	11,627	-0.15%
2022/09/01	3	106.17	80.3	106.40	110.50	-77.3	10,967	-0.70%
2022/08/31	1.2	101.46	21	101.21	100.50	-19.8	10,677	-0.19%
2022/08/30	0	0.00	17.3	94.95	98.60	-17.3	10,344	-0.17%
2022/08/29	6	89.78	19	89.28	89.70	-13	10,179	-0.13%
2022/08/26	1.1	92.90	12.1	93.09	94.60	-11	10,138	-0.11%
2022/08/25	0.1	92.60	12	93.84	92.50	-12	10,067	-0.12%
2022/08/24	8	93.11	16	92.28	92.50	-8	10,039	-0.08%
2022/08/23	2.1	94.36	13	94.78	92.30	-11	9,988	-0.11%
2022/08/22	0.1	96.90	10	98.40	95.10	-9.9	9,894	-0.10%
2022/08/19	1	99.90	16	100.44	99.50	-15	9,808	-0.15%
2022/08/18	2	100.52	18	100.47	100.00	-16	9,686	-0.16%
2022/08/17	11	102.95	30	100.30	102.50	-19	9,540	-0.20%
2022/08/16	1.1	101.47	12	100.88	97.70	-10.9	9,312	-0.12%
2022/08/15	5	96.94	14	95.80	98.40	-9	9,172	-0.10%
2022/08/12	7.1	99.15	11	98.19	97.70	-4	9,051	-0.04%
2022/08/11	5.1	102.18	30.2	102.81	99.70	-25.1	8,925	-0.28%
2022/08/10	7.1	100.92	21.1	99.04	99.00	-14	8,635	-0.16%
2022/08/09	4.2	97.37	12	97.42	97.00	-7.8	8,374	-0.09%
2022/08/08	1	97.70	13	99.98	98.00	-12	8,262	-0.15%
2022/08/05	13	100.97	20	101.53	100.00	-7	8,076	-0.09%
2022/08/04	12	98.63	15	96.83	100.50	-3	7,732	-0.04%
2022/08/03	31	97.36	43	97.70	96.50	-12	7,113	-0.17%
2022/08/02	3	92.73	12	93.13	93.00	-9	6,686	-0.13%
2022/08/01	0	0.00	13	94.18	93.20	-13	6,616	-0.20%
2022/07/29	4	93.98	12	92.63	94.00	-8	6,544	-0.12%
2022/07/28	47	90.37	15	91.35	91.90	32	6,424	0.50%
2022/07/27	8	90.40	16	90.23	92.00	-8	6,259	-0.13%
2022/07/26	15	91.42	15	92.81	87.20	0	6,006	0.00%
2022/07/25	6.1	96.52	24	95.92	96.80	-17.9	5,768	-0.31%
2022/07/22	26.1	99.61	35	100.31	95.50	-9	5,647	-0.16%
2022/07/21	1.1	93.75	11	94.87	95.80	-9.9	5,257	-0.19%
2022/07/20	1.1	95.95	10	96.46	94.20	-8.9	5,045	-0.18%
2022/07/19	126.3	95.03	136.2	95.14	94.80	-10	4,900	-0.20%	大買/大賣/
2022/07/18	2.5	96.10	14.1	94.91	94.80	-11.6	4,647	-0.25%
2022/07/15	96	96.75	113	96.86	96.20	-17	4,480	-0.38%	大賣/
2022/07/14	25.4	92.99	31	92.85	94.20	-5.6	3,982	-0.14%
2022/07/13	2	87.00	13	87.91	92.70	-11	3,320	-0.33%
2022/07/12	5.1	85.21	14	86.89	84.30	-8.9	3,159	-0.28%
2022/07/11	78	88.42	31	87.56	87.90	47	2,919	1.61%
2022/07/08	5	84.28	18.1	83.21	86.30	-13.1	2,462	-0.53%
2022/07/07	5	75.00	9	75.33	78.50	-4	2,105	-0.19%
2022/07/06	25.1	71.94	6.1	73.70	71.40	19	1,957	0.97%
2022/07/05	3.3	74.29	1	70.40	74.40	2.3	1,861	0.13%
2022/07/04	11	69.94	0	0.00	70.60	11	1,707	0.64%
2022/07/01	0	0.00	26	70.15	68.40	-26	1,676	-1.55%
2022/06/30	2	68.75	0	0.00	68.70	2	1,610	0.12%
2022/06/29	5	71.90	0	0.00	72.40	5	1,578	0.32%
2022/06/27	0	0.00	7	73.27	73.50	-7	1,437	-0.49%
2022/06/24	2	67.90	3	68.40	68.00	-1	1,286	-0.08%
2022/06/23	1	61.67	0	0.00	62.40	1	1,226	0.08%
2022/06/22	25	60.74	0	0.00	60.70	25	1,259	1.99%
2022/06/21	16	61.89	0	0.00	63.30	16	1,264	1.27%
2022/06/20	27	62.64	0	0.00	60.40	27	1,260	2.14%
2022/06/17	41	65.08	1	64.50	64.20	40	1,238	3.23%
2022/06/16	6	68.38	6.1	70.54	67.80	-0.1	1,211	-0.01%
2022/06/15	4.1	71.06	4	71.45	70.70	0.1	1,146	0.01%
2022/06/14	1	71.00	2	69.15	68.90	-1	1,031	-0.10%
2022/06/13	3	72.90	4	71.53	71.50	-1	996	-0.10%
2022/06/10	27	69.49	27	69.99	71.90	0	727	0.00%
2022/06/08	0.1	66.80	0	0.00	65.60	0.1	678	0.02%
2022/06/06	2	66.25	0	0.00	65.80	2	676	0.30%
2022/05/31	1	64.60	0	0.00	65.20	1	725	0.14%
2022/05/24	1	61.30	0	0.00	61.50	1	840	0.12%
2022/05/23	2	64.60	0	0.00	64.00	2	844	0.24%
2022/05/17	1	63.00	0	0.00	62.70	1	896	0.11%
2022/05/16	2	61.60	0	0.00	61.40	2	901	0.22%
2022/05/11	1	61.00	0	0.00	62.00	1	936	0.11%
2022/04/27	0	0.00	3	64.57	66.00	-3	1,028	-0.29%
2022/04/26	0	0.00	3	67.20	66.90	-3	1,030	-0.29%
2022/04/25	1	65.00	1	65.70	65.10	0	1,037	0.00%
2022/04/22	2	68.60	0	0.00	68.50	2	1,066	0.19%
2022/04/21	0	0.00	1	71.50	71.30	-1	1,096	-0.09%
2022/04/18	2	71.05	3	71.07	70.80	-1	1,183	-0.08%
2022/04/15	2	72.00	0	0.00	71.30	2	1,198	0.17%
2022/04/13	1	73.80	0	0.00	73.80	1	1,245	0.08%
2022/04/12	1	73.00	0	0.00	71.40	1	1,257	0.08%
2022/04/07	3	74.53	2	76.10	73.60	1	1,271	0.08%
2022/04/06	0	0.00	4	76.00	76.60	-4	1,262	-0.32%
2022/03/31	0.1	78.70	4	80.00	78.50	-3.9	1,288	-0.31%
2022/03/29	1	77.50	0	0.00	77.70	1	1,310	0.08%
2022/03/25	4.1	78.36	11	80.21	78.00	-6.9	1,391	-0.49%
2022/03/24	1	83.00	10	80.00	82.70	-9	1,356	-0.66%
2022/03/23	0	0.00	10	80.00	79.90	-10	1,352	-0.74%
2022/03/22	0	0.00	10	80.00	79.10	-10	1,380	-0.72%
2022/03/21	4	80.98	11	80.35	79.10	-7	1,412	-0.50%
2022/03/18	0	0.00	10	80.00	80.00	-10	1,462	-0.68%
2022/03/17	1	79.50	10	80.00	79.90	-9	1,480	-0.61%
2022/03/15	0	0.00	2	76.40	76.00	-2	1,544	-0.13%
2022/03/14	10	78.70	10	80.00	79.00	0	1,577	0.00%
2022/03/11	2	79.50	10	80.00	79.10	-8	1,615	-0.50%
2022/03/10	0	0.00	15	80.26	80.40	-15	1,664	-0.90%
2022/03/09	0	0.00	5	78.20	77.90	-5	1,804	-0.28%
2022/03/08	7	79.67	10	80.00	77.30	-3	1,833	-0.16%
2022/03/07	0.2	79.50	10	81.11	78.40	-9.8	1,844	-0.53%
2022/03/04	0.1	85.40	10	85.50	84.20	-9.9	1,873	-0.53%
2022/03/03	18.1	88.61	27	87.91	87.60	-8.9	1,934	-0.46%
2022/03/02	0	0.00	10	83.06	84.50	-10	1,948	-0.51%
2022/03/01	0	0.00	10	82.80	85.70	-10	2,003	-0.50%
2022/02/25	0	0.00	10.5	83.53	84.40	-10.5	2,056	-0.51%
2022/02/24	0	0.00	10	84.31	81.80	-10	2,111	-0.47%
2022/02/23	0	0.00	10	86.70	86.10	-10	2,173	-0.46%
2022/02/22	0	0.00	16	87.33	85.70	-16	2,512	-0.64%
2022/02/21	0	0.00	10	87.60	89.10	-10	2,841	-0.35%
2022/02/18	3	89.87	10	90.37	89.30	-7	3,089	-0.23%
2022/02/17	0	0.00	11	91.94	90.90	-11	3,156	-0.35%
2022/02/16	0	0.00	10	93.00	93.60	-10	3,318	-0.30%
2022/02/15	0	0.00	10.3	92.52	92.00	-10.3	3,469	-0.30%
2022/02/14	0	0.00	10	91.74	91.10	-10	3,562	-0.28%
2022/02/11	0	0.00	11	93.88	95.80	-11	3,652	-0.30%
2022/02/10	0	0.00	10	96.75	94.50	-10	3,891	-0.26%
2022/02/09	0	0.00	10	97.00	96.30	-10	3,980	-0.25%
2022/02/08	0	0.00	10	94.30	96.00	-10	4,047	-0.25%
2022/02/07	0	0.00	10	92.50	94.20	-10	4,166	-0.24%
