揚明光 (3504)-富邦-板橋券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
56.9
漲跌
▲0.7
漲幅
+1.25%
成交量
83張
產業
上市光電類股
378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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/11/20	5	56.50	0	0.00	56.20	5	232	2.15%
2024/11/19	2	57.00	0	0.00	57.00	2	232	0.86%
2024/11/18	1	57.50	0	0.00	57.20	1	233	0.43%
2024/11/15	1	59.60	0	0.00	59.70	1	232	0.43%
2024/11/11	1	60.40	1	61.30	61.60	0	231	0.00%
2024/11/08	0	0.00	5	60.42	60.70	-5	229	-2.18%
2024/11/07	0	0.00	2	61.55	62.30	-2	223	-0.90%
2024/11/06	6	60.05	9	60.21	60.50	-3	212	-1.41%
2024/11/05	3	59.00	3	59.10	59.10	0	203	0.00%
2024/11/04	10	58.20	1	57.70	57.70	9	212	4.24%
2024/10/28	0	0.00	0	56.90	56.90	0	222	0.00%
2024/10/24	0.2	57.20	0	0.00	57.20	0.2	230	0.09%
2024/10/22	2	58.40	1	59.40	58.00	1	225	0.44%
2024/10/21	0	0.00	1	56.20	56.40	-1	221	-0.45%
2024/10/15	10	56.80	0	0.00	56.20	10	249	4.02%
2024/10/08	0	0.00	0	56.50	57.00	0	268	0.00%
2024/10/04	1	56.80	0	0.00	56.50	1	281	0.35%
2024/10/01	0	0.00	5	56.82	57.20	-5	299	-1.67%
2024/09/27	1	55.30	1	56.20	54.90	0	304	0.00%
2024/09/10	1	53.58	0	0.00	51.70	1	444	0.23%
2024/09/05	0	55.00	0	0.00	54.60	0	458	0.00%
2024/09/04	0	55.70	0	0.00	55.00	0	463	0.00%
2024/09/02	0	58.60	0	0.00	58.60	0	477	0.00%
2024/08/26	0	0.00	5	57.00	57.80	-5	504	-0.99%
2024/08/23	0	0.00	0	55.80	56.80	0	518	0.00%
2024/08/22	0	0.00	1	56.30	56.40	-1	522	-0.19%
2024/08/21	0	56.60	0	0.00	56.30	0	525	0.00%
2024/08/20	0	0.00	0	56.51	56.80	0	527	0.00%
2024/08/08	0	0.00	10	51.60	51.40	-10	559	-1.79%
2024/08/07	1	51.20	2	51.40	51.20	-1	560	-0.18%
2024/08/06	0	49.50	0	0.00	47.60	0	558	0.00%
2024/08/05	4	49.63	0	0.00	49.50	4	545	0.73%
2024/07/31	1	55.10	0	0.00	55.60	1	531	0.19%
2024/07/30	0	0.00	10	54.10	55.20	-10	532	-1.88%
2024/07/26	12	55.00	0	0.00	55.00	12	529	2.26%
2024/07/23	1	56.60	0	0.00	56.60	1	529	0.19%
2024/07/19	3	57.57	0	0.00	57.10	3	528	0.57%
2024/07/18	8	59.75	6	59.50	59.30	2	519	0.39%
2024/07/17	2	60.90	0	0.00	61.00	2	511	0.39%
2024/07/16	3	61.43	0	0.00	60.80	3	512	0.59%
2024/07/15	4	62.23	0	0.00	61.30	4	515	0.78%
2024/07/11	1	62.90	1	62.60	62.50	0	507	0.00%
2024/07/09	3	61.20	0	0.00	61.30	3	510	0.59%
2024/07/08	8	62.65	1	62.70	63.00	7	510	1.37%
2024/07/05	8	63.49	29	63.63	63.40	-21	510	-4.11%
2024/07/04	3	61.27	0	0.00	60.90	3	500	0.60%
2024/07/03	0	0.00	1	62.40	61.50	-1	499	-0.20%
2024/07/02	1	61.10	0	0.00	61.30	1	498	0.20%
2024/07/01	2	61.90	2	62.20	61.80	0	500	0.00%
2024/06/28	1	64.00	10	64.50	63.80	-9	504	-1.78%
2024/06/27	9	63.06	0	0.00	63.00	9	500	1.80%
2024/06/26	1	64.10	7	64.93	63.50	-6	495	-1.21%
2024/06/25	1	61.80	10	63.30	64.10	-9	473	-1.90%
2024/06/24	5	63.10	17	63.60	62.40	-12	457	-2.62%
2024/06/21	2	62.10	19	60.25	62.40	-17	442	-3.85%
2024/06/20	0	0.00	1	59.40	59.20	-1	416	-0.24%
2024/06/19	1	58.10	3	58.60	57.50	-2	415	-0.48%
2024/06/18	1	58.70	0	0.00	58.40	1	415	0.24%
2024/06/17	0	0.00	2	59.45	59.50	-2	429	-0.47%
2024/06/14	0	0.00	20	58.95	58.80	-20	427	-4.68%
2024/06/12	5	58.60	10	58.07	58.00	-5	426	-1.17%
2024/06/11	1	58.30	2	57.30	56.70	-1	421	-0.24%
2024/06/07	9	59.11	5	59.50	59.00	4	426	0.94%
2024/06/05	0	0.00	1	58.10	58.50	-1	416	-0.24%
2024/06/03	0	0.00	5	58.90	59.00	-5	435	-1.15%
2024/05/31	1	59.80	5	59.20	58.90	-4	439	-0.91%
2024/05/30	2	60.70	55	60.57	59.70	-53	439	-12.06%
2024/05/29	5	60.10	43	59.51	59.70	-38	430	-8.83%
2024/05/28	0	0.00	2	58.19	58.20	-2	419	-0.48%
2024/05/24	0	0.00	30	56.26	57.00	-30	438	-6.85%
2024/05/22	0	0.00	6	57.40	57.20	-6	514	-1.17%
2024/05/21	17	57.08	6	56.75	56.60	11	526	2.09%
2024/05/20	20	57.00	0	0.00	56.40	20	524	3.82%
2024/05/16	0	0.00	28	56.18	55.90	-28	658	-4.25%
2024/05/15	5	55.80	5	54.88	55.50	0	672	0.00%
2024/05/14	1	55.00	17	55.54	54.90	-16	684	-2.34%
2024/05/13	0	0.00	5	55.60	55.30	-5	709	-0.71%
2024/05/07	10	55.95	0	0.00	56.00	10	788	1.27%
2024/04/29	1	54.00	1	54.50	54.90	0	1,163	0.00%
2024/04/25	0	0.00	1	54.70	54.10	-1	1,234	-0.08%
2024/04/23	1	53.30	0	0.00	53.40	1	1,237	0.08%
2024/04/22	0	0.00	1	53.30	53.30	-1	1,243	-0.08%
2024/04/19	1	53.90	0	0.00	53.90	1	1,246	0.08%
2024/04/18	5	55.80	0	0.00	55.90	5	1,249	0.40%
2024/04/17	0	0.00	1	56.00	56.30	-1	1,251	-0.08%
2024/04/16	1	54.00	3	55.90	54.80	-2	1,253	-0.16%
2024/04/15	14	56.21	0	0.00	56.20	14	1,254	1.12%
2024/04/12	3	57.40	1	58.30	57.20	2	1,267	0.16%
2024/04/11	2	57.70	5	57.30	57.30	-3	1,268	-0.24%
2024/04/10	15	58.81	5	58.30	58.30	10	1,279	0.78%
2024/04/09	1	58.80	0	0.00	58.00	1	1,285	0.08%
2024/04/08	1	58.70	0	0.00	58.60	1	1,368	0.07%
2024/04/02	5	58.74	2	58.50	58.40	3	1,376	0.22%
2024/04/01	0	0.00	1	59.90	59.70	-1	1,398	-0.07%
2024/03/29	0	0.00	1	59.30	59.30	-1	1,418	-0.07%
2024/03/27	5	60.12	0	0.00	59.80	5	1,426	0.35%
2024/03/26	1	60.00	0	0.00	59.60	1	1,424	0.07%
2024/03/25	1	61.00	0	0.00	61.30	1	1,416	0.07%
2024/03/22	0	60.50	0	0.00	60.80	0	1,419	0.00%
2024/03/21	2	60.30	0	0.00	60.30	2	1,426	0.14%
2024/03/20	0	0.00	4	60.55	61.00	-4	1,437	-0.28%
2024/03/19	5	59.10	0	0.00	58.90	5	1,463	0.34%
2024/03/15	5	58.74	1	58.80	58.80	4	1,527	0.26%
2024/03/14	8	59.60	9	60.03	59.50	-1	1,526	-0.07%
2024/03/13	4	59.90	0	0.00	59.50	4	1,526	0.26%
2024/03/12	10	61.50	1	61.90	61.00	9	1,520	0.59%
2024/03/08	21	61.24	5	61.20	60.80	16	1,524	1.05%
2024/03/07	8	63.54	1	65.50	63.00	7	1,516	0.46%
2024/03/05	1	65.20	0	0.00	65.20	1	1,512	0.07%
2024/03/04	4	65.90	0	0.00	65.60	4	1,514	0.26%
2024/03/01	0	0.00	3	65.70	65.70	-3	1,513	-0.20%
2024/02/27	30	64.87	1	64.70	64.90	29	1,520	1.91%
2024/02/26	5	65.24	24.1	64.00	65.20	-19.1	1,537	-1.24%
2024/02/23	6	70.53	8	70.39	69.60	-2	1,528	-0.13%
2024/02/22	24	71.95	0	0.00	71.40	24	1,620	1.48%
2024/02/21	6	71.77	15	71.40	71.80	-9	1,641	-0.55%
2024/02/20	7	72.23	3	71.80	71.50	4	1,634	0.24%
2024/02/19	9	74.10	21	74.13	74.00	-12	1,602	-0.75%
2024/02/16	1	70.70	0	0.00	70.80	1	1,502	0.07%
2024/02/15	5	68.92	4	69.10	68.80	1	1,484	0.07%
2024/02/05	6.2	71.16	0	0.00	70.40	6.2	1,469	0.42%
2024/02/02	8	71.93	31	71.14	71.90	-23	1,443	-1.59%
2024/02/01	0	0.00	3	69.50	68.70	-3	1,398	-0.21%
2024/01/31	1	70.20	1	69.80	69.80	0	1,390	0.00%
2024/01/30	0	0.00	1	69.40	69.30	-1	1,377	-0.07%
2024/01/29	4	71.10	1	70.80	69.60	3	1,373	0.22%
2024/01/26	2	69.80	3	68.80	69.90	-1	1,349	-0.07%
2024/01/25	21	70.90	5	70.34	69.90	16	1,325	1.21%
2024/01/24	56	74.30	33.6	74.46	71.90	22.4	1,281	1.75%
2024/01/23	15	71.27	59	71.44	70.80	-44	1,095	-4.01%
2024/01/22	8	68.89	15	69.43	70.00	-7	1,006	-0.70%
2024/01/19	1	64.50	7.8	66.43	66.70	-6.8	945	-0.72%
2024/01/18	2.3	64.17	1	64.10	64.10	1.3	932	0.14%
2024/01/17	1.5	65.23	1	64.70	64.70	0.5	934	0.05%
2024/01/16	1	65.70	1	65.50	65.50	0	933	0.00%
2024/01/15	0	0.00	0	66.30	66.70	0	928	0.00%
2024/01/12	2	66.20	2	66.95	66.10	0	930	0.00%
2024/01/09	3	64.57	0	0.00	64.70	3	923	0.32%
2024/01/08	5.1	65.51	0	0.00	65.60	5.1	917	0.55%
2024/01/05	0	67.10	1	68.00	66.90	-1	903	-0.11%
2024/01/04	4	66.93	3	66.50	66.50	1	897	0.11%
2024/01/03	0	0.00	14	67.22	66.90	-14	886	-1.58%
2024/01/02	18	70.26	12	69.30	68.70	6	869	0.69%
2023/12/29	6	67.63	4	67.83	67.60	2	787	0.25%
2023/12/28	3	67.67	4	67.35	67.30	-1	780	-0.13%
2023/12/27	4.1	68.15	5	68.34	68.20	-1	772	-0.12%
2023/12/26	9	67.87	10.1	67.25	68.60	-1.1	740	-0.15%
2023/12/25	0	0.00	7	65.59	65.00	-7	717	-0.98%
2023/12/22	0	0.00	1	64.50	64.10	-1	710	-0.14%
2023/12/21	0	0.00	2	64.50	64.50	-2	711	-0.28%
2023/12/20	1	63.70	1	64.70	63.80	0	709	0.00%
2023/12/19	3	63.57	1	63.40	63.40	2	713	0.28%
2023/12/18	7	64.04	0	0.00	64.00	7	712	0.99%
2023/12/15	12	65.88	3	65.40	65.00	9	704	1.28%
2023/12/14	6	67.57	5	68.52	66.90	1	690	0.14%
2023/12/13	2	67.35	4.3	67.19	66.70	-2.3	650	-0.36%
2023/12/12	1.3	65.20	4.4	66.59	65.20	-3.1	609	-0.50%
2023/12/11	1	65.20	0	0.00	64.90	1	592	0.17%
2023/12/07	2.4	65.70	0	0.00	65.10	2.4	594	0.40%
2023/12/06	2	66.35	1.4	66.71	65.80	0.6	594	0.10%
2023/12/05	0.4	65.80	0	0.00	65.10	0.4	589	0.07%
2023/12/04	3	66.57	1	66.80	66.20	2	588	0.34%
2023/12/01	37	67.10	2	67.50	67.00	35	594	5.89%
2023/11/30	1	66.70	2	67.05	66.60	-1	616	-0.16%
2023/11/29	2	67.80	0	0.00	67.20	2	615	0.32%
2023/11/22	2	68.85	24	69.10	68.80	-22	570	-3.86%
2023/11/21	18.1	69.16	44	69.33	68.70	-25.9	526	-4.92%
2023/11/20	0	0.00	4	67.73	68.40	-4	416	-0.96%
2023/11/17	6	61.80	1	62.40	62.20	5	381	1.32%
