嘉晶 (3016)-元大-成功券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.4
漲跌
▲0.1
漲幅
+0.17%
成交量
515張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:13:30

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

嘉晶 (3016)籌碼相關－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	3	60.40	60.40	-3	1,532	-0.20%
2024/05/03	0	0.00	2	60.50	60.30	-2	1,526	-0.13%
2024/05/02	0	0.00	1	61.50	61.30	-1	1,524	-0.07%
2024/04/30	2	62.55	0	0.00	62.00	2	1,521	0.13%
2024/04/29	2	62.25	21	62.00	62.40	-19	1,511	-1.26%
2024/04/26	20	61.35	0	0.00	61.50	20	1,497	1.34%
2024/04/25	0	0.00	3	62.30	61.60	-3	1,489	-0.20%
2024/04/24	0	0.00	4	60.08	60.70	-4	1,461	-0.27%
2024/04/23	1	58.80	0	0.00	60.00	1	1,455	0.07%
2024/04/19	3	59.07	0	0.00	58.60	3	1,439	0.21%
2024/04/18	10	63.06	1	62.30	61.20	9	1,414	0.64%
2024/04/16	1	57.50	5	56.80	56.80	-4	1,282	-0.31%
2024/04/12	3	61.13	0	0.00	60.70	3	1,255	0.24%
2024/04/11	4	61.80	4	61.05	60.80	0	1,237	0.00%
2024/04/10	0	0.00	43	61.59	61.20	-43	1,215	-3.54%
2024/04/08	0	0.00	1	59.50	59.50	-1	1,171	-0.09%
2024/04/01	5	61.86	2	61.85	61.50	3	1,133	0.26%
2024/03/29	3	59.73	1	59.40	59.60	2	1,052	0.19%
2024/03/28	3	60.20	2	59.50	59.30	1	1,038	0.10%
2024/03/27	0	0.00	0	57.90	57.50	0	1,006	0.00%
2024/03/26	2	57.15	0	0.00	57.00	2	1,004	0.20%
2024/03/25	8	59.14	0	0.00	58.80	8	999	0.80%
2024/03/22	3	60.00	3	60.47	59.10	0	999	0.00%
2024/03/19	1	58.30	1	58.50	57.50	0	989	0.00%
2024/03/15	1	58.30	1	57.70	58.00	0	972	0.00%
2024/03/14	1	60.20	0	0.00	60.10	1	949	0.11%
2024/03/13	2	62.40	2	60.30	60.00	0	922	0.00%
2024/03/12	3	62.17	3	60.50	61.70	0	861	0.00%
2024/03/11	3	59.37	6	60.73	61.90	-3	617	-0.49%
2024/03/08	3	55.53	5	56.20	56.30	-2	509	-0.39%
2024/03/07	2	51.40	0	0.00	51.20	2	451	0.44%
2024/03/05	10	54.00	0	0.00	53.50	10	459	2.18%
2024/03/04	8	53.83	0	0.00	54.20	8	461	1.73%
2024/03/01	20	54.15	0	0.00	53.80	20	459	4.35%
2024/02/29	0	0.00	1	54.00	54.20	-1	462	-0.22%
2024/02/27	1	54.00	1	53.60	54.10	0	462	0.00%
2024/02/26	0	0.00	12	54.70	54.80	-12	461	-2.60%
2024/02/22	0	0.00	25	54.30	54.50	-25	469	-5.32%
2024/02/21	1	54.90	58	54.87	54.90	-57	469	-12.15%
2024/02/05	5	54.00	0	0.00	54.40	5	459	1.09%
2024/01/19	1	56.70	0	0.00	56.80	1	503	0.20%
2024/01/03	0.1	60.60	0	0.00	60.40	0.1	505	0.02%
2024/01/02	14	61.43	0	0.00	61.30	14	500	2.80%
2023/12/28	0	0.00	12	62.85	62.50	-12	497	-2.41%
2023/12/27	0	0.00	20	63.15	63.00	-20	496	-4.02%
2023/12/25	12	62.00	0	0.00	62.00	12	498	2.41%
2023/12/21	1	62.40	0	0.00	62.10	1	504	0.20%
2023/12/20	1	62.80	1	63.20	62.50	0	501	0.00%
2023/12/19	2	63.30	0	0.00	63.30	2	504	0.40%
2023/12/18	1	66.00	0	0.00	64.00	1	501	0.20%
2023/12/15	1	65.00	0	0.00	64.50	1	478	0.21%
2023/12/13	30	62.58	0	0.00	62.00	30	453	6.61%
2023/12/11	0	0.00	2	62.50	62.50	-2	448	-0.45%
2023/12/08	10	62.40	0	0.00	62.00	10	450	2.22%
2023/12/01	3	64.20	3	65.60	64.40	0	445	0.00%
2023/11/30	0	0.00	6	65.50	65.30	-6	431	-1.39%
2023/11/24	0	0.00	3	63.10	63.50	-3	411	-0.73%
2023/11/21	50	62.94	1	63.10	63.10	49	401	12.20%
2023/10/06	3	58.07	0	0.00	58.00	3	729	0.41%
2023/09/27	0.4	57.90	0	0.00	57.20	0.4	1,156	0.03%
2023/09/22	0	0.00	3	59.93	59.50	-3	1,164	-0.26%
2023/09/15	0	0.00	1	62.10	62.10	-1	1,164	-0.09%
2023/09/11	0	0.00	1	59.70	59.40	-1	1,188	-0.08%
2023/09/07	1	61.90	1	61.20	61.20	0	1,224	0.00%
2023/09/05	1	61.50	0	0.00	61.70	1	1,231	0.08%
2023/08/24	0	58.60	0	0.00	58.20	0	1,313	0.00%
2023/08/22	1	57.10	2	57.40	57.10	-1	1,312	-0.08%
2023/08/18	1	58.20	0	0.00	57.70	1	1,312	0.08%
2023/08/17	1	58.30	0	0.00	58.50	1	1,312	0.08%
2023/08/16	1	56.70	2	57.25	57.20	-1	1,308	-0.08%