2022/01/26	2	91.10	10	92.01	90.90	-8	4,269	-0.19%
2022/01/25	0	0.00	12	95.93	92.40	-12	4,733	-0.25%
2022/01/24	0	0.00	13	94.16	95.00	-13	5,114	-0.25%
2022/01/21	0	0.00	10	96.60	95.70	-10	5,398	-0.19%
2022/01/20	0	0.00	10	100.00	98.70	-10	5,701	-0.18%
2022/01/19	7	100.86	16	100.96	99.70	-9	5,925	-0.15%
2022/01/18	4	100.75	14	100.43	103.50	-10	6,456	-0.15%
2022/01/17	1	99.40	11	100.00	101.00	-10	6,966	-0.14%
2022/01/14	3.1	99.93	10	99.28	99.30	-7	7,533	-0.09%
2022/01/13	0	0.00	10	102.00	103.50	-10	7,850	-0.13%
2022/01/12	0	0.00	10	106.00	101.50	-10	8,153	-0.12%
2022/01/11	3	104.83	13	105.12	104.00	-10	8,238	-0.12%
2022/01/10	0	0.00	10	105.50	109.00	-10	8,304	-0.12%
2022/01/07	3	108.17	16	111.00	108.00	-13	8,565	-0.15%
2022/01/06	0	0.00	15	111.77	115.00	-15	8,950	-0.17%
2022/01/05	3	114.17	11	117.59	113.50	-8	9,297	-0.09%
2022/01/04	1	117.00	10	117.50	117.50	-9	9,544	-0.09%
2022/01/03	0	0.00	10	118.00	119.50	-10	9,710	-0.10%
2021/12/30	2	117.00	10	118.00	117.50	-8	9,742	-0.08%
2021/12/29	1	119.00	10	119.50	120.00	-9	9,768	-0.09%
2021/12/28	2	119.75	11	119.91	119.50	-9	9,830	-0.09%
2021/12/27	0	0.00	10	120.00	122.00	-10	9,900	-0.10%
2021/12/24	0	0.00	10	120.50	119.00	-10	9,939	-0.10%
2021/12/23	0	0.00	10	121.00	120.50	-10	10,006	-0.10%
2021/12/22	2	122.50	13.4	120.87	123.00	-11.4	10,098	-0.11%
2021/12/21	2	120.25	12	120.88	118.00	-10	10,331	-0.10%
2021/12/20	1	119.00	12	119.63	119.50	-11	10,405	-0.11%
2021/12/17	2	119.25	12	119.83	119.50	-10	10,469	-0.10%
2021/12/16	3	122.17	13	122.42	122.00	-10	10,644	-0.09%
2021/12/15	0	0.00	10	116.00	120.00	-10	10,704	-0.09%
2021/12/14	1	117.00	13	118.15	114.50	-12	10,686	-0.11%
2021/12/13	3	122.00	10	125.00	122.50	-7	10,672	-0.07%
2021/12/10	3	126.33	12	128.17	125.00	-9	10,695	-0.08%
2021/12/09	5	127.70	14	128.79	127.00	-9	10,708	-0.08%
2021/12/08	1	129.00	10	127.50	128.00	-9	10,699	-0.08%
2021/12/07	6	126.00	15	130.17	124.50	-9	10,757	-0.08%
2021/12/06	2.1	128.07	12	128.67	129.00	-9.9	10,831	-0.09%
2021/12/03	2	131.25	15	129.37	129.00	-13	10,841	-0.12%
2021/12/02	0	0.00	12	126.33	123.00	-12	10,842	-0.11%
2021/12/01	0.1	124.00	13	123.46	125.50	-12.9	10,958	-0.12%
2021/11/30	8	122.31	18	123.50	124.50	-10	11,025	-0.09%
2021/11/29	4	121.00	21	120.36	120.50	-17	11,128	-0.15%
2021/11/26	10	122.00	14	126.43	120.50	-4	11,412	-0.04%
2021/11/25	3.1	128.02	11	128.95	127.00	-7.9	11,529	-0.07%
2021/11/24	13	128.04	115	128.50	127.00	-102	11,797	-0.86%	大賣/鉅額交易
2021/11/23	2	133.50	19	134.97	131.50	-17	11,998	-0.14%
2021/11/22	12	138.38	16	140.34	136.50	-4	12,312	-0.03%
2021/11/19	23	146.22	26	146.04	140.00	-3	12,403	-0.02%
2021/11/18	11	143.68	18	146.14	140.50	-7	12,142	-0.06%
2021/11/17	2	138.50	22.3	139.32	146.00	-20.3	11,811	-0.17%
2021/11/16	7	134.71	12	138.83	133.00	-5	11,601	-0.04%
2021/11/15	15	137.20	21	138.95	136.50	-6	11,555	-0.05%
2021/11/12	13	136.12	21	133.21	135.50	-8	11,433	-0.07%
2021/11/11	2	130.00	11	134.18	130.00	-9	11,328	-0.08%
2021/11/10	3	133.50	13	132.54	133.50	-10	11,322	-0.09%
2021/11/09	22	136.66	33	136.38	131.50	-11	11,337	-0.10%
2021/11/08	4.1	131.17	12	132.42	133.00	-7.9	11,167	-0.07%
2021/11/05	7	132.50	13	134.65	132.00	-6	11,161	-0.05%
2021/11/04	2	138.00	12	135.75	131.50	-10	11,251	-0.09%
2021/11/03	5.1	135.43	12	137.25	134.50	-6.9	11,166	-0.06%
2021/11/02	33.1	141.54	28	141.64	136.00	5.1	11,109	0.05%
2021/11/01	16	139.19	25.1	136.81	144.00	-9.1	10,651	-0.09%
2021/10/29	11	133.95	9	133.83	131.00	2	10,290	0.02%
2021/10/28	12	134.33	14	134.46	130.00	-2	10,005	-0.02%
2021/10/27	11	135.55	7	135.86	134.50	4	9,699	0.04%
2021/10/26	20.1	137.48	17	139.76	134.50	3.1	9,469	0.03%
2021/10/25	13	138.12	13.8	139.37	137.00	-0.8	8,971	-0.01%
2021/10/22	31.7	129.90	44.9	130.72	134.00	-13.2	8,461	-0.16%
2021/10/21	16	121.91	17.3	122.40	122.00	-1.3	7,869	-0.02%
2021/10/20	12	117.63	18.1	120.20	118.00	-6.1	7,514	-0.08%
2021/10/19	0	0.00	1	109.50	112.00	-1	7,180	-0.01%
2021/10/18	3	110.33	3	110.67	112.00	0	7,079	0.00%
2021/10/15	16	108.94	16	110.28	112.00	0	6,992	0.00%
2021/10/14	29.4	117.05	21	115.74	109.50	8.4	6,722	0.12%
2021/10/13	13	119.50	22.4	119.02	121.50	-9.4	6,313	-0.15%
2021/10/12	4.1	115.54	8.4	116.73	110.50	-4.3	5,951	-0.07%
2021/10/08	9	108.83	18	108.67	109.00	-9	5,702	-0.16%
2021/10/07	3	107.67	4	108.50	109.50	-1	5,567	-0.02%
2021/10/05	2	100.05	2	100.50	106.00	0	5,635	0.00%
2021/10/04	1	102.00	1	107.00	102.50	0	5,575	0.00%
2021/10/01	3	108.00	3	105.33	106.00	0	5,494	0.00%
2021/09/30	6	107.75	7	107.14	112.00	-1	5,447	-0.02%
2021/09/29	7.2	109.25	7	107.79	107.00	0.2	5,394	0.00%
2021/09/28	20	115.85	14.3	114.93	114.50	5.7	5,326	0.11%
2021/09/27	8	111.13	15	112.97	110.50	-7	5,060	-0.14%
2021/09/24	1	106.00	2	106.00	105.00	-1	4,970	-0.02%
2021/09/23	165	104.91	158	105.08	105.00	7	4,911	0.14%	大買/大賣/
2021/09/22	1	103.50	3	104.00	106.50	-2	4,779	-0.04%
2021/09/15	11	100.21	4	98.58	98.00	7	4,784	0.15%
2021/09/14	4	103.00	0	0.00	101.50	4	4,744	0.08%
2021/09/13	8	102.25	0	0.00	106.00	8	4,713	0.17%
2021/09/10	25.1	104.93	4	102.75	103.50	21.1	4,656	0.45%
2021/09/09	10	108.50	0	0.00	109.00	10	4,558	0.22%
2021/09/08	3	110.83	3	108.67	107.50	0	4,446	0.00%
2021/09/07	8.3	112.36	6	112.83	112.50	2.3	4,405	0.05%
2021/09/06	1	115.50	1.2	114.58	119.00	-0.2	4,258	0.00%
2021/09/03	8.3	111.91	8	110.81	111.50	0.3	4,109	0.01%
2021/09/02	0	113.50	19	114.68	116.00	-19	4,009	-0.47%
2021/09/01	122	118.91	114	116.83	114.00	8	3,853	0.21%	大買/大賣/
2021/08/31	20	114.23	18	114.31	121.00	2	3,494	0.06%
2021/08/30	10	116.60	7	115.43	115.00	3	3,323	0.09%
2021/08/27	25.3	113.68	11	113.45	119.00	14.3	2,995	0.48%
2021/08/26	13	113.88	17.8	114.63	116.50	-4.8	2,724	-0.18%
2021/08/25	1	104.00	3.6	104.85	106.00	-2.6	2,343	-0.11%
2021/08/24	0	0.00	5	95.06	96.50	-5	2,190	-0.23%
2021/08/20	3	86.73	1	88.40	86.20	2	2,092	0.10%