2023/11/16	1	60.70	1	60.70	61.20	0	378	0.00%
2023/11/13	6	57.88	0	0.00	57.90	6	380	1.58%
2023/11/10	34	57.75	0	0.00	57.60	34	381	8.92%
2023/11/09	35	58.54	0	0.00	58.40	35	382	9.16%
2023/11/07	0	0.00	1	59.50	59.70	-1	397	-0.25%
2023/11/06	0	0.00	2	58.90	59.00	-2	406	-0.49%
2023/11/03	1	56.60	2	56.80	57.20	-1	403	-0.25%
2023/11/02	0	56.69	0	0.00	56.20	0	403	0.00%
2023/10/31	2	56.00	0	0.00	55.00	2	406	0.49%
2023/10/30	0	0.00	1	57.70	56.80	-1	412	-0.24%
2023/10/25	0	0.00	1.1	58.74	58.50	-1.1	434	-0.25%
2023/10/23	0	0.00	2	57.50	57.30	-2	438	-0.46%
2023/10/20	0	57.40	0	0.00	57.20	0	445	0.01%
2023/10/18	4	59.50	0	0.00	59.10	4	467	0.86%
2023/10/17	1	60.00	0	0.00	60.00	1	471	0.21%
2023/10/16	1	60.10	0	0.00	60.00	1	484	0.21%
2023/10/13	2	61.10	1	62.20	60.80	1	510	0.20%
2023/09/26	1	62.70	0	0.00	62.40	1	711	0.14%
2023/09/25	1	63.40	1	63.30	63.70	0	713	0.00%
2023/09/22	2	63.20	0	0.00	63.10	2	716	0.28%
2023/09/21	1	65.50	1	64.70	64.70	0	712	0.00%
2023/09/19	0	0.00	1	63.80	63.80	-1	717	-0.14%
2023/09/14	0	0.00	1.2	65.03	65.40	-1.2	732	-0.16%
2023/09/13	0.1	64.10	1	64.40	64.10	-1	733	-0.13%
2023/09/12	0	0.00	10	62.86	62.70	-10	737	-1.36%
2023/09/11	3	63.17	1	64.70	62.60	2	751	0.27%
2023/09/08	8	64.23	3	64.10	64.00	5	757	0.66%
2023/09/07	1	65.00	0	0.00	64.50	1	765	0.13%
2023/09/06	3	65.63	0	0.00	65.80	3	772	0.39%
2023/09/05	4	66.88	4	65.98	66.70	0	781	0.00%
2023/09/04	2	62.30	2	62.90	62.60	0	763	0.00%
2023/08/31	0	62.60	1	63.50	63.00	-1	836	-0.12%
2023/08/30	14	62.46	3	62.77	63.00	11	917	1.20%
2023/08/29	7	60.70	1	60.80	61.10	6	933	0.64%
2023/08/28	2	59.90	0	0.00	60.40	2	1,008	0.20%
2023/08/25	1	61.20	0	0.00	61.20	1	1,010	0.10%
2023/08/23	0	0.00	1	62.80	63.00	-1	1,064	-0.09%
2023/08/18	1	63.10	0	0.00	63.30	1	1,074	0.09%
2023/08/17	1	63.00	1	64.40	64.50	0	1,073	0.00%
2023/08/14	3	62.67	3	62.10	62.40	0	1,105	0.00%
2023/08/11	1	65.70	1	64.40	65.40	0	1,151	0.00%
2023/08/10	0	0.00	15	63.83	63.70	-15	1,153	-1.30%
2023/08/08	0	67.60	1	67.40	66.80	-1	1,146	-0.09%
2023/08/07	0	0.00	1	68.00	68.40	-1	1,148	-0.09%
2023/08/04	0	0.00	4	67.18	67.80	-4	1,150	-0.35%
2023/08/02	4	66.90	1	68.80	66.50	3	1,150	0.26%
2023/08/01	2.1	67.96	1	67.70	68.00	1.1	1,139	0.09%
2023/07/31	3	66.57	3	68.17	67.70	0	1,139	0.00%
2023/07/28	20.1	69.50	1	69.40	69.50	19.1	1,125	1.70%
2023/07/27	0	0.00	23	70.69	70.30	-23	1,121	-2.05%
2023/07/26	2.1	69.66	1	70.10	69.50	1.1	1,122	0.10%
2023/07/25	0	0.00	40	70.79	70.90	-40	1,119	-3.57%
2023/07/24	4.1	70.15	14	70.04	70.00	-9.9	1,120	-0.88%
2023/07/21	2	73.15	2	73.70	73.20	0	1,117	0.00%
2023/07/20	2	74.35	0	0.00	74.30	2	1,125	0.18%
2023/07/19	0.1	75.30	24	76.08	75.20	-23.9	1,132	-2.11%
2023/07/18	7.1	76.14	5	76.06	75.10	2.1	1,135	0.18%
2023/07/17	1	74.00	2	74.55	74.50	-1	1,133	-0.09%
2023/07/14	1	74.60	1	74.90	74.60	0	1,149	0.00%
2023/07/13	9	75.58	7	74.90	74.70	2	1,154	0.17%
2023/07/12	12.1	75.94	1	78.00	75.60	11.1	1,173	0.94%
2023/07/11	5	77.26	1	78.20	77.30	4	1,173	0.34%
2023/07/10	6	79.92	13	81.35	78.10	-7	1,163	-0.60%
2023/07/07	3.1	77.84	2	78.90	78.00	1.1	1,101	0.10%
2023/07/06	13	80.34	12	79.58	79.20	1	1,093	0.09%
2023/07/05	2	79.65	3	79.63	79.10	-1	1,084	-0.09%
2023/07/04	6	77.82	13	77.92	77.80	-7	1,055	-0.66%
2023/07/03	6	78.17	7	77.80	77.70	-1	1,054	-0.09%
2023/06/30	3	78.20	3	77.60	77.60	0	1,061	0.00%
2023/06/29	1	77.40	0	0.00	78.20	1	1,102	0.09%
2023/06/28	3	78.00	3	77.10	77.10	0	1,104	0.00%
2023/06/27	6.1	77.93	5	77.20	77.20	1.1	1,112	0.10%
2023/06/26	10	78.11	7	78.37	78.20	3	1,106	0.27%
2023/06/21	1	77.40	4	77.30	77.80	-3	1,102	-0.27%
2023/06/20	6	77.38	0	0.00	77.10	6	1,107	0.54%
2023/06/19	1	77.80	1	77.60	78.10	0	1,105	0.00%
2023/06/16	15	78.00	0	0.00	77.80	15	1,107	1.35%
2023/06/15	18	78.10	0	0.00	78.00	18	1,103	1.63%
2023/06/14	3.1	79.81	0	0.00	79.50	3.1	1,091	0.28%
2023/06/13	1.1	80.90	0	0.00	80.30	1.1	1,089	0.10%
2023/06/12	20	80.05	0	0.00	80.10	20	1,088	1.84%
2023/06/09	0	0.00	2	81.45	81.10	-2	1,089	-0.18%
2023/06/08	11.1	80.24	28	80.23	80.10	-16.9	1,089	-1.56%
2023/06/07	1	81.90	26	81.92	81.30	-25	1,097	-2.28%
2023/06/06	62.3	81.83	42	81.02	81.30	20.3	1,112	1.82%
2023/06/05	10	88.17	25	89.83	87.00	-15	1,069	-1.40%
2023/06/02	5	86.32	4	86.50	86.50	1	1,100	0.09%
2023/06/01	10	87.02	5	86.90	86.20	5	1,218	0.41%
2023/05/31	1.3	84.21	1	82.90	83.10	0.3	1,192	0.03%
2023/05/30	0	0.00	1	83.80	84.00	-1	1,189	-0.08%
2023/05/29	3	82.93	4	82.23	81.70	-1	1,164	-0.09%
2023/05/26	2	79.80	0	0.00	78.60	2	1,148	0.17%
2023/05/25	5	80.50	0	0.00	80.30	5	1,152	0.43%
2023/05/24	5	81.00	0	0.00	81.10	5	1,171	0.43%
2023/05/23	0	0.00	1	81.10	81.20	-1	1,213	-0.08%
2023/05/19	0	79.80	20	79.70	79.90	-20	1,227	-1.63%
2023/05/18	1	79.80	1	81.80	79.50	0	1,223	0.00%
2023/05/17	13	81.75	13	81.31	80.80	0	1,215	0.00%
2023/05/11	1.1	74.01	0	0.00	74.10	1.1	1,177	0.09%
2023/05/08	1	77.00	0	0.00	77.00	1	1,204	0.08%
2023/05/05	0	0.00	1	78.20	77.50	-1	1,231	-0.08%
2023/05/03	6	76.58	0	0.00	76.60	6	1,352	0.44%
2023/05/02	4	78.45	0	0.00	77.70	4	1,388	0.29%
2023/04/27	1	73.40	1	75.20	75.30	0	1,391	0.00%
2023/04/26	5	75.06	1	74.60	74.90	4	1,388	0.29%
2023/04/25	6	76.87	6	77.35	76.00	0	1,389	0.00%
2023/04/24	5	79.54	20	79.12	79.40	-15	1,378	-1.09%
2023/04/21	3	79.73	0	0.00	78.50	3	1,373	0.22%
2023/04/20	5	81.04	12	81.47	80.60	-7	1,366	-0.51%
2023/04/19	19.1	84.77	9	84.07	84.00	10.1	1,354	0.74%
2023/04/18	5	86.82	0	0.00	86.70	5	1,349	0.37%
2023/04/17	3	89.17	4	89.73	89.60	-1	1,377	-0.07%
2023/04/14	1	87.97	2	86.80	86.90	-1	1,384	-0.07%
2023/04/13	1	87.30	0	0.00	86.80	1	1,384	0.07%
2023/04/12	0	0.00	1	88.00	88.40	-1	1,382	-0.07%
2023/04/11	8	88.60	0	0.00	87.60	8	1,387	0.58%
2023/04/10	0	0.00	1	89.60	89.40	-1	1,386	-0.07%
2023/04/07	0	88.40	0	0.00	88.40	0	1,374	0.00%
2023/04/06	1	87.20	0	0.00	88.70	1	1,374	0.07%
2023/03/31	1	88.00	0	0.00	87.90	1	1,377	0.07%
2023/03/30	5	89.02	9	88.33	88.30	-4	1,374	-0.29%
2023/03/28	1	85.40	2	85.50	85.20	-1	1,360	-0.07%
2023/03/27	1	87.40	6.1	87.43	87.70	-5.1	1,362	-0.37%
2023/03/24	2	87.85	1	87.50	87.00	1	1,382	0.07%
2023/03/23	0	0.00	4	87.48	87.50	-4	1,404	-0.28%
2023/03/22	1	86.80	1	87.60	86.80	0	1,414	0.00%
2023/03/21	1	86.00	4	86.83	86.90	-3	1,432	-0.21%
2023/03/20	0	0.00	3	85.33	85.50	-3	1,440	-0.21%
2023/03/17	27	84.70	0.1	84.60	84.50	27	1,456	1.85%
2023/03/15	1	86.20	7	87.56	86.00	-6	1,493	-0.40%
2023/03/14	6	86.48	7	87.36	86.40	-1	1,518	-0.07%
2023/03/13	6	87.00	20	86.94	86.80	-14	1,539	-0.91%
2023/03/10	8.1	86.43	0.1	86.00	86.00	8.1	1,587	0.51%
2023/03/09	6	89.57	11	90.65	88.60	-5	1,644	-0.30%
2023/03/08	8.1	89.52	10.1	89.30	89.20	-2	1,787	-0.11%
2023/03/07	17.1	91.25	23	91.70	90.70	-5.9	1,786	-0.33%
2023/03/06	32.1	90.21	8	90.05	91.40	24.1	1,701	1.42%
2023/03/03	7	85.89	12.5	86.26	85.80	-5.5	1,584	-0.35%
2023/03/02	0.1	83.60	0	0.00	84.10	0.1	1,622	0.00%
2023/02/23	1	84.80	0	0.00	84.40	1	1,735	0.06%
2023/02/22	2	84.60	0	0.00	84.20	2	1,793	0.11%
2023/02/21	3	87.50	8	87.01	87.60	-5	1,967	-0.25%
2023/02/20	0	0.00	3	84.67	85.00	-3	2,001	-0.15%
2023/02/16	2	83.40	0	0.00	83.50	2	2,151	0.09%
2023/02/15	4	82.48	1	82.50	82.30	3	2,244	0.13%
2023/02/14	0.5	84.00	0	0.00	83.40	0.5	2,429	0.02%
2023/02/13	0	0.00	3	83.83	83.60	-3	2,464	-0.12%
2023/02/09	3	87.60	3	87.77	87.90	0	2,536	0.00%
2023/02/08	10	87.10	3	88.00	87.10	7	2,607	0.27%
2023/02/07	6	87.43	2.1	87.80	87.40	3.9	2,721	0.14%
2023/02/06	5	88.60	0	0.00	88.50	5	2,786	0.18%
2023/02/03	10	89.05	7	89.00	88.30	3	2,800	0.11%
2023/02/02	18	90.62	19	90.43	89.90	-1	2,833	-0.04%
2023/02/01	4	85.05	1	86.00	86.20	3	2,752	0.11%
2023/01/31	2	85.00	1	84.80	85.70	1	2,754	0.04%
2023/01/30	3	83.00	11	83.10	83.10	-8	2,732	-0.29%
2023/01/13	3	81.17	3	80.07	81.70	0	2,786	0.00%
2023/01/12	6	81.83	3	82.20	81.40	3	2,789	0.11%
2023/01/11	6	83.02	4	83.63	83.10	2	2,809	0.07%
2023/01/10	6	82.45	6	82.90	82.40	0	2,827	0.00%
2023/01/09	11	83.55	5	83.70	83.20	6	2,845	0.21%
2023/01/06	4	83.28	0	0.00	84.40	4	2,872	0.14%
2023/01/05	20	83.82	8	83.23	83.50	12	2,894	0.41%
2023/01/04	5.1	80.29	2	81.60	81.70	3.1	2,893	0.11%
2023/01/03	0	0.00	4	76.83	78.50	-4	2,890	-0.14%
2022/12/30	5	76.62	0	0.00	75.80	5	2,904	0.17%
2022/12/29	3	75.10	1	75.00	76.30	2	2,932	0.07%
2022/12/28	5	76.38	12.2	76.46	75.90	-7.2	2,974	-0.24%
2022/12/27	4	78.75	3	79.17	77.90	1	3,011	0.03%
2022/12/26	0	0.00	2	78.15	78.30	-2	3,037	-0.07%
