揚明光 (3504)-群益金鼎-新莊券商分點個股進出

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
53.2
漲跌
▼1.8
漲幅
-3.27%
成交量
248張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚明光 (3504)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/12/13	21	53.61	0	0.00	53.20	21	220	9.51%
2024/11/28	1	56.30	1	56.10	56.30	0	230	0.00%
2024/10/09	1	56.60	1	56.00	56.00	0	266	0.00%
2024/10/01	0	0.00	2	56.90	57.20	-2	299	-0.67%
2024/09/27	1	56.20	1	54.90	54.90	0	304	0.00%
2024/09/04	2	55.00	0	0.00	55.00	2	463	0.43%
2024/08/29	0	0.00	2	60.30	59.20	-2	483	-0.41%
2024/08/28	1	57.10	0	0.00	57.10	1	479	0.21%
2024/08/26	0	0.00	1	57.60	57.80	-1	504	-0.20%
2024/07/12	0	0.00	4	62.70	61.70	-4	507	-0.79%
2024/07/08	4	62.40	0	0.00	63.00	4	510	0.78%
2024/07/05	0	0.00	1	61.80	63.40	-1	510	-0.20%
2024/07/04	1	60.90	0	0.00	60.90	1	500	0.20%
2024/06/25	0	0.00	1	63.90	64.10	-1	473	-0.21%
2024/05/10	0	0.00	1	55.50	55.50	-1	753	-0.13%
2024/05/09	0	0.00	4	55.35	55.30	-4	764	-0.52%
2024/05/08	0	0.00	1	56.70	56.70	-1	779	-0.13%
2024/05/03	2	55.30	0	0.00	55.30	2	837	0.24%
2024/04/30	0	0.00	2	55.60	55.20	-2	1,075	-0.19%
2024/04/23	0	0.00	14	53.56	53.40	-14	1,237	-1.13%
2024/04/16	0	0.00	71	54.73	54.80	-71	1,253	-5.66%
2024/04/15	0	0.00	1	56.10	56.20	-1	1,254	-0.08%
2024/04/11	0	0.00	18	57.50	57.30	-18	1,268	-1.42%
2024/04/01	0	0.00	1	59.90	59.70	-1	1,398	-0.07%
2024/03/29	0	0.00	1.1	59.32	59.30	-1.1	1,418	-0.08%
2024/03/27	1	60.00	0	0.00	59.80	1	1,426	0.07%
2024/03/26	1	62.50	1	60.20	59.60	0	1,424	0.00%
2024/03/20	3	60.97	5	59.70	61.00	-2	1,437	-0.14%
2024/03/15	1	58.60	0	0.00	58.80	1	1,527	0.07%
2024/03/13	0	0.00	2	60.15	59.50	-2	1,526	-0.13%
2024/03/08	0	0.00	1	61.20	60.80	-1	1,524	-0.07%
2024/03/07	2	64.05	0	0.00	63.00	2	1,516	0.13%
2024/03/04	1	66.30	1	65.80	65.60	0	1,514	0.00%
2024/02/29	0	0.00	1	65.50	65.90	-1	1,518	-0.07%
2024/02/27	1	65.10	0	0.00	64.90	1	1,520	0.07%
2024/02/26	3	64.33	2	64.25	65.20	1	1,537	0.07%
2024/02/23	2	70.50	0.3	70.10	69.60	1.7	1,528	0.11%
2024/02/20	0	0.00	14	71.50	71.50	-14	1,634	-0.86%
2024/02/19	4.1	75.49	1	75.70	74.00	3.1	1,602	0.19%
2024/02/15	1	69.00	1	69.40	68.80	0	1,484	0.00%
2024/02/05	1	70.40	2	70.50	70.40	-1	1,469	-0.07%
2024/02/02	5	71.74	1	70.00	71.90	4	1,443	0.28%
2024/02/01	1	68.90	0.4	68.96	68.70	0.6	1,398	0.04%
2024/01/31	1	70.30	0	0.00	69.80	1	1,390	0.07%
2024/01/30	4	69.35	0.3	69.70	69.30	3.7	1,377	0.27%
2024/01/29	8	70.10	0	0.00	69.60	8	1,373	0.58%
2024/01/24	8	73.36	9	73.99	71.90	-1	1,281	-0.08%
2024/01/23	1	72.00	0	0.00	70.80	1	1,095	0.09%
2024/01/22	0	0.00	7	69.03	70.00	-7	1,006	-0.70%
2024/01/19	0	0.00	1	64.90	66.70	-1	945	-0.11%
2024/01/18	1	64.20	0	0.00	64.10	1	932	0.11%
2024/01/17	0	0.00	1	65.30	64.70	-1	934	-0.11%
2024/01/15	1	66.20	0	0.00	66.70	1	928	0.11%
2024/01/11	1	66.00	0	0.00	65.80	1	922	0.11%
2024/01/10	0	0.00	1	64.80	65.20	-1	925	-0.11%
2024/01/04	4	68.18	2	66.30	66.50	2	897	0.22%
2024/01/03	1	67.10	1	67.00	66.90	0	886	0.00%
2024/01/02	0	0.00	4	72.50	68.70	-4	869	-0.46%
2023/12/18	1	63.70	3	63.80	64.00	-2	712	-0.28%
2023/12/15	10	65.50	0	0.00	65.00	10	704	1.42%
2023/12/14	3	67.57	0	0.00	66.90	3	690	0.43%
2023/12/13	0	0.00	11	67.04	66.70	-11	650	-1.69%
2023/12/12	1	66.60	0	0.00	65.20	1	609	0.16%
2023/12/11	0	0.00	7	65.21	64.90	-7	592	-1.18%
2023/12/07	10	66.14	2	65.60	65.10	8	594	1.35%
2023/12/04	0	0.00	2	66.40	66.20	-2	588	-0.34%
2023/11/30	4	67.40	0	0.00	66.60	4	616	0.65%
2023/11/27	1	66.90	0	0.00	66.00	1	607	0.16%
2023/11/22	0	0.00	1	69.10	68.80	-1	570	-0.18%
2023/11/20	0	0.00	1	65.60	68.40	-1	416	-0.24%
2023/11/16	0	0.00	4	61.05	61.20	-4	378	-1.06%
2023/11/15	0	0.00	1	59.80	60.00	-1	375	-0.27%
2023/10/31	2	56.60	0	0.00	55.00	2	406	0.49%
2023/10/17	3	60.10	0	0.00	60.00	3	471	0.64%
2023/10/11	1	61.10	0	0.00	60.50	1	526	0.19%
2023/09/27	1	61.50	0	0.00	61.60	1	707	0.14%
2023/09/11	0	0.00	6	63.28	62.60	-6	751	-0.80%
2023/09/06	1	65.40	0	0.00	65.80	1	772	0.13%
2023/09/05	0	0.00	1	66.20	66.70	-1	781	-0.13%
2023/09/04	6	62.60	0	0.00	62.60	6	763	0.79%
2023/08/23	0	0.00	1	63.00	63.00	-1	1,064	-0.09%
2023/08/14	0	0.00	1	63.00	62.40	-1	1,105	-0.09%
2023/08/04	1	66.80	0	0.00	67.80	1	1,150	0.09%
2023/08/01	1	67.80	0	0.00	68.00	1	1,139	0.09%
2023/07/14	10	74.60	0	0.00	74.60	10	1,149	0.87%
2023/07/13	0	0.00	12	75.60	74.70	-12	1,154	-1.04%
2023/07/12	10	77.70	0	0.00	75.60	10	1,173	0.85%
2023/07/10	1	81.20	1	81.40	78.10	0	1,163	0.00%
2023/07/07	1	77.30	0	0.00	78.00	1	1,101	0.09%
2023/07/06	2	79.80	1	81.20	79.20	1	1,093	0.09%
2023/06/27	1	77.90	1	78.00	77.20	0	1,112	0.00%
2023/06/16	1	78.40	0	0.00	77.80	1	1,107	0.09%
2023/06/15	1	78.00	0	0.00	78.00	1	1,103	0.09%
2023/06/14	0	0.00	2	79.75	79.50	-2	1,091	-0.18%
2023/06/12	0	0.00	6	80.20	80.10	-6	1,088	-0.55%
2023/06/09	0	0.00	1	81.10	81.10	-1	1,089	-0.09%
2023/06/07	1	81.30	0	0.00	81.30	1	1,097	0.09%
2023/06/06	3	82.93	1	81.80	81.30	2	1,112	0.18%
2023/06/05	4	90.65	25	90.58	87.00	-21	1,069	-1.96%
2023/06/02	0	0.00	1	86.00	86.50	-1	1,100	-0.09%
2023/06/01	1	86.90	1	89.30	86.20	0	1,218	0.00%
2023/05/30	1	81.90	1	82.30	84.00	0	1,189	0.00%
2023/05/29	0	0.00	1	83.60	81.70	-1	1,164	-0.09%
2023/05/17	0	0.00	11	78.57	80.80	-11	1,215	-0.91%
2023/05/16	0	0.00	1	76.70	76.30	-1	1,164	-0.09%
2023/05/11	10	74.25	0	0.00	74.10	10	1,177	0.85%
2023/05/02	0	0.00	5	78.00	77.70	-5	1,388	-0.36%
2023/04/26	5	74.00	0	0.00	74.90	5	1,388	0.36%
2023/04/24	0	0.00	5	79.10	79.40	-5	1,378	-0.36%
2023/04/20	0	0.00	1	80.60	80.60	-1	1,366	-0.07%
2023/04/19	0	0.00	2	84.00	84.00	-2	1,354	-0.15%
2023/04/18	7	87.70	0	0.00	86.70	7	1,349	0.52%
2023/04/17	0	0.00	8	88.74	89.60	-8	1,377	-0.58%
2023/04/13	7	87.70	0	0.00	86.80	7	1,384	0.51%
2023/04/12	0	0.00	1	88.20	88.40	-1	1,382	-0.07%
2023/04/10	1	89.60	7	90.00	89.40	-6	1,386	-0.43%