2021/08/19	0	0.00	1	90.10	90.10	-1	2,048	-0.05%
2021/08/18	6	90.35	7	91.13	91.10	-1	2,022	-0.05%
2021/08/17	2	86.50	4	86.70	85.80	-2	1,996	-0.10%
2021/08/16	7	87.91	0	0.00	87.50	7	1,954	0.36%
2021/08/13	7	90.97	12	91.80	93.00	-5	1,859	-0.27%
2021/08/12	5.3	90.33	12	90.64	86.80	-6.7	1,742	-0.38%
2021/08/11	29	94.95	25	95.04	94.60	4	1,670	0.24%
2021/08/10	44	98.48	33.2	96.87	97.20	10.8	1,586	0.68%
2021/08/09	3	92.63	5	93.30	93.30	-2	1,432	-0.14%
2021/08/06	0	0.00	6.4	92.73	94.00	-6.4	1,396	-0.46%
2021/08/04	2	90.00	0	0.00	88.80	2	1,345	0.15%
2021/08/02	1	84.30	1	85.50	86.80	0	1,308	0.00%
2021/07/21	1	77.80	0	0.00	77.10	1	1,359	0.07%
2021/07/19	2	81.50	0	0.00	80.80	2	1,388	0.14%
2021/07/15	2	81.60	2	82.80	82.20	0	1,461	0.00%
2021/07/14	2	82.90	1	80.70	82.10	1	1,500	0.07%
2021/07/13	5	88.20	11	93.56	88.20	-6	1,505	-0.40%
2021/07/12	6	94.98	7	95.43	98.00	-1	1,470	-0.07%
2021/07/09	1	88.00	0	0.00	89.40	1	1,443	0.07%
2021/07/06	0	0.00	1	90.00	89.90	-1	1,558	-0.06%
2021/07/05	1	92.00	1	92.00	92.00	0	1,579	0.00%
2021/07/02	0.1	89.66	0	0.00	88.80	0.1	1,633	0.01%
2021/07/01	0	0.00	11	87.99	87.80	-11	1,706	-0.64%
2021/06/29	1	92.60	3	91.07	89.60	-2	1,854	-0.11%
2021/06/28	10	90.15	7.6	89.68	90.90	2.4	1,934	0.12%
2021/06/25	1	80.30	0	0.00	87.80	1	1,971	0.05%
2021/06/23	3	78.37	3	77.90	77.80	0	2,016	0.00%
2021/06/21	0	0.00	1	76.00	75.80	-1	2,198	-0.05%
2021/06/15	0	0.00	1	77.40	79.00	-1	2,767	-0.04%
2021/06/10	1	76.30	0	0.00	76.90	1	2,833	0.04%
2021/06/01	2	80.00	3	77.30	76.50	-1	2,916	-0.03%
2021/05/28	1	75.10	0	0.00	74.60	1	2,899	0.03%
2021/05/25	1	73.20	1	74.00	73.20	0	2,917	0.00%
2021/05/21	0	0.00	1	71.00	71.90	-1	2,935	-0.03%
2021/05/12	0	0.00	2	68.35	70.00	-2	3,182	-0.06%
2021/05/07	10	81.40	0	0.00	80.60	10	3,147	0.32%
2021/05/06	2	75.00	0	0.00	75.20	2	3,118	0.06%
2021/04/26	1	88.50	1	87.40	87.10	0	2,977	0.00%
2021/04/22	1	86.80	0	0.00	84.10	1	2,935	0.03%
2021/04/19	1	90.20	2	89.35	88.60	-1	2,794	-0.04%
2021/04/16	3.1	90.10	4	88.45	89.40	-0.9	2,749	-0.03%
2021/04/14	4.2	82.39	9	83.64	83.00	-4.8	2,660	-0.18%
2021/04/13	0.1	86.80	0	0.00	85.50	0.1	2,604	0.00%
2021/04/12	1.1	86.45	0	0.00	85.50	1.1	2,574	0.04%
2021/04/09	2	89.00	0	0.00	87.70	2	2,535	0.08%
2021/04/08	1	95.80	1	92.60	90.10	0	2,495	0.00%
2021/04/07	11	92.25	14.1	91.88	92.60	-3.1	2,394	-0.13%
2021/04/06	4.1	88.69	3	89.50	86.70	1.1	2,328	0.05%
2021/04/01	11	92.21	12.2	91.74	89.60	-1.2	2,270	-0.05%
2021/03/31	7	86.86	0.1	88.40	87.30	6.9	2,131	0.32%
2021/03/30	3	81.30	6.1	83.50	84.00	-3.1	1,987	-0.16%
2021/03/29	9	79.93	7	81.80	80.00	2	1,842	0.11%
2021/03/26	1.1	79.24	0	0.00	79.80	1.1	1,793	0.06%
2021/03/25	4.3	76.92	0	0.00	77.30	4.3	1,737	0.25%
2021/03/24	0	0.00	7	82.79	81.40	-7	1,664	-0.42%
2021/03/23	25	89.47	30	84.76	82.70	-5	1,556	-0.32%
2021/03/22	2	86.60	0	0.00	91.70	2	1,235	0.16%
2021/03/19	1	82.60	4.5	83.22	83.40	-3.5	1,158	-0.30%
2021/03/18	5	75.20	3.1	74.88	75.90	1.9	1,032	0.18%
2021/03/17	3	68.53	3	68.20	69.00	0	959	0.00%
2021/03/11	0	0.00	1	66.40	66.40	-1	883	-0.11%
2021/03/10	1	66.50	3	66.87	65.70	-2	870	-0.23%
2021/03/09	1	63.30	0	0.00	63.30	1	838	0.12%
2021/03/08	1	62.10	0	0.00	62.70	1	841	0.12%
2021/02/26	0	0.00	3	65.70	64.90	-3	818	-0.37%
2021/02/24	1	67.20	0	0.00	66.80	1	791	0.13%
2021/02/23	0	0.00	3	68.40	68.00	-3	768	-0.39%
2021/02/22	0	0.00	1	70.00	70.90	-1	731	-0.14%
2021/02/19	4	64.40	7	60.79	65.70	-3	630	-0.48%
2021/02/18	0	0.00	2	59.35	59.80	-2	565	-0.35%
2021/02/17	0	0.00	1	55.50	55.00	-1	542	-0.18%
2021/02/05	0	0.00	1	57.70	57.50	-1	597	-0.17%
2021/02/04	1	57.60	0	0.00	59.10	1	606	0.17%
2021/02/03	3	58.90	32	57.54	59.60	-29	567	-5.11%
2021/02/01	1	55.60	0	0.00	53.10	1	509	0.20%
2021/01/29	0	0.00	1	56.50	54.40	-1	504	-0.20%
2021/01/22	4	54.30	0	0.00	54.90	4	484	0.83%
2021/01/21	3	53.50	0	0.00	54.00	3	481	0.62%
2021/01/20	13	55.68	0	0.00	55.20	13	482	2.70%
2021/01/19	10	57.30	0	0.00	57.00	10	479	2.09%
2021/01/15	30	57.03	0	0.00	57.20	30	475	6.30%
2021/01/14	10	58.62	2	58.90	58.70	8	472	1.69%
2021/01/13	1	57.50	0	0.00	58.10	1	469	0.21%
2021/01/12	10	58.05	0	0.00	57.00	10	468	2.13%
2021/01/08	0	0.00	1	57.70	58.20	-1	462	-0.22%
2021/01/06	5	60.50	0	0.00	58.70	5	456	1.09%
2021/01/05	5	61.00	0	0.00	60.40	5	451	1.11%
2020/12/31	0	0.00	1	62.20	60.70	-1	442	-0.23%
2020/12/29	18	60.42	0	0.00	61.00	18	437	4.12%
2020/12/28	0	0.00	1	59.00	59.20	-1	412	-0.24%
2020/12/25	1	58.00	0	0.00	58.00	1	409	0.24%
2020/12/24	7	58.03	0	0.00	57.60	7	408	1.71%
2020/12/23	4	57.25	0	0.00	57.70	4	407	0.98%
2020/12/22	10	58.32	0	0.00	56.80	10	408	2.45%
2020/12/21	3	58.80	0	0.00	58.60	3	405	0.74%
2020/12/18	0	0.00	1	60.50	60.00	-1	403	-0.25%
2020/12/15	0	0.00	1	56.20	56.30	-1	387	-0.26%
2020/12/11	0.2	58.50	2	57.50	57.50	-1.8	384	-0.48%
2020/12/09	1	59.70	1	59.90	60.60	0	379	0.00%
2020/12/02	1	60.80	20	61.00	61.10	-19	356	-5.33%
2020/11/30	0	60.00	1	59.50	59.70	-1	353	-0.27%
2020/11/27	1	60.70	0	0.00	61.00	1	349	0.29%
2020/11/25	1	59.00	0	0.00	59.00	1	321	0.31%
2020/11/23	1	59.30	0	0.00	59.30	1	311	0.32%
2020/11/17	1	58.30	1	57.80	57.80	0	305	0.00%
2020/11/16	0	0.00	1	59.90	59.70	-1	307	-0.32%
2020/11/12	0	0.00	2	59.85	59.90	-2	241	-0.83%
2020/11/11	1	54.50	0	0.00	54.50	1	222	0.45%
2020/11/10	1	53.80	0	0.00	54.00	1	224	0.44%
2020/11/05	0	0.00	1	53.70	53.60	-1	228	-0.44%
2020/10/30	0	0.00	1	52.20	51.90	-1	238	-0.42%
2020/10/26	1	54.40	0	0.00	54.60	1	240	0.42%
2020/10/15	1	54.80	0	0.00	54.60	1	294	0.34%
2020/09/24	0	55.30	0	0.00	55.30	0	465	0.00%
2020/09/18	0	0.00	1	59.40	59.10	-1	523	-0.19%
2020/09/11	0	0.00	2	57.15	57.00	-2	601	-0.33%
2020/09/09	0	0.00	33	58.34	58.50	-33	680	-4.85%
2020/09/08	0	0.00	13	59.22	59.40	-13	698	-1.86%
2020/09/07	1	59.90	10	59.60	59.00	-9	703	-1.28%
2020/09/04	0	0.00	22	59.10	59.60	-22	713	-3.08%
2020/09/03	2	60.60	10	61.15	59.50	-8	720	-1.11%