2023/08/15	4	58.43	1	59.70	58.20	3	1,296	0.23%
2023/08/14	1.4	58.87	0	0.00	58.90	1.4	1,290	0.11%
2023/08/11	3.3	61.77	1	62.10	61.60	2.3	1,277	0.18%
2023/08/10	0.3	62.47	0	0.00	62.00	0.3	1,273	0.02%
2023/08/08	0	0.00	3	64.60	64.50	-3	1,258	-0.24%
2023/08/07	1	65.50	0	0.00	65.80	1	1,255	0.08%
2023/08/04	0	0.00	1	65.90	65.10	-1	1,253	-0.08%
2023/08/02	0	0.00	5	65.14	64.50	-5	1,253	-0.40%
2023/07/31	2	66.00	0	0.00	65.70	2	1,234	0.16%
2023/07/28	2	67.55	1	68.40	67.70	1	1,223	0.08%
2023/07/27	1.2	65.93	0	0.00	66.10	1.2	1,206	0.10%
2023/07/26	0	0.00	1	65.00	64.60	-1	1,204	-0.08%
2023/07/25	1	66.70	0	0.00	66.10	1	1,199	0.08%
2023/07/24	1	65.40	0	66.50	65.70	1	1,204	0.08%
2023/07/21	1	68.70	0	0.00	67.90	1	1,184	0.08%
2023/07/19	5	67.70	0	0.00	67.00	5	1,184	0.42%
2023/07/18	0.2	69.00	2	69.25	69.00	-1.8	1,193	-0.15%
2023/07/17	3.1	70.51	1	70.70	70.80	2.1	1,183	0.18%
2023/07/14	5	71.14	5	71.40	71.50	0	1,150	0.00%
2023/07/13	6	72.08	0	0.00	71.00	6	1,122	0.53%
2023/07/12	9	72.10	11	72.05	72.30	-2	1,078	-0.19%
2023/07/11	15.2	73.36	21.1	73.45	72.20	-5.9	1,012	-0.58%
2023/07/10	10	67.83	10.2	68.38	69.70	-0.2	836	-0.02%
2023/07/07	0.1	63.40	0	0.00	63.40	0.1	727	0.01%
2023/07/06	1	65.50	2	64.85	64.60	-1	722	-0.14%
2023/07/05	0	0.00	1	65.90	65.20	-1	692	-0.14%
2023/07/04	0	0.00	1	65.30	65.20	-1	679	-0.15%
2023/07/03	5	65.00	2	64.80	64.80	3	676	0.44%
2023/06/30	3	64.73	1	64.90	65.40	2	673	0.30%
2023/06/29	2	63.90	0	0.00	64.00	2	669	0.30%
2023/06/27	0	0.00	1	63.50	63.10	-1	679	-0.15%
2023/06/26	2	64.20	0	0.00	63.60	2	678	0.29%
2023/06/21	5	65.20	0	0.00	65.20	5	677	0.74%
2023/06/15	0	0.00	1	66.90	66.70	-1	685	-0.15%
2023/06/14	1	66.20	2	66.40	67.30	-1	673	-0.15%
2023/06/13	1	65.80	0	0.00	65.20	1	663	0.15%
2023/06/08	0	0.00	1	64.70	64.10	-1	653	-0.15%
2023/06/05	1	67.40	0	0.00	66.00	1	661	0.15%
2023/06/02	1	65.20	10	64.00	64.80	-9	634	-1.42%
2023/05/31	1	63.60	1	63.60	63.60	0	691	0.00%
2023/05/23	0	0.00	1	64.20	63.50	-1	703	-0.14%
2023/05/22	0	0.00	1	63.60	63.80	-1	707	-0.14%
2023/05/15	0.2	61.60	3	61.23	61.20	-2.8	714	-0.39%
2023/05/11	0	0.00	40	62.04	61.70	-40	733	-5.45%
2023/05/09	1.1	62.50	0	0.00	62.50	1.1	738	0.15%
2023/05/08	2	64.60	0	0.00	64.20	2	742	0.27%
2023/05/05	0.3	64.70	0	0.00	64.00	0.3	756	0.04%
2023/05/04	0.1	64.40	20	63.88	63.80	-19.9	778	-2.56%
2023/05/02	3	64.40	0	0.00	64.60	3	790	0.38%
2023/04/28	0	0.00	10	62.70	63.00	-10	796	-1.26%
2023/04/27	2	62.10	1	61.90	61.60	1	788	0.13%
2023/04/25	2.2	62.11	7	62.01	62.10	-4.8	776	-0.62%
2023/04/24	3	64.00	0	0.00	64.20	3	764	0.39%
2023/04/21	6.5	65.68	0	0.00	64.50	6.5	756	0.86%
2023/04/20	0.5	69.04	3	68.83	67.60	-2.5	729	-0.34%
2023/04/18	2	70.60	0	0.00	70.10	2	716	0.28%
2023/04/17	6	70.25	0	0.00	71.50	6	705	0.85%
2023/04/14	0	0.00	1	69.80	69.80	-1	686	-0.15%
2023/04/07	3	71.10	0	0.00	71.40	3	667	0.45%
2023/03/24	1	73.20	1	72.80	73.00	0	695	0.00%
2023/03/23	0	0.00	1	72.30	72.50	-1	690	-0.14%
2023/03/22	1	72.00	1	71.50	71.80	0	691	0.00%
2023/03/21	0	0.00	1	71.40	71.00	-1	689	-0.15%
2023/03/20	1	71.70	0	0.00	71.60	1	690	0.14%
2023/03/17	1	70.30	3	70.20	70.70	-2	690	-0.29%
2023/03/16	3	69.90	0	0.00	69.70	3	694	0.43%
2023/03/10	3	71.10	0	0.00	71.10	3	712	0.42%
2023/03/09	0	0.00	1	73.90	73.10	-1	730	-0.14%
2023/03/08	1	73.00	1	73.00	73.20	0	740	0.00%
2023/03/07	1.1	73.43	0	0.00	73.40	1.1	738	0.15%
2023/03/06	0	0.00	6	72.95	73.30	-6	725	-0.83%
2023/03/03	6.1	71.92	1	72.00	71.90	5.1	712	0.72%
2023/03/02	2	73.90	2	74.60	73.50	0	673	0.00%
2023/02/24	0	0.00	1	77.20	75.60	-1	680	-0.15%