2023/03/30	3	89.10	6	88.28	88.30	-3	1,374	-0.22%
2023/03/28	5	86.20	0	0.00	85.20	5	1,360	0.37%
2023/03/24	0	0.00	5	88.20	87.00	-5	1,382	-0.36%
2023/03/16	5	83.80	4	83.60	84.40	1	1,473	0.07%
2023/03/10	1	86.10	0	0.00	86.00	1	1,587	0.06%
2023/03/09	7	88.80	6	90.85	88.60	1	1,644	0.06%
2023/03/08	3	89.40	3	90.00	89.20	0	1,787	0.00%
2023/03/07	5	92.30	1	91.00	90.70	4	1,786	0.22%
2023/03/06	4	90.90	8	89.61	91.40	-4	1,701	-0.24%
2023/03/03	6	85.98	16	85.83	85.80	-10	1,584	-0.63%
2023/03/01	5	84.10	5	85.00	83.50	0	1,698	0.00%
2023/02/24	6	83.08	0	0.00	83.10	6	1,720	0.35%
2023/02/23	1	85.00	0	0.00	84.40	1	1,735	0.06%
2023/02/21	2	85.55	2	86.60	87.60	0	1,967	0.00%
2023/02/20	0	0.00	6	84.55	85.00	-6	2,001	-0.30%
2023/02/17	1	82.60	0	0.00	82.60	1	2,087	0.05%
2023/02/16	1	83.30	1	83.60	83.50	0	2,151	0.00%
2023/02/15	3	82.47	0	0.00	82.30	3	2,244	0.13%
2023/02/13	3	83.53	1	83.70	83.60	2	2,464	0.08%
2023/02/10	2	87.00	0	0.00	85.50	2	2,520	0.08%
2023/02/07	0	0.00	1	87.50	87.40	-1	2,721	-0.04%
2023/02/03	22	88.50	0	0.00	88.30	22	2,800	0.79%
2023/02/02	10	88.92	10	91.17	89.90	0	2,833	0.00%
2023/01/31	2	85.20	4	84.87	85.70	-2	2,754	-0.07%
2023/01/30	2	83.10	0	0.00	83.10	2	2,732	0.07%
2023/01/17	0	0.00	2	82.20	82.10	-2	2,740	-0.07%
2023/01/12	15	82.21	0	0.00	81.40	15	2,789	0.54%
2023/01/10	1	82.40	0	0.00	82.40	1	2,827	0.04%
2023/01/06	0	0.00	1	82.70	84.40	-1	2,872	-0.03%
2023/01/05	0	0.00	15.1	83.03	83.50	-15.1	2,894	-0.52%
2023/01/04	2	81.30	6.1	80.62	81.70	-4.1	2,893	-0.14%
2023/01/03	0	0.00	0.2	77.53	78.50	-0.2	2,890	-0.01%
2022/12/29	5	75.00	0	0.00	76.30	5	2,932	0.17%
2022/12/23	4	76.00	0	0.00	77.80	4	3,081	0.13%
2022/12/21	2	76.35	5	77.30	76.40	-3	3,252	-0.09%
2022/12/20	11	76.82	0	0.00	76.00	11	3,309	0.33%
2022/12/19	4	79.28	0	0.00	79.10	4	3,397	0.12%
2022/12/16	0	81.40	0	0.00	80.20	0	3,476	0.00%
2022/12/15	8.1	84.39	0	0.00	82.90	8.1	3,533	0.23%
2022/12/13	12	83.73	1	84.10	82.30	11	3,591	0.31%
2022/12/12	3	83.90	0	0.00	84.30	3	3,630	0.08%
2022/12/07	8	87.03	1	89.90	86.40	7	3,919	0.18%
2022/12/06	1	89.61	0	0.00	89.20	1	3,986	0.03%
2022/12/02	0	0.00	1	94.50	93.50	-1	4,317	-0.02%
2022/12/01	0.2	93.72	1	95.20	92.70	-0.9	4,479	-0.02%
2022/11/30	8	93.05	6	94.20	93.20	2	5,041	0.04%
2022/11/29	1	90.40	1	89.20	91.40	0	5,082	0.00%
2022/11/24	2	91.00	1	90.50	90.30	1	6,369	0.02%
2022/11/23	7	91.23	4	90.50	89.60	3	6,451	0.05%
2022/11/21	10	91.00	0.1	91.90	90.70	9.9	6,462	0.15%
2022/11/17	6	94.37	5	94.52	93.40	1	6,465	0.02%
2022/11/15	0	0.00	3	94.00	91.10	-3	6,365	-0.05%
2022/11/14	3	90.00	4.1	90.57	93.40	-1.1	6,388	-0.02%
2022/11/11	1	90.11	1	91.40	90.10	0	6,465	0.00%
2022/11/10	13	91.10	17	92.82	90.30	-4	6,599	-0.06%
2022/11/09	0	0.00	1	87.70	87.30	-1	6,549	-0.02%
2022/11/08	5	88.10	4	87.78	84.20	1	6,632	0.02%
2022/11/07	0	0.00	1	83.80	83.60	-1	6,695	-0.01%
2022/11/04	1	83.00	3	84.67	84.00	-2	6,960	-0.03%
2022/11/03	9	82.91	9	82.99	83.60	0	7,148	0.00%
2022/11/02	1	79.70	0	79.25	79.60	1	7,138	0.01%
2022/10/31	2	74.90	0	75.80	74.30	2	7,570	0.03%
2022/10/20	0	74.20	0	0.00	73.80	0	9,153	0.00%
2022/10/13	1	79.00	1	78.20	74.30	0	10,176	0.00%
2022/10/12	1	78.80	0	0.00	79.00	1	10,400	0.01%
2022/10/11	0	0.00	0	80.90	79.40	0	10,525	0.00%
2022/10/07	1	88.00	2	86.75	86.00	-1	10,988	-0.01%
2022/10/06	1	87.60	0	0.00	87.60	1	11,626	0.01%
2022/10/05	3	89.10	0	0.00	87.20	3	11,760	0.03%
2022/10/04	1	87.70	0	0.00	88.60	1	11,954	0.01%
2022/10/03	0	85.80	0	0.00	85.30	0	12,371	0.00%
2022/09/29	1	87.80	0	0.00	85.70	1	12,801	0.01%
2022/09/28	0	0.00	4	87.10	86.80	-4	12,842	-0.03%
2022/09/23	1	101.00	1	104.00	101.00	0	12,819	0.00%
2022/09/22	4	103.50	0	0.00	107.00	4	12,765	0.03%
2022/09/21	0	0.00	2	105.01	105.50	-2	12,741	-0.02%
2022/09/20	4	102.50	2	104.00	103.00	2	12,779	0.02%
2022/09/19	1	103.50	5	103.50	102.00	-4	12,889	-0.03%
2022/09/16	5	105.00	0	0.00	105.00	5	12,902	0.04%
2022/09/15	5	106.80	4	106.25	104.00	1	12,852	0.01%
2022/09/14	3	105.83	0	0.00	107.00	3	12,746	0.02%
2022/09/13	1	106.00	0	0.00	104.00	1	12,603	0.01%
2022/09/12	7	106.64	8	105.69	107.00	-1	12,537	-0.01%
2022/09/08	8	106.93	7.2	108.33	103.00	0.8	12,372	0.01%
2022/09/07	8.1	105.86	10.1	105.15	104.50	-2	12,251	-0.02%
2022/09/06	11.1	113.02	10	112.60	106.50	1.1	12,153	0.01%
2022/09/05	2.1	110.26	5	112.80	109.00	-2.9	11,556	-0.03%
2022/09/02	20	114.15	24	113.46	114.00	-4	11,627	-0.03%
2022/09/01	2	104.48	10	104.82	110.50	-8	10,967	-0.07%
2022/08/31	14	101.46	25	101.16	100.50	-11	10,677	-0.10%
2022/08/30	18	96.37	7.1	96.62	98.60	10.9	10,344	0.11%
2022/08/29	0	89.40	3	89.20	89.70	-3	10,179	-0.03%
2022/08/25	1	93.90	1	93.10	92.50	0	10,067	0.00%
2022/08/23	1	94.95	0	0.00	92.30	1	9,988	0.01%
2022/08/22	3	96.38	0	0.00	95.10	3	9,894	0.03%
2022/08/19	3	101.83	1	101.50	99.50	2	9,808	0.02%
2022/08/18	2	99.96	3	100.43	100.00	-1	9,686	-0.01%
2022/08/17	1	102.98	4	101.38	102.50	-3	9,540	-0.03%
2022/08/15	2	97.55	1	97.50	98.40	1	9,172	0.01%
2022/08/12	2	98.00	0	0.00	97.70	2	9,051	0.02%
2022/08/11	4	102.50	5	101.38	99.70	-1	8,925	-0.01%
2022/08/10	10	100.12	12	100.92	99.00	-2	8,635	-0.02%
2022/08/09	4	97.20	9	97.51	97.00	-5	8,374	-0.06%
2022/08/08	14	97.51	4	96.73	98.00	10	8,262	0.12%
2022/08/05	25	101.00	26	100.94	100.00	-1	8,076	-0.01%
2022/08/04	20	97.26	24	97.99	100.50	-4	7,732	-0.05%
2022/08/03	29	97.97	24	97.18	96.50	5	7,113	0.07%
2022/08/01	0	0.00	2	94.50	93.20	-2	6,616	-0.03%
2022/07/29	4	93.53	7	93.54	94.00	-3	6,544	-0.05%
2022/07/28	6	91.27	8	91.46	91.90	-2	6,424	-0.03%
2022/07/27	12	89.94	5	90.86	92.00	7	6,259	0.11%
2022/07/26	6	93.37	14	91.56	87.20	-8	6,006	-0.13%
2022/07/25	9	95.93	5	96.18	96.80	4	5,768	0.07%
2022/07/22	23	98.49	22	97.36	95.50	1	5,647	0.02%
2022/07/21	13	95.38	3	94.43	95.80	10	5,257	0.19%
2022/07/20	10	96.27	13	94.33	94.20	-3	5,045	-0.06%