2020/09/02	1	60.00	10	60.00	60.50	-9	725	-1.24%
2020/09/01	0	0.00	12	59.33	59.50	-12	748	-1.60%
2020/08/31	0	0.00	20	59.98	59.30	-20	774	-2.58%
2020/08/28	0	0.00	21	58.96	59.30	-21	777	-2.70%
2020/08/27	0	0.00	14	59.74	59.10	-14	785	-1.78%
2020/08/26	1	59.30	14	59.03	59.30	-13	798	-1.63%
2020/08/25	0	0.00	20	58.70	58.90	-20	803	-2.49%
2020/08/24	0	0.00	10	57.60	58.10	-10	803	-1.24%
2020/08/21	0	0.00	10	56.00	57.60	-10	807	-1.24%
2020/08/20	0	0.00	10	57.27	55.10	-10	819	-1.22%
2020/08/19	0	0.00	11	59.98	59.20	-11	819	-1.34%
2020/08/18	0	0.00	10	61.30	59.50	-10	820	-1.22%
2020/08/17	0	0.00	11	61.02	61.20	-11	818	-1.34%
2020/08/14	0	0.00	10	60.00	60.50	-10	824	-1.21%
2020/08/13	0	0.00	10	60.11	59.60	-10	826	-1.21%
2020/08/12	0	0.00	10	59.80	59.60	-10	827	-1.21%
2020/08/11	0	0.00	10	61.00	60.10	-10	829	-1.21%
2020/08/10	0	0.00	10	61.23	61.00	-10	832	-1.20%
2020/08/07	0	0.00	11	62.63	61.70	-11	835	-1.32%
2020/08/06	0	0.00	10	64.50	62.60	-10	836	-1.20%
2020/08/05	0	0.00	10	63.11	63.80	-10	840	-1.19%
2020/08/04	0	0.00	10	63.50	63.10	-10	842	-1.19%
2020/08/03	0	0.00	10	63.00	62.60	-10	855	-1.17%
2020/07/31	0	0.00	20	61.77	62.60	-20	887	-2.25%
2020/07/30	1	62.10	11.3	62.02	62.40	-10.3	940	-1.09%
2020/07/29	0	0.00	30	60.20	61.40	-30	941	-3.19%
2020/07/28	1	62.10	21.1	61.66	60.20	-20.1	940	-2.13%
2020/07/27	2	62.50	10	65.00	62.60	-8	940	-0.85%
2020/07/24	0	0.00	10	67.00	64.90	-10	948	-1.05%
2020/07/23	0	0.00	10.1	68.39	67.00	-10.1	947	-1.07%
2020/07/22	0	0.00	10	68.24	67.80	-10	953	-1.05%
2020/07/21	0	0.00	10	67.40	67.80	-10	949	-1.05%
2020/07/20	1	66.80	10.1	66.10	66.80	-9.1	947	-0.96%
2020/07/17	0	0.00	10.1	65.99	65.30	-10.1	956	-1.06%
2020/07/16	1	66.60	10	67.00	66.60	-9	961	-0.94%
2020/07/15	1	68.10	10	67.49	66.60	-9	964	-0.93%
2020/07/14	2	67.70	12	68.39	67.70	-10	981	-1.02%
2020/07/13	0	0.00	10	70.50	68.50	-10	996	-1.00%
2020/07/10	0	0.00	10	69.30	67.60	-10	1,040	-0.96%
2020/07/09	0	0.00	12	70.75	70.20	-12	1,045	-1.15%
2020/07/08	1	71.50	10	71.00	71.40	-9	1,038	-0.87%
2020/07/07	0	0.00	13	70.52	70.50	-13	1,027	-1.27%
2020/07/06	1	69.00	11	70.00	69.70	-10	983	-1.02%
2020/07/03	0	0.00	10	67.76	69.90	-10	969	-1.03%
2020/07/02	0	0.00	10	68.50	68.80	-10	961	-1.04%
2020/07/01	1	68.40	12.5	67.18	67.80	-11.5	952	-1.21%
2020/06/30	0	0.00	10	65.00	65.60	-10	925	-1.08%
2020/06/29	1	64.60	12	64.78	64.00	-11	922	-1.19%
2020/06/24	0	0.00	10	66.10	65.90	-10	914	-1.09%
2020/06/23	1	68.80	10	67.80	66.10	-9	910	-0.99%
2020/06/22	0	0.00	10	66.60	66.00	-10	885	-1.13%
2020/06/19	0	0.00	11	66.29	66.10	-11	885	-1.24%
2020/06/18	0	0.00	10	65.10	65.70	-10	868	-1.15%
2020/06/17	7	65.90	18.3	65.27	65.10	-11.3	861	-1.31%
2020/06/16	1	63.40	12	63.13	63.50	-11	805	-1.37%
2020/06/15	0	0.00	11	62.06	62.40	-11	807	-1.36%
2020/06/12	0	0.00	14	59.67	61.10	-14	811	-1.73%
2020/06/11	0	0.00	10	63.82	61.60	-10	837	-1.19%
2020/06/10	2	64.80	12	64.47	64.40	-10	852	-1.17%
2020/06/09	0	0.00	11	64.81	63.90	-11	862	-1.28%
2020/06/08	6	65.43	15	64.55	64.40	-9	879	-1.02%
2020/06/05	2	65.60	10	62.48	66.30	-8	857	-0.93%
2020/06/04	0	0.00	10	63.06	62.10	-10	839	-1.19%
2020/06/03	2	62.70	12	63.00	62.60	-10	843	-1.19%
2020/06/02	0	0.00	10	62.12	61.50	-10	837	-1.19%
2020/06/01	1	61.00	10	61.00	61.40	-9	829	-1.08%
2020/05/29	0	0.00	11	60.09	60.50	-11	828	-1.33%
2020/05/28	3	60.77	13	62.98	60.50	-10	829	-1.21%
2020/05/27	0	0.00	10	62.00	62.10	-10	829	-1.21%
2020/05/26	0	0.00	10	61.90	61.30	-10	824	-1.21%
2020/05/25	1	60.90	10	59.60	60.90	-9	821	-1.10%
2020/05/22	0	0.00	10	60.60	59.30	-10	820	-1.22%
2020/05/21	1	61.80	10	60.50	62.00	-9	820	-1.10%
2020/05/20	0	0.00	16	59.63	59.90	-16	843	-1.90%
2020/05/19	0	0.00	10	58.52	59.00	-10	850	-1.18%
2020/05/18	0	0.00	10	59.00	58.00	-10	860	-1.16%
2020/05/15	0	0.00	11	59.91	59.00	-11	861	-1.28%
2020/05/14	0	0.00	10	61.50	59.30	-10	862	-1.16%
2020/05/13	0	0.00	10	61.70	61.50	-10	859	-1.16%
2020/05/12	0	0.00	10	62.60	61.70	-10	870	-1.15%
2020/05/11	0	0.00	11	61.95	62.60	-11	869	-1.26%
2020/05/08	0	0.00	10	64.30	62.20	-10	866	-1.15%
2020/05/07	1	65.30	11	64.01	64.10	-10	854	-1.17%
2020/05/06	1	64.80	10	60.30	64.80	-9	825	-1.09%
2020/05/05	0	0.00	10	59.00	59.00	-10	776	-1.29%
2020/05/04	0	0.00	10	59.00	58.40	-10	784	-1.27%
2020/04/30	0	0.00	10	59.60	59.80	-10	786	-1.27%
2020/04/29	1	60.70	10	59.00	59.00	-9	790	-1.14%
2020/04/28	0	0.00	10	58.40	58.20	-10	783	-1.28%
2020/04/27	0	0.00	10	57.50	58.20	-10	795	-1.26%
2020/04/24	0	0.00	10	57.30	57.00	-10	788	-1.27%
2020/04/23	0	0.00	10	57.60	57.30	-10	788	-1.27%
2020/04/22	3	55.00	13	54.31	57.20	-10	786	-1.27%
2020/04/21	0	0.00	10	57.30	55.40	-10	775	-1.29%
2020/04/20	4	58.05	14	57.87	58.20	-10	769	-1.30%
2020/04/17	3	59.37	18	59.62	58.60	-15	765	-1.96%
2020/04/16	0	0.00	10.7	57.26	58.60	-10.7	750	-1.43%
2020/04/15	5	56.80	11	58.75	58.70	-6	743	-0.81%
2020/04/14	6	53.88	15	52.19	55.50	-9	696	-1.29%
2020/04/13	0	0.00	10	51.00	50.50	-10	690	-1.45%
2020/04/10	0	0.00	10	51.37	51.60	-10	699	-1.43%
2020/04/09	0	0.00	11	52.57	52.10	-11	707	-1.55%
2020/04/08	0	0.00	10	51.70	53.00	-10	717	-1.39%
2020/04/07	0	0.00	13	53.51	51.80	-13	725	-1.79%
2020/04/06	2	46.20	10	50.20	50.20	-8	751	-1.06%
2020/04/01	2	45.70	0	0.00	45.70	2	865	0.23%
2020/03/31	0	0.00	2	45.60	45.40	-2	966	-0.21%
2020/03/25	2	41.85	0	42.80	42.75	2	1,018	0.19%
2020/03/24	1	39.80	1	39.00	38.95	0	1,019	0.00%
2020/03/23	0	0.00	1	37.30	37.20	-1	1,026	-0.10%
2020/03/19	0	0.00	1	39.90	38.35	-1	1,056	-0.09%
2020/03/17	0	0.00	5	46.80	45.45	-5	1,140	-0.44%
2020/03/16	1	53.00	10	55.00	50.50	-9	1,110	-0.81%
2020/03/13	1	55.50	10	55.50	56.10	-9	1,089	-0.83%
2020/03/12	1	61.90	10	66.00	61.60	-9	1,077	-0.84%
2020/03/11	0.5	69.00	0	0.00	68.40	0.5	1,055	0.05%
2020/03/10	0	0.00	1	67.60	72.00	-1	1,072	-0.09%
2020/03/05	0	0.00	1	74.70	75.20	-1	1,064	-0.09%