2023/02/23	1	76.20	2	76.00	76.00	-1	681	-0.15%
2023/02/21	1	77.60	0.1	77.80	77.60	0.9	720	0.12%
2023/02/20	1	77.50	0	0.00	77.80	1	740	0.14%
2023/02/16	1	76.60	0	0.00	76.60	1	804	0.12%
2023/02/15	0.2	75.84	2	76.10	75.60	-1.8	837	-0.21%
2023/02/10	2.1	77.39	0	0.00	76.50	2.1	910	0.23%
2023/02/08	2	79.04	0	0.00	78.90	2	913	0.22%
2023/02/06	0	0.00	2	77.90	77.80	-2	932	-0.21%
2023/02/02	1	79.00	1	79.00	79.20	0	946	0.00%
2023/02/01	2	76.70	1	76.90	77.00	1	937	0.11%
2023/01/31	1	75.00	1	75.70	75.90	0	948	0.00%
2023/01/13	0.2	71.90	2	73.90	71.30	-1.8	982	-0.18%
2023/01/12	4	74.60	2	75.30	73.10	2	993	0.21%
2023/01/09	0	0.00	1	73.80	73.90	-1	1,033	-0.10%
2023/01/04	0	0.00	1	71.50	71.20	-1	1,106	-0.09%
2023/01/03	1	71.10	0	0.00	71.10	1	1,136	0.09%
2022/12/23	0	0.00	1	71.00	71.20	-1	1,321	-0.08%
2022/12/21	2	70.40	0	0.00	70.20	2	1,418	0.14%
2022/12/19	0	0.00	1	73.10	73.60	-1	1,504	-0.07%
2022/12/16	0	0.00	1	74.70	74.50	-1	1,584	-0.06%
2022/12/14	1	75.60	1	75.80	76.10	0	1,629	0.00%
2022/12/08	1	76.30	0	0.00	76.40	1	1,703	0.06%
2022/12/06	1	80.10	0	0.00	79.00	1	1,859	0.05%
2022/12/05	1	82.00	0	0.00	82.00	1	1,923	0.05%
2022/12/02	2	81.60	1	82.50	81.60	1	1,938	0.05%
2022/12/01	0	0.00	1	80.00	81.90	-1	1,939	-0.05%
2022/11/30	1	78.70	3	77.60	78.60	-2	1,930	-0.10%
2022/11/18	1	79.70	0	0.00	78.20	1	2,111	0.05%
2022/11/17	1	78.90	4	78.68	79.30	-3	2,151	-0.14%
2022/11/15	6	78.07	0	0.00	78.50	6	2,266	0.26%
2022/11/14	0	0.00	1	75.80	76.20	-1	2,348	-0.04%
2022/11/11	0	0.00	1	77.60	75.00	-1	2,388	-0.04%
2022/11/09	1.1	74.79	1	74.70	75.00	0.1	2,369	0.00%
2022/11/07	1	72.20	1	72.70	72.40	0	2,357	0.00%
2022/11/01	1	69.30	0	0.00	69.30	1	2,398	0.04%
2022/10/31	1	69.00	3	69.03	69.00	-2	2,399	-0.08%
2022/10/28	3	67.10	0	0.00	67.00	3	2,390	0.13%
2022/10/27	0	0.00	1	68.80	69.00	-1	2,392	-0.04%
2022/10/26	0	0.00	2	67.50	66.80	-2	2,395	-0.08%
2022/10/25	1	67.80	0	0.00	67.40	1	2,395	0.04%
2022/10/18	0	0.00	3	69.50	70.10	-3	2,428	-0.12%
2022/10/17	3	67.10	0	0.00	69.30	3	2,436	0.12%
2022/10/13	1.1	70.09	2	66.80	66.10	-0.9	2,491	-0.04%
2022/10/12	1	71.20	2	71.45	70.80	-1	2,472	-0.04%
2022/10/11	1	72.80	1	72.50	71.50	0	2,471	0.00%
2022/10/07	0	0.00	1	77.20	77.30	-1	2,505	-0.04%
2022/10/06	8	78.44	1	78.30	78.60	7	2,518	0.28%
2022/10/05	1	78.90	3	77.37	77.60	-2	2,515	-0.08%
2022/10/04	0	0.00	1	76.00	77.60	-1	2,490	-0.04%
2022/10/03	10	72.60	0	0.00	73.10	10	2,480	0.40%
2022/09/29	4	71.85	2	71.10	70.40	2	2,511	0.08%
2022/09/28	0.2	74.60	2	75.00	71.60	-1.8	2,500	-0.07%
2022/09/27	5	78.64	2	78.00	78.50	3	2,480	0.12%
2022/09/26	5	80.44	0	0.00	79.50	5	2,484	0.20%
2022/09/23	1	86.70	1	85.80	84.40	0	2,494	0.00%
2022/09/22	5	88.10	0	0.00	90.40	5	2,456	0.20%
2022/09/21	1	88.10	1	88.10	88.10	0	2,433	0.00%
2022/09/19	2	87.85	2	86.50	86.50	0	2,432	0.00%
2022/09/16	0	0.00	1	87.80	87.60	-1	2,424	-0.04%
2022/09/15	3	90.87	2	89.70	89.50	1	2,436	0.04%
2022/09/14	2	89.00	6	89.40	91.40	-4	2,451	-0.16%
2022/09/13	9	91.10	18	91.12	90.70	-9	2,455	-0.37%
2022/09/12	5	89.14	2	89.90	89.60	3	2,384	0.13%
2022/09/07	1	80.60	0	0.00	80.30	1	2,370	0.04%
2022/09/06	1	80.80	0	0.00	80.70	1	2,376	0.04%
2022/09/05	0	0.00	0.3	85.60	83.60	-0.3	2,371	-0.01%
2022/09/02	10	88.00	2	87.15	87.40	8	2,367	0.34%
2022/09/01	11	89.61	1	88.10	88.00	10	2,362	0.42%
2022/08/31	1	89.20	0	0.00	89.70	1	2,353	0.04%
2022/08/30	23	88.88	3	88.87	89.30	20	2,390	0.84%
2022/08/29	4	87.50	3	86.80	87.40	1	2,394	0.04%
2022/08/26	1	91.20	2	91.60	89.70	-1	2,388	-0.04%
2022/08/24	8	91.16	1	89.20	89.20	7	2,369	0.30%
2022/08/23	14	91.54	4	92.10	92.10	10	2,370	0.42%