2022/07/19	10	96.28	19	96.50	94.80	-9	4,900	-0.18%
2022/07/18	7	95.14	5	95.92	94.80	2	4,647	0.04%
2022/07/15	65	96.84	59	96.77	96.20	6	4,480	0.13%
2022/07/14	53	93.13	53	93.57	94.20	0	3,982	0.00%
2022/07/13	1	87.50	1	92.70	92.70	0	3,320	0.00%
2022/07/12	5	84.14	0	0.00	84.30	5	3,159	0.16%
2022/07/11	1	87.70	2	90.70	87.90	-1	2,919	-0.03%
2022/07/08	12	82.60	10	84.63	86.30	2	2,462	0.08%
2022/07/07	0	0.00	1	75.50	78.50	-1	2,105	-0.05%
2022/06/28	0	0.00	1	73.40	74.40	-1	1,526	-0.07%
2022/06/27	16	72.74	15	71.70	73.50	1	1,437	0.07%
2022/06/22	1	61.00	1	61.00	60.70	0	1,259	0.00%
2022/06/20	0	0.00	1	61.00	60.40	-1	1,260	-0.08%
2022/06/17	1	66.10	2	64.55	64.20	-1	1,238	-0.08%
2022/06/16	1	71.20	1	71.90	67.80	0	1,211	0.00%
2022/06/15	3	72.33	3	72.23	70.70	0	1,146	0.00%
2022/06/14	1	69.50	1	68.90	68.90	0	1,031	0.00%
2022/06/13	6	71.27	4	71.63	71.50	2	996	0.20%
2022/06/10	1	69.20	4	70.15	71.90	-3	727	-0.41%
2022/06/08	0	0.00	1	68.40	65.60	-1	678	-0.15%
2022/06/07	2	66.15	1	65.50	65.30	1	672	0.15%
2022/05/31	0	0.00	5	65.20	65.20	-5	725	-0.69%
2022/05/30	0	0.00	2	63.70	63.50	-2	762	-0.26%
2022/05/24	7	62.29	0	0.00	61.50	7	840	0.83%
2022/05/23	1	64.70	5	64.48	64.00	-4	844	-0.47%
2022/05/10	7	63.01	2	61.80	63.00	5	942	0.53%
2022/05/03	0	0.00	1	66.30	66.30	-1	1,006	-0.10%
2022/04/27	1	63.90	1	66.50	66.00	0	1,028	0.00%
2022/04/26	0	0.00	4	66.90	66.90	-4	1,030	-0.39%
2022/04/25	3	66.00	1	66.00	65.10	2	1,037	0.19%
2022/04/22	1	69.90	0	0.00	68.50	1	1,066	0.09%
2022/04/15	0	0.00	1	71.40	71.30	-1	1,198	-0.08%
2022/04/14	1	73.80	0	0.00	74.00	1	1,228	0.08%
2022/04/13	0	0.00	2	73.20	73.80	-2	1,245	-0.16%
2022/03/28	1	76.60	3	76.63	77.30	-2	1,356	-0.15%
2022/03/25	8	80.55	0	0.00	78.00	8	1,391	0.58%
2022/03/24	2	82.60	7	82.53	82.70	-5	1,356	-0.37%
2022/03/11	1	79.20	0	0.00	79.10	1	1,615	0.06%
2022/03/10	0	0.00	1	80.90	80.40	-1	1,664	-0.06%
2022/03/08	1	78.00	1	79.00	77.30	0	1,833	0.00%
2022/03/07	1	80.80	0	0.00	78.40	1	1,844	0.05%
2022/03/04	5	85.42	0	0.00	84.20	5	1,873	0.27%
2022/03/03	2	86.70	7	87.40	87.60	-5	1,934	-0.26%
2022/03/02	2	84.00	0	0.00	84.50	2	1,948	0.10%
2022/03/01	1	82.50	2	84.75	85.70	-1	2,003	-0.05%
2022/02/25	1	83.80	2	84.30	84.40	-1	2,056	-0.05%
2022/02/24	3	83.23	1	83.50	81.80	2	2,111	0.09%
2022/02/22	1	86.00	1	85.70	85.70	0	2,512	0.00%
2022/02/18	2	89.35	0	0.00	89.30	2	3,089	0.06%
2022/02/17	2	93.05	0	0.00	90.90	2	3,156	0.06%
2022/02/16	0	0.00	1	93.90	93.60	-1	3,318	-0.03%
2022/02/15	2	92.10	2	94.35	92.00	0	3,469	0.00%
2022/02/14	16	91.98	0	0.00	91.10	16	3,562	0.45%
2022/02/10	1	94.80	0	0.00	94.50	1	3,891	0.03%
2022/02/08	0	0.00	4	94.95	96.00	-4	4,047	-0.10%
2022/02/07	1	93.30	2	93.80	94.20	-1	4,166	-0.02%
2022/01/26	1	91.90	0	0.00	90.90	1	4,269	0.02%
2022/01/25	1	95.80	2	96.65	92.40	-1	4,733	-0.02%
2022/01/24	1	95.40	0	0.00	95.00	1	5,114	0.02%
2022/01/18	0	0.00	2	103.00	103.50	-2	6,456	-0.03%
2022/01/17	2	100.50	0	0.00	101.00	2	6,966	0.03%
2022/01/14	1	97.50	1	97.90	99.30	0	7,533	0.00%
2022/01/13	6	100.33	1	102.50	103.50	5	7,850	0.06%
2022/01/12	15	104.33	0	0.00	101.50	15	8,153	0.18%
2022/01/11	1	107.00	0	0.00	104.00	1	8,238	0.01%
2022/01/10	2	106.00	0	0.00	109.00	2	8,304	0.02%
2022/01/07	3	109.33	3	109.33	108.00	0	8,565	0.00%
2022/01/06	1	114.50	1	115.00	115.00	0	8,950	0.00%
2022/01/05	2	114.00	0	0.00	113.50	2	9,297	0.02%
2022/01/03	0	0.00	1	118.00	119.50	-1	9,710	-0.01%
2021/12/30	1	117.00	0	0.00	117.50	1	9,742	0.01%
2021/12/27	0	0.00	6	120.50	122.00	-6	9,900	-0.06%
2021/12/23	7	122.00	1	121.50	120.50	6	10,006	0.06%
2021/12/22	1	122.00	2	123.75	123.00	-1	10,098	-0.01%
2021/12/16	1	122.00	1	123.50	122.00	0	10,644	0.00%
2021/12/15	2	119.75	0	121.00	120.00	2	10,704	0.02%
2021/12/14	0	114.50	2	115.00	114.50	-2	10,686	-0.02%
2021/12/13	1	123.00	4	124.50	122.50	-3	10,672	-0.03%
2021/12/08	1	126.50	2	127.50	128.00	-1	10,699	-0.01%
2021/12/07	0	0.00	2	125.00	124.50	-2	10,757	-0.02%
2021/12/03	6.1	130.51	4	132.00	129.00	2.1	10,841	0.02%
2021/11/30	0.1	125.00	0	0.00	124.50	0.1	11,025	0.00%
2021/11/29	19	117.74	13	117.00	120.50	6	11,128	0.05%
2021/11/25	3	129.50	1	127.00	127.00	2	11,529	0.02%
2021/11/24	3	130.00	3	127.50	127.00	0	11,797	0.00%
2021/11/23	1	134.00	0	0.00	131.50	1	11,998	0.01%
2021/11/22	4	141.00	3	140.17	136.50	1	12,312	0.01%
2021/11/19	5	150.00	9	151.56	140.00	-4	12,403	-0.03%
2021/11/18	23	148.07	16.1	145.27	140.50	6.9	12,142	0.06%
2021/11/17	0	0.00	4.1	143.90	146.00	-4.1	11,811	-0.03%
2021/11/16	0.1	135.60	0	0.00	133.00	0.1	11,601	0.00%
2021/11/15	3.1	136.68	3.1	139.96	136.50	0	11,555	0.00%
2021/11/12	7.1	135.66	9	134.22	135.50	-1.9	11,433	-0.02%
2021/11/11	2	130.75	1	129.50	130.00	1	11,328	0.01%
2021/11/10	5	134.10	11	131.73	133.50	-6	11,322	-0.05%
2021/11/09	9	138.50	10	134.45	131.50	-1	11,337	-0.01%
2021/11/08	3	132.67	0	0.00	133.00	3	11,167	0.03%
2021/11/04	14	137.57	13	134.65	131.50	1	11,251	0.01%
2021/11/03	8	137.00	22	131.73	134.50	-14	11,166	-0.13%
2021/11/02	65	145.70	94	146.53	136.00	-29	11,109	-0.26%
2021/11/01	57	134.02	37	135.49	144.00	20	10,651	0.19%
2021/10/29	13	133.54	7	133.71	131.00	6	10,290	0.06%
2021/10/28	10	135.15	11	136.59	130.00	-1	10,005	-0.01%
2021/10/27	3	136.50	6	138.00	134.50	-3	9,699	-0.03%
2021/10/26	9	137.78	31	136.15	134.50	-22	9,469	-0.23%
2021/10/25	24	138.83	22	139.93	137.00	2	8,971	0.02%
2021/10/22	40	126.30	42	127.13	134.00	-2	8,461	-0.02%
2021/10/21	11	122.27	10	123.55	122.00	1	7,869	0.01%
2021/10/20	2	119.50	24	119.81	118.00	-22	7,514	-0.29%
2021/10/19	38	110.76	37	111.39	112.00	1	7,180	0.01%
2021/10/18	10	110.90	10	112.50	112.00	0	7,079	0.00%
2021/10/15	7	110.50	7	109.21	112.00	0	6,992	0.00%
2021/10/14	55	121.67	34	124.89	109.50	21	6,722	0.31%
2021/10/13	14	114.21	28	116.95	121.50	-14	6,313	-0.22%
2021/10/12	6	112.50	10	116.05	110.50	-4	5,951	-0.07%