2020/03/02	2	71.30	0	0.00	71.40	2	1,057	0.19%
2020/02/26	0	0.00	1	75.00	74.90	-1	1,043	-0.10%
2020/02/24	0	0.00	1	74.10	74.70	-1	1,053	-0.09%
2020/02/21	2	76.85	2	76.80	76.20	0	1,057	0.00%
2020/02/19	1	73.40	1	74.30	74.80	0	1,024	0.00%
2020/02/18	0	0.00	2	72.95	73.20	-2	1,015	-0.20%
2020/02/13	1	73.20	0	0.00	73.30	1	1,019	0.10%
2020/02/12	0	0.00	25	72.21	72.50	-25	1,019	-2.45%
2020/02/06	0	0.00	3	72.20	72.10	-3	1,050	-0.29%
2020/02/03	24	67.90	0	0.00	69.00	24	1,058	2.27%
2020/01/31	0	0.00	7	71.39	71.30	-7	1,051	-0.67%
2020/01/16	0	0.00	1	79.00	79.00	-1	1,072	-0.09%
2020/01/09	1	78.00	0	0.00	77.90	1	1,103	0.09%
2020/01/08	0	0.00	3	77.80	77.30	-3	1,100	-0.27%
2020/01/07	1	80.00	11	80.72	79.00	-10	1,098	-0.91%
2020/01/06	0	0.00	10	81.00	79.90	-10	1,110	-0.90%
2020/01/03	1	82.60	10	84.39	82.20	-9	1,106	-0.81%
2020/01/02	1	83.40	13	84.25	83.80	-12	1,094	-1.10%
2019/12/31	0	0.00	15	85.03	83.60	-15	1,088	-1.38%
2019/12/30	2	85.70	11	85.96	85.00	-9	1,083	-0.83%
2019/12/27	3	88.63	13	88.83	85.40	-10	1,050	-0.95%
2019/12/26	11	85.55	10	82.70	85.90	1	939	0.11%
2019/12/25	0	0.00	10	81.50	82.00	-10	848	-1.18%
2019/12/24	0	0.00	10	81.60	81.40	-10	858	-1.16%
2019/12/23	0	0.00	10	82.36	81.30	-10	864	-1.16%
2019/12/20	0	0.00	10	80.80	81.20	-10	851	-1.17%
2019/12/19	0	0.00	22	81.43	80.70	-22	855	-2.57%
2019/12/18	1	81.20	11	80.79	81.40	-10	870	-1.15%
2019/12/17	2	81.75	12	82.78	81.60	-10	871	-1.15%
2019/12/16	6	81.95	16	82.30	82.10	-10	864	-1.16%
2019/12/13	0	0.00	11	81.10	81.00	-11	841	-1.31%
2019/12/12	6	83.32	15	81.16	81.10	-9	820	-1.10%
2019/12/10	0	0.00	1	78.60	78.20	-1	746	-0.13%
2019/12/09	2	81.10	11	80.13	79.50	-9	755	-1.19%
2019/12/06	1	80.60	10	80.45	79.50	-9	761	-1.18%
2019/12/05	0	0.00	11	80.12	80.60	-11	763	-1.44%
2019/12/02	1	78.40	0	0.00	78.90	1	794	0.13%
2019/11/29	1	77.80	0	0.00	77.60	1	825	0.12%
2019/11/22	1	77.90	0	0.00	77.70	1	884	0.11%
2019/11/14	1	74.90	0	0.00	74.60	1	949	0.11%
2019/11/13	0	0.00	2	74.70	74.80	-2	960	-0.21%
2019/11/11	2	74.50	1	75.10	74.50	1	970	0.10%
2019/11/08	2	79.40	0	0.00	77.50	2	974	0.21%
2019/11/07	0	0.00	10	80.00	79.20	-10	980	-1.02%
2019/11/06	0	0.00	10	81.30	80.00	-10	1,003	-1.00%
2019/11/05	0	0.00	10	81.00	81.20	-10	1,018	-0.98%
2019/11/04	0	0.00	10	81.00	81.20	-10	1,032	-0.97%
2019/11/01	2	79.50	11	79.91	81.00	-9	1,048	-0.86%
2019/10/31	0	0.00	12	80.90	79.30	-12	1,055	-1.14%
2019/10/30	0	0.00	10	80.60	80.90	-10	1,059	-0.94%
2019/10/29	0	0.00	10	81.60	80.40	-10	1,074	-0.93%
2019/10/28	0	0.00	10	82.40	81.30	-10	1,108	-0.90%
2019/10/25	0	0.00	10	84.00	82.90	-10	1,150	-0.87%
2019/10/24	0	0.00	10	83.10	84.50	-10	1,163	-0.86%
2019/10/23	1	82.50	31	83.13	82.50	-30	1,170	-2.56%
2019/10/22	0	0.00	10	82.70	82.60	-10	1,196	-0.84%
2019/10/21	0	0.00	11	82.53	82.80	-11	1,213	-0.91%
2019/10/18	0	0.00	10	82.90	82.20	-10	1,230	-0.81%
2019/10/17	0	0.00	13	81.09	81.70	-13	1,217	-1.07%
2019/10/16	0	0.00	10	81.70	80.90	-10	1,245	-0.80%
2019/10/15	0	0.00	10	82.20	81.30	-10	1,283	-0.78%
2019/10/14	0	0.00	12	81.08	82.20	-12	1,329	-0.90%
2019/10/09	21	79.00	5	79.46	79.50	16	1,340	1.19%
2019/10/08	0	0.00	11	80.95	80.20	-11	1,372	-0.80%
2019/10/07	2	80.50	12	81.17	80.40	-10	1,426	-0.70%
2019/10/04	0	0.00	10	81.13	80.60	-10	1,437	-0.70%
2019/10/03	1	81.10	10	81.10	81.10	-9	1,445	-0.62%
2019/10/02	0	0.00	10	81.20	82.30	-10	1,467	-0.68%
2019/10/01	0	0.00	10	80.96	82.30	-10	1,505	-0.66%
2019/09/27	0	0.00	10	82.40	80.80	-10	1,559	-0.64%
2019/09/26	1	83.20	10	84.40	82.40	-9	1,729	-0.52%
2019/09/25	0	0.00	11	85.07	84.40	-11	1,757	-0.63%
2019/09/24	0	0.00	10	87.10	86.50	-10	1,796	-0.56%
2019/09/23	0	0.00	10	85.00	87.00	-10	1,800	-0.56%
2019/09/20	0	0.00	10	86.00	84.70	-10	1,827	-0.55%
2019/09/19	0	0.00	10	85.60	86.00	-10	1,826	-0.55%
2019/09/18	0	0.00	10	85.90	86.50	-10	1,834	-0.55%
2019/09/17	0	0.00	10	86.60	85.60	-10	1,841	-0.54%
2019/09/16	0	0.00	10	87.00	86.50	-10	1,890	-0.53%
2019/09/12	0	0.00	10	85.30	86.50	-10	1,928	-0.52%
2019/09/11	0	0.00	30	85.17	85.30	-30	1,964	-1.53%
2019/09/10	0	0.00	10	83.80	83.90	-10	1,977	-0.51%
2019/09/09	0	0.00	10	86.50	85.20	-10	1,980	-0.50%
2019/09/06	2	86.75	12	87.42	87.00	-10	2,000	-0.50%
2019/09/05	20	87.40	10	87.70	87.40	10	2,120	0.47%
2019/09/04	2	87.30	12	87.00	87.10	-10	2,130	-0.47%
2019/09/03	2	88.25	12	88.09	86.30	-10	2,179	-0.46%
2019/09/02	0	0.00	10	84.70	86.30	-10	2,184	-0.46%
2019/08/30	0	0.00	10	84.80	84.60	-10	2,210	-0.45%
2019/08/29	1	85.90	10	86.70	83.60	-9	2,241	-0.40%
2019/08/28	1	84.40	10	84.20	85.10	-9	2,308	-0.39%
2019/08/27	0	0.00	10	83.00	83.20	-10	2,330	-0.43%
2019/08/26	0	0.00	10	82.00	81.80	-10	2,496	-0.40%
2019/08/23	0	0.00	10	84.84	84.40	-10	2,510	-0.40%
2019/08/22	0	0.00	10	84.50	85.30	-10	2,522	-0.40%
2019/08/21	1	83.90	10	83.70	83.50	-9	2,500	-0.36%
2019/08/20	0	0.00	11	83.44	84.00	-11	2,526	-0.44%
2019/08/19	0	0.00	10	83.30	83.20	-10	2,567	-0.39%
2019/08/16	0	0.00	10	82.50	82.60	-10	2,582	-0.39%
2019/08/15	0	0.00	11	80.05	82.00	-11	2,606	-0.42%
2019/08/14	0	0.00	10	82.30	81.50	-10	2,640	-0.38%
2019/08/13	1	80.10	10	81.50	81.00	-9	2,662	-0.34%
2019/08/12	0	0.00	11	81.15	82.60	-11	2,694	-0.41%
2019/08/08	0	0.00	10	80.80	82.50	-10	2,713	-0.37%
2019/08/07	2	83.30	10	82.60	80.20	-8	2,737	-0.29%
2019/08/06	0	0.00	12	79.60	83.40	-12	2,789	-0.43%
2019/08/05	0	0.00	10	85.20	81.20	-10	2,828	-0.35%
2019/08/02	0	0.00	12	86.45	85.80	-12	2,899	-0.41%
2019/08/01	0	0.00	10.5	86.47	87.60	-10.5	2,986	-0.35%
2019/07/31	1	87.70	10	86.20	88.60	-9	3,018	-0.30%
2019/07/30	2	87.40	10	90.26	87.60	-8	3,061	-0.26%
2019/07/29	0	0.00	24	92.65	90.90	-24	3,117	-0.77%
2019/07/26	0	0.00	10	95.00	94.10	-10	3,228	-0.31%
2019/07/25	0	0.00	12	97.07	95.20	-12	3,240	-0.37%
2019/07/24	1	96.50	10	95.50	96.00	-9	3,256	-0.28%
2019/07/23	5	94.80	10	95.20	94.90	-5	3,290	-0.15%
2019/07/22	3	94.50	11	94.71	94.10	-8	3,343	-0.24%