2022/12/23	3	76.03	2	76.60	77.80	1	3,081	0.03%
2022/12/22	1	76.90	0	0.00	76.90	1	3,141	0.03%
2022/12/21	1	76.30	2	77.10	76.40	-1	3,252	-0.03%
2022/12/20	2	77.70	0	0.00	76.00	2	3,309	0.06%
2022/12/19	0	0.00	2	79.75	79.10	-2	3,397	-0.06%
2022/12/16	36	80.72	6	81.02	80.20	30	3,476	0.86%
2022/12/15	10	83.46	6	83.43	82.90	4	3,533	0.11%
2022/12/14	1	82.60	14	82.30	82.80	-13	3,563	-0.36%
2022/12/13	32	82.59	10	84.40	82.30	22	3,591	0.61%
2022/12/12	0	0.00	1	84.60	84.30	-1	3,630	-0.03%
2022/12/09	10	86.82	1	85.90	85.70	9	3,678	0.24%
2022/12/08	2	86.80	3	86.97	87.70	-1	3,782	-0.03%
2022/12/07	1	86.90	2	89.40	86.40	-1	3,919	-0.03%
2022/12/06	8	91.29	2	89.70	89.20	6	3,986	0.15%
2022/12/05	2	92.40	0	0.00	92.40	2	4,155	0.05%
2022/12/02	1	93.50	1	94.10	93.50	0	4,317	0.00%
2022/12/01	2	94.60	5	94.48	92.70	-3	4,479	-0.07%
2022/11/30	32.2	93.97	20.1	93.80	93.20	12.2	5,041	0.24%
2022/11/29	1	91.40	1	91.00	91.40	0	5,082	0.00%
2022/11/28	0	0.00	3	90.33	90.70	-3	5,776	-0.05%
2022/11/25	2	89.30	2	90.80	89.30	0	6,040	0.00%
2022/11/24	6	91.15	8	91.14	90.30	-2	6,369	-0.03%
2022/11/23	10	90.60	10	90.31	89.60	0	6,451	0.00%
2022/11/22	1	90.50	1	91.80	90.00	0	6,420	0.00%
2022/11/21	2	91.50	0	0.00	90.70	2	6,462	0.03%
2022/11/18	3	92.03	1	91.40	92.70	2	6,472	0.03%
2022/11/17	17	94.59	17	93.53	93.40	0	6,465	0.00%
2022/11/16	15	89.03	12	90.48	90.80	3	6,363	0.05%
2022/11/15	7	92.80	15	93.31	91.10	-8	6,365	-0.13%
2022/11/14	14.1	92.29	4	92.10	93.40	10.1	6,388	0.16%
2022/11/11	6	94.18	15	93.75	90.10	-9	6,465	-0.14%
2022/11/10	29	91.73	19	91.15	90.30	10	6,599	0.15%
2022/11/09	4	86.43	23	86.71	87.30	-19	6,549	-0.29%
2022/11/08	7	85.99	9	84.71	84.20	-2	6,632	-0.03%
2022/11/07	1	84.10	5	84.04	83.60	-4	6,695	-0.06%
2022/11/04	13	84.04	13	83.32	84.00	0	6,960	0.00%
2022/11/03	13	82.73	9	82.87	83.60	4	7,148	0.06%
2022/11/02	14	80.71	20	77.85	79.60	-6	7,138	-0.08%
2022/11/01	3	75.07	1	75.80	75.60	2	7,246	0.03%
2022/10/31	10	74.76	14	73.66	74.30	-4	7,570	-0.05%
2022/10/28	8	70.69	0	0.00	69.90	8	8,134	0.10%
2022/10/27	1	73.00	3	72.93	73.40	-2	8,544	-0.02%
2022/10/26	2	71.20	3	70.73	70.80	-1	8,609	-0.01%
2022/10/25	3	71.87	1	72.90	71.00	2	8,672	0.02%
2022/10/24	4	73.40	4	74.55	72.70	0	8,780	0.00%
2022/10/21	2	72.40	3	72.17	71.20	-1	8,924	-0.01%
2022/10/20	4	73.85	9.1	73.70	73.80	-5.1	9,153	-0.06%
2022/10/19	22	77.29	4	77.15	75.80	18	9,386	0.19%
2022/10/18	0	0.00	2	79.00	76.70	-2	9,489	-0.02%
2022/10/17	17	74.48	4	75.30	77.30	13	9,862	0.13%
2022/10/14	15	78.08	7	78.76	77.30	8	10,055	0.08%
2022/10/13	0	0.00	13	75.60	74.30	-13	10,176	-0.13%
2022/10/12	4	78.03	7	78.37	79.00	-3	10,400	-0.03%
2022/10/11	7	80.14	14.1	80.49	79.40	-7.1	10,525	-0.07%
2022/10/07	3	87.07	25	87.25	86.00	-22	10,988	-0.20%
2022/10/06	6	87.57	104	87.85	87.60	-98	11,626	-0.84%	大賣/
2022/10/05	74	89.73	76	88.03	87.20	-2	11,760	-0.02%
2022/10/04	110	87.07	21	88.18	88.60	89	11,954	0.74%	大買/
2022/10/03	52	85.48	3	85.20	85.30	49	12,371	0.40%
2022/09/30	12	85.48	11	85.38	86.70	1	12,701	0.01%
2022/09/29	9	87.32	4	88.28	85.70	5	12,801	0.04%
2022/09/28	36	89.03	18	89.21	86.80	18	12,842	0.14%
2022/09/27	6	93.25	5	93.52	93.50	1	12,884	0.01%
2022/09/26	6	97.95	32	93.73	93.00	-26	12,863	-0.20%
2022/09/23	27	102.22	25	105.52	101.00	2	12,819	0.02%
2022/09/22	21	106.17	20	105.23	107.00	1	12,765	0.01%
2022/09/21	11	105.23	27	104.50	105.50	-16	12,741	-0.13%
2022/09/20	16	103.22	9	104.17	103.00	7	12,779	0.05%
2022/09/19	19	102.32	19	104.34	102.00	0	12,889	0.00%
2022/09/16	36	104.78	36	104.35	105.00	0	12,902	0.00%
2022/09/15	12	107.38	9	107.61	104.00	3	12,852	0.02%
2022/09/14	26	104.83	23.2	104.06	107.00	2.8	12,746	0.02%
2022/09/13	16	105.66	11	105.18	104.00	5	12,603	0.04%
2022/09/12	25.1	106.82	15	106.63	107.00	10.1	12,537	0.08%
2022/09/08	19	105.53	19	103.68	103.00	0	12,372	0.00%
2022/09/07	19	105.45	26	104.56	104.50	-7	12,251	-0.06%
2022/09/06	86.1	112.75	63	113.57	106.50	23.1	12,153	0.19%
2022/09/05	6	113.50	10	113.20	109.00	-4	11,556	-0.03%
2022/09/02	90.1	112.89	92.1	112.68	114.00	-2.1	11,627	-0.02%
2022/09/01	20	107.40	31	106.95	110.50	-11	10,967	-0.10%
2022/08/31	24	101.44	34	101.18	100.50	-10	10,677	-0.09%
2022/08/30	9	96.20	18	96.71	98.60	-9	10,344	-0.09%
2022/08/29	19	89.14	18	89.81	89.70	1	10,179	0.01%
2022/08/26	7	94.40	19	94.97	94.60	-12	10,138	-0.12%
2022/08/25	10	93.08	3	93.20	92.50	7	10,067	0.07%
2022/08/24	10	92.92	0	0.00	92.50	10	10,039	0.10%
2022/08/23	16	94.16	3	93.23	92.30	13	9,988	0.13%
2022/08/22	4	96.99	2.1	95.86	95.10	1.9	9,894	0.02%
2022/08/19	4	100.59	5	101.10	99.50	-1	9,808	-0.01%
2022/08/18	18	100.96	8	100.50	100.00	10	9,686	0.10%
2022/08/17	10	100.48	38	100.62	102.50	-28	9,540	-0.29%
2022/08/16	27.2	101.06	22	98.93	97.70	5.2	9,312	0.06%
2022/08/15	14	96.64	10	97.26	98.40	4	9,172	0.04%
2022/08/12	48	98.01	14	99.79	97.70	34	9,051	0.38%
2022/08/11	18	101.52	318	100.10	99.70	-300	8,925	-3.36%	大賣/鉅額交易
2022/08/10	50	99.80	87	100.25	99.00	-37	8,635	-0.43%
2022/08/09	33	97.13	11	97.31	97.00	22	8,374	0.26%
2022/08/08	18	98.00	13	97.65	98.00	5	8,262	0.06%
2022/08/05	36	101.17	42	101.04	100.00	-6	8,076	-0.07%
2022/08/04	81.1	97.49	91	98.36	100.50	-9.9	7,732	-0.13%
2022/08/03	395	99.63	122	97.29	96.50	273	7,113	3.84%	大買/大賣/鉅額交易
2022/08/02	9	92.98	4	93.28	93.00	5	6,686	0.07%
2022/08/01	27	93.76	28	94.79	93.20	-1	6,616	-0.02%
2022/07/29	4	93.25	22	94.10	94.00	-18	6,544	-0.28%
2022/07/28	23	91.44	21	91.67	91.90	2	6,424	0.03%
2022/07/27	33	90.48	50	90.60	92.00	-17	6,259	-0.27%
2022/07/26	106	92.33	603	88.93	87.20	-497	6,006	-8.27%	大買/大賣/鉅額交易
2022/07/25	31	96.51	28	96.08	96.80	3	5,768	0.05%
2022/07/22	70	97.17	78	98.46	95.50	-8	5,647	-0.14%
2022/07/21	36	94.86	55	95.57	95.80	-19	5,257	-0.36%
2022/07/20	55	94.33	38	95.39	94.20	17	5,045	0.34%
2022/07/19	28	96.76	34	95.81	94.80	-6	4,900	-0.12%
2022/07/18	25	95.17	14	95.41	94.80	11	4,647	0.24%
2022/07/15	75	96.10	74	96.51	96.20	1	4,480	0.02%
2022/07/14	194	91.54	46	93.03	94.20	148	3,982	3.72%	大買/鉅額交易
2022/07/13	11	89.42	42	90.95	92.70	-31	3,320	-0.93%
2022/07/12	93	85.60	10	86.81	84.30	83	3,159	2.63%
2022/07/11	225	87.06	56	88.35	87.90	169	2,919	5.79%	大買/鉅額交易
2022/07/08	159	84.16	32	84.93	86.30	127	2,462	5.16%	大買/鉅額交易
2022/07/07	16	74.58	30	75.29	78.50	-14	2,105	-0.66%
2022/07/06	6	72.68	11	73.25	71.40	-5	1,957	-0.26%
2022/07/05	41	73.89	24	73.46	74.40	17	1,861	0.91%
2022/07/04	5	69.10	24	70.30	70.60	-19	1,707	-1.11%
2022/07/01	33	70.83	10	69.81	68.40	23	1,676	1.37%
2022/06/30	14	70.24	2	69.05	68.70	12	1,610	0.75%
2022/06/29	11	71.60	14	71.61	72.40	-3	1,578	-0.19%
2022/06/28	15	73.75	26	73.80	74.40	-11	1,526	-0.72%
2022/06/27	73	71.05	71	72.31	73.50	2	1,437	0.14%
2022/06/24	8	67.29	22	66.70	68.00	-14	1,286	-1.09%
2022/06/23	0	0.00	2	62.29	62.40	-2	1,226	-0.16%
2022/06/22	7	61.21	2	61.05	60.70	5	1,259	0.40%
2022/06/21	5	62.60	0	0.00	63.30	5	1,264	0.40%
2022/06/20	1	62.20	2	61.10	60.40	-1	1,260	-0.08%
2022/06/17	2	64.30	2	64.55	64.20	0	1,238	0.00%
2022/06/16	7	69.73	2	67.60	67.80	5	1,211	0.41%
2022/06/15	13	71.48	12	71.77	70.70	1	1,146	0.09%
2022/06/14	0	0.00	2.2	70.70	68.90	-2.2	1,031	-0.21%
2022/06/13	50	72.38	43	70.75	71.50	7	996	0.70%
2022/06/10	19	68.83	21	70.39	71.90	-2	727	-0.28%
2022/06/09	1	65.80	0	0.00	65.40	1	675	0.15%
2022/06/08	0	0.00	1	68.40	65.60	-1	678	-0.15%
2022/06/06	2	66.50	1	67.00	65.80	1	676	0.15%
2022/06/02	1	64.50	0	0.00	64.90	1	690	0.14%
2022/06/01	0	0.00	1	65.90	65.40	-1	716	-0.14%
2022/05/31	1	63.60	0	0.00	65.20	1	725	0.14%
2022/05/27	1	63.00	0	0.00	62.80	1	774	0.13%
2022/05/26	1	61.90	0	0.00	61.90	1	792	0.13%
2022/05/25	0	0.00	2	62.25	63.00	-2	811	-0.25%
2022/05/24	12	62.88	0	0.00	61.50	12	840	1.43%
2022/05/18	7	62.33	0	0.00	63.20	7	880	0.79%
2022/05/17	0	0.00	1	63.00	62.70	-1	896	-0.11%
2022/05/16	13	62.22	1	62.80	61.40	12	901	1.33%
2022/05/13	0	0.00	4	61.80	62.00	-4	914	-0.44%
2022/05/12	4	60.68	4	61.70	60.30	0	927	0.00%
2022/05/10	1	63.20	1	61.50	63.00	0	942	0.00%
2022/05/03	1	65.90	1	65.40	66.30	0	1,006	0.00%
2022/04/29	15	65.76	12	67.34	64.90	3	1,022	0.29%
2022/04/27	2	65.90	1	65.40	66.00	1	1,028	0.10%
2022/04/26	2	67.05	1	66.40	66.90	1	1,030	0.10%
2022/04/25	28	65.73	3	65.73	65.10	25	1,037	2.41%
2022/04/22	1	69.50	0	0.00	68.50	1	1,066	0.09%
2022/04/12	0	0.00	2	71.50	71.40	-2	1,257	-0.16%