2021/10/08	4	110.24	1	107.50	109.00	3	5,702	0.05%
2021/10/07	0	0.00	1	109.00	109.50	-1	5,567	-0.02%
2021/10/06	2	104.25	2	99.90	99.90	0	5,618	0.00%
2021/10/05	3	99.73	3	101.83	106.00	0	5,635	0.00%
2021/10/04	1	106.00	1	104.00	102.50	0	5,575	0.00%
2021/10/01	1	108.00	1	104.50	106.00	0	5,494	0.00%
2021/09/30	10	107.50	10	108.50	112.00	0	5,447	0.00%
2021/09/29	2	109.50	6	107.08	107.00	-4	5,394	-0.07%
2021/09/28	18	113.14	25	115.64	114.50	-7	5,326	-0.13%
2021/09/27	2	109.00	14	113.39	110.50	-12	5,060	-0.24%
2021/09/24	21	105.83	19	105.58	105.00	2	4,970	0.04%
2021/09/23	7	106.71	7	107.50	105.00	0	4,911	0.00%
2021/09/22	0	0.00	1	98.80	106.50	-1	4,779	-0.02%
2021/09/17	1	96.60	0	0.00	97.10	1	4,789	0.02%
2021/09/16	4	98.63	4	99.43	97.00	0	4,817	0.00%
2021/09/15	0	0.00	1	100.00	98.00	-1	4,784	-0.02%
2021/09/14	1	105.00	5	103.60	101.50	-4	4,744	-0.08%
2021/09/13	4	103.25	1	102.50	106.00	3	4,713	0.06%
2021/09/10	4	103.88	1	103.50	103.50	3	4,656	0.06%
2021/09/09	7	108.86	6	108.92	109.00	1	4,558	0.02%
2021/09/08	4	109.88	2	111.75	107.50	2	4,446	0.04%
2021/09/07	27	113.00	1.1	113.55	112.50	26	4,405	0.59%
2021/09/06	1.1	119.10	29	120.47	119.00	-28	4,258	-0.66%
2021/09/03	1	114.00	1	117.00	111.50	0	4,109	0.00%
2021/09/02	3	117.00	1	116.00	116.00	2	4,009	0.05%
2021/09/01	27	118.83	23	118.52	114.00	4	3,853	0.10%
2021/08/31	2	112.00	0	0.00	121.00	2	3,494	0.06%
2021/08/30	65	119.05	43	117.97	115.00	22	3,323	0.66%
2021/08/27	6	112.25	2	114.00	119.00	4	2,995	0.13%
2021/08/26	60	112.97	61	114.16	116.50	-1	2,724	-0.04%
2021/08/25	11	101.82	8	104.13	106.00	3	2,343	0.13%
2021/08/18	7	86.51	7	88.91	91.10	0	2,022	0.00%
2021/08/17	1	88.60	1	90.10	85.80	0	1,996	0.00%
2021/08/13	0	0.00	11	90.00	93.00	-11	1,859	-0.59%
2021/08/12	11	88.50	0	0.00	86.80	11	1,742	0.63%
2021/08/11	8	94.06	15	94.81	94.60	-7	1,670	-0.42%
2021/08/10	17	96.02	28	98.29	97.20	-11	1,586	-0.69%
2021/08/04	1	90.60	1	89.00	88.80	0	1,345	0.00%
2021/07/29	5	84.80	10	87.00	83.60	-5	1,337	-0.37%
2021/07/19	1	82.60	1	81.80	80.80	0	1,388	0.00%
2021/07/15	2	82.20	0	0.00	82.20	2	1,461	0.14%
2021/07/14	10	82.28	2	83.60	82.10	8	1,500	0.53%
2021/07/13	10	94.14	0	0.00	88.20	10	1,505	0.66%
2021/07/12	1	91.70	1	93.00	98.00	0	1,470	0.00%
2021/07/07	1	89.90	0	0.00	88.40	1	1,520	0.07%
2021/07/06	1	93.10	1	89.70	89.90	0	1,558	0.00%
2021/07/05	3	93.23	2	91.65	92.00	1	1,579	0.06%
2021/07/02	0	0.00	2	89.00	88.80	-2	1,633	-0.12%
2021/07/01	1	90.90	0	0.00	87.80	1	1,706	0.06%
2021/06/29	1	93.90	0	0.00	89.60	1	1,854	0.05%
2021/06/25	1	82.30	5	85.00	87.80	-4	1,971	-0.20%
2021/06/24	23	78.76	0	0.00	79.90	23	1,974	1.16%
2021/06/17	5	75.80	0	0.00	77.30	5	2,593	0.19%
2021/06/11	1	77.30	1	77.60	76.50	0	2,772	0.00%
2021/06/10	5	76.40	1	76.70	76.90	4	2,833	0.14%
2021/06/09	1	76.50	0	0.00	75.70	1	2,835	0.04%
2021/06/01	6	76.40	6	77.28	76.50	0	2,916	0.00%
2021/05/26	5	74.50	7	75.61	74.00	-2	2,913	-0.07%
2021/05/25	7	74.40	0	0.00	73.20	7	2,917	0.24%
2021/05/14	1	70.60	1	71.30	67.40	0	3,119	0.00%
2021/05/13	0	0.00	1	69.50	69.90	-1	3,142	-0.03%
2021/05/05	0	0.00	1	77.50	75.30	-1	3,096	-0.03%
2021/04/28	1	85.40	2	86.80	87.30	-1	3,019	-0.03%
2021/04/26	0	0.00	1	87.70	87.10	-1	2,977	-0.03%
2021/04/23	1	84.10	2	84.85	86.20	-1	2,953	-0.03%
2021/04/22	1	86.40	1	89.20	84.10	0	2,935	0.00%
2021/04/21	3	90.23	0	0.00	89.50	3	2,892	0.10%
2021/04/20	1	88.00	3	90.47	91.60	-2	2,845	-0.07%
2021/04/19	1	88.80	1	90.90	88.60	0	2,794	0.00%
2021/04/16	0	0.00	2	87.90	89.40	-2	2,749	-0.07%
2021/04/14	1	80.50	3	82.97	83.00	-2	2,660	-0.08%
2021/04/13	1	86.80	1	88.00	85.50	0	2,604	0.00%
2021/04/09	15	89.63	0	0.00	87.70	15	2,535	0.59%
2021/04/08	3	93.23	1	94.20	90.10	2	2,495	0.08%
2021/04/07	2	92.35	24	90.54	92.60	-22	2,394	-0.92%
2021/04/06	15	88.06	3	90.00	86.70	12	2,328	0.52%
2021/04/01	5	92.10	19	90.18	89.60	-14	2,270	-0.62%
2021/03/31	7	86.96	5	87.00	87.30	2	2,131	0.09%
2021/03/30	3	84.23	2	84.30	84.00	1	1,987	0.05%
2021/03/29	3	80.47	0	0.00	80.00	3	1,842	0.16%
2021/03/26	0	0.00	1	77.40	79.80	-1	1,793	-0.06%
2021/03/25	2	76.70	1	77.20	77.30	1	1,737	0.06%
2021/03/24	1	81.40	2	80.95	81.40	-1	1,664	-0.06%
2021/03/23	37	89.50	8	91.20	82.70	29	1,556	1.86%
2021/03/22	2	91.70	29	87.66	91.70	-27	1,235	-2.19%
2021/03/19	6	83.20	3	82.00	83.40	3	1,158	0.26%
2021/03/10	0	0.00	1	67.50	65.70	-1	870	-0.11%
2021/03/09	1	62.70	0	0.00	63.30	1	838	0.12%
2021/03/05	0	0.00	5	63.00	62.50	-5	836	-0.60%
2021/03/04	5	61.80	0	0.00	61.90	5	807	0.62%
2021/03/03	1	63.70	0	0.00	63.10	1	826	0.12%
2021/02/25	0	0.00	14	65.20	65.20	-14	802	-1.74%
2021/02/24	3	67.70	1	67.80	66.80	2	791	0.25%
2021/02/22	20	69.87	17	70.00	70.90	3	731	0.41%
2021/02/19	5	63.30	3	63.83	65.70	2	630	0.32%
2021/02/18	5	60.00	5	58.80	59.80	0	565	0.00%
2021/02/17	1	56.30	1	56.60	55.00	0	542	0.00%
2021/02/05	5	57.50	2	59.15	57.50	3	597	0.50%
2021/02/04	13	58.33	11	58.63	59.10	2	606	0.33%
2021/02/03	0	0.00	6	58.93	59.60	-6	567	-1.06%
2021/02/02	0	0.00	1	54.20	54.20	-1	511	-0.20%
2021/01/29	3	56.47	3	56.60	54.40	0	504	0.00%
2021/01/25	1	54.30	1	54.70	54.60	0	485	0.00%
2021/01/21	1	54.80	0	0.00	54.00	1	481	0.21%
2021/01/20	0	0.00	1	55.20	55.20	-1	482	-0.21%
2021/01/15	5	57.50	0	0.00	57.20	5	475	1.05%
2021/01/14	0	0.00	14	58.80	58.70	-14	472	-2.96%
2021/01/12	14	57.97	6	58.80	57.00	8	468	1.71%
2021/01/11	6	58.08	0	0.00	58.70	6	463	1.29%
2021/01/05	1	61.70	0	0.00	60.40	1	451	0.22%
2021/01/04	2	61.85	0	0.00	61.30	2	449	0.44%
2020/12/31	0	0.00	1	60.60	60.70	-1	442	-0.23%
2020/12/29	1	61.40	0	0.00	61.00	1	437	0.23%
2020/12/10	1	60.10	0	0.00	59.40	1	382	0.26%
2020/12/09	1	60.30	0	0.00	60.60	1	379	0.26%
2020/12/04	1	59.60	0	0.00	59.60	1	365	0.27%
2020/12/02	1	61.00	0	0.00	61.10	1	356	0.28%
2020/11/27	0	0.00	1	61.90	61.00	-1	349	-0.29%