2022/08/22	6	92.47	2	92.80	93.00	4	2,363	0.17%
2022/08/19	2	91.15	1	92.30	91.40	1	2,275	0.04%
2022/08/18	4	87.63	5	88.36	87.40	-1	2,164	-0.05%
2022/08/17	4	86.20	1	85.90	85.40	3	2,154	0.14%
2022/08/16	0	0.00	1	86.40	85.90	-1	2,170	-0.05%
2022/08/15	1	85.30	4	86.50	86.50	-3	2,193	-0.14%
2022/08/12	0	0.00	1	84.70	84.70	-1	2,209	-0.05%
2022/08/11	3	84.30	2	84.60	83.60	1	2,261	0.04%
2022/08/09	2.1	82.70	3	82.70	82.60	-1	2,366	-0.04%
2022/08/08	0	0.00	1	80.00	80.50	-1	2,424	-0.04%
2022/08/05	4	80.65	0	0.00	80.70	4	2,519	0.16%
2022/08/04	0.1	76.50	1	76.40	77.90	-0.9	2,600	-0.03%
2022/08/03	4	77.18	0	0.00	77.40	4	2,654	0.15%
2022/08/02	0	0.00	9	79.91	79.00	-9	2,716	-0.33%
2022/07/29	2	83.00	3	84.13	84.00	-1	2,740	-0.04%
2022/07/28	0	0.00	1	82.70	81.40	-1	2,747	-0.04%
2022/07/27	1	81.60	0	0.00	82.80	1	2,755	0.04%
2022/07/26	1	83.10	0	0.00	81.40	1	2,754	0.04%
2022/07/22	2	85.20	2	84.45	83.30	0	2,765	0.00%
2022/07/21	0.3	84.80	1	83.90	84.80	-0.7	2,803	-0.02%
2022/07/20	10	85.42	5	83.98	83.40	5	2,798	0.18%
2022/07/19	1	79.70	0	0.00	80.30	1	2,777	0.04%
2022/07/18	0	0.00	2	80.80	81.10	-2	2,794	-0.07%
2022/07/15	4	80.88	4	81.43	80.80	0	2,787	0.00%
2022/07/14	1	79.00	20	78.70	79.90	-19	2,744	-0.69%
2022/07/13	21	78.31	0	0.00	77.50	21	2,751	0.76%
2022/07/08	1	78.70	3	79.00	78.90	-2	2,761	-0.07%
2022/07/07	0	0.00	2	76.00	76.90	-2	2,740	-0.07%
2022/07/06	5	75.48	1	73.90	73.70	4	2,758	0.15%
2022/07/05	6	78.35	2	76.35	78.60	4	2,813	0.14%
2022/07/04	1	80.10	0	0.00	78.70	1	2,789	0.04%
2022/07/01	3	84.27	4	81.65	78.40	-1	2,792	-0.04%
2022/06/30	0.1	85.60	4	87.10	83.80	-3.9	2,766	-0.14%
2022/06/29	1	91.50	2	90.35	90.40	-1	2,793	-0.04%
2022/06/28	1	92.80	0	0.00	92.30	1	2,841	0.04%
2022/06/27	2	94.00	2	94.05	94.30	0	2,942	0.00%
2022/06/24	0	91.00	1	90.00	90.00	-1	2,995	-0.03%
2022/06/23	0.1	88.50	0	0.00	90.00	0.1	3,085	0.00%
2022/06/21	6	93.00	2	93.70	93.50	4	3,596	0.11%
2022/06/20	1.9	91.39	2	93.19	88.20	-0.1	3,649	0.00%
2022/06/17	5	96.98	0	0.00	94.70	5	3,686	0.14%
2022/06/16	2	101.50	3	99.77	97.20	-1	3,870	-0.03%
2022/06/15	0	0.00	2	103.00	100.50	-2	4,103	-0.05%
2022/06/14	1	101.50	0	0.00	103.50	1	4,666	0.02%
2022/06/13	0	103.50	0	0.00	103.00	0	5,179	0.00%
2022/06/10	3	104.33	2	104.25	104.50	1	5,689	0.02%
2022/06/08	2	107.00	0.1	105.58	106.00	1.9	6,001	0.03%
2022/06/06	0	103.50	0	0.00	102.50	0	6,039	0.00%
2022/06/02	3	105.00	1	105.50	105.00	2	6,065	0.03%
2022/06/01	1	104.50	0	0.00	105.50	1	6,063	0.02%
2022/05/31	15	104.97	6	104.17	104.00	9	6,049	0.15%
2022/05/30	2	102.75	1	104.00	103.50	1	6,035	0.02%
2022/05/26	3	100.50	7	99.40	98.90	-4	6,030	-0.07%
2022/05/25	2	98.90	0	0.00	100.50	2	6,052	0.03%
2022/05/24	1.1	99.86	0	0.00	97.30	1.1	6,064	0.02%
2022/05/20	1	98.20	2	99.25	99.40	-1	6,054	-0.02%
2022/05/19	2	100.25	0	0.00	100.50	2	6,052	0.03%
2022/05/18	4	99.48	2	98.85	98.90	2	6,030	0.03%
2022/05/17	1	97.20	6	97.67	99.10	-5	5,948	-0.08%
2022/05/16	1	99.50	6	97.67	96.10	-5	5,933	-0.08%
2022/05/13	8	96.20	2	95.95	96.30	6	5,885	0.10%
2022/05/12	3	96.43	8	94.18	92.20	-5	5,845	-0.09%
2022/05/11	1	96.30	0	0.00	96.00	1	5,884	0.02%
2022/05/10	4	90.35	0	0.00	93.60	4	5,851	0.07%
2022/05/09	1.1	89.23	2	89.40	88.10	-0.9	5,823	-0.02%
2022/05/06	0	0.00	1	92.70	92.80	-1	5,852	-0.02%
2022/05/05	6	95.77	2	96.10	95.90	4	5,881	0.07%
2022/05/04	3	93.93	1	93.90	93.10	2	5,873	0.03%
2022/04/29	1.1	94.57	2.4	92.93	92.20	-1.2	5,928	-0.02%
2022/04/27	2	90.25	19	90.62	92.10	-17	5,941	-0.29%
2022/04/26	0	96.00	1	97.60	95.00	-1	5,904	-0.02%
2022/04/25	1	95.80	4	95.78	95.50	-3	5,911	-0.05%