2022/04/11	1	74.80	0	0.00	72.90	1	1,261	0.08%
2022/04/07	11	74.12	0	0.00	73.60	11	1,271	0.87%
2022/04/06	0	0.00	0.1	76.60	76.60	-0.1	1,262	-0.01%
2022/04/01	0	77.30	0	0.00	77.40	0	1,278	0.00%
2022/03/31	1	78.40	0	0.00	78.50	1	1,288	0.08%
2022/03/30	0	0.00	1	79.50	79.60	-1	1,295	-0.08%
2022/03/29	1	77.40	0	0.00	77.70	1	1,310	0.08%
2022/03/28	0	77.30	0	0.00	77.30	0	1,356	0.00%
2022/03/25	8	78.60	1	78.10	78.00	7	1,391	0.50%
2022/03/24	1	82.90	1	83.30	82.70	0	1,356	0.00%
2022/03/22	1	79.00	0	0.00	79.10	1	1,380	0.07%
2022/03/16	0	0.00	1	77.30	76.90	-1	1,483	-0.07%
2022/03/14	0	0.00	1	79.40	79.00	-1	1,577	-0.06%
2022/03/08	0	0.00	26	77.69	77.30	-26	1,833	-1.42%
2022/03/07	12	79.43	0	0.00	78.40	12	1,844	0.65%
2022/03/04	14	85.38	0	0.00	84.20	14	1,873	0.75%
2022/03/03	1	87.60	6	88.50	87.60	-5	1,934	-0.26%
2022/03/02	1	84.40	0	0.00	84.50	1	1,948	0.05%
2022/03/01	0	0.00	3	82.80	85.70	-3	2,003	-0.15%
2022/02/25	0	0.00	1	84.40	84.40	-1	2,056	-0.05%
2022/02/24	6	81.83	1	83.70	81.80	5	2,111	0.24%
2022/02/23	1	86.80	1	86.60	86.10	0	2,173	0.00%
2022/02/21	1	89.40	5	89.00	89.10	-4	2,841	-0.14%
2022/02/18	0	0.00	1	90.00	89.30	-1	3,089	-0.03%
2022/02/17	10	91.60	0	0.00	90.90	10	3,156	0.32%
2022/02/16	1	93.20	0	0.00	93.60	1	3,318	0.03%
2022/02/15	0	0.00	1	92.90	92.00	-1	3,469	-0.03%
2022/02/14	2	91.80	0	0.00	91.10	2	3,562	0.06%
2022/02/11	0	0.00	1	94.00	95.80	-1	3,652	-0.03%
2022/02/10	1	94.80	0	0.00	94.50	1	3,891	0.03%
2022/02/09	5	96.10	4	96.50	96.30	1	3,980	0.03%
2022/02/08	6	93.92	5	95.34	96.00	1	4,047	0.03%
2022/02/07	0	0.00	1	90.40	94.20	-1	4,166	-0.02%
2022/01/26	0	92.50	2	91.60	90.90	-2	4,269	-0.05%
2022/01/25	1	96.50	1	95.30	92.40	0	4,733	0.00%
2022/01/20	1	98.80	0	0.00	98.70	1	5,701	0.02%
2022/01/19	0	0.00	1	100.50	99.70	-1	5,925	-0.02%
2022/01/18	1	103.50	2	103.25	103.50	-1	6,456	-0.02%
2022/01/14	3	99.13	0	0.00	99.30	3	7,533	0.04%
2022/01/13	6	101.17	1	102.50	103.50	5	7,850	0.06%
2022/01/12	0	103.00	0	0.00	101.50	0	8,153	0.00%
2022/01/11	1	105.00	0.1	105.50	104.00	1	8,238	0.01%
2022/01/10	3	109.00	3.1	107.49	109.00	-0.1	8,304	0.00%
2022/01/07	8	111.44	7	107.57	108.00	1	8,565	0.01%
2022/01/06	9	114.61	1	113.50	115.00	8	8,950	0.09%
2022/01/05	2	114.75	4	113.50	113.50	-2	9,297	-0.02%
2022/01/04	0	118.00	0	0.00	117.50	0	9,544	0.00%
2022/01/03	0	0.00	9	118.33	119.50	-9	9,710	-0.09%
2021/12/30	0	118.00	4	117.13	117.50	-4	9,742	-0.04%
2021/12/29	0	0.00	1	119.50	120.00	-1	9,768	-0.01%
2021/12/28	6	119.75	9	120.00	119.50	-3	9,830	-0.03%
2021/12/27	0	0.00	3	121.67	122.00	-3	9,900	-0.03%
2021/12/24	2	119.00	1	119.00	119.00	1	9,939	0.01%
2021/12/23	7	123.07	7	120.57	120.50	0	10,006	0.00%
2021/12/22	3	121.83	6.1	123.66	123.00	-3.1	10,098	-0.03%
2021/12/21	8	118.31	4	120.63	118.00	4	10,331	0.04%
2021/12/20	2	120.00	24	117.58	119.50	-22	10,405	-0.21%
2021/12/17	18	119.17	2.1	119.98	119.50	16	10,469	0.15%
2021/12/16	13	121.81	3	121.00	122.00	10	10,644	0.09%
2021/12/15	1.1	120.27	6	118.58	120.00	-4.9	10,704	-0.05%
2021/12/14	13	116.69	13.1	116.24	114.50	-0.1	10,686	0.00%
2021/12/13	21.1	124.74	12	122.50	122.50	9.1	10,672	0.08%
2021/12/10	5	126.60	2	125.00	125.00	3	10,695	0.03%
2021/12/09	5	128.90	4	130.88	127.00	1	10,708	0.01%
2021/12/08	6	127.67	22	128.00	128.00	-16	10,699	-0.15%
2021/12/07	10	125.10	3	129.17	124.50	7	10,757	0.07%
2021/12/06	16	129.56	8	128.00	129.00	8	10,831	0.07%
2021/12/03	21	131.43	18	131.08	129.00	3	10,841	0.03%
2021/12/02	8.1	126.18	23	125.78	123.00	-15	10,842	-0.14%
2021/12/01	27	122.93	10	123.40	125.50	17	10,958	0.16%
2021/11/30	8	122.69	9	123.11	124.50	-1	11,025	-0.01%
2021/11/29	1	121.00	6	121.17	120.50	-5	11,128	-0.04%
2021/11/26	15.1	121.67	3.1	122.82	120.50	12	11,412	0.10%
2021/11/25	15	130.70	17	127.47	127.00	-2	11,529	-0.02%
2021/11/24	9.1	129.63	6	127.17	127.00	3.1	11,797	0.03%
2021/11/23	16.1	134.81	2	134.00	131.50	14.1	11,998	0.12%
2021/11/22	15	139.90	5	139.50	136.50	10	12,312	0.08%
2021/11/19	40.1	145.38	34.2	145.94	140.00	5.9	12,403	0.05%
2021/11/18	22	148.66	8	141.75	140.50	14	12,142	0.12%
2021/11/17	12	140.38	28.2	142.89	146.00	-16.2	11,811	-0.14%
2021/11/16	5	136.10	6	135.67	133.00	-1	11,601	-0.01%
2021/11/15	8	138.00	12	137.42	136.50	-4	11,555	-0.03%
2021/11/12	18	136.11	21	134.24	135.50	-3	11,433	-0.03%
2021/11/11	13.2	131.78	4	133.38	130.00	9.2	11,328	0.08%
2021/11/10	4	133.63	5	133.90	133.50	-1	11,322	-0.01%
2021/11/09	31	135.40	32	135.47	131.50	-1	11,337	-0.01%
2021/11/08	14	130.79	16	130.66	133.00	-2	11,167	-0.02%
2021/11/05	8	132.06	11	132.45	132.00	-3	11,161	-0.03%
2021/11/04	12	136.50	7	139.36	131.50	5	11,251	0.04%
2021/11/03	9	133.00	7	134.00	134.50	2	11,166	0.02%
2021/11/02	64.5	145.79	56	141.74	136.00	8.5	11,109	0.08%
2021/11/01	22	137.43	29	139.07	144.00	-7	10,651	-0.07%
2021/10/29	29	133.05	26	133.23	131.00	3	10,290	0.03%
2021/10/28	21	136.12	18	135.08	130.00	3	10,005	0.03%
2021/10/27	28	136.70	19	137.39	134.50	9	9,699	0.09%
2021/10/26	35.1	139.70	37	138.85	134.50	-2	9,469	-0.02%
2021/10/25	52	139.09	50.1	138.84	137.00	1.9	8,971	0.02%
2021/10/22	52	128.23	56	130.15	134.00	-4	8,461	-0.05%
2021/10/21	37	121.09	31	122.13	122.00	6	7,869	0.08%
2021/10/20	4	117.25	18	121.11	118.00	-14	7,514	-0.19%
2021/10/19	21	110.64	17	112.47	112.00	4	7,180	0.06%
2021/10/18	4	112.63	3	112.50	112.00	1	7,079	0.01%
2021/10/15	26	109.75	24	110.85	112.00	2	6,992	0.03%
2021/10/14	28	117.55	13	114.92	109.50	15	6,722	0.22%
2021/10/13	8	116.19	16	117.13	121.50	-8	6,313	-0.13%
2021/10/12	7	115.14	19	116.03	110.50	-12	5,951	-0.20%
2021/10/08	15	110.17	8	108.31	109.00	7	5,702	0.12%
2021/10/07	0	0.00	5	109.10	109.50	-5	5,567	-0.09%
2021/10/06	5	100.70	3	101.50	99.90	2	5,618	0.04%
2021/10/05	3	105.17	5	103.20	106.00	-2	5,635	-0.04%
2021/10/04	8	105.81	9	106.44	102.50	-1	5,575	-0.02%
2021/10/01	9	106.83	5	107.40	106.00	4	5,494	0.07%
2021/09/30	6	107.67	7	111.00	112.00	-1	5,447	-0.02%
2021/09/29	11	106.27	1	107.00	107.00	10	5,394	0.19%
2021/09/28	13	112.85	17	113.44	114.50	-4	5,326	-0.08%
2021/09/27	5	111.70	8.2	110.18	110.50	-3.2	5,060	-0.06%
2021/09/24	4	107.00	4	105.00	105.00	0	4,970	0.00%
2021/09/23	14	107.57	14	105.11	105.00	0	4,911	0.00%
2021/09/22	2	103.25	3	106.50	106.50	-1	4,779	-0.02%
2021/09/16	2	97.65	1	100.00	97.00	1	4,817	0.02%
2021/09/15	1	99.10	6	98.32	98.00	-5	4,784	-0.10%
2021/09/14	2	103.01	20	103.50	101.50	-18	4,744	-0.38%
2021/09/13	1	106.00	3	103.00	106.00	-2	4,713	-0.04%
2021/09/10	39	102.94	27	102.93	103.50	12	4,656	0.26%
2021/09/09	13	108.96	10	109.35	109.00	3	4,558	0.07%
2021/09/08	1	112.00	3	110.00	107.50	-2	4,446	-0.04%
2021/09/07	5	112.40	5	111.00	112.50	0	4,405	0.00%
2021/09/06	10	116.75	10	116.35	119.00	0	4,258	0.00%
2021/09/03	6	111.16	6	112.08	111.50	0	4,109	0.00%
2021/09/02	11	115.86	11.2	116.39	116.00	-0.2	4,009	0.00%
2021/09/01	20.2	119.04	15	118.07	114.00	5.2	3,853	0.13%
2021/08/31	10	115.80	21	115.14	121.00	-11	3,494	-0.31%
2021/08/30	33	115.97	30	116.67	115.00	3	3,323	0.09%
2021/08/27	17	110.77	9.1	111.60	119.00	7.9	2,995	0.26%
2021/08/26	17	115.21	35	113.70	116.50	-18	2,724	-0.66%
2021/08/25	31	104.02	10	104.55	106.00	21	2,343	0.90%
2021/08/24	4	92.50	4	93.70	96.50	0	2,190	0.00%
2021/08/19	11	91.82	3	91.40	90.10	8	2,048	0.39%
2021/08/18	4	90.30	6	89.70	91.10	-2	2,022	-0.10%
2021/08/17	0	0.00	61	87.97	85.80	-61	1,996	-3.06%
2021/08/16	42	88.97	15	88.02	87.50	27	1,954	1.38%
2021/08/13	6	92.82	38	94.21	93.00	-32	1,859	-1.72%
2021/08/12	82	88.29	17	91.56	86.80	65	1,742	3.73%
2021/08/11	15.1	95.48	11	94.19	94.60	4.1	1,670	0.24%
2021/08/10	16	96.59	7	98.71	97.20	9	1,586	0.57%
2021/08/09	1	92.50	6	94.25	93.30	-5	1,432	-0.35%
2021/08/06	1	93.40	0	0.00	94.00	1	1,396	0.07%
2021/08/05	0	0.00	1	90.00	90.50	-1	1,349	-0.07%
2021/08/04	1	90.00	1	90.60	88.80	0	1,345	0.00%
2021/08/03	0	0.00	1	87.20	89.10	-1	1,317	-0.08%
2021/07/30	1	84.90	1	84.10	84.20	0	1,323	0.00%
2021/07/29	9	84.47	8	86.24	83.60	1	1,337	0.07%
2021/07/26	1	80.40	0	0.00	80.40	1	1,320	0.08%
2021/07/23	1	80.00	0	0.00	81.50	1	1,331	0.08%
2021/07/22	0	0.00	2	78.90	79.00	-2	1,347	-0.15%
2021/07/21	2	77.80	1	79.90	77.10	1	1,359	0.07%
2021/07/20	2	77.95	1	79.20	78.90	1	1,376	0.07%
2021/07/19	0	0.00	5	81.50	80.80	-5	1,388	-0.36%
2021/07/16	0	0.00	1	82.80	83.40	-1	1,421	-0.07%