2020/11/25	1	59.20	0	0.00	59.00	1	321	0.31%
2020/11/13	1	61.60	2	61.55	61.60	-1	300	-0.33%
2020/11/12	1	59.90	2	55.70	59.90	-1	241	-0.41%
2020/11/10	1	54.10	1	54.60	54.00	0	224	0.00%
2020/09/15	1	59.70	1	59.50	59.70	0	571	0.00%
2020/09/14	1	58.50	1	58.00	58.50	0	591	0.00%
2020/09/08	0	0.00	3	59.47	59.40	-3	698	-0.43%
2020/09/03	1	60.90	2	61.55	59.50	-1	720	-0.14%
2020/09/02	0	0.00	1	60.70	60.50	-1	725	-0.14%
2020/09/01	1	59.40	0	0.00	59.50	1	748	0.13%
2020/08/31	1	59.80	1	60.50	59.30	0	774	0.00%
2020/08/27	1	59.60	1	60.10	59.10	0	785	0.00%
2020/08/26	1	59.20	1	59.40	59.30	0	798	0.00%
2020/08/25	2	58.65	2	59.40	58.90	0	803	0.00%
2020/08/24	1	58.10	1	58.60	58.10	0	803	0.00%
2020/08/18	1	59.30	0	0.00	59.50	1	820	0.12%
2020/08/10	1	61.00	0	0.00	61.00	1	832	0.12%
2020/07/24	1	64.00	3	64.90	64.90	-2	948	-0.21%
2020/07/22	4	69.00	2	68.70	67.80	2	953	0.21%
2020/07/21	1	68.00	2	68.15	67.80	-1	949	-0.11%
2020/07/17	1	66.00	0	0.00	65.30	1	956	0.10%
2020/07/13	1	68.00	0	0.00	68.50	1	996	0.10%
2020/07/06	0	0.00	1	69.40	69.70	-1	983	-0.10%
2020/07/03	0	0.00	1	67.50	69.90	-1	969	-0.10%
2020/07/02	1	68.20	0	0.00	68.80	1	961	0.10%
2020/06/19	1	65.70	1	67.40	66.10	0	885	0.00%
2020/06/17	14	67.31	16	67.18	65.10	-2	861	-0.23%
2020/06/16	4	63.68	5	64.14	63.50	-1	805	-0.12%
2020/06/11	2	62.55	0	0.00	61.60	2	837	0.24%
2020/06/08	0	0.00	1	64.70	64.40	-1	879	-0.11%
2020/06/05	1	66.30	4	63.13	66.30	-3	857	-0.35%
2020/06/04	3	62.30	0	0.00	62.10	3	839	0.36%
2020/06/03	1	62.60	0	0.00	62.60	1	843	0.12%
2020/05/29	10	60.45	10	60.54	60.50	0	828	0.00%
2020/05/27	1	62.60	0	0.00	62.10	1	829	0.12%
2020/05/26	0	0.00	1	61.70	61.30	-1	824	-0.12%
2020/05/08	1	63.00	0	0.00	62.20	1	866	0.12%
2020/05/07	1	64.80	0	0.00	64.10	1	854	0.12%
2020/05/06	1	61.80	1	62.30	64.80	0	825	0.00%
2020/04/30	1	59.80	1	60.30	59.80	0	786	0.00%
2020/04/29	2	59.85	1	59.20	59.00	1	790	0.13%
2020/04/27	1	58.70	4	57.93	58.20	-3	795	-0.38%
2020/04/24	3	57.30	1	57.20	57.00	2	788	0.25%
2020/04/23	1	56.80	1	57.20	57.30	0	788	0.00%
2020/04/22	2	56.55	2	57.00	57.20	0	786	0.00%
2020/04/15	1	57.40	0	0.00	58.70	1	743	0.13%
2020/04/09	0	0.00	2	54.05	52.10	-2	707	-0.28%
2020/04/08	2	53.00	0	0.00	53.00	2	717	0.28%
2020/04/01	1	45.35	0	0.00	45.70	1	865	0.12%
2020/03/31	0	0.00	1	45.90	45.40	-1	966	-0.10%
2020/03/27	1	44.85	1	43.75	43.60	0	982	0.00%
2020/03/26	0	0.00	2	43.25	43.00	-2	1,015	-0.20%
2020/03/25	3	42.75	2	42.30	42.75	1	1,018	0.10%
2020/03/24	9	38.99	0	0.00	38.95	9	1,019	0.88%
2020/03/23	2	37.00	8	37.06	37.20	-6	1,026	-0.58%
2020/03/17	24	45.58	0	0.00	45.45	24	1,140	2.10%
2020/03/12	10	61.80	0	0.00	61.60	10	1,077	0.93%
2020/03/09	6	72.20	6	70.00	70.00	0	1,064	0.00%
2020/03/05	1	75.00	0	0.00	75.20	1	1,064	0.09%
2020/02/24	5	74.70	1	75.20	74.70	4	1,053	0.38%
2020/02/20	6	74.22	0	0.00	75.30	6	1,032	0.58%
2020/02/19	0	0.00	1	74.20	74.80	-1	1,024	-0.10%
2020/02/12	1	72.70	0	0.00	72.50	1	1,019	0.10%
2020/02/07	0	0.00	1	71.10	70.90	-1	1,036	-0.10%
2020/02/06	0	0.00	1	71.80	72.10	-1	1,050	-0.10%
2020/02/05	1	72.10	0	0.00	71.30	1	1,051	0.10%
2020/02/04	1	70.70	1	70.60	71.40	0	1,053	0.00%
2020/02/03	3	67.13	2	69.00	69.00	1	1,058	0.09%
2020/01/30	5	71.80	0	0.00	70.90	5	1,054	0.47%
2020/01/07	0	0.00	3	79.60	79.00	-3	1,098	-0.27%
2020/01/02	3	84.00	0	0.00	83.80	3	1,094	0.27%
2019/12/31	1	83.60	0	0.00	83.60	1	1,088	0.09%
2019/12/30	0	0.00	1	84.90	85.00	-1	1,083	-0.09%
2019/12/27	2	88.95	4	87.80	85.40	-2	1,050	-0.19%
2019/12/26	4	85.15	4	84.35	85.90	0	939	0.00%
2019/12/25	1	82.00	0	0.00	82.00	1	848	0.12%
2019/12/23	1	83.50	1	81.30	81.30	0	864	0.00%
2019/12/13	0	0.00	1	80.40	81.00	-1	841	-0.12%
2019/12/12	3	82.57	1	84.50	81.10	2	820	0.24%
2019/12/06	1	81.50	2	79.70	79.50	-1	761	-0.13%
2019/11/15	0	0.00	1	75.20	75.50	-1	931	-0.11%
2019/11/14	1	74.00	0	0.00	74.60	1	949	0.11%
2019/10/23	0	0.00	2	83.00	82.50	-2	1,170	-0.17%
2019/10/18	2	83.90	2	82.70	82.20	0	1,230	0.00%
2019/10/17	1	81.80	2	80.80	81.70	-1	1,217	-0.08%
2019/10/14	1	80.60	0	0.00	82.20	1	1,329	0.08%
2019/10/08	0	0.00	1	80.20	80.20	-1	1,372	-0.07%
2019/09/26	0	0.00	7	82.97	82.40	-7	1,729	-0.40%
2019/09/25	5	84.84	0	0.00	84.40	5	1,757	0.28%
2019/09/24	1	86.70	0	0.00	86.50	1	1,796	0.06%
2019/09/23	2	85.95	2	85.90	87.00	0	1,800	0.00%
2019/09/20	3	84.80	4	85.20	84.70	-1	1,827	-0.05%
2019/09/19	1	85.90	0	0.00	86.00	1	1,826	0.05%
2019/09/16	1	85.80	1	86.50	86.50	0	1,890	0.00%
2019/09/06	1	86.60	0	0.00	87.00	1	2,000	0.05%
2019/09/05	1	87.50	0	0.00	87.40	1	2,120	0.05%
2019/09/03	4	88.50	3	86.33	86.30	1	2,179	0.05%
2019/09/02	0	0.00	1	86.30	86.30	-1	2,184	-0.05%
2019/08/30	0	0.00	2	84.75	84.60	-2	2,210	-0.09%
2019/08/29	1	84.10	0	0.00	83.60	1	2,241	0.04%
2019/08/26	1	82.20	1	81.80	81.80	0	2,496	0.00%
2019/08/22	1	85.40	1	86.00	85.30	0	2,522	0.00%
2019/08/21	1	83.00	0	0.00	83.50	1	2,500	0.04%
2019/08/20	0	0.00	40	83.62	84.00	-40	2,526	-1.58%
2019/08/16	1	82.10	1	83.30	82.60	0	2,582	0.00%
2019/08/15	1	81.90	0	0.00	82.00	1	2,606	0.04%
2019/08/13	4	80.93	4	80.65	81.00	0	2,662	0.00%
2019/08/12	1	82.80	2	83.45	82.60	-1	2,694	-0.04%
2019/08/08	1	82.00	4	82.63	82.50	-3	2,713	-0.11%
2019/08/07	3	81.57	0	0.00	80.20	3	2,737	0.11%
2019/08/06	2	80.25	3	81.43	83.40	-1	2,789	-0.04%
2019/08/05	1	84.60	0	0.00	81.20	1	2,828	0.04%
2019/08/01	1	86.30	1	87.60	87.60	0	2,986	0.00%
2019/07/31	2	87.45	0	0.00	88.60	2	3,018	0.07%
2019/07/30	17	87.96	4	88.00	87.60	13	3,061	0.42%
2019/07/29	10	91.00	2	91.00	90.90	8	3,117	0.26%
2019/07/25	1	95.90	0	0.00	95.20	1	3,240	0.03%
2019/07/24	1	96.10	5	95.64	96.00	-4	3,256	-0.12%
2019/07/18	30	97.58	0	0.00	95.00	30	3,484	0.86%
2019/07/17	1	102.00	0	0.00	99.10	1	3,520	0.03%
2019/07/15	2	100.10	2	101.50	99.70	0	3,569	0.00%
2019/07/12	3	98.97	3	100.13	99.90	0	3,658	0.00%
2019/07/11	0	0.00	5	100.50	98.00	-5	3,746	-0.13%