2019/07/19	0	0.00	11	95.95	96.20	-11	3,392	-0.32%
2019/07/18	2	95.40	11	99.03	95.00	-9	3,484	-0.26%
2019/07/17	2	100.00	10	100.00	99.10	-8	3,520	-0.23%
2019/07/16	6	101.33	16	100.69	102.50	-10	3,537	-0.28%
2019/07/15	0	0.00	11	99.86	99.70	-11	3,569	-0.31%
2019/07/12	0	0.00	10	100.50	99.90	-10	3,658	-0.27%
2019/07/11	3	100.00	14	100.89	98.00	-11	3,746	-0.29%
2019/07/10	0	0.00	12	98.55	98.00	-12	3,848	-0.31%
2019/07/09	0	0.00	10	98.10	98.10	-10	3,900	-0.26%
2019/07/08	1	100.00	10	98.92	98.20	-9	3,971	-0.23%
2019/07/05	0	0.00	13	102.00	100.00	-13	4,079	-0.32%
2019/07/04	4	101.63	13	101.04	101.00	-9	4,273	-0.21%
2019/07/03	4	101.50	18	102.75	101.00	-14	4,250	-0.33%
2019/07/02	2	95.00	13	94.72	97.50	-11	4,181	-0.26%
2019/07/01	2	95.55	11	96.17	94.50	-9	4,230	-0.21%
2019/06/28	0	0.00	11	92.98	92.70	-11	4,313	-0.26%
2019/06/27	2	94.20	13	93.63	93.40	-11	4,701	-0.23%
2019/06/26	0	0.00	10	92.00	92.00	-10	4,768	-0.21%
2019/06/25	1	92.70	12	93.26	91.70	-11	4,955	-0.22%
2019/06/24	1	92.90	10	92.95	93.90	-9	5,059	-0.18%
2019/06/21	1	94.50	10	95.10	93.10	-9	5,233	-0.17%
2019/06/20	0	0.00	10	95.00	96.00	-10	5,360	-0.19%
2019/06/19	0	0.00	12	93.00	93.70	-12	5,531	-0.22%
2019/06/18	0	0.00	10	93.80	91.70	-10	5,736	-0.17%
2019/06/17	0	0.00	10	92.30	93.10	-10	6,079	-0.16%
2019/06/14	0	0.00	11.4	92.97	92.20	-11.4	6,285	-0.18%
2019/06/13	9	94.77	19	95.40	93.00	-10	6,533	-0.15%
2019/06/12	0	0.00	10	92.10	91.90	-10	6,974	-0.14%
2019/06/11	1	93.40	11	91.70	91.50	-10	7,475	-0.13%
2019/06/10	0	0.00	11	92.05	92.00	-11	7,718	-0.14%
2019/06/06	0	0.00	10.4	88.56	90.00	-10.4	7,860	-0.13%
2019/06/05	1	92.40	11	90.71	89.60	-10	7,841	-0.13%
2019/06/04	23	91.42	34	91.25	89.40	-11	7,829	-0.14%
2019/06/03	3	89.33	15	89.01	89.40	-12	7,783	-0.15%
2019/05/31	3	89.37	13	90.92	90.20	-10	7,800	-0.13%
2019/05/30	0	0.00	10	86.50	86.50	-10	7,816	-0.13%
2019/05/29	0	0.00	11	86.47	86.50	-11	7,830	-0.14%
2019/05/28	0	0.00	10	87.10	87.10	-10	7,848	-0.13%
2019/05/27	0	0.00	10	87.30	88.00	-10	7,900	-0.13%
2019/05/24	0	0.00	10	88.60	86.70	-10	7,979	-0.13%
2019/05/23	1	86.80	11	86.11	87.10	-10	8,178	-0.12%
2019/05/22	1	89.20	11	88.35	88.10	-10	8,372	-0.12%
2019/05/21	2	91.90	12	88.83	90.50	-10	8,408	-0.12%
2019/05/20	3	86.17	13	87.08	87.80	-10	8,474	-0.12%
2019/05/17	4	87.20	14	87.49	87.00	-10	8,505	-0.12%
2019/05/16	3	90.00	10	90.00	89.50	-7	8,500	-0.08%
2019/05/15	1	90.40	11	90.86	91.20	-10	8,522	-0.12%
2019/05/14	4	87.23	27	88.07	90.80	-23	8,544	-0.27%
2019/05/13	9	88.47	21	88.51	87.50	-12	8,491	-0.14%
2019/05/10	12	94.40	11	93.15	92.10	1	8,443	0.01%
2019/05/09	1	91.60	11	91.36	92.00	-10	8,369	-0.12%
2019/05/08	4	99.10	12	100.73	100.50	-8	8,294	-0.10%
2019/05/07	0	0.00	11	103.09	100.50	-11	8,328	-0.13%
2019/05/06	3	102.17	11	101.18	101.00	-8	8,296	-0.10%
2019/05/03	19	104.11	27	104.09	106.00	-8	8,246	-0.10%
2019/05/02	1	96.70	10	97.20	96.60	-9	8,138	-0.11%
2019/04/30	0	0.00	10	96.70	98.20	-10	8,173	-0.12%
2019/04/29	3	98.40	25	98.73	96.10	-22	8,280	-0.27%
2019/04/26	0	0.00	10	103.50	100.50	-10	8,370	-0.12%
2019/04/25	2	100.30	11	100.23	102.00	-9	8,373	-0.11%
2019/04/24	9	103.94	18	103.11	102.00	-9	8,327	-0.11%
2019/04/23	1	99.70	11	100.42	99.70	-10	8,246	-0.12%
2019/04/22	1	103.00	12	102.04	103.00	-11	8,220	-0.13%
2019/04/19	2	102.00	12	100.54	100.50	-10	8,219	-0.12%
2019/04/18	4	104.38	14	106.14	103.00	-10	8,186	-0.12%
2019/04/17	15	105.73	25	107.04	107.00	-10	8,114	-0.12%
2019/04/16	21	107.33	30	107.32	106.00	-9	7,996	-0.11%
2019/04/15	14	112.93	11	113.05	113.50	3	7,859	0.04%
2019/04/12	0	0.00	10	112.50	112.50	-10	7,814	-0.13%
2019/04/11	8	118.63	16	118.34	115.00	-8	7,750	-0.10%
2019/04/10	15	119.03	26	118.92	116.00	-11	7,629	-0.14%
2019/04/09	0	0.00	12	113.58	111.50	-12	7,397	-0.16%
2019/04/08	0	0.00	15	113.13	112.00	-15	7,367	-0.20%
2019/04/03	5	113.40	31	112.27	112.00	-26	7,261	-0.36%
2019/04/02	4	113.50	13	114.73	113.00	-9	7,189	-0.13%
2019/04/01	51	119.06	68	118.92	113.00	-17	7,057	-0.24%
2019/03/29	6	112.50	16	111.63	113.50	-10	6,663	-0.15%
2019/03/28	18	112.00	31	112.35	109.00	-13	6,621	-0.20%
2019/03/27	0	0.00	11	112.45	110.00	-11	6,447	-0.17%
2019/03/26	3	112.00	11	111.50	111.50	-8	6,348	-0.13%
2019/03/25	3	104.67	10	107.50	111.00	-7	6,205	-0.11%
2019/03/22	8	111.94	17	109.44	106.50	-9	6,051	-0.15%
2019/03/21	3	107.50	12	110.25	110.00	-9	5,912	-0.15%
2019/03/20	4	113.25	24	112.81	108.00	-20	5,735	-0.35%
2019/03/19	5	107.60	16	107.72	109.00	-11	5,403	-0.20%
2019/03/18	17	110.82	21	111.57	111.50	-4	5,199	-0.08%
2019/03/15	93	106.38	93	106.17	112.00	0	4,965	0.00%
2019/03/14	53	101.26	58	101.52	104.00	-5	4,423	-0.11%
2019/03/13	20	92.03	45	90.10	94.80	-25	3,957	-0.63%
2019/03/12	7	85.87	16	84.24	86.20	-9	3,691	-0.24%
2019/03/11	2	81.30	10	81.47	80.50	-8	3,570	-0.22%
2019/03/08	2	79.65	10	80.00	81.20	-8	3,698	-0.22%
2019/03/07	0	0.00	33	81.77	80.70	-33	3,754	-0.88%
2019/03/06	13	83.95	10	84.40	83.80	3	3,867	0.08%
2019/03/05	33	86.84	20	85.15	84.00	13	3,883	0.33%
2019/03/04	0	0.00	10	83.00	83.00	-10	3,747	-0.27%
2019/02/27	0	0.00	11	82.78	83.80	-11	3,749	-0.29%
2019/02/26	1	86.00	27	85.27	84.60	-26	3,799	-0.68%
2019/02/25	5	88.14	16	88.12	87.80	-11	3,946	-0.28%
2019/02/22	14	88.05	21	87.39	87.10	-7	3,894	-0.18%
2019/02/21	5	83.92	27	85.84	88.60	-22	3,674	-0.60%
2019/02/20	1	80.60	13	82.03	80.60	-12	3,469	-0.35%
2019/02/19	8	81.10	19	80.86	80.60	-11	3,443	-0.32%
2019/02/18	0	0.00	12	79.96	78.50	-12	3,378	-0.36%
2019/02/15	5	78.14	15	79.29	76.60	-10	3,365	-0.30%
2019/02/14	5	79.88	10	80.20	79.50	-5	3,384	-0.15%
2019/02/13	0	0.00	10	80.50	78.60	-10	3,387	-0.30%
2019/01/30	3	76.43	1	76.40	76.10	2	3,611	0.06%
2019/01/29	1	77.10	0	0.00	76.00	1	3,778	0.03%
2019/01/28	3	77.03	3	77.03	76.90	0	3,823	0.00%
2019/01/25	5	80.94	13	81.58	81.00	-8	3,895	-0.21%