2021/07/14	1	81.00	5	82.14	82.10	-4	1,500	-0.27%
2021/07/13	2	95.20	0	0.00	88.20	2	1,505	0.13%
2021/07/12	1	91.20	6.5	92.61	98.00	-5.5	1,470	-0.37%
2021/07/08	0	0.00	1	89.00	89.00	-1	1,495	-0.07%
2021/07/07	0	0.00	3	89.20	88.40	-3	1,520	-0.20%
2021/07/05	0	0.00	3.1	92.82	92.00	-3.1	1,579	-0.20%
2021/07/02	4	90.98	1	89.40	88.80	3	1,633	0.18%
2021/07/01	0	0.00	9	90.20	87.80	-9	1,706	-0.53%
2021/06/30	2	91.30	2	90.25	90.00	0	1,733	0.00%
2021/06/29	8	91.74	23.2	90.71	89.60	-15.2	1,854	-0.82%
2021/06/28	24.5	87.87	16	90.04	90.90	8.5	1,934	0.44%
2021/06/25	2	81.75	3	83.53	87.80	-1	1,971	-0.05%
2021/06/24	0	0.00	3	79.63	79.90	-3	1,974	-0.15%
2021/06/23	3	77.80	3	77.73	77.80	0	2,016	0.00%
2021/06/22	1	76.00	3	76.73	75.80	-2	2,091	-0.10%
2021/06/21	1	75.80	0	0.00	75.80	1	2,198	0.05%
2021/06/18	0	0.00	1	77.80	77.20	-1	2,519	-0.04%
2021/06/17	0	0.00	5	77.08	77.30	-5	2,593	-0.19%
2021/06/16	7	76.56	1	75.60	75.50	6	2,712	0.22%
2021/06/15	1	79.00	7	76.79	79.00	-6	2,767	-0.22%
2021/06/09	0	0.00	2	76.65	75.70	-2	2,835	-0.07%
2021/06/07	2	75.05	1	76.00	75.80	1	2,853	0.04%
2021/06/04	5	75.42	7	75.00	75.00	-2	2,886	-0.07%
2021/06/03	0	0.00	1	78.10	76.60	-1	2,884	-0.03%
2021/06/02	0	0.00	4	75.93	76.30	-4	2,886	-0.14%
2021/06/01	6	77.37	1	76.40	76.50	5	2,916	0.17%
2021/05/31	1	74.60	2	75.50	74.80	-1	2,893	-0.03%
2021/05/28	0	0.00	2	75.30	74.60	-2	2,899	-0.07%
2021/05/27	2	74.50	2	75.30	74.50	0	2,904	0.00%
2021/05/26	4	74.05	20	74.22	74.00	-16	2,913	-0.55%
2021/05/25	21	73.91	0	0.00	73.20	21	2,917	0.72%
2021/05/24	8	73.33	3	73.63	76.00	5	2,911	0.17%
2021/05/21	1	69.20	6	70.95	71.90	-5	2,935	-0.17%
2021/05/20	5	68.64	2	71.00	68.40	3	3,034	0.10%
2021/05/19	2	68.05	4	70.25	70.40	-2	3,101	-0.06%
2021/05/18	0	0.00	2	68.10	69.30	-2	3,125	-0.06%
2021/05/14	1	69.50	1	68.60	67.40	0	3,119	0.00%
2021/05/13	2	71.10	2	71.75	69.90	0	3,142	0.00%
2021/05/12	20	70.93	15	73.31	70.00	5	3,182	0.16%
2021/05/11	1	71.70	0	0.00	71.80	1	3,155	0.03%
2021/05/10	1	78.30	0	0.00	78.50	1	3,139	0.03%
2021/05/07	1	77.50	4	80.23	80.60	-3	3,147	-0.10%
2021/05/06	18	77.50	18	73.54	75.20	0	3,118	0.00%
2021/05/05	4.1	76.97	5	77.10	75.30	-0.9	3,096	-0.03%
2021/05/04	7	73.56	9	76.50	76.90	-2	3,089	-0.06%
2021/05/03	2	81.70	1.1	80.67	79.70	0.9	3,051	0.03%
2021/04/29	14	85.94	3	87.07	85.20	11	3,031	0.36%
2021/04/28	1	86.40	3	87.30	87.30	-2	3,019	-0.07%
2021/04/27	3	85.57	1	85.80	85.10	2	2,994	0.07%
2021/04/26	1	87.80	2	88.20	87.10	-1	2,977	-0.03%
2021/04/23	1	86.20	0	0.00	86.20	1	2,953	0.03%
2021/04/22	13	85.61	0	0.00	84.10	13	2,935	0.44%
2021/04/21	5	89.60	19	89.98	89.50	-14	2,892	-0.48%
2021/04/20	2	92.05	14	90.76	91.60	-12	2,845	-0.42%
2021/04/19	5	88.92	16	89.84	88.60	-11	2,794	-0.39%
2021/04/16	14	90.37	7	89.61	89.40	7	2,749	0.25%
2021/04/15	2.1	84.41	6	85.68	86.40	-4	2,688	-0.15%
2021/04/14	1	80.00	6	79.65	83.00	-5	2,660	-0.19%
2021/04/13	12	87.23	0	0.00	85.50	12	2,604	0.46%
2021/04/12	12	86.05	3	88.00	85.50	9	2,574	0.35%
2021/04/09	5	91.18	7	90.20	87.70	-2	2,535	-0.08%
2021/04/08	15	93.45	21	91.82	90.10	-6	2,495	-0.24%
2021/04/07	7	92.54	10	90.76	92.60	-3	2,394	-0.13%
2021/04/06	1	91.10	6	90.25	86.70	-5	2,328	-0.21%
2021/04/01	38.3	93.08	46.1	92.70	89.60	-7.8	2,270	-0.34%
2021/03/31	40	87.54	12.1	88.29	87.30	27.9	2,131	1.31%
2021/03/30	15	84.98	10.2	85.08	84.00	4.8	1,987	0.24%
2021/03/29	2	80.20	0	0.00	80.00	2	1,842	0.11%
2021/03/26	10.2	78.63	6	78.15	79.80	4.2	1,793	0.23%
2021/03/25	4	78.33	4	77.50	77.30	0	1,737	0.00%
2021/03/24	17	81.44	19	81.40	81.40	-2	1,664	-0.12%
2021/03/23	15	88.57	32	86.44	82.70	-17	1,556	-1.09%
2021/03/22	6	89.03	10	91.65	91.70	-4	1,235	-0.32%
2021/03/19	13	80.45	28	81.61	83.40	-15	1,158	-1.29%
2021/03/18	1	75.90	8	74.16	75.90	-7	1,032	-0.68%
2021/03/17	0	0.00	3	68.33	69.00	-3	959	-0.31%
2021/03/16	8	69.11	4.8	68.89	68.20	3.2	949	0.34%
2021/03/15	0	0.00	0	67.00	65.80	0	894	0.00%
2021/03/12	1	65.10	1	65.50	65.50	0	888	0.00%
2021/03/10	8	67.11	13.1	66.28	65.70	-5.1	870	-0.59%
2021/03/08	0	0.00	5	62.70	62.70	-5	841	-0.59%
2021/03/05	7	64.36	2	64.75	62.50	5	836	0.60%
2021/03/03	0.1	63.00	0.1	63.90	63.10	0	826	0.00%
2021/03/02	3	64.33	1	63.50	63.20	2	821	0.24%
2021/02/26	2	65.30	4	64.80	64.90	-2	818	-0.24%
2021/02/25	3	68.17	6	66.60	65.20	-3	802	-0.37%
2021/02/24	0	0.00	10.1	67.36	66.80	-10.1	791	-1.28%
2021/02/23	9	68.40	8	67.96	68.00	1	768	0.13%
2021/02/22	23	69.01	11	68.52	70.90	12	731	1.64%
2021/02/19	18	63.49	25	62.84	65.70	-7	630	-1.11%
2021/02/18	1	59.80	1	59.60	59.80	0	565	0.00%
2021/02/17	0	0.00	2	55.70	55.00	-2	542	-0.37%
2021/02/05	0	0.00	6	57.80	57.50	-6	597	-1.00%
2021/02/04	11	58.26	3	58.27	59.10	8	606	1.32%
2021/02/03	16	59.13	1	57.10	59.60	15	567	2.64%
2021/02/02	1	53.70	2	54.05	54.20	-1	511	-0.20%
2021/02/01	1	53.50	0	0.00	53.10	1	509	0.20%
2021/01/29	1	55.50	1	57.00	54.40	0	504	0.00%
2021/01/25	1	55.20	0	0.00	54.60	1	485	0.21%
2021/01/22	0	0.00	3	54.60	54.90	-3	484	-0.62%
2021/01/18	0	0.00	3	57.00	56.60	-3	477	-0.63%
2021/01/15	0	0.00	3	57.30	57.20	-3	475	-0.63%
2021/01/14	0	0.00	1	59.00	58.70	-1	472	-0.21%
2021/01/12	1	58.70	0	0.00	57.00	1	468	0.21%
2021/01/07	0	0.00	5	59.32	59.20	-5	459	-1.09%
2021/01/06	0	0.00	3	61.30	58.70	-3	456	-0.66%
2021/01/05	2	60.60	0	0.00	60.40	2	451	0.44%
2021/01/04	0	0.00	6	61.67	61.30	-6	449	-1.33%
2020/12/31	1	61.00	0	0.00	60.70	1	442	0.23%
2020/12/29	0	0.00	2	59.90	61.00	-2	437	-0.46%
2020/12/28	3	59.43	3	59.23	59.20	0	412	0.00%
2020/12/21	1	58.60	0	0.00	58.60	1	405	0.25%
2020/12/18	5	60.86	10	60.42	60.00	-5	403	-1.24%
2020/12/15	1	56.50	0	0.00	56.30	1	387	0.26%
2020/12/09	0	0.00	1	61.00	60.60	-1	379	-0.26%
2020/12/07	0	0.00	1	59.20	59.10	-1	367	-0.27%
2020/12/03	0	0.00	1	61.70	60.30	-1	360	-0.28%
2020/12/02	1	59.90	3	60.90	61.10	-2	356	-0.56%
2020/12/01	1	59.10	0	0.00	59.10	1	348	0.29%
2020/11/30	2	59.80	0	0.00	59.70	2	353	0.57%
2020/11/27	8	61.55	8	61.26	61.00	0	349	0.00%
2020/11/26	0	0.00	1	60.00	60.00	-1	324	-0.31%
2020/11/25	2	59.50	2	59.60	59.00	0	321	0.00%
2020/11/24	1	58.60	0	0.00	58.20	1	313	0.32%
2020/11/23	4	60.05	1	60.00	59.30	3	311	0.96%
2020/11/20	1	59.00	0	0.00	58.80	1	306	0.33%
2020/11/19	4	59.55	0	0.00	58.60	4	307	1.30%
2020/11/17	1	57.50	0	0.00	57.80	1	305	0.33%
2020/11/16	4	60.85	9	60.34	59.70	-5	307	-1.62%
2020/11/13	23	61.04	8	61.25	61.60	15	300	5.00%
2020/11/12	0	0.00	3	56.37	59.90	-3	241	-1.24%
2020/11/04	2	52.90	0	0.00	52.90	2	231	0.86%
2020/10/29	0	0.00	2	51.30	52.40	-2	241	-0.83%
2020/10/28	1	51.80	0	0.00	51.80	1	241	0.41%
2020/10/14	1	55.00	0	0.00	54.60	1	299	0.33%
2020/10/12	2	55.10	0	0.00	55.10	2	310	0.64%
2020/10/08	0	0.00	1	56.40	56.50	-1	313	-0.32%
2020/10/05	0	0.00	1	56.00	55.60	-1	339	-0.29%
2020/09/30	1	55.30	0	0.00	55.30	1	352	0.28%
2020/09/29	0	0.00	1	55.20	55.30	-1	375	-0.27%
2020/09/28	0	0.00	10	55.50	55.10	-10	424	-2.35%
2020/09/22	1	57.30	0	0.00	57.50	1	508	0.20%
2020/09/15	0	0.00	1	60.30	59.70	-1	571	-0.18%
2020/09/14	0	0.00	2	58.25	58.50	-2	591	-0.34%
2020/09/11	1	57.10	1	57.30	57.00	0	601	0.00%
2020/09/08	1	59.30	1	59.40	59.40	0	698	0.00%
2020/09/07	0	0.00	2	60.00	59.00	-2	703	-0.28%
2020/09/04	2	59.10	0	0.00	59.60	2	713	0.28%
2020/09/03	0	0.00	3	60.50	59.50	-3	720	-0.42%
2020/09/02	0	0.00	1	60.00	60.50	-1	725	-0.14%
2020/08/31	2	59.45	0	0.00	59.30	2	774	0.26%
2020/08/25	1	59.20	1	58.40	58.90	0	803	0.00%
2020/08/20	3	56.73	13	54.64	55.10	-10	819	-1.22%
2020/08/18	1	59.60	0	0.00	59.50	1	820	0.12%
2020/08/17	5	62.00	1	60.90	61.20	4	818	0.49%
2020/08/13	5	60.20	0	0.00	59.60	5	826	0.61%
2020/08/12	3	59.73	0	0.00	59.60	3	827	0.36%
2020/08/11	2	60.35	0	0.00	60.10	2	829	0.24%
2020/08/10	0	0.00	1	61.60	61.00	-1	832	-0.12%
2020/08/06	2	63.00	0	0.00	62.60	2	836	0.24%
2020/08/05	3	63.60	0	0.00	63.80	3	840	0.36%
2020/08/03	2	62.60	0	0.00	62.60	2	855	0.23%
2020/07/28	1	62.00	0	0.00	60.20	1	940	0.11%
2020/07/27	2	62.70	0	0.00	62.60	2	940	0.21%
2020/07/22	0	0.00	1	68.70	67.80	-1	953	-0.10%
2020/07/21	1	67.30	0	0.00	67.80	1	949	0.11%
2020/07/20	0	0.00	1	65.30	66.80	-1	947	-0.11%
2020/07/16	1	66.40	0	0.00	66.60	1	961	0.10%
2020/07/15	1	66.50	1	67.00	66.60	0	964	0.00%
2020/07/14	0	0.00	2	67.75	67.70	-2	981	-0.20%
2020/07/10	1	67.50	10	67.90	67.60	-9	1,040	-0.86%
2020/07/09	15	71.46	16	70.24	70.20	-1	1,045	-0.10%
2020/07/08	3	71.83	1	71.40	71.40	2	1,038	0.19%