2022/04/22	0	102.83	0	0.00	101.00	0	5,907	0.00%
2022/04/21	1	106.50	0.1	106.50	106.50	1	5,936	0.02%
2022/04/20	1	108.00	2	106.50	106.50	-1	5,993	-0.02%
2022/04/19	1	109.00	3	107.67	106.50	-2	6,020	-0.03%
2022/04/18	0	104.90	0	0.00	104.00	0	6,072	0.00%
2022/04/13	19	109.00	13	109.38	109.00	6	6,242	0.10%
2022/04/12	0	106.50	0	0.00	106.00	0	6,281	0.00%
2022/04/11	6	110.33	4	110.00	106.00	2	6,312	0.03%
2022/04/08	0	109.00	0	0.00	108.50	0	6,311	0.00%
2022/04/07	2.1	108.85	0	0.00	107.50	2.1	6,321	0.03%
2022/04/06	4	112.88	1	112.50	112.00	3	6,349	0.05%
2022/04/01	4	113.63	2	115.50	116.00	2	6,389	0.03%
2022/03/31	1	118.00	0	0.00	117.50	1	6,384	0.02%
2022/03/30	8	121.19	8	120.94	120.50	0	6,377	0.00%
2022/03/29	13.1	120.22	4	117.50	118.50	9.1	6,436	0.14%
2022/03/28	3.1	118.71	11	117.68	120.50	-7.9	6,405	-0.12%
2022/03/25	55	128.34	35	127.14	119.50	20	6,349	0.31%
2022/03/24	11	122.50	6	122.50	125.50	5	5,990	0.08%
2022/03/23	6.3	122.90	9	123.11	122.00	-2.7	6,054	-0.05%
2022/03/22	1.1	123.50	13	123.35	123.50	-11.9	6,362	-0.19%
2022/03/21	11	123.73	7	122.86	124.50	4	6,365	0.06%
2022/03/18	20.1	123.03	24	122.83	125.00	-3.9	6,294	-0.06%
2022/03/17	30	122.23	33	119.88	123.00	-3	6,183	-0.05%
2022/03/16	65	117.12	57	116.14	115.00	8	5,906	0.14%
2022/03/15	39	113.18	39	113.67	114.00	0	5,459	0.00%
2022/03/14	11	107.32	5	109.50	109.00	6	4,994	0.12%
2022/03/11	6	105.33	2	104.50	104.50	4	4,864	0.08%
2022/03/10	2	105.00	1	109.50	110.00	1	4,718	0.02%
2022/03/07	0	0.00	2	100.50	101.00	-2	4,775	-0.04%
2022/03/04	3	107.83	3	107.83	107.00	0	4,872	0.00%
2022/03/03	2	109.50	2	108.50	108.50	0	5,013	0.00%
2022/03/01	0	0.00	2	108.00	107.50	-2	5,096	-0.04%
2022/02/25	1	105.00	3	105.00	106.50	-2	5,221	-0.04%
2022/02/24	3	101.50	1	104.00	100.00	2	5,761	0.03%
2022/02/23	2	105.50	2	107.00	106.50	0	6,668	0.00%
2022/02/18	4	112.00	7	112.29	111.50	-3	9,087	-0.03%
2022/02/17	4	113.50	9	112.78	112.50	-5	9,524	-0.05%
2022/02/16	1	113.50	4	115.50	113.00	-3	9,759	-0.03%
2022/02/15	6	112.92	3	115.17	112.00	3	9,835	0.03%
2022/02/14	7	114.14	4	112.75	112.00	3	9,922	0.03%
2022/02/11	21	120.31	14	118.86	118.00	7	9,939	0.07%
2022/02/10	4	116.13	2	117.50	114.50	2	9,912	0.02%
2022/02/09	1	116.50	3	115.67	116.00	-2	10,043	-0.02%
2022/02/08	5	113.00	6	114.42	112.50	-1	10,253	-0.01%
2022/02/07	2	112.00	0	0.00	112.00	2	10,339	0.02%
2022/01/26	0	112.50	3	111.50	111.50	-3	10,638	-0.03%
2022/01/25	1	112.00	0	0.00	111.00	1	11,292	0.01%
2022/01/24	1	115.00	6	115.42	115.50	-5	11,581	-0.04%
2022/01/21	5	113.80	12	115.92	113.50	-7	11,898	-0.06%
2022/01/20	1	117.50	0	0.00	118.50	1	11,940	0.01%
2022/01/19	0	118.00	2	119.00	120.00	-2	12,013	-0.02%
2022/01/18	6	121.75	4	122.75	120.50	2	12,389	0.02%
2022/01/17	5	121.80	4.2	121.56	123.00	0.8	12,488	0.01%
2022/01/14	0	120.00	2	121.50	120.50	-2	12,605	-0.02%
2022/01/13	8	119.56	11.1	119.86	120.00	-3.1	12,797	-0.02%
2022/01/12	3	123.50	7	123.93	122.50	-4	12,857	-0.03%
2022/01/11	10	123.60	5	121.60	122.00	5	13,014	0.04%
2022/01/10	4	126.63	6	127.75	129.50	-2	13,107	-0.02%
2022/01/07	13	122.08	12	124.50	125.00	1	13,160	0.01%
2022/01/06	5	126.50	12	128.92	129.50	-7	13,123	-0.05%
2022/01/05	11	132.68	3	134.67	130.00	8	13,149	0.06%
2022/01/04	6	135.50	6	137.75	137.50	0	13,135	0.00%
2022/01/03	4	137.75	21	136.62	137.50	-17	13,183	-0.13%
2021/12/30	5	133.90	2	135.00	133.50	3	13,204	0.02%
2021/12/29	4	137.88	6	137.17	136.00	-2	13,255	-0.02%
2021/12/28	12	136.83	1	135.50	135.00	11	13,264	0.08%
2021/12/27	15	134.00	12	136.42	136.50	3	13,275	0.02%