2019/01/24	10	81.91	14	81.86	80.80	-4	3,963	-0.10%
2019/01/23	2	84.20	13	82.25	82.80	-11	4,024	-0.27%
2019/01/22	5	82.60	13	82.58	82.00	-8	4,070	-0.20%
2019/01/21	7	81.33	5	81.20	84.40	2	4,091	0.05%
2019/01/18	7	79.17	10	79.22	79.10	-3	4,078	-0.07%
2019/01/17	8	78.89	5	78.72	74.80	3	4,118	0.07%
2019/01/16	0	0.00	2	77.70	77.70	-2	4,172	-0.05%
2019/01/14	2	77.50	2	77.10	77.40	0	4,198	0.00%
2019/01/11	1	75.30	2	77.45	75.30	-1	4,223	-0.02%
2019/01/10	1	77.20	4	76.35	76.00	-3	4,202	-0.07%
2019/01/09	0	0.00	1	76.60	74.50	-1	4,199	-0.02%
2019/01/03	1	71.30	0	0.00	70.00	1	4,353	0.02%
2019/01/02	1	74.50	0	0.00	72.80	1	4,446	0.02%
2018/12/21	14	71.40	8	72.56	74.50	6	5,173	0.12%
2018/12/20	0	0.00	1	72.20	73.10	-1	5,203	-0.02%
2018/12/19	1	77.70	1	77.10	77.10	0	5,247	0.00%
2018/12/18	1	78.00	0	0.00	76.70	1	5,319	0.02%
2018/12/17	0	0.00	1	79.00	79.00	-1	5,365	-0.02%
2018/12/14	0	0.00	1	79.00	78.10	-1	5,397	-0.02%
2018/12/13	5	76.92	2	76.70	76.40	3	5,375	0.06%
2018/12/12	0	0.00	1	74.70	74.80	-1	5,431	-0.02%
2018/12/11	1	71.60	0	0.00	71.20	1	5,489	0.02%
2018/12/10	9	70.53	1	69.40	70.20	8	5,668	0.14%
2018/12/07	3	72.90	3	73.03	72.90	0	5,780	0.00%
2018/12/06	3	72.80	1	77.20	72.30	2	5,939	0.03%
2018/12/05	6	79.48	4	79.78	79.60	2	6,149	0.03%
2018/12/04	3	82.83	4	82.53	82.40	-1	6,228	-0.02%
2018/12/03	13	83.10	9	84.47	85.00	4	6,234	0.06%
2018/11/30	1	78.00	2	78.50	78.50	-1	6,178	-0.02%
2018/11/29	3	78.67	3	78.03	76.10	0	6,282	0.00%
2018/11/28	1	76.70	0	0.00	76.00	1	6,234	0.02%
2018/11/27	0	0.00	2	75.85	76.00	-2	6,255	-0.03%
2018/11/23	1	73.70	5	76.90	73.30	-4	6,442	-0.06%
2018/11/22	6	77.70	7	79.94	77.20	-1	6,430	-0.02%
2018/11/21	0	0.00	8	74.45	73.50	-8	6,318	-0.13%
2018/11/20	0	0.00	7	72.74	73.40	-7	6,351	-0.11%
2018/11/19	4	72.05	4	72.10	72.00	0	6,423	0.00%
2018/11/16	1	72.00	3	72.47	70.50	-2	6,522	-0.03%
2018/11/14	1	70.80	3	70.53	69.50	-2	6,826	-0.03%
2018/11/13	4	66.55	4	70.58	72.00	0	6,956	0.00%
2018/11/12	2	69.65	0	0.00	69.50	2	6,995	0.03%
2018/11/09	10	73.40	5	71.10	72.50	5	7,088	0.07%
2018/11/08	3	75.23	4	76.48	72.80	-1	7,161	-0.01%
2018/11/07	1	70.50	7	73.64	74.70	-6	7,267	-0.08%
2018/11/06	8	72.80	12	75.02	69.60	-4	7,287	-0.05%
2018/11/05	0	0.00	2	73.50	73.40	-2	7,441	-0.03%
2018/11/02	24	72.91	30	73.19	72.00	-6	7,499	-0.08%
2018/10/31	8	59.24	22	62.14	63.40	-14	7,596	-0.18%
2018/10/30	14	59.76	6	58.43	57.90	8	7,697	0.10%
2018/10/29	7	63.69	5	63.50	63.50	2	7,837	0.03%
2018/10/26	6	66.70	3	69.60	63.30	3	8,206	0.04%
2018/10/25	13	71.42	9	72.17	67.90	4	8,531	0.05%
2018/10/24	3	71.27	8	72.63	75.40	-5	8,579	-0.06%
2018/10/23	8	70.88	6	68.78	68.60	2	8,644	0.02%
2018/10/22	1	72.20	0	0.00	72.00	1	8,802	0.01%
2018/10/19	11	70.52	11	70.90	71.60	0	8,932	0.00%
2018/10/18	4	71.03	8	71.15	69.90	-4	9,187	-0.04%
2018/10/15	1	70.00	4	70.05	69.80	-3	10,137	-0.03%
2018/10/12	4	68.30	2	68.25	68.70	2	10,230	0.02%
2018/10/11	9	66.97	3	68.67	66.60	6	10,222	0.06%
2018/10/09	7	73.74	4	74.05	73.90	3	10,225	0.03%
2018/10/08	7	75.44	2	76.00	77.00	5	10,214	0.05%
2018/10/05	6	79.27	3	78.23	75.50	3	10,248	0.03%
2018/10/04	1	80.00	7	81.74	83.20	-6	10,302	-0.06%
2018/10/03	11	83.61	4	82.90	80.60	7	10,476	0.07%
2018/10/02	1	91.80	19	91.06	87.80	-18	10,553	-0.17%
2018/10/01	2	90.50	11	90.25	89.80	-9	10,536	-0.09%
2018/09/28	30	92.42	36	91.95	89.80	-6	10,706	-0.06%
2018/09/27	6	88.17	13	90.20	87.70	-7	10,688	-0.07%
2018/09/26	1	88.00	0	0.00	87.00	1	10,763	0.01%
2018/09/25	0	0.00	8	90.03	90.10	-8	10,814	-0.07%
2018/09/21	3	85.13	7	85.86	87.10	-4	10,870	-0.04%
2018/09/20	2	85.20	2	83.75	84.40	0	10,978	0.00%
2018/09/19	1	85.80	1	85.40	84.10	0	11,146	0.00%
2018/09/18	6	83.80	6	84.70	85.10	0	11,141	0.00%
2018/09/17	5	89.02	4	88.23	87.70	1	11,068	0.01%
2018/09/14	13	87.05	12.5	84.96	88.40	0.5	11,037	0.00%
2018/09/13	0	0.00	3	90.70	82.50	-3	10,923	-0.03%
2018/09/12	8	88.68	10	88.34	88.90	-2	10,862	-0.02%
2018/09/11	31	92.98	45	94.48	89.10	-14	10,730	-0.13%
2018/09/10	5	99.52	13	100.42	99.00	-8	10,501	-0.08%
2018/09/07	2	103.75	12	104.08	103.50	-10	10,436	-0.10%
2018/09/06	2	103.25	15	101.70	107.00	-13	10,422	-0.12%
2018/09/05	26	104.17	33	103.64	103.50	-7	10,416	-0.07%
2018/09/04	11	108.64	27	109.96	110.00	-16	10,441	-0.15%
2018/09/03	12	110.75	18	109.97	109.50	-6	10,495	-0.06%
2018/08/31	9	112.67	15	113.30	113.50	-6	10,709	-0.06%
2018/08/30	7	118.43	17	119.21	119.00	-10	10,743	-0.09%
2018/08/29	1	114.50	16	117.19	120.00	-15	10,788	-0.14%
2018/08/28	6	118.42	19	117.63	115.00	-13	10,951	-0.12%
2018/08/27	1	115.50	20	115.43	116.00	-19	10,990	-0.17%
2018/08/24	4	112.88	14	111.61	113.00	-10	11,033	-0.09%
2018/08/23	6	116.00	13	115.15	114.50	-7	11,185	-0.06%
2018/08/22	13	114.65	20	115.45	116.00	-7	11,279	-0.06%
2018/08/21	22	117.00	28	117.55	114.50	-6	11,317	-0.05%
2018/08/20	6	108.92	26	109.04	115.50	-20	11,226	-0.18%
2018/08/17	8	108.81	13	110.00	105.00	-5	11,376	-0.04%
2018/08/16	13	108.31	23	108.00	110.50	-10	11,402	-0.09%
2018/08/15	4	107.38	15	108.37	109.00	-11	11,320	-0.10%
2018/08/14	23	108.61	30	109.68	111.50	-7	11,342	-0.06%
2018/08/13	27	117.02	23	120.41	113.50	4	11,345	0.04%
2018/08/10	12	128.71	28	128.80	126.00	-16	11,420	-0.14%
2018/08/09	8	125.44	16	126.19	129.00	-8	11,345	-0.07%
2018/08/08	40	127.50	20	129.33	126.00	20	11,396	0.18%
2018/08/07	4	126.75	13	126.15	125.00	-9	11,266	-0.08%
2018/08/06	1	121.50	10	122.00	128.00	-9	11,337	-0.08%
2018/08/03	14	125.89	24	123.94	122.50	-10	11,207	-0.09%
2018/08/02	18	122.39	48	122.00	127.00	-30	10,984	-0.27%
2018/08/01	23	137.02	26	137.56	123.00	-3	10,537	-0.03%
2018/07/31	9	127.67	43	132.70	136.50	-34	10,083	-0.34%
2018/07/30	6	127.50	19	124.32	124.50	-13	9,853	-0.13%
2018/07/27	18	133.67	32	134.70	131.50	-14	9,674	-0.14%
2018/07/26	2	133.50	13	134.58	131.00	-11	9,492	-0.12%
2018/07/25	15	134.37	21	133.71	134.50	-6	9,336	-0.06%