2020/07/07	15	72.63	5	69.90	70.50	10	1,027	0.97%
2020/07/06	0	0.00	2	69.50	69.70	-2	983	-0.20%
2020/07/03	2	67.60	0	0.00	69.90	2	969	0.21%
2020/07/02	3	68.50	2	68.60	68.80	1	961	0.10%
2020/07/01	2	67.50	2	68.15	67.80	0	952	0.00%
2020/06/24	0	0.00	1	65.80	65.90	-1	914	-0.11%
2020/06/23	2	66.80	0	0.00	66.10	2	910	0.22%
2020/06/19	8	66.99	1	67.50	66.10	7	885	0.79%
2020/06/18	0	0.00	1	64.60	65.70	-1	868	-0.12%
2020/06/17	4	67.20	4	67.23	65.10	0	861	0.00%
2020/06/15	0	0.00	4	62.70	62.40	-4	807	-0.50%
2020/06/12	1	59.30	1	60.30	61.10	0	811	0.00%
2020/06/11	1	63.90	13	62.65	61.60	-12	837	-1.43%
2020/06/10	1	64.80	0	0.00	64.40	1	852	0.12%
2020/06/09	2	64.60	5	65.40	63.90	-3	862	-0.35%
2020/06/08	8	64.68	3	64.63	64.40	5	879	0.57%
2020/06/05	5	64.54	2	64.45	66.30	3	857	0.35%
2020/06/03	1	63.00	3	62.40	62.60	-2	843	-0.24%
2020/06/02	4	62.93	0	0.00	61.50	4	837	0.48%
2020/06/01	0	0.00	1	61.50	61.40	-1	829	-0.12%
2020/05/28	5	61.62	0	0.00	60.50	5	829	0.60%
2020/05/27	0	0.00	4	62.40	62.10	-4	829	-0.48%
2020/05/26	0	0.00	4	61.78	61.30	-4	824	-0.49%
2020/05/25	5	60.64	3	59.00	60.90	2	821	0.24%
2020/05/21	0	0.00	3	61.40	62.00	-3	820	-0.37%
2020/05/18	1	58.30	0	0.00	58.00	1	860	0.12%
2020/05/15	0	0.00	1	59.00	59.00	-1	861	-0.12%
2020/05/14	0	0.00	3	60.93	59.30	-3	862	-0.35%
2020/05/12	0	0.00	1	61.70	61.70	-1	870	-0.11%
2020/05/11	1	62.00	0	0.00	62.60	1	869	0.11%
2020/05/08	2	63.55	10	62.17	62.20	-8	866	-0.92%
2020/05/07	4	64.53	1	64.10	64.10	3	854	0.35%
2020/05/06	3	61.93	3	63.30	64.80	0	825	0.00%
2020/05/05	2	58.50	2	58.50	59.00	0	776	0.00%
2020/05/04	0	0.00	3	58.20	58.40	-3	784	-0.38%
2020/04/30	9	59.69	1	60.40	59.80	8	786	1.02%
2020/04/29	1	59.20	2	59.80	59.00	-1	790	-0.13%
2020/04/28	1	58.00	0	0.00	58.20	1	783	0.13%
2020/04/27	0	0.00	9	58.68	58.20	-9	795	-1.13%
2020/04/24	3	56.80	0	0.00	57.00	3	788	0.38%
2020/04/22	10	57.59	10	54.88	57.20	0	786	0.00%
2020/04/21	1	56.50	0	0.00	55.40	1	775	0.13%
2020/04/20	5	58.20	5	58.00	58.20	0	769	0.00%
2020/04/17	4	58.20	5	60.24	58.60	-1	765	-0.13%
2020/04/16	9	58.60	9	57.51	58.60	0	750	0.00%
2020/04/15	17	58.43	12	57.79	58.70	5	743	0.67%
2020/04/13	2	50.90	0	0.00	50.50	2	690	0.29%
2020/04/09	4	53.60	0	0.00	52.10	4	707	0.57%
2020/04/07	1	51.40	1	53.30	51.80	0	725	0.00%
2020/04/06	0	0.00	6	46.83	50.20	-6	751	-0.80%
2020/04/01	1	44.60	1	45.70	45.70	0	865	0.00%
2020/03/30	1	41.80	2	42.70	43.20	-1	972	-0.10%
2020/03/25	0	0.00	3	42.23	42.75	-3	1,018	-0.29%
2020/03/24	1	38.95	0	0.00	38.95	1	1,019	0.10%
2020/03/20	5	40.26	1	40.70	40.10	4	1,038	0.39%
2020/03/19	3	38.95	6	38.48	38.35	-3	1,056	-0.28%
2020/03/17	3	46.63	5	45.50	45.45	-2	1,140	-0.18%
2020/03/16	4	51.28	1	53.00	50.50	3	1,110	0.27%
2020/03/13	1	55.50	1	55.50	56.10	0	1,089	0.00%
2020/03/12	1	61.60	1	62.00	61.60	0	1,077	0.00%
2020/03/11	1	70.60	1	70.70	68.40	0	1,055	0.00%
2020/03/10	5	68.80	3	68.73	72.00	2	1,072	0.19%
2020/03/09	1	70.10	1	70.70	70.00	0	1,064	0.00%
2020/03/03	0	0.00	1	73.60	73.60	-1	1,057	-0.09%
2020/03/02	2	71.15	1	71.80	71.40	1	1,057	0.09%
2020/02/27	0	0.00	2	72.10	71.20	-2	1,051	-0.19%
2020/02/26	0	0.00	1	75.00	74.90	-1	1,043	-0.10%
2020/02/25	0	0.00	19	73.17	74.40	-19	1,041	-1.82%
2020/02/24	1	74.80	0	0.00	74.70	1	1,053	0.09%
2020/02/21	8	76.60	2	77.10	76.20	6	1,057	0.57%
2020/02/20	1	75.20	0	0.00	75.30	1	1,032	0.10%
2020/02/19	10	75.20	3	74.87	74.80	7	1,024	0.68%
2020/02/17	0	0.00	2	71.60	72.30	-2	1,014	-0.20%
2020/02/14	1	73.10	0	0.00	73.20	1	1,013	0.10%
2020/02/13	2	73.40	0	0.00	73.30	2	1,019	0.20%
2020/02/11	0	0.00	1	70.90	71.10	-1	1,024	-0.10%
2020/02/10	0	0.00	2	68.70	69.70	-2	1,031	-0.19%
2020/02/07	0	0.00	1	71.10	70.90	-1	1,036	-0.10%
2020/02/06	1	71.80	0	0.00	72.10	1	1,050	0.10%
2020/02/05	2	72.10	1	71.40	71.30	1	1,051	0.10%
2020/02/03	0	0.00	5	69.00	69.00	-5	1,058	-0.47%
2020/01/30	2	73.45	2	71.40	70.90	0	1,054	0.00%
2020/01/17	2	78.40	2	78.85	78.00	0	1,056	0.00%
2020/01/15	0	0.00	4	79.18	79.00	-4	1,074	-0.37%
2020/01/14	2	78.75	0	0.00	78.80	2	1,074	0.19%
2020/01/13	1	78.20	0	0.00	78.70	1	1,075	0.09%
2020/01/10	2	77.95	0	0.00	77.40	2	1,102	0.18%
2020/01/09	3	77.90	13	77.70	77.90	-10	1,103	-0.91%
2020/01/08	0	0.00	1	77.70	77.30	-1	1,100	-0.09%
2020/01/07	6	79.68	3	79.10	79.00	3	1,098	0.27%
2020/01/06	2	80.15	6	80.72	79.90	-4	1,110	-0.36%
2020/01/03	1	84.30	1	82.50	82.20	0	1,106	0.00%
2020/01/02	3	83.90	17	83.79	83.80	-14	1,094	-1.28%
2019/12/31	6	84.05	4	84.88	83.60	2	1,088	0.18%
2019/12/30	12	85.67	4	85.80	85.00	8	1,083	0.74%
2019/12/27	29	87.47	21	86.69	85.40	8	1,050	0.76%
2019/12/26	20	85.30	13	84.89	85.90	7	939	0.74%
2019/12/25	5	82.18	2	82.35	82.00	3	848	0.35%
2019/12/24	4	81.35	0	0.00	81.40	4	858	0.47%
2019/12/23	2	82.30	0	0.00	81.30	2	864	0.23%
2019/12/20	2	81.30	0	0.00	81.20	2	851	0.23%
2019/12/18	3	81.17	4	80.95	81.40	-1	870	-0.11%
2019/12/17	2	82.00	0	0.00	81.60	2	871	0.23%
2019/12/16	2	81.85	4	81.95	82.10	-2	864	-0.23%
2019/12/13	4	79.83	0	0.00	81.00	4	841	0.48%
2019/12/12	5	82.60	10	83.10	81.10	-5	820	-0.61%
2019/12/09	5	81.00	1	80.10	79.50	4	755	0.53%
2019/12/06	0	0.00	1	79.80	79.50	-1	761	-0.13%
2019/12/05	3	81.23	5	80.94	80.60	-2	763	-0.26%
2019/12/02	0	0.00	12	78.76	78.90	-12	794	-1.51%
2019/11/25	0	0.00	2	78.10	78.10	-2	878	-0.23%
2019/11/22	1	77.90	1	78.80	77.70	0	884	0.00%
2019/11/21	0	0.00	3	77.63	78.00	-3	890	-0.34%
2019/11/19	0	0.00	2	76.00	76.00	-2	914	-0.22%
2019/11/15	1	74.80	0	0.00	75.50	1	931	0.11%
2019/11/14	1	75.00	1	74.30	74.60	0	949	0.00%
2019/11/13	10	74.80	0	0.00	74.80	10	960	1.04%
2019/11/12	1	74.30	1	74.60	75.00	0	969	0.00%
2019/11/11	1	74.50	3	75.13	74.50	-2	970	-0.21%
2019/11/08	3	78.27	0	0.00	77.50	3	974	0.31%
2019/11/07	3	79.07	1	79.20	79.20	2	980	0.20%
2019/11/05	1	81.30	0	0.00	81.20	1	1,018	0.10%
2019/10/29	1	81.00	0	0.00	80.40	1	1,074	0.09%
2019/10/25	2	83.20	0	0.00	82.90	2	1,150	0.17%
2019/10/24	1	83.40	6	84.20	84.50	-5	1,163	-0.43%
2019/10/23	2	82.50	2	83.10	82.50	0	1,170	0.00%
2019/10/18	4	82.43	11	83.79	82.20	-7	1,230	-0.57%
2019/10/17	3	80.80	3	81.50	81.70	0	1,217	0.00%
2019/10/14	1	82.30	10	82.76	82.20	-9	1,329	-0.68%
2019/10/09	3	78.50	0	0.00	79.50	3	1,340	0.22%
2019/10/07	2	80.55	1	80.30	80.40	1	1,426	0.07%
2019/10/04	3	81.43	12	81.02	80.60	-9	1,437	-0.63%
2019/10/01	11	81.03	4	82.18	82.30	7	1,505	0.46%
2019/09/27	10	81.37	1	80.80	80.80	9	1,559	0.58%
2019/09/26	3	83.40	0	0.00	82.40	3	1,729	0.17%
2019/09/25	5	83.90	1	84.20	84.40	4	1,757	0.23%
2019/09/23	2	86.00	3	86.40	87.00	-1	1,800	-0.06%
2019/09/20	1	85.80	2	84.80	84.70	-1	1,827	-0.05%
2019/09/19	1	85.20	0	0.00	86.00	1	1,826	0.05%
2019/09/17	1	87.00	3	85.80	85.60	-2	1,841	-0.11%
2019/09/16	0	0.00	2	86.50	86.50	-2	1,890	-0.11%
2019/09/10	3	84.27	1	83.60	83.90	2	1,977	0.10%
2019/09/09	1	85.40	0	0.00	85.20	1	1,980	0.05%
2019/09/06	3	87.37	2	87.00	87.00	1	2,000	0.05%
2019/09/05	0	0.00	3	88.57	87.40	-3	2,120	-0.14%
2019/09/04	1	85.70	1	87.00	87.10	0	2,130	0.00%
2019/09/03	5	88.08	7	87.14	86.30	-2	2,179	-0.09%
2019/09/02	2	85.40	3	85.80	86.30	-1	2,184	-0.05%
2019/08/30	0	0.00	3	84.60	84.60	-3	2,210	-0.14%
2019/08/29	1	85.90	1	83.80	83.60	0	2,241	0.00%
2019/08/28	1	85.50	3	85.03	85.10	-2	2,308	-0.09%
2019/08/27	1	82.90	1	82.90	83.20	0	2,330	0.00%
2019/08/26	1	81.80	0	0.00	81.80	1	2,496	0.04%
2019/08/22	3	85.63	8	85.81	85.30	-5	2,522	-0.20%
2019/08/21	1	83.40	1	83.60	83.50	0	2,500	0.00%
2019/08/20	10	84.37	1	84.00	84.00	9	2,526	0.36%
2019/08/19	1	83.30	0	0.00	83.20	1	2,567	0.04%
2019/08/15	0	0.00	1	80.40	82.00	-1	2,606	-0.04%
2019/08/14	1	82.00	0	0.00	81.50	1	2,640	0.04%
2019/08/12	2	82.80	2	83.00	82.60	0	2,694	0.00%
2019/08/08	1	81.80	2	82.60	82.50	-1	2,713	-0.04%
2019/08/07	3	81.00	0	0.00	80.20	3	2,737	0.11%
2019/08/06	2	79.90	5	81.00	83.40	-3	2,789	-0.11%
2019/08/05	8	83.90	1	81.20	81.20	7	2,828	0.25%
2019/08/02	1	85.80	0	0.00	85.80	1	2,899	0.03%
2019/08/01	1	87.10	1	87.80	87.60	0	2,986	0.00%
2019/07/31	1	87.50	1	88.00	88.60	0	3,018	0.00%
2019/07/30	6	87.78	3	87.97	87.60	3	3,061	0.10%
2019/07/29	24	91.84	2	91.05	90.90	22	3,117	0.71%
2019/07/26	3	94.30	0	0.00	94.10	3	3,228	0.09%
2019/07/25	1	97.10	0	0.00	95.20	1	3,240	0.03%
2019/07/24	3	96.27	0	0.00	96.00	3	3,256	0.09%
2019/07/23	0	0.00	2	95.40	94.90	-2	3,290	-0.06%
2019/07/22	1	94.60	7	94.39	94.10	-6	3,343	-0.18%