2019/07/10	0	0.00	4	98.23	98.00	-4	3,848	-0.10%
2019/07/09	2	97.80	0	0.00	98.10	2	3,900	0.05%
2019/07/08	2	97.55	1	98.60	98.20	1	3,971	0.03%
2019/07/05	1	99.90	1	103.00	100.00	0	4,079	0.00%
2019/07/04	3	101.67	33	102.45	101.00	-30	4,273	-0.70%
2019/07/03	5	101.60	6	102.08	101.00	-1	4,250	-0.02%
2019/07/02	3	96.33	3	95.23	97.50	0	4,181	0.00%
2019/07/01	4	95.03	4	95.70	94.50	0	4,230	0.00%
2019/06/28	0	0.00	1	92.40	92.70	-1	4,313	-0.02%
2019/06/27	8	93.94	10	93.95	93.40	-2	4,701	-0.04%
2019/06/26	1	91.70	1	92.00	92.00	0	4,768	0.00%
2019/06/25	3	92.60	0	0.00	91.70	3	4,955	0.06%
2019/06/24	6	93.02	1	93.70	93.90	5	5,059	0.10%
2019/06/21	7	93.87	0	0.00	93.10	7	5,233	0.13%
2019/06/20	8	95.13	12	94.88	96.00	-4	5,360	-0.07%
2019/06/19	2	93.70	9	93.98	93.70	-7	5,531	-0.13%
2019/06/18	1	91.60	0	0.00	91.70	1	5,736	0.02%
2019/06/17	0	0.00	1	93.20	93.10	-1	6,079	-0.02%
2019/06/14	1	92.80	0	0.00	92.20	1	6,285	0.02%
2019/06/13	14	95.11	3	94.90	93.00	11	6,533	0.17%
2019/06/12	2	92.20	8	91.76	91.90	-6	6,974	-0.09%
2019/06/11	9	92.39	2	93.20	91.50	7	7,475	0.09%
2019/06/10	1	91.90	2	92.75	92.00	-1	7,718	-0.01%
2019/06/05	2	90.30	0	0.00	89.60	2	7,841	0.03%
2019/06/04	3	92.33	4	91.98	89.40	-1	7,829	-0.01%
2019/06/03	1	89.00	2	88.55	89.40	-1	7,783	-0.01%
2019/05/31	21	92.13	22	91.72	90.20	-1	7,800	-0.01%
2019/05/30	6	87.48	6	87.15	86.50	0	7,816	0.00%
2019/05/29	4	86.50	4	85.55	86.50	0	7,830	0.00%
2019/05/28	1	87.10	1	88.00	87.10	0	7,848	0.00%
2019/05/27	2	87.25	2	87.40	88.00	0	7,900	0.00%
2019/05/24	2	86.65	3	87.30	86.70	-1	7,979	-0.01%
2019/05/22	1	90.10	2	90.80	88.10	-1	8,372	-0.01%
2019/05/21	7	88.89	2	91.10	90.50	5	8,408	0.06%
2019/05/20	1	87.00	1	87.80	87.80	0	8,474	0.00%
2019/05/17	1	88.00	3	87.43	87.00	-2	8,505	-0.02%
2019/05/16	3	91.20	5	90.06	89.50	-2	8,500	-0.02%
2019/05/15	1	90.50	4	92.13	91.20	-3	8,522	-0.04%
2019/05/14	3	86.40	0	0.00	90.80	3	8,544	0.04%
2019/05/13	2	88.80	0	0.00	87.50	2	8,491	0.02%
2019/05/10	19	93.34	26	94.49	92.10	-7	8,443	-0.08%
2019/05/09	31	95.04	8	92.93	92.00	23	8,369	0.27%
2019/05/08	0	0.00	1	101.00	100.50	-1	8,294	-0.01%
2019/05/07	1	102.50	2	102.25	100.50	-1	8,328	-0.01%
2019/05/06	5	102.70	1	102.50	101.00	4	8,296	0.05%
2019/05/03	3	102.50	8	103.88	106.00	-5	8,246	-0.06%
2019/05/02	0	0.00	1	97.80	96.60	-1	8,138	-0.01%
2019/04/30	4	95.53	1	96.50	98.20	3	8,173	0.04%
2019/04/29	14	98.65	2	97.75	96.10	12	8,280	0.14%
2019/04/26	3	101.33	1	103.50	100.50	2	8,370	0.02%
2019/04/25	50	99.82	51	99.93	102.00	-1	8,373	-0.01%
2019/04/24	7	103.50	6	102.83	102.00	1	8,327	0.01%
2019/04/23	8	99.73	11	100.77	99.70	-3	8,246	-0.04%
2019/04/22	12	101.08	8	101.44	103.00	4	8,220	0.05%
2019/04/19	9	100.93	5	102.20	100.50	4	8,219	0.05%
2019/04/18	6	105.50	7	104.07	103.00	-1	8,186	-0.01%
2019/04/17	38	106.92	9	106.83	107.00	29	8,114	0.36%
2019/04/16	9	109.94	4	106.13	106.00	5	7,996	0.06%
2019/04/15	16	112.50	1	114.00	113.50	15	7,859	0.19%
2019/04/12	3	114.50	19	114.18	112.50	-16	7,814	-0.20%
2019/04/11	5	118.60	6	116.67	115.00	-1	7,750	-0.01%
2019/04/10	4	117.00	8	119.38	116.00	-4	7,629	-0.05%
2019/04/09	1	113.50	2	114.00	111.50	-1	7,397	-0.01%
2019/04/08	5	113.50	5	115.50	112.00	0	7,367	0.00%
2019/04/03	16	112.00	5	113.20	112.00	11	7,261	0.15%
2019/04/02	6	114.08	13	114.69	113.00	-7	7,189	-0.10%
2019/04/01	30	119.43	26	117.58	113.00	4	7,057	0.06%
2019/03/29	13	111.58	8	110.63	113.50	5	6,663	0.08%
2019/03/28	9	111.94	9	112.78	109.00	0	6,621	0.00%
2019/03/27	10	110.95	6	111.42	110.00	4	6,447	0.06%
2019/03/26	13	111.46	16	111.75	111.50	-3	6,348	-0.05%
2019/03/25	3	106.17	7	108.07	111.00	-4	6,205	-0.06%
2019/03/22	29	110.34	18	110.94	106.50	11	6,051	0.18%
2019/03/21	9	108.44	8	109.56	110.00	1	5,912	0.02%
2019/03/20	14	110.86	18	111.25	108.00	-4	5,735	-0.07%
2019/03/19	27	108.72	21	107.64	109.00	6	5,403	0.11%
2019/03/18	15	110.57	116	110.00	111.50	-101	5,199	-1.94%	大賣/鉅額交易
2019/03/15	23	106.74	14	107.11	112.00	9	4,965	0.18%
2019/03/14	116	101.83	13	101.54	104.00	103	4,423	2.33%	大買/鉅額交易
2019/03/13	15	88.95	30	90.23	94.80	-15	3,957	-0.38%
2019/03/12	7	85.39	22	85.77	86.20	-15	3,691	-0.41%
2019/03/08	3	79.90	3	80.73	81.20	0	3,698	0.00%
2019/03/07	6	82.10	4	83.03	80.70	2	3,754	0.05%
2019/03/06	6	83.87	6	84.03	83.80	0	3,867	0.00%
2019/03/05	11	85.66	8	86.40	84.00	3	3,883	0.08%
2019/03/04	1	83.90	0	0.00	83.00	1	3,747	0.03%
2019/02/27	5	83.34	2	83.10	83.80	3	3,749	0.08%
2019/02/26	7	86.24	3	87.00	84.60	4	3,799	0.11%
2019/02/25	10	88.66	13	87.42	87.80	-3	3,946	-0.08%
2019/02/22	8	87.51	4	86.78	87.10	4	3,894	0.10%
2019/02/21	1	85.70	9	86.59	88.60	-8	3,674	-0.22%
2019/02/20	4	81.38	3	81.80	80.60	1	3,469	0.03%
2019/02/19	8	80.49	6	81.52	80.60	2	3,443	0.06%
2019/02/18	6	79.15	7	79.40	78.50	-1	3,378	-0.03%
2019/02/15	2	77.70	1	77.40	76.60	1	3,365	0.03%
2019/02/14	5	79.54	4	80.20	79.50	1	3,384	0.03%
2019/02/13	2	78.80	3	79.57	78.60	-1	3,387	-0.03%
2019/02/12	3	77.00	0	0.00	76.60	3	3,367	0.09%
2019/01/30	1	76.10	1	76.90	76.10	0	3,611	0.00%
2019/01/29	3	76.27	3	76.73	76.00	0	3,778	0.00%
2019/01/28	2	77.30	1	76.90	76.90	1	3,823	0.03%
2019/01/25	3	81.33	4	81.18	81.00	-1	3,895	-0.03%
2019/01/24	6	82.65	1	81.90	80.80	5	3,963	0.13%
2019/01/23	1	82.40	1	82.80	82.80	0	4,024	0.00%
2019/01/22	2	83.00	2	84.00	82.00	0	4,070	0.00%
2019/01/21	4	82.03	11	81.95	84.40	-7	4,091	-0.17%
2019/01/18	6	79.98	10	79.45	79.10	-4	4,078	-0.10%
2019/01/17	5	78.28	3	77.83	74.80	2	4,118	0.05%
2019/01/16	3	77.80	2	78.25	77.70	1	4,172	0.02%
2019/01/15	1	77.20	1	77.20	77.20	0	4,183	0.00%
2019/01/14	1	76.90	2	77.25	77.40	-1	4,198	-0.02%
2019/01/11	3	77.60	2	76.70	75.30	1	4,223	0.02%
2019/01/10	1	75.70	1	77.00	76.00	0	4,202	0.00%
2019/01/08	0	0.00	3	72.30	72.90	-3	4,212	-0.07%
2019/01/07	1	71.20	2	72.25	71.80	-1	4,253	-0.02%