2021/12/24	22	134.00	8	133.50	132.50	14	13,296	0.11%
2021/12/23	38	134.88	29	136.09	134.00	9	13,322	0.07%
2021/12/22	12	132.33	9	134.33	131.00	3	13,277	0.02%
2021/12/21	6	132.67	7	133.21	132.50	-1	13,353	-0.01%
2021/12/20	4	132.88	9	132.00	132.50	-5	13,692	-0.04%
2021/12/17	34	132.94	9	134.44	132.00	25	13,819	0.18%
2021/12/16	15	141.30	7	140.71	141.00	8	14,213	0.06%
2021/12/15	4	135.38	5	135.50	136.50	-1	13,899	-0.01%
2021/12/14	5	133.40	3	132.00	133.00	2	13,906	0.01%
2021/12/13	2	135.00	7	132.14	136.00	-5	13,784	-0.04%
2021/12/10	7	137.14	15	136.37	137.00	-8	13,669	-0.06%
2021/12/09	1.1	142.76	2	146.00	142.50	-1	13,430	-0.01%
2021/12/08	0	0.00	2.4	150.29	150.50	-2.4	13,402	-0.02%
2021/12/07	0	0.00	6	148.33	147.50	-6	13,471	-0.04%
2021/12/06	0	0.00	3	150.67	150.00	-3	13,556	-0.02%
2021/12/03	0	0.00	6	153.17	153.00	-6	13,616	-0.04%
2021/12/02	3	149.00	2	148.25	148.00	1	13,592	0.01%
2021/12/01	1	148.50	8	146.56	148.50	-7	13,609	-0.05%
2021/11/30	16	150.53	11	148.59	146.00	5	13,653	0.04%
2021/11/29	14	148.29	2	149.48	148.50	12	13,839	0.09%
2021/11/26	2	141.00	5	137.60	140.00	-3	13,757	-0.02%
2021/11/25	1	144.00	7	142.36	146.00	-6	13,765	-0.04%
2021/11/24	6	140.42	10	138.45	145.50	-4	13,763	-0.03%
2021/11/23	22	140.95	29	139.09	135.50	-7	13,751	-0.05%
2021/11/22	30.4	147.20	16.5	145.92	149.00	13.9	13,594	0.10%
2021/11/19	6	135.50	19	140.92	143.00	-13	12,777	-0.10%
2021/11/18	100	130.48	79.7	129.06	130.00	20.3	12,539	0.16%
2021/11/17	31	119.73	32	123.78	127.50	-1	11,358	-0.01%
2021/11/16	15	114.23	34	115.00	116.00	-19	10,703	-0.18%
2021/11/15	3.5	103.21	15.1	101.41	105.50	-11.6	10,283	-0.11%
2021/11/12	5	99.40	3	99.67	98.00	2	10,110	0.02%
2021/11/11	7	97.34	3	98.23	98.00	4	10,074	0.04%
2021/11/10	3	96.97	5	96.88	97.00	-2	10,002	-0.02%
2021/11/09	4	97.03	7	97.70	96.20	-3	9,974	-0.03%
2021/11/08	4	97.45	5.3	97.27	96.60	-1.3	9,905	-0.01%
2021/11/05	32.4	104.32	20.1	102.73	101.50	12.3	9,816	0.13%
2021/11/04	3	103.50	5.5	103.14	102.00	-2.5	9,625	-0.03%
2021/11/03	18.6	104.42	14.5	103.94	103.50	4.1	9,584	0.04%
2021/11/02	48	106.60	47	106.45	107.00	1	9,378	0.01%
2021/11/01	2	102.00	9.5	103.27	104.50	-7.5	8,770	-0.09%
2021/10/29	21	97.36	28	96.79	95.30	-7	8,593	-0.08%
2021/10/28	6	94.27	1	94.00	94.70	5	8,313	0.06%
2021/10/27	6	94.00	2	94.50	94.30	4	8,304	0.05%
2021/10/26	28	97.19	29	95.49	92.90	-1	8,334	-0.01%
2021/10/25	15	95.45	4	94.58	94.70	11	8,093	0.14%
2021/10/22	6	94.92	19	94.54	96.30	-13	8,230	-0.16%
2021/10/21	9	96.16	6	95.67	93.00	3	8,367	0.04%
2021/10/20	3	94.37	7	94.50	94.50	-4	8,523	-0.05%
2021/10/19	7.3	92.07	15	92.31	93.20	-7.7	8,626	-0.09%
2021/10/18	12	89.32	17	90.24	92.00	-5	8,907	-0.06%
2021/10/15	2	87.75	8	87.35	87.40	-6	9,479	-0.06%
2021/10/14	2	83.20	1	85.70	85.00	1	10,159	0.01%
2021/10/13	8	86.29	25	86.89	84.20	-17	10,360	-0.16%
2021/10/12	20	87.96	26	86.05	87.50	-6	10,411	-0.06%
2021/10/08	2.2	86.67	4	87.58	86.50	-1.8	10,592	-0.02%
2021/10/07	5	84.92	11	85.11	85.60	-6	10,742	-0.06%
2021/10/06	3	81.53	1	82.10	80.50	2	10,925	0.02%
2021/10/05	1	80.90	2	81.25	81.60	-1	11,096	-0.01%
2021/10/04	17	81.53	3	80.80	78.80	14	11,067	0.13%
2021/10/01	5	85.20	1	85.80	82.50	4	11,064	0.04%
2021/09/30	6	87.48	10	87.94	88.80	-4	11,233	-0.04%
2021/09/29	8	87.01	4	89.13	87.00	4	11,390	0.04%
2021/09/28	3	91.70	2	92.10	92.80	1	11,362	0.01%
2021/09/27	13	95.45	10	95.76	93.10	3	11,275	0.03%
2021/09/24	8	93.60	4.3	93.52	92.50	3.7	10,931	0.03%
2021/09/23	15.1	95.21	22.2	94.62	92.80	-7.1	10,775	-0.07%
2021/09/22	5	90.84	9	89.46	90.20	-4	10,249	-0.04%