2019/07/19	1	96.00	0	0.00	96.20	1	3,392	0.03%
2019/07/18	4	96.78	0	0.00	95.00	4	3,484	0.11%
2019/07/17	4	101.28	7	99.90	99.10	-3	3,520	-0.09%
2019/07/16	4	100.13	0	0.00	102.50	4	3,537	0.11%
2019/07/15	0	0.00	1	101.50	99.70	-1	3,569	-0.03%
2019/07/12	9	98.86	2	99.40	99.90	7	3,658	0.19%
2019/07/11	3	101.00	3	99.00	98.00	0	3,746	0.00%
2019/07/10	1	98.00	1	98.50	98.00	0	3,848	0.00%
2019/07/09	0	0.00	1	97.40	98.10	-1	3,900	-0.03%
2019/07/08	3	99.80	0	0.00	98.20	3	3,971	0.08%
2019/07/04	11	101.91	12	101.38	101.00	-1	4,273	-0.02%
2019/07/03	16	102.50	19	101.26	101.00	-3	4,250	-0.07%
2019/07/02	2	94.50	5	95.76	97.50	-3	4,181	-0.07%
2019/07/01	8	96.20	8	94.85	94.50	0	4,230	0.00%
2019/06/28	2	92.50	1	93.50	92.70	1	4,313	0.02%
2019/06/27	8	94.33	17	94.85	93.40	-9	4,701	-0.19%
2019/06/26	1	91.70	2	92.10	92.00	-1	4,768	-0.02%
2019/06/24	16	93.86	2	93.55	93.90	14	5,059	0.28%
2019/06/21	6	95.48	7	94.57	93.10	-1	5,233	-0.02%
2019/06/20	1	94.40	15	95.19	96.00	-14	5,360	-0.26%
2019/06/19	1	92.80	6	93.72	93.70	-5	5,531	-0.09%
2019/06/18	7	92.73	6	92.78	91.70	1	5,736	0.02%
2019/06/17	1	92.30	2	93.05	93.10	-1	6,079	-0.02%
2019/06/14	1	93.30	4	92.63	92.20	-3	6,285	-0.05%
2019/06/13	12	94.23	10	93.63	93.00	2	6,533	0.03%
2019/06/11	14	92.24	9	92.21	91.50	5	7,475	0.07%
2019/06/10	10	91.88	7	92.26	92.00	3	7,718	0.04%
2019/06/06	5	89.10	10	89.48	90.00	-5	7,860	-0.06%
2019/06/05	8	90.79	4	90.05	89.60	4	7,841	0.05%
2019/06/04	14	91.81	8	90.23	89.40	6	7,829	0.08%
2019/06/03	8	88.84	7	88.97	89.40	1	7,783	0.01%
2019/05/31	8	91.18	7	92.10	90.20	1	7,800	0.01%
2019/05/22	1	89.80	1	88.60	88.10	0	8,372	0.00%
2019/05/21	3	91.17	2	90.90	90.50	1	8,408	0.01%
2019/05/20	0	0.00	1	86.00	87.80	-1	8,474	-0.01%
2019/05/17	2	89.35	1	89.00	87.00	1	8,505	0.01%
2019/05/16	1	92.00	3	91.37	89.50	-2	8,500	-0.02%
2019/05/15	1	93.10	5	90.14	91.20	-4	8,522	-0.05%
2019/05/14	9	87.53	0	0.00	90.80	9	8,544	0.11%
2019/05/13	0	0.00	10	87.85	87.50	-10	8,491	-0.12%
2019/05/10	3	94.00	3	94.67	92.10	0	8,443	0.00%
2019/05/09	9	96.03	8	95.95	92.00	1	8,369	0.01%
2019/05/08	0	0.00	6	100.50	100.50	-6	8,294	-0.07%
2019/05/07	8	102.94	2	101.00	100.50	6	8,328	0.07%
2019/05/06	8	103.13	5	102.20	101.00	3	8,296	0.04%
2019/05/03	5	101.10	6	104.17	106.00	-1	8,246	-0.01%
2019/04/30	1	97.30	3	96.63	98.20	-2	8,173	-0.02%
2019/04/29	5	99.06	5	96.40	96.10	0	8,280	0.00%
2019/04/26	2	103.50	0	0.00	100.50	2	8,370	0.02%
2019/04/25	9	100.46	0	0.00	102.00	9	8,373	0.11%
2019/04/24	2	103.00	8	101.50	102.00	-6	8,327	-0.07%
2019/04/22	2	101.75	6	102.00	103.00	-4	8,220	-0.05%
2019/04/19	11	102.50	24	100.52	100.50	-13	8,219	-0.16%
2019/04/18	3	103.83	9	105.17	103.00	-6	8,186	-0.07%
2019/04/17	17	106.32	14	105.21	107.00	3	8,114	0.04%
2019/04/16	18	107.14	2	105.75	106.00	16	7,996	0.20%
2019/04/15	10	112.30	1	114.00	113.50	9	7,859	0.11%
2019/04/12	5	117.50	5	114.80	112.50	0	7,814	0.00%
2019/04/11	7	117.93	14	118.07	115.00	-7	7,750	-0.09%
2019/04/10	11	118.73	14	118.86	116.00	-3	7,629	-0.04%
2019/04/09	8	112.38	1	113.50	111.50	7	7,397	0.09%
2019/04/08	19	115.58	8	113.56	112.00	11	7,367	0.15%
2019/04/03	2	114.00	5	112.70	112.00	-3	7,261	-0.04%
2019/04/02	9	113.61	10	113.70	113.00	-1	7,189	-0.01%
2019/04/01	27	117.15	16	117.44	113.00	11	7,057	0.16%
2019/03/29	8	111.31	11	110.64	113.50	-3	6,663	-0.05%
2019/03/28	5	111.70	6	110.58	109.00	-1	6,621	-0.02%
2019/03/27	10	110.95	4	110.88	110.00	6	6,447	0.09%
2019/03/26	7	111.57	22	111.45	111.50	-15	6,348	-0.24%
2019/03/25	10	108.35	1	109.50	111.00	9	6,205	0.15%
2019/03/22	14	109.04	8	108.06	106.50	6	6,051	0.10%
2019/03/21	13	108.65	19	110.13	110.00	-6	5,912	-0.10%
2019/03/20	15	111.73	14	111.21	108.00	1	5,735	0.02%
2019/03/19	5	108.40	8	108.19	109.00	-3	5,403	-0.06%
2019/03/18	14	111.39	14	111.00	111.50	0	5,199	0.00%
2019/03/15	48	108.32	45	106.02	112.00	3	4,965	0.06%
2019/03/14	18	100.09	22	102.15	104.00	-4	4,423	-0.09%
2019/03/13	8	90.96	8	91.99	94.80	0	3,957	0.00%
2019/03/12	11	84.55	10	86.69	86.20	1	3,691	0.03%
2019/03/11	0	0.00	4	80.80	80.50	-4	3,570	-0.11%
2019/03/07	0	0.00	14	82.31	80.70	-14	3,754	-0.37%
2019/03/06	0	0.00	3	83.93	83.80	-3	3,867	-0.08%
2019/03/05	20	86.34	7	85.36	84.00	13	3,883	0.33%
2019/03/04	1	84.70	2	84.50	83.00	-1	3,747	-0.03%
2019/02/27	0	0.00	22	82.40	83.80	-22	3,749	-0.59%
2019/02/26	9	87.90	10	85.54	84.60	-1	3,799	-0.03%
2019/02/25	17	88.28	7	87.56	87.80	10	3,946	0.25%
2019/02/22	15	87.67	16	87.24	87.10	-1	3,894	-0.03%
2019/02/21	18	85.28	8	86.24	88.60	10	3,674	0.27%
2019/02/20	6	81.72	10	81.37	80.60	-4	3,469	-0.12%
2019/02/19	14	81.31	7	80.81	80.60	7	3,443	0.20%
2019/02/18	3	79.47	1	80.00	78.50	2	3,378	0.06%
2019/02/15	0	0.00	3	78.60	76.60	-3	3,365	-0.09%
2019/02/14	12	79.58	2	80.25	79.50	10	3,384	0.30%
2019/02/13	7	77.89	6	78.75	78.60	1	3,387	0.03%
2019/02/12	2	77.00	0	0.00	76.60	2	3,367	0.06%
2019/02/11	0	76.00	1	76.40	76.00	-1	3,457	-0.03%
2019/01/28	3	77.33	5	77.74	76.90	-2	3,823	-0.05%
2019/01/25	9	81.40	13	81.32	81.00	-4	3,895	-0.10%
2019/01/24	4	82.78	24	82.10	80.80	-20	3,963	-0.50%
2019/01/23	2	83.05	1	83.10	82.80	1	4,024	0.02%
2019/01/22	3	83.70	8	83.13	82.00	-5	4,070	-0.12%
2019/01/21	7	83.01	13	81.09	84.40	-6	4,091	-0.15%
2019/01/18	18	77.08	22	78.82	79.10	-4	4,078	-0.10%
2019/01/17	9	77.93	1	80.60	74.80	8	4,118	0.19%
2019/01/16	1	78.00	1	78.00	77.70	0	4,172	0.00%
2019/01/14	0	0.00	5	75.80	77.40	-5	4,198	-0.12%
2019/01/11	2	76.60	0	0.00	75.30	2	4,223	0.05%
2019/01/10	1	75.90	2	76.60	76.00	-1	4,202	-0.02%
2019/01/09	2	75.15	1	75.40	74.50	1	4,199	0.02%
2019/01/04	3	67.07	4	68.55	69.00	-1	4,311	-0.02%
2019/01/02	1	72.80	0	0.00	72.80	1	4,446	0.02%
2018/12/24	0	0.00	3	75.27	76.00	-3	4,928	-0.06%
2018/12/21	7	71.43	7	72.17	74.50	0	5,173	0.00%
2018/12/18	6	79.22	6	77.63	76.70	0	5,319	0.00%
2018/12/17	5	78.52	1	77.60	79.00	4	5,365	0.07%
2018/12/14	4	78.00	11	77.98	78.10	-7	5,397	-0.13%
2018/12/13	2	76.75	2	76.75	76.40	0	5,375	0.00%
2018/12/12	4	74.68	0	0.00	74.80	4	5,431	0.07%
2018/12/11	2	71.80	1	71.20	71.20	1	5,489	0.02%
2018/12/10	11	69.51	10	70.15	70.20	1	5,668	0.02%
2018/12/07	1	74.30	1	73.00	72.90	0	5,780	0.00%
2018/12/06	5	75.02	7	76.53	72.30	-2	5,939	-0.03%
2018/12/05	2	80.35	4	79.70	79.60	-2	6,149	-0.03%
2018/12/04	3	83.27	15	83.13	82.40	-12	6,228	-0.19%
2018/12/03	16	83.21	8	84.04	85.00	8	6,234	0.13%
2018/11/30	6	78.32	3	78.10	78.50	3	6,178	0.05%
2018/11/29	6	78.22	3	77.60	76.10	3	6,282	0.05%
2018/11/28	3	75.93	4	75.83	76.00	-1	6,234	-0.02%
2018/11/27	2	75.25	1	75.80	76.00	1	6,255	0.02%
2018/11/26	1	74.30	0	0.00	74.00	1	6,356	0.02%
2018/11/23	21	74.75	17	75.16	73.30	4	6,442	0.06%
2018/11/22	2	79.20	9	79.58	77.20	-7	6,430	-0.11%
2018/11/21	13	73.95	6	74.63	73.50	7	6,318	0.11%
2018/11/20	4	71.70	2	73.30	73.40	2	6,351	0.03%
2018/11/16	3	72.43	1	72.30	70.50	2	6,522	0.03%
2018/11/15	3	69.87	4	69.83	70.80	-1	6,590	-0.02%
2018/11/14	6	71.72	5	70.48	69.50	1	6,826	0.01%
2018/11/13	11	67.06	12	68.17	72.00	-1	6,956	-0.01%
2018/11/12	1	69.50	1	70.20	69.50	0	6,995	0.00%
2018/11/09	5	72.26	5	73.10	72.50	0	7,088	0.00%
2018/11/08	1	73.60	2	76.70	72.80	-1	7,161	-0.01%
2018/11/07	4	70.43	11	72.50	74.70	-7	7,267	-0.10%
2018/11/06	10	74.34	6	72.77	69.60	4	7,287	0.05%
2018/11/05	5	73.38	5	74.10	73.40	0	7,441	0.00%
2018/11/02	5	71.50	12	71.21	72.00	-7	7,499	-0.09%
2018/11/01	1	68.50	5	68.82	69.50	-4	7,554	-0.05%
2018/10/31	4	60.85	14	63.60	63.40	-10	7,596	-0.13%
2018/10/30	4	59.68	10	59.62	57.90	-6	7,697	-0.08%
2018/10/29	0	0.00	1	64.30	63.50	-1	7,837	-0.01%
2018/10/26	23	67.72	19	65.83	63.30	4	8,206	0.05%
2018/10/25	17	69.11	1	70.00	67.90	16	8,531	0.19%
2018/10/24	1	70.30	5	73.38	75.40	-4	8,579	-0.05%
2018/10/23	4	71.30	4	69.80	68.60	0	8,644	0.00%
2018/10/22	2	71.45	2	71.50	72.00	0	8,802	0.00%
2018/10/19	2	69.15	2	69.60	71.60	0	8,932	0.00%
2018/10/18	3	70.70	3	71.23	69.90	0	9,187	0.00%
2018/10/17	0	0.00	2	71.60	71.40	-2	9,518	-0.02%
2018/10/16	13	72.02	12	71.30	69.60	1	9,898	0.01%
2018/10/15	2	69.20	3	70.30	69.80	-1	10,137	-0.01%
2018/10/12	1	67.40	18	67.36	68.70	-17	10,230	-0.17%
2018/10/11	5	66.60	4	67.70	66.60	1	10,222	0.01%
2018/10/09	5	73.60	3	75.40	73.90	2	10,225	0.02%
2018/10/08	4	77.00	3	77.10	77.00	1	10,214	0.01%
2018/10/05	5	76.42	5	78.24	75.50	0	10,248	0.00%
2018/10/04	3	80.60	6	79.93	83.20	-3	10,302	-0.03%