2019/01/04	3	67.57	4	68.25	69.00	-1	4,311	-0.02%
2019/01/03	1	70.10	0	0.00	70.00	1	4,353	0.02%
2018/12/25	2	73.50	0	0.00	73.80	2	4,850	0.04%
2018/12/21	1	69.10	4	70.52	74.50	-3	5,173	-0.06%
2018/12/20	3	72.00	0	0.00	73.10	3	5,203	0.06%
2018/12/18	0	0.00	7	78.83	76.70	-7	5,319	-0.13%
2018/12/17	1	77.20	1	78.10	79.00	0	5,365	0.00%
2018/12/14	11	78.23	1	77.80	78.10	10	5,397	0.19%
2018/12/13	1	77.90	2	77.10	76.40	-1	5,375	-0.02%
2018/12/11	0	0.00	2	71.30	71.20	-2	5,489	-0.04%
2018/12/07	3	73.37	2	73.10	72.90	1	5,780	0.02%
2018/12/06	4	74.40	2	72.15	72.30	2	5,939	0.03%
2018/12/05	0	0.00	1	79.80	79.60	-1	6,149	-0.02%
2018/12/04	9	83.71	4	83.88	82.40	5	6,228	0.08%
2018/12/03	5	84.18	8	83.36	85.00	-3	6,234	-0.05%
2018/11/30	14	78.29	7	78.23	78.50	7	6,178	0.11%
2018/11/29	5	79.16	6	79.75	76.10	-1	6,282	-0.02%
2018/11/28	2	76.70	2	76.90	76.00	0	6,234	0.00%
2018/11/27	4	74.93	4	75.80	76.00	0	6,255	0.00%
2018/11/26	4	74.35	5	73.90	74.00	-1	6,356	-0.02%
2018/11/23	4	74.33	3	75.43	73.30	1	6,442	0.02%
2018/11/22	7	78.81	7	79.37	77.20	0	6,430	0.00%
2018/11/21	3	74.43	6	74.03	73.50	-3	6,318	-0.05%
2018/11/20	1	71.30	3	72.77	73.40	-2	6,351	-0.03%
2018/11/19	2	72.05	2	72.65	72.00	0	6,423	0.00%
2018/11/16	4	71.50	5	71.96	70.50	-1	6,522	-0.02%
2018/11/15	3	70.43	2	69.35	70.80	1	6,590	0.02%
2018/11/14	4	71.08	2	71.20	69.50	2	6,826	0.03%
2018/11/13	3	66.77	4	68.03	72.00	-1	6,956	-0.01%
2018/11/12	2	69.95	1	70.40	69.50	1	6,995	0.01%
2018/11/09	2	71.80	2	72.55	72.50	0	7,088	0.00%
2018/11/08	5	74.64	4	75.40	72.80	1	7,161	0.01%
2018/11/07	8	72.59	9	73.14	74.70	-1	7,267	-0.01%
2018/11/06	8	73.63	6	75.08	69.60	2	7,287	0.03%
2018/11/05	4	73.20	5	73.24	73.40	-1	7,441	-0.01%
2018/11/02	9	72.10	19	72.52	72.00	-10	7,499	-0.13%
2018/11/01	6	67.08	11	66.95	69.50	-5	7,554	-0.07%
2018/10/31	14	62.49	10	63.25	63.40	4	7,596	0.05%
2018/10/30	7	60.57	0	0.00	57.90	7	7,697	0.09%
2018/10/29	5	62.96	6	63.38	63.50	-1	7,837	-0.01%
2018/10/26	6	64.08	3	68.87	63.30	3	8,206	0.04%
2018/10/25	13	69.76	5	69.90	67.90	8	8,531	0.09%
2018/10/24	2	70.10	6	72.30	75.40	-4	8,579	-0.05%
2018/10/23	1	71.90	3	69.23	68.60	-2	8,644	-0.02%
2018/10/22	2	71.60	1	71.90	72.00	1	8,802	0.01%
2018/10/19	7	68.01	6	68.48	71.60	1	8,932	0.01%
2018/10/18	4	71.18	18	70.63	69.90	-14	9,187	-0.15%
2018/10/17	2	71.50	7	71.60	71.40	-5	9,518	-0.05%
2018/10/16	5	71.16	0	0.00	69.60	5	9,898	0.05%
2018/10/15	1	69.60	1	70.80	69.80	0	10,137	0.00%
2018/10/12	60	68.54	27	67.67	68.70	33	10,230	0.32%
2018/10/11	1	66.60	0	0.00	66.60	1	10,222	0.01%
2018/10/09	3	72.97	8	72.36	73.90	-5	10,225	-0.05%
2018/10/08	2	76.35	20	75.90	77.00	-18	10,214	-0.18%
2018/10/05	1	77.80	2	75.80	75.50	-1	10,248	-0.01%
2018/10/04	7	81.11	4	80.23	83.20	3	10,302	0.03%
2018/10/03	7	82.30	4	83.30	80.60	3	10,476	0.03%
2018/10/02	23	91.10	16	90.77	87.80	7	10,553	0.07%
2018/10/01	11	90.75	11	89.98	89.80	0	10,536	0.00%
2018/09/28	19	91.72	33	92.04	89.80	-14	10,706	-0.13%
2018/09/27	3	89.20	8	88.34	87.70	-5	10,688	-0.05%
2018/09/26	19	88.51	3	88.63	87.00	16	10,763	0.15%
2018/09/25	3	89.03	7	88.66	90.10	-4	10,814	-0.04%
2018/09/21	10	86.52	10	85.56	87.10	0	10,870	0.00%
2018/09/20	12	84.87	14	85.10	84.40	-2	10,978	-0.02%
2018/09/19	5	86.30	6	87.35	84.10	-1	11,146	-0.01%
2018/09/18	16	85.38	15	85.38	85.10	1	11,141	0.01%
2018/09/17	10	88.44	12	89.89	87.70	-2	11,068	-0.02%
2018/09/14	24	86.83	21	85.72	88.40	3	11,037	0.03%
2018/09/13	19	86.97	19	87.58	82.50	0	10,923	0.00%
2018/09/12	10	89.57	11	89.70	88.90	-1	10,862	-0.01%
2018/09/11	19	92.24	14	92.18	89.10	5	10,730	0.05%
2018/09/10	0	0.00	6	98.98	99.00	-6	10,501	-0.06%
2018/09/07	2	103.75	14	103.46	103.50	-12	10,436	-0.11%
2018/09/06	5	102.50	11	103.55	107.00	-6	10,422	-0.06%
2018/09/05	39	103.63	13	104.81	103.50	26	10,416	0.25%
2018/09/04	5	108.70	5	108.50	110.00	0	10,441	0.00%
2018/09/03	4	111.25	0	0.00	109.50	4	10,495	0.04%
2018/08/31	11	112.86	3	114.00	113.50	8	10,709	0.07%
2018/08/30	3	119.67	9	119.33	119.00	-6	10,743	-0.06%
2018/08/29	1	116.00	3	118.00	120.00	-2	10,788	-0.02%
2018/08/28	3	118.00	3	116.50	115.00	0	10,951	0.00%
2018/08/27	2	115.75	4	116.25	116.00	-2	10,990	-0.02%
2018/08/24	1	111.50	6	112.08	113.00	-5	11,033	-0.05%
2018/08/23	4	116.00	2	115.25	114.50	2	11,185	0.02%
2018/08/22	1	116.50	13	114.85	116.00	-12	11,279	-0.11%
2018/08/21	7	117.29	4	115.25	114.50	3	11,317	0.03%
2018/08/20	4	107.63	9	110.28	115.50	-5	11,226	-0.04%
2018/08/17	12	111.71	2	107.50	105.00	10	11,376	0.09%
2018/08/16	8	110.00	1	107.00	110.50	7	11,402	0.06%
2018/08/15	3	107.00	6	107.00	109.00	-3	11,320	-0.03%
2018/08/14	9	112.56	4	112.13	111.50	5	11,342	0.04%
2018/08/13	6	120.58	6	121.67	113.50	0	11,345	0.00%
2018/08/10	30	128.53	26	126.54	126.00	4	11,420	0.04%
2018/08/09	5	127.00	3	127.00	129.00	2	11,345	0.02%
2018/08/08	8	126.56	6	127.42	126.00	2	11,396	0.02%
2018/08/07	8	126.56	7	125.14	125.00	1	11,266	0.01%
2018/08/06	6	122.67	17	122.85	128.00	-11	11,337	-0.10%
2018/08/03	10	125.95	8	127.19	122.50	2	11,207	0.02%
2018/08/02	9	122.50	9	120.89	127.00	0	10,984	0.00%
2018/08/01	17	136.41	18	135.83	123.00	-1	10,537	-0.01%
2018/07/31	17	129.26	16	132.78	136.50	1	10,083	0.01%
2018/07/30	11	128.23	5	123.30	124.50	6	9,853	0.06%
2018/07/27	15	132.90	14	132.57	131.50	1	9,674	0.01%
2018/07/26	9	134.61	10	133.05	131.00	-1	9,492	-0.01%
2018/07/25	17	135.24	17	135.32	134.50	0	9,336	0.00%
2018/07/24	23	131.91	40	130.78	132.00	-17	9,032	-0.19%
2018/07/23	19	123.89	19	125.87	133.00	0	8,691	0.00%
2018/07/20	19	118.13	17	119.76	121.00	2	8,312	0.02%
2018/07/19	11	106.82	10	108.00	110.00	1	8,035	0.01%
2018/07/18	10	102.50	9	100.67	100.00	1	7,940	0.01%
2018/07/17	9	105.39	5	107.00	104.00	4	7,919	0.05%
2018/07/16	3	106.83	2	105.50	105.50	1	7,930	0.01%