2021/09/17	6.4	88.89	28	88.95	89.90	-21.6	10,192	-0.21%
2021/09/16	4	86.03	4	86.00	86.20	0	10,137	0.00%
2021/09/15	5	85.52	4	85.73	84.90	1	10,159	0.01%
2021/09/13	6	87.63	8	87.66	87.50	-2	10,197	-0.02%
2021/09/10	43	87.64	37	87.86	88.50	6	10,248	0.06%
2021/09/09	16	86.26	8	86.59	86.40	8	10,371	0.08%
2021/09/08	11.1	83.21	2	86.60	82.70	9.1	10,309	0.09%
2021/09/07	1	86.70	6	86.82	86.70	-5	10,348	-0.05%
2021/09/06	4	90.13	12	89.10	88.20	-8	10,532	-0.08%
2021/09/03	2	89.50	1	90.00	90.80	1	10,487	0.01%
2021/09/02	42	93.97	62	94.04	90.40	-20	10,452	-0.19%
2021/09/01	1	90.40	5	90.74	91.50	-4	10,169	-0.04%
2021/08/31	10	89.94	3	90.17	90.00	7	10,126	0.07%
2021/08/30	3	88.67	2	89.75	89.80	1	10,060	0.01%
2021/08/27	23	90.33	3	89.70	88.10	20	10,018	0.20%
2021/08/26	26	91.02	17	91.18	90.40	9	9,987	0.09%
2021/08/25	2	86.35	13	89.89	92.00	-11	9,599	-0.11%
2021/08/24	11	84.15	11	84.55	83.70	0	9,484	0.00%
2021/08/23	28	83.71	11	83.97	83.70	17	9,416	0.18%
2021/08/20	15	81.27	12	79.33	80.60	3	9,279	0.03%
2021/08/18	0	0.00	1	77.70	81.50	-1	9,166	-0.01%
2021/08/17	11	78.68	0	0.00	76.90	11	9,205	0.12%
2021/08/16	5	80.02	9	81.23	81.10	-4	9,155	-0.04%
2021/08/13	9	82.83	3	82.87	81.00	6	9,127	0.07%
2021/08/12	0	0.00	5	84.02	84.50	-5	9,106	-0.05%
2021/08/11	4	83.98	4	84.63	82.80	0	9,120	0.00%
2021/08/10	9	85.86	0	0.00	86.00	9	9,082	0.10%
2021/08/09	12	86.80	15	86.67	86.40	-3	9,063	-0.03%
2021/08/06	23	89.34	20	88.44	88.20	3	8,992	0.03%
2021/08/05	3	93.07	4	93.47	93.70	-1	8,885	-0.01%
2021/08/04	29	94.21	27	93.86	92.20	2	8,890	0.02%
2021/08/03	4	91.70	1	92.00	91.80	3	8,790	0.03%
2021/08/02	0	0.00	9	92.97	93.00	-9	8,720	-0.10%
2021/07/30	6	93.75	5.2	93.33	91.10	0.8	8,671	0.01%
2021/07/29	12.2	92.46	7	93.79	94.10	5.2	8,570	0.06%
2021/07/27	21	102.11	17.3	104.22	98.60	3.7	8,277	0.05%
2021/07/26	20.1	105.45	66.2	101.11	105.00	-46.1	8,030	-0.57%
2021/07/23	17	97.54	16.1	98.51	97.80	0.9	7,672	0.01%
2021/07/22	25.3	101.29	20	100.50	101.00	5.3	7,498	0.07%
2021/07/21	23	97.00	43.2	97.89	100.50	-20.2	7,086	-0.29%
2021/07/20	62.2	94.48	31	94.48	91.50	31.2	6,461	0.48%
2021/07/19	11	85.76	34.1	89.33	91.00	-23.1	5,924	-0.39%
2021/07/16	6	83.27	11	83.22	82.80	-5	5,879	-0.09%
2021/07/15	13	82.51	14	82.36	84.50	-1	6,380	-0.02%
2021/07/14	12	84.68	47	85.16	85.70	-35	6,458	-0.54%
2021/07/13	35	83.40	63	84.31	80.50	-28	6,213	-0.45%
2021/07/12	10	81.99	28	82.07	82.50	-18	5,940	-0.30%
2021/07/09	7	78.40	4	78.68	78.50	3	5,701	0.05%
2021/07/08	32	79.40	39	78.81	77.70	-7	5,690	-0.12%
2021/07/07	49	80.17	59.1	78.97	79.30	-10.1	5,696	-0.18%
2021/07/06	94	77.86	35	78.03	77.70	59	5,513	1.07%
2021/07/05	9	73.67	27	74.14	74.90	-18	5,407	-0.33%
2021/07/02	1	71.70	0	0.00	71.30	1	5,566	0.02%
2021/07/01	23	70.71	8	70.90	69.90	15	5,730	0.26%
2021/06/30	7	72.61	0	0.00	72.00	7	5,975	0.12%
2021/06/29	28	74.23	12	74.43	73.00	16	5,962	0.27%
2021/06/28	3	71.63	2	72.95	72.80	1	5,898	0.02%
2021/06/25	11	73.47	8	73.46	72.70	3	5,915	0.05%
2021/06/24	6	73.38	1	73.80	73.30	5	5,910	0.08%
2021/06/23	9	73.47	17	73.82	73.70	-8	5,868	-0.14%
2021/06/22	10	71.75	9	71.52	71.60	1	5,799	0.02%
2021/06/21	21	72.88	11	73.80	72.00	10	5,770	0.17%
2021/06/18	12	75.31	30	75.81	75.20	-18	5,731	-0.31%
2021/06/17	3	72.10	6	72.35	72.70	-3	5,617	-0.05%
2021/06/16	8	72.23	2.1	72.64	71.30	5.9	5,565	0.11%
2021/06/15	15.1	71.35	22	71.07	72.90	-6.9	5,439	-0.13%
2021/06/11	3	67.83	1	67.90	67.70	2	5,204	0.04%
2021/06/10	3	67.13	8	67.61	67.20	-5	5,203	-0.10%
2021/06/09	9	67.03	1	67.80	66.70	8	5,152	0.16%
2021/06/07	6	66.23	0	0.00	66.50	6	5,112	0.12%