2018/07/24	18	130.53	33	131.88	132.00	-15	9,032	-0.17%
2018/07/23	25	125.74	19.8	123.25	133.00	5.2	8,691	0.06%
2018/07/20	9	117.39	23	118.37	121.00	-14	8,312	-0.17%
2018/07/19	7	106.07	19	108.89	110.00	-12	8,035	-0.15%
2018/07/18	4	103.88	11	100.95	100.00	-7	7,940	-0.09%
2018/07/17	3	104.67	10	106.50	104.00	-7	7,919	-0.09%
2018/07/16	9	106.33	19	106.08	105.50	-10	7,930	-0.13%
2018/07/13	14	113.89	20	112.08	111.00	-6	7,854	-0.08%
2018/07/12	25	113.12	30	113.12	112.50	-5	7,801	-0.06%
2018/07/11	31	111.40	33	111.47	110.50	-2	7,706	-0.03%
2018/07/10	5	109.80	15	109.67	110.50	-10	7,546	-0.13%
2018/07/09	13	99.78	14	100.01	100.50	-1	7,448	-0.01%
2018/07/06	17	101.56	31.5	100.51	102.50	-14.5	7,620	-0.19%
2018/07/05	10	98.77	18	104.17	97.00	-8	7,452	-0.11%
2018/07/04	9	101.53	16	101.47	102.50	-7	7,272	-0.10%
2018/07/03	11	106.82	10	103.20	101.50	1	7,102	0.01%
2018/07/02	31	112.45	8	113.06	112.50	23	6,998	0.33%
2018/06/29	1	109.00	7	109.29	108.50	-6	6,864	-0.09%
2018/06/28	15	111.40	23	119.37	107.50	-8	6,672	-0.12%
2018/06/27	9	119.61	3	122.00	119.00	6	6,470	0.09%
2018/06/26	17	120.59	11	121.59	124.00	6	6,504	0.09%
2018/06/25	4	118.38	10	119.90	120.00	-6	6,484	-0.09%
2018/06/22	1	121.50	15	129.20	121.50	-14	6,450	-0.22%
2018/06/21	2	133.25	38	133.62	134.50	-36	6,383	-0.56%
2018/06/20	3	146.17	11	143.45	142.00	-8	6,308	-0.13%
2018/06/19	1	146.00	11	143.59	143.00	-10	6,265	-0.16%
2018/06/15	8	153.69	10	145.00	144.50	-2	6,276	-0.03%
2018/06/14	2	163.50	16.5	159.41	160.50	-14.5	6,241	-0.23%
2018/06/13	17	158.12	18	159.94	159.00	-1	6,194	-0.02%
2018/06/12	18	161.64	25	163.34	168.00	-7	6,126	-0.11%
2018/06/11	2	151.00	17	152.26	153.00	-15	5,982	-0.25%
2018/06/08	19	147.45	45	148.33	152.50	-26	5,828	-0.45%
2018/06/07	21	135.52	31	138.39	141.00	-10	5,542	-0.18%
2018/06/06	26	131.56	48	130.89	134.50	-22	5,367	-0.41%
2018/06/05	10	125.85	15	122.77	123.50	-5	5,239	-0.10%
2018/06/04	3	121.67	24	121.81	125.00	-21	5,009	-0.42%
2018/06/01	17	115.21	6	114.75	114.00	11	4,878	0.23%
2018/05/31	18	120.94	15	121.77	115.00	3	4,758	0.06%
2018/05/30	4	107.25	5	109.70	115.50	-1	4,525	-0.02%
2018/05/29	16	107.84	12	108.38	105.00	4	4,326	0.09%
2018/05/28	25	106.26	31	106.74	108.50	-6	4,203	-0.14%
2018/05/25	20	102.43	24	103.69	102.00	-4	4,126	-0.10%
2018/05/24	1	96.80	24	97.33	98.10	-23	3,815	-0.60%
2018/05/23	4	88.95	0	0.00	89.20	4	3,716	0.11%
2018/05/22	7	89.06	3	89.27	90.90	4	3,664	0.11%
2018/05/21	13	88.16	21.1	88.64	89.50	-8.1	3,557	-0.23%
2018/05/18	13	82.47	25	82.00	86.50	-12	3,371	-0.36%
2018/05/17	11	80.62	23	80.81	78.70	-12	3,142	-0.38%
2018/05/16	16	74.74	25	74.19	76.50	-9	2,915	-0.31%
2018/05/15	0	0.00	2	69.60	69.60	-2	2,781	-0.07%
2018/05/14	7	69.81	13	69.85	71.00	-6	2,777	-0.22%
2018/05/11	10	64.06	9	64.48	65.10	1	2,619	0.04%
2018/05/10	5	59.78	15	59.84	59.20	-10	2,569	-0.39%
2018/05/09	4	59.58	0	0.00	59.00	4	2,681	0.15%
2018/05/08	2	58.80	0	0.00	59.00	2	2,726	0.07%
2018/05/07	2	59.35	4	59.30	59.30	-2	2,784	-0.07%
2018/05/04	14	58.17	2	58.20	57.90	12	2,984	0.40%
2018/04/27	3	58.77	0	0.00	59.90	3	3,483	0.09%
2018/04/26	4	60.00	1	58.10	58.10	3	3,536	0.08%
2018/04/25	2	62.65	4	63.05	62.70	-2	3,494	-0.06%
2018/04/24	5	61.00	44	62.45	62.40	-39	3,476	-1.12%
2018/04/23	5	63.00	2	63.05	62.60	3	3,429	0.09%
2018/04/20	6	66.07	8	67.23	65.50	-2	3,379	-0.06%
2018/04/19	1	64.00	1	64.70	66.00	0	3,301	0.00%
2018/04/18	2	66.20	3	66.00	64.60	-1	3,285	-0.03%
2018/04/17	2	66.90	19	68.05	65.20	-17	3,240	-0.52%
2018/04/16	5	70.30	5	71.30	68.30	0	3,167	0.00%
2018/04/13	52	69.45	152	67.10	68.80	-100	3,051	-3.28%	大賣/
2018/04/12	114	69.74	6	69.52	67.60	108	2,929	3.69%	大買/鉅額交易
2018/04/11	0	0.00	10	66.61	67.30	-10	2,688	-0.37%
2018/04/10	4	61.43	1	61.80	61.20	3	2,661	0.11%
2018/04/09	2	61.35	0	0.00	60.30	2	2,649	0.08%
2018/04/03	2	61.20	0	0.00	61.30	2	2,653	0.08%
2018/04/02	5	61.38	4	61.25	61.30	1	2,645	0.04%
2018/03/31	11	60.97	0	0.00	61.30	11	2,648	0.42%
2018/03/30	2	60.75	0	0.00	60.60	2	2,650	0.08%
2018/03/29	6	62.72	4	63.70	61.40	2	2,640	0.08%
2018/03/28	4	62.98	0	0.00	62.60	4	2,574	0.16%
2018/03/23	0	0.00	2	59.10	59.60	-2	2,529	-0.08%
2018/03/22	4	62.55	2	61.50	61.20	2	2,518	0.08%
2018/03/21	1	64.50	1	63.30	62.30	0	2,510	0.00%
2018/03/19	0	0.00	2	61.75	61.00	-2	2,484	-0.08%
2018/03/15	6	62.62	2	63.70	62.10	4	2,538	0.16%
2018/03/14	1	60.80	10	60.80	60.80	-9	2,508	-0.36%
2018/03/13	1	61.50	2	62.15	61.40	-1	2,564	-0.04%
2018/03/09	2	62.10	3	62.87	60.80	-1	2,616	-0.04%
2018/03/05	3	60.00	0	0.00	59.90	3	2,616	0.11%
2018/03/02	1	62.10	3	61.97	62.10	-2	2,612	-0.08%
2018/03/01	3	63.30	1	63.00	63.10	2	2,609	0.08%
2018/02/27	45	64.11	28	64.11	63.90	17	2,604	0.65%
2018/02/23	5	60.32	2	61.40	60.10	3	2,537	0.12%
2018/02/22	1	59.00	4	59.20	59.80	-3	2,603	-0.12%
2018/02/21	1	58.30	0	0.00	60.00	1	2,648	0.04%
2018/02/09	3	53.73	2	51.60	57.00	1	2,874	0.03%
2018/02/08	2	56.60	3	56.53	56.10	-1	2,860	-0.03%
2018/02/07	6	59.93	8	59.23	58.90	-2	2,849	-0.07%
2018/02/06	3	57.20	1	58.50	56.20	2	2,850	0.07%
2018/02/05	1	61.80	0	0.00	62.40	1	2,829	0.04%
2018/02/02	2	64.30	0	0.00	63.90	2	2,885	0.07%
2018/02/01	6	66.53	10	66.84	65.20	-4	2,905	-0.14%
2018/01/31	14	64.08	0	0.00	64.00	14	2,831	0.49%
2018/01/30	14	63.93	4	64.00	63.90	10	2,848	0.35%
2018/01/29	14	66.29	2	67.10	65.00	12	2,815	0.43%
2018/01/26	9	63.24	10	63.98	63.00	-1	2,670	-0.04%
2018/01/25	16	62.68	3	62.20	62.50	13	2,600	0.50%
2018/01/24	10	57.08	4	57.68	58.80	6	2,372	0.25%
2018/01/22	7	54.51	9	54.62	55.70	-2	2,337	-0.09%
2018/01/19	4	50.85	0	0.00	51.50	4	2,332	0.17%
2018/01/18	6	50.85	0	0.00	50.30	6	2,351	0.26%
2018/01/17	0	0.00	2	50.20	50.30	-2	2,378	-0.08%
2018/01/08	1	50.60	1	50.80	50.60	0	2,661	0.00%
2018/01/05	0	0.00	4	52.30	52.00	-4	2,775	-0.14%
2018/01/04	3	52.33	1	52.60	52.40	2	2,828	0.07%
2018/01/02	1	50.80	0	0.00	51.10	1	2,852	0.04%