2018/07/13	15	112.97	28	111.07	111.00	-13	7,854	-0.17%
2018/07/12	28	113.34	31	113.63	112.50	-3	7,801	-0.04%
2018/07/11	12	110.58	11	111.27	110.50	1	7,706	0.01%
2018/07/10	6	107.17	17	109.06	110.50	-11	7,546	-0.15%
2018/07/09	1	100.00	2	99.40	100.50	-1	7,448	-0.01%
2018/07/06	10	103.75	5	103.70	102.50	5	7,620	0.07%
2018/07/05	8	100.63	5	99.86	97.00	3	7,452	0.04%
2018/07/04	15	102.02	6	103.00	102.50	9	7,272	0.12%
2018/07/03	11	106.82	4	107.25	101.50	7	7,102	0.10%
2018/07/02	12	113.33	5	111.90	112.50	7	6,998	0.10%
2018/06/29	14	109.04	23	107.24	108.50	-9	6,864	-0.13%
2018/06/28	29	114.59	28	112.00	107.50	1	6,672	0.01%
2018/06/27	1	123.00	0	0.00	119.00	1	6,470	0.02%
2018/06/26	2	122.50	8	120.81	124.00	-6	6,504	-0.09%
2018/06/25	3	117.33	3	119.50	120.00	0	6,484	0.00%
2018/06/22	4	124.63	1	128.50	121.50	3	6,450	0.05%
2018/06/21	7	136.43	5	143.10	134.50	2	6,383	0.03%
2018/06/20	3	134.67	2	142.50	142.00	1	6,308	0.02%
2018/06/19	1	144.50	22	143.84	143.00	-21	6,265	-0.34%
2018/06/15	22	158.64	9	160.78	144.50	13	6,276	0.21%
2018/06/14	6	163.00	1	153.50	160.50	5	6,241	0.08%
2018/06/13	6	165.33	6	159.50	159.00	0	6,194	0.00%
2018/06/12	15	159.23	17	162.35	168.00	-2	6,126	-0.03%
2018/06/11	13	152.50	8	152.88	153.00	5	5,982	0.08%
2018/06/08	6	149.33	19	150.55	152.50	-13	5,828	-0.22%
2018/06/07	13	138.27	0	0.00	141.00	13	5,542	0.23%
2018/06/06	5	128.80	12	132.96	134.50	-7	5,367	-0.13%
2018/06/05	12	127.33	9	128.11	123.50	3	5,239	0.06%
2018/06/04	4	122.00	3	122.83	125.00	1	5,009	0.02%
2018/06/01	7	115.43	6	116.08	114.00	1	4,878	0.02%
2018/05/31	12	120.58	16	122.91	115.00	-4	4,758	-0.08%
2018/05/30	9	111.17	9	111.22	115.50	0	4,525	0.00%
2018/05/29	14	107.50	11	109.36	105.00	3	4,326	0.07%
2018/05/28	10	104.25	10	106.20	108.50	0	4,203	0.00%
2018/05/25	10	102.40	23	105.72	102.00	-13	4,126	-0.32%
2018/05/24	2	97.75	6	97.35	98.10	-4	3,815	-0.10%
2018/05/23	16	88.51	6	89.28	89.20	10	3,716	0.27%
2018/05/22	12	89.63	9	90.10	90.90	3	3,664	0.08%
2018/05/21	8	88.56	4	89.35	89.50	4	3,557	0.11%
2018/05/18	3	80.07	8	83.14	86.50	-5	3,371	-0.15%
2018/05/17	5	79.46	8	81.20	78.70	-3	3,142	-0.10%
2018/05/16	19	72.82	23	74.03	76.50	-4	2,915	-0.14%
2018/05/15	13	70.32	6	71.40	69.60	7	2,781	0.25%
2018/05/14	15	66.85	18	68.30	71.00	-3	2,777	-0.11%
2018/05/11	3	64.83	13	64.15	65.10	-10	2,619	-0.38%
2018/05/10	2	59.65	7	59.76	59.20	-5	2,569	-0.19%
2018/05/09	2	59.30	1	59.90	59.00	1	2,681	0.04%
2018/05/07	1	59.20	2	59.50	59.30	-1	2,784	-0.04%
2018/05/04	2	57.60	2	58.45	57.90	0	2,984	0.00%
2018/05/03	1	57.60	2	58.00	58.00	-1	3,096	-0.03%
2018/05/02	2	59.50	2	60.25	58.70	0	3,371	0.00%
2018/04/30	5	58.98	4	59.48	59.50	1	3,473	0.03%
2018/04/27	6	59.37	3	59.23	59.90	3	3,483	0.09%
2018/04/26	5	60.70	2	60.10	58.10	3	3,536	0.08%
2018/04/25	2	62.50	2	62.85	62.70	0	3,494	0.00%
2018/04/24	3	62.00	15	62.73	62.40	-12	3,476	-0.35%
2018/04/23	3	64.30	1	63.40	62.60	2	3,429	0.06%
2018/04/20	2	67.15	6	68.38	65.50	-4	3,379	-0.12%
2018/04/19	5	64.78	7	65.40	66.00	-2	3,301	-0.06%
2018/04/18	7	65.17	4	65.33	64.60	3	3,285	0.09%
2018/04/17	15	67.77	7	68.16	65.20	8	3,240	0.25%
2018/04/16	27	69.71	27	69.37	68.30	0	3,167	0.00%
2018/04/13	13	67.48	14	67.68	68.80	-1	3,051	-0.03%
2018/04/12	39	68.42	24	68.90	67.60	15	2,929	0.51%
2018/04/11	0	0.00	7	67.30	67.30	-7	2,688	-0.26%
2018/04/10	1	60.60	2	61.65	61.20	-1	2,661	-0.04%
2018/04/09	2	60.75	0	0.00	60.30	2	2,649	0.08%
2018/04/03	2	60.80	0	0.00	61.30	2	2,653	0.08%
2018/04/02	1	61.50	0	0.00	61.30	1	2,645	0.04%
2018/03/31	1	60.70	2	61.00	61.30	-1	2,648	-0.04%
2018/03/30	3	60.73	2	60.65	60.60	1	2,650	0.04%
2018/03/29	15	62.65	7	64.00	61.40	8	2,640	0.30%
2018/03/28	4	63.05	6	63.42	62.60	-2	2,574	-0.08%
2018/03/27	1	62.60	3	62.93	62.10	-2	2,554	-0.08%
2018/03/26	0	0.00	2	60.80	60.60	-2	2,532	-0.08%
2018/03/23	1	59.80	0	0.00	59.60	1	2,529	0.04%
2018/03/22	2	62.05	0	0.00	61.20	2	2,518	0.08%
2018/03/21	9	63.01	10	63.40	62.30	-1	2,510	-0.04%
2018/03/20	1	60.70	0	0.00	60.10	1	2,465	0.04%
2018/03/16	1	62.00	15	62.05	62.00	-14	2,504	-0.56%
2018/03/15	7	62.50	6	63.23	62.10	1	2,538	0.04%
2018/03/14	1	60.80	0	0.00	60.80	1	2,508	0.04%
2018/03/13	2	61.40	2	62.15	61.40	0	2,564	0.00%
2018/03/09	9	62.81	10	61.06	60.80	-1	2,616	-0.04%
2018/03/08	2	59.80	2	59.95	59.60	0	2,596	0.00%
2018/03/07	2	59.05	1	59.60	59.60	1	2,601	0.04%
2018/03/06	1	60.20	0	0.00	60.00	1	2,612	0.04%
2018/03/05	2	61.45	2	61.35	59.90	0	2,616	0.00%
2018/03/02	15	62.00	0	0.00	62.10	15	2,612	0.57%
2018/03/01	2	63.00	3	63.53	63.10	-1	2,609	-0.04%
2018/02/27	15	63.95	27	63.40	63.90	-12	2,604	-0.46%
2018/02/26	2	60.65	0	0.00	61.00	2	2,528	0.08%
2018/02/23	15	61.05	17	62.62	60.10	-2	2,537	-0.08%
2018/02/22	1	59.30	1	60.40	59.80	0	2,603	0.00%
2018/02/21	1	58.60	4	58.63	60.00	-3	2,648	-0.11%
2018/02/12	7	56.36	5	57.28	55.70	2	2,684	0.07%
2018/02/09	4	54.58	5	54.94	57.00	-1	2,874	-0.03%
2018/02/07	5	58.94	5	59.66	58.90	0	2,849	0.00%
2018/02/06	15	59.81	2	59.30	56.20	13	2,850	0.46%
2018/02/05	7	60.87	2	60.95	62.40	5	2,829	0.18%
2018/02/02	7	64.09	5	64.60	63.90	2	2,885	0.07%
2018/02/01	10	65.73	17	66.86	65.20	-7	2,905	-0.24%
2018/01/31	10	63.88	6	64.32	64.00	4	2,831	0.14%
2018/01/30	3	63.37	2	63.85	63.90	1	2,848	0.04%
2018/01/29	11	65.55	9	66.69	65.00	2	2,815	0.07%
2018/01/26	0	0.00	8	62.70	63.00	-8	2,670	-0.30%
2018/01/25	8	60.30	6	63.15	62.50	2	2,600	0.08%
2018/01/24	1	55.90	4	57.93	58.80	-3	2,372	-0.13%
2018/01/23	1	53.80	0	0.00	53.50	1	2,310	0.04%
2018/01/22	3	53.47	8	54.34	55.70	-5	2,337	-0.21%
2018/01/12	1	50.60	1	51.40	50.30	0	2,472	0.00%
2018/01/09	1	50.00	0	0.00	50.20	1	2,599	0.04%
2018/01/05	1	52.00	1	52.80	52.00	0	2,775	0.00%
2018/01/04	1	52.10	2	52.25	52.40	-1	2,828	-0.04%
2018/01/03	2	50.80	0	0.00	50.60	2	2,832	0.07%
2018/01/02	0	0.00	1	51.20	51.10	-1	2,852	-0.04%