2018/10/03	12	84.18	18	84.72	80.60	-6	10,476	-0.06%
2018/10/02	8	91.05	10	89.11	87.80	-2	10,553	-0.02%
2018/10/01	5	90.00	0	0.00	89.80	5	10,536	0.05%
2018/09/28	18	91.86	8	92.61	89.80	10	10,706	0.09%
2018/09/27	5	89.02	4	88.05	87.70	1	10,688	0.01%
2018/09/26	3	88.93	4	88.75	87.00	-1	10,763	-0.01%
2018/09/25	4	89.63	3	89.90	90.10	1	10,814	0.01%
2018/09/21	5	85.32	7	85.66	87.10	-2	10,870	-0.02%
2018/09/20	2	84.80	12	84.19	84.40	-10	10,978	-0.09%
2018/09/19	5	85.98	3	85.20	84.10	2	11,146	0.02%
2018/09/18	18	84.97	17	85.21	85.10	1	11,141	0.01%
2018/09/17	13	88.62	13	88.72	87.70	0	11,068	0.00%
2018/09/14	5	84.90	11	85.50	88.40	-6	11,037	-0.05%
2018/09/13	26	89.01	19	87.45	82.50	7	10,923	0.06%
2018/09/12	12	89.31	15	88.85	88.90	-3	10,862	-0.03%
2018/09/11	14	93.82	6	92.17	89.10	8	10,730	0.07%
2018/09/10	9	100.40	6	100.23	99.00	3	10,501	0.03%
2018/09/07	7	103.14	8	104.25	103.50	-1	10,436	-0.01%
2018/09/06	8	103.56	12	103.67	107.00	-4	10,422	-0.04%
2018/09/05	28	104.84	7	101.86	103.50	21	10,416	0.20%
2018/09/04	18	109.14	14	109.93	110.00	4	10,441	0.04%
2018/09/03	7	110.50	9	109.89	109.50	-2	10,495	-0.02%
2018/08/31	8	112.56	3	112.50	113.50	5	10,709	0.05%
2018/08/30	1	118.50	4	119.50	119.00	-3	10,743	-0.03%
2018/08/29	4	114.75	6	117.18	120.00	-2	10,788	-0.02%
2018/08/28	9	117.39	7	116.36	115.00	2	10,951	0.02%
2018/08/27	1	114.00	3	116.17	116.00	-2	10,990	-0.02%
2018/08/24	7	112.07	8	112.56	113.00	-1	11,033	-0.01%
2018/08/23	3	116.33	3	117.50	114.50	0	11,185	0.00%
2018/08/22	8	114.44	11	115.36	116.00	-3	11,279	-0.03%
2018/08/21	34	117.00	32	118.34	114.50	2	11,317	0.02%
2018/08/20	4	106.75	16	108.94	115.50	-12	11,226	-0.11%
2018/08/17	12	109.33	6	107.75	105.00	6	11,376	0.05%
2018/08/16	9	109.28	8	108.75	110.50	1	11,402	0.01%
2018/08/15	4	106.75	4	107.25	109.00	0	11,320	0.00%
2018/08/14	12	111.96	15	110.50	111.50	-3	11,342	-0.03%
2018/08/13	23	120.65	4	120.75	113.50	19	11,345	0.17%
2018/08/10	70	129.06	90	128.27	126.00	-20	11,420	-0.18%
2018/08/09	7	126.14	12	126.29	129.00	-5	11,345	-0.04%
2018/08/08	9	128.11	13.1	127.53	126.00	-4.1	11,396	-0.04%
2018/08/07	16	126.09	11	125.41	125.00	5	11,266	0.04%
2018/08/06	6	123.50	9	125.22	128.00	-3	11,337	-0.03%
2018/08/03	22	126.73	13	125.77	122.50	9	11,207	0.08%
2018/08/02	35	123.29	16	123.00	127.00	19	10,984	0.17%
2018/08/01	39.1	128.05	30	137.80	123.00	9.1	10,537	0.09%
2018/07/31	19	128.63	24	128.40	136.50	-5	10,083	-0.05%
2018/07/30	29	124.81	34	127.88	124.50	-5	9,853	-0.05%
2018/07/27	7	132.86	32	132.89	131.50	-25	9,674	-0.26%
2018/07/26	6	133.42	15	133.40	131.00	-9	9,492	-0.09%
2018/07/25	32	134.25	29	134.86	134.50	3	9,336	0.03%
2018/07/24	34	131.97	27	131.28	132.00	7	9,032	0.08%
2018/07/23	23	121.67	30	127.35	133.00	-7	8,691	-0.08%
2018/07/20	32	119.14	24	117.42	121.00	8	8,312	0.10%
2018/07/19	5	107.20	14	109.00	110.00	-9	8,035	-0.11%
2018/07/18	9	100.89	8	102.23	100.00	1	7,940	0.01%
2018/07/17	8	105.00	10	105.30	104.00	-2	7,919	-0.03%
2018/07/16	13	106.35	10	107.10	105.50	3	7,930	0.04%
2018/07/13	9	113.50	19	111.45	111.00	-10	7,854	-0.13%
2018/07/12	6	114.08	3	113.33	112.50	3	7,801	0.04%
2018/07/11	34	112.26	20	111.50	110.50	14	7,706	0.18%
2018/07/10	8	109.50	12	107.75	110.50	-4	7,546	-0.05%
2018/07/09	1	99.30	2	100.75	100.50	-1	7,448	-0.01%
2018/07/06	8	102.81	8	101.49	102.50	0	7,620	0.00%
2018/07/05	18	104.10	24	102.82	97.00	-6	7,452	-0.08%
2018/07/04	12	101.96	33	99.89	102.50	-21	7,272	-0.29%
2018/07/03	9	103.39	2	106.00	101.50	7	7,102	0.10%
2018/07/02	26	110.56	13	112.31	112.50	13	6,998	0.19%
2018/06/29	6	106.58	4	108.50	108.50	2	6,864	0.03%
2018/06/28	20	115.75	7	113.71	107.50	13	6,672	0.19%
2018/06/27	5	122.50	0	0.00	119.00	5	6,470	0.08%
2018/06/26	2	122.75	0	0.00	124.00	2	6,504	0.03%
2018/06/25	0	0.00	8	118.44	120.00	-8	6,484	-0.12%
2018/06/22	4	124.13	1	130.00	121.50	3	6,450	0.05%
2018/06/21	27	135.91	6	148.00	134.50	21	6,383	0.33%
2018/06/20	0	0.00	2	141.50	142.00	-2	6,308	-0.03%
2018/06/19	9	141.17	3	144.50	143.00	6	6,265	0.10%
2018/06/15	6	147.42	3	163.67	144.50	3	6,276	0.05%
2018/06/14	2	156.50	2	159.00	160.50	0	6,241	0.00%
2018/06/13	4	160.50	8	159.63	159.00	-4	6,194	-0.06%
2018/06/12	25	159.70	18	161.92	168.00	7	6,126	0.11%
2018/06/11	19	153.47	24	153.23	153.00	-5	5,982	-0.08%
2018/06/08	22	148.48	15	148.97	152.50	7	5,828	0.12%
2018/06/07	14	135.79	26	134.56	141.00	-12	5,542	-0.22%
2018/06/06	14	130.36	12	130.67	134.50	2	5,367	0.04%
2018/06/05	33	127.03	18	125.36	123.50	15	5,239	0.29%
2018/06/04	10	119.15	4	122.25	125.00	6	5,009	0.12%
2018/06/01	3	116.50	7	115.64	114.00	-4	4,878	-0.08%
2018/05/31	6	121.83	17	119.03	115.00	-11	4,758	-0.23%
2018/05/30	18	110.33	1	110.00	115.50	17	4,525	0.38%
2018/05/29	13	107.65	30	105.70	105.00	-17	4,326	-0.39%
2018/05/28	73	104.24	181	107.17	108.50	-108	4,203	-2.57%	大賣/鉅額交易
2018/05/25	138	103.33	35	103.63	102.00	103	4,126	2.50%	大買/鉅額交易
2018/05/24	21	93.10	10	97.80	98.10	11	3,815	0.29%
2018/05/23	6	90.17	3	88.27	89.20	3	3,716	0.08%
2018/05/22	4	89.28	4	90.80	90.90	0	3,664	0.00%
2018/05/21	19	88.95	15	89.24	89.50	4	3,557	0.11%
2018/05/18	6	80.72	17	82.54	86.50	-11	3,371	-0.33%
2018/05/17	13	81.12	3	80.23	78.70	10	3,142	0.32%
2018/05/16	9	75.41	47	76.25	76.50	-38	2,915	-1.30%
2018/05/15	24	71.72	8	70.00	69.60	16	2,781	0.58%
2018/05/14	11	68.55	37	70.33	71.00	-26	2,777	-0.94%
2018/05/11	2	62.50	5	64.18	65.10	-3	2,619	-0.11%
2018/05/10	3	60.23	1	59.20	59.20	2	2,569	0.08%
2018/05/04	0	0.00	2	58.30	57.90	-2	2,984	-0.07%
2018/05/03	2	57.75	2	57.80	58.00	0	3,096	0.00%
2018/05/02	2	59.70	1	59.00	58.70	1	3,371	0.03%
2018/04/27	1	59.30	0	0.00	59.90	1	3,483	0.03%
2018/04/26	4	58.08	6	60.20	58.10	-2	3,536	-0.06%
2018/04/25	1	62.90	0	0.00	62.70	1	3,494	0.03%
2018/04/23	1	62.90	5	65.20	62.60	-4	3,429	-0.12%
2018/04/20	0	0.00	11	68.10	65.50	-11	3,379	-0.33%
2018/04/18	19	65.65	1	64.90	64.60	18	3,285	0.55%
2018/04/17	15	67.31	0	0.00	65.20	15	3,240	0.46%
2018/04/16	10	69.99	17	69.58	68.30	-7	3,167	-0.22%
2018/04/13	6	67.08	14	67.53	68.80	-8	3,051	-0.26%
2018/04/12	28	69.67	20	70.18	67.60	8	2,929	0.27%
2018/04/11	6	65.20	4	67.30	67.30	2	2,688	0.07%
2018/04/03	3	60.30	0	0.00	61.30	3	2,653	0.11%
2018/03/31	1	60.80	0	0.00	61.30	1	2,648	0.04%
2018/03/30	13	60.85	1	60.70	60.60	12	2,650	0.45%
2018/03/29	6	63.32	6	65.63	61.40	0	2,640	0.00%
2018/03/28	1	62.40	2	62.80	62.60	-1	2,574	-0.04%
2018/03/27	2	62.40	8	63.04	62.10	-6	2,554	-0.23%
2018/03/26	1	59.70	0	0.00	60.60	1	2,532	0.04%
2018/03/23	1	58.80	0	0.00	59.60	1	2,529	0.04%
2018/03/21	7	62.49	36	63.48	62.30	-29	2,510	-1.16%
2018/03/20	0	0.00	2	60.25	60.10	-2	2,465	-0.08%
2018/03/16	0	0.00	5	62.10	62.00	-5	2,504	-0.20%
2018/03/15	31	62.75	3	63.50	62.10	28	2,538	1.10%
2018/03/14	2	60.80	0	0.00	60.80	2	2,508	0.08%
2018/03/13	0	0.00	1	62.50	61.40	-1	2,564	-0.04%
2018/03/12	3	61.13	1	60.90	60.90	2	2,591	0.08%
2018/03/09	1	60.40	1	61.80	60.80	0	2,616	0.00%
2018/03/05	3	60.50	6	60.30	59.90	-3	2,616	-0.11%
2018/03/02	1	61.80	1	62.00	62.10	0	2,612	0.00%
2018/03/01	13	63.80	22	63.61	63.10	-9	2,609	-0.34%
2018/02/27	2	63.35	7	62.73	63.90	-5	2,604	-0.19%
2018/02/26	4	60.65	2	59.60	61.00	2	2,528	0.08%
2018/02/23	4	61.45	1	60.70	60.10	3	2,537	0.12%
2018/02/22	3	59.13	4	59.80	59.80	-1	2,603	-0.04%
2018/02/21	12	59.17	17	58.84	60.00	-5	2,648	-0.19%
2018/02/12	8	56.68	3	56.40	55.70	5	2,684	0.19%
2018/02/09	4	52.00	5	53.00	57.00	-1	2,874	-0.03%
2018/02/08	7	56.91	17	57.64	56.10	-10	2,860	-0.35%
2018/02/07	3	58.60	3	59.50	58.90	0	2,849	0.00%
2018/02/06	5	57.16	13	56.88	56.20	-8	2,850	-0.28%
2018/02/05	3	60.80	3	61.17	62.40	0	2,829	0.00%
2018/02/02	3	64.87	1	63.90	63.90	2	2,885	0.07%
2018/02/01	8	66.80	3	67.90	65.20	5	2,905	0.17%
2018/01/31	11	63.87	4	64.53	64.00	7	2,831	0.25%
2018/01/30	4	62.98	13	63.34	63.90	-9	2,848	-0.32%
2018/01/29	28	66.15	22	66.33	65.00	6	2,815	0.21%
2018/01/26	7	63.09	7	63.50	63.00	0	2,670	0.00%
2018/01/25	48	61.69	32	61.79	62.50	16	2,600	0.62%
2018/01/24	4	56.90	32	56.55	58.80	-28	2,372	-1.18%
2018/01/23	1	54.10	0	0.00	53.50	1	2,310	0.04%
2018/01/22	5	53.00	5	53.60	55.70	0	2,337	0.00%
2018/01/19	0	0.00	20	51.50	51.50	-20	2,332	-0.86%
2018/01/15	0	0.00	1	51.20	49.95	-1	2,426	-0.04%
2018/01/12	2	50.85	1	50.70	50.30	1	2,472	0.04%
2018/01/11	0	0.00	1	49.75	49.45	-1	2,489	-0.04%