2021/06/04	9	66.61	2	66.90	66.50	7	5,091	0.14%
2021/06/03	6	68.43	11	68.83	68.10	-5	5,064	-0.10%
2021/06/02	19	67.19	0	0.00	66.80	19	4,966	0.38%
2021/06/01	5	67.78	4	67.98	68.40	1	4,934	0.02%
2021/05/31	1	66.90	0	0.00	66.90	1	4,915	0.02%
2021/05/28	3	67.13	2	67.40	66.90	1	4,890	0.02%
2021/05/27	4	66.28	9	66.36	66.60	-5	4,853	-0.10%
2021/05/26	6	65.78	9.4	66.17	66.00	-3.4	4,831	-0.07%
2021/05/25	6	66.90	6	65.18	66.30	0	4,791	0.00%
2021/05/24	8	61.28	0	0.00	62.80	8	4,702	0.17%
2021/05/21	3	62.07	3	62.33	62.30	0	4,727	0.00%
2021/05/20	2	62.05	15	62.27	61.80	-13	4,827	-0.27%
2021/05/19	27	61.26	12	61.62	61.80	15	4,823	0.31%
2021/05/18	5	56.70	7	57.93	60.10	-2	4,801	-0.04%
2021/05/17	4.1	56.22	2	54.80	54.80	2.1	4,787	0.04%
2021/05/14	1	60.00	4	61.30	60.70	-3	4,754	-0.06%
2021/05/13	5	59.64	1	60.20	60.10	4	4,732	0.08%
2021/05/12	5.1	61.86	18	60.47	60.00	-12.9	4,707	-0.27%
2021/05/11	4.2	66.26	1	66.00	65.30	3.2	4,657	0.07%
2021/05/10	4	70.33	1	69.90	69.70	3	4,645	0.06%
2021/05/06	0	0.00	8	69.53	68.60	-8	4,665	-0.17%
2021/05/05	2	69.35	0	0.00	68.50	2	4,689	0.04%
2021/05/04	13	71.02	2	72.20	71.90	11	4,678	0.24%
2021/05/03	12	75.99	5	75.84	74.40	7	4,637	0.15%
2021/04/29	8	78.93	5	79.16	78.50	3	4,632	0.06%
2021/04/28	1	79.50	6	80.32	79.50	-5	4,665	-0.11%
2021/04/27	3	80.03	0	0.00	79.80	3	4,711	0.06%
2021/04/26	14	83.02	2	82.10	82.20	12	4,781	0.25%
2021/04/23	17	82.92	17	82.31	82.50	0	4,805	0.00%
2021/04/22	17	80.44	4	82.83	78.50	13	4,807	0.27%
2021/04/21	39	86.24	40	86.93	84.00	-1	5,265	-0.02%
2021/04/20	8	81.10	32	81.45	82.80	-24	4,952	-0.48%
2021/04/19	0	0.00	3	75.33	75.30	-3	4,723	-0.06%
2021/04/16	4	74.40	0	0.00	73.90	4	4,777	0.08%
2021/04/15	3	74.83	1	74.40	74.40	2	4,790	0.04%
2021/04/14	6	73.85	7	74.66	74.10	-1	4,808	-0.02%
2021/04/13	10	77.10	11	78.23	76.00	-1	4,802	-0.02%
2021/04/12	14	76.07	6	75.22	75.40	8	4,769	0.17%
2021/04/09	6	78.77	1	78.70	78.00	5	4,752	0.11%
2021/04/08	24	80.37	27	79.86	80.00	-3	4,656	-0.06%
2021/04/07	12	77.81	21	78.19	77.30	-9	4,438	-0.20%
2021/04/06	19	76.70	66	75.32	77.60	-47	4,318	-1.09%
2021/04/01	1	71.50	11	72.03	71.20	-10	4,117	-0.24%
2021/03/31	4	71.18	1	71.30	71.10	3	4,134	0.07%
2021/03/30	7	71.91	7	72.47	72.40	0	4,161	0.00%
2021/03/29	0	0.00	4	71.50	71.40	-4	4,201	-0.10%
2021/03/26	1	70.30	0	0.00	70.40	1	4,233	0.02%
2021/03/25	7	70.77	0	0.00	70.30	7	4,248	0.16%
2021/03/24	6	71.75	2	71.15	70.90	4	4,266	0.09%
2021/03/23	3	71.03	1	72.00	71.00	2	4,278	0.05%
2021/03/22	12	72.28	19	71.43	72.00	-7	4,235	-0.17%
2021/03/19	3	68.40	1	68.70	68.60	2	4,161	0.05%
2021/03/18	7	69.43	8	69.76	69.10	-1	4,213	-0.02%
2021/03/17	6	69.60	0	0.00	68.90	6	4,339	0.14%
2021/03/16	2	70.80	4	71.43	70.00	-2	4,629	-0.04%
2021/03/15	15	70.27	0	0.00	70.00	15	4,990	0.30%
2021/03/12	0	0.00	1	70.30	70.00	-1	5,031	-0.02%
2021/03/11	6	69.43	2	69.40	69.40	4	5,068	0.08%
2021/03/09	0	0.00	7	66.91	67.10	-7	5,373	-0.13%
2021/03/08	2	67.65	1	68.20	67.30	1	5,405	0.02%
2021/03/05	1	67.10	0	0.00	67.70	1	5,455	0.02%
2021/03/04	5	68.68	4	68.83	68.30	1	5,610	0.02%
2021/03/03	4	68.35	0	0.00	69.40	4	5,613	0.07%
2021/03/02	5	69.20	1	68.80	69.00	4	5,627	0.07%
2021/02/26	11	70.45	1	69.90	70.00	10	5,646	0.18%
2021/02/25	7	71.39	2	71.60	71.10	5	5,736	0.09%
2021/02/24	5	71.96	6	71.98	71.50	-1	5,746	-0.02%
2021/02/23	8	72.61	3	72.73	72.50	5	5,822	0.09%
2021/02/22	18	74.03	23	74.19	73.90	-5	5,782	-0.09%
2021/02/19	12	70.66	9	71.40	71.40	3	5,670	0.05%
2021/02/18	4	70.40	4	69.80	70.30	0	5,686	0.00%
2021/02/17	3	69.13	5	68.82	69.30	-2	5,680	-0.04%
2021/02/04	0	0.00	1	66.70	67.10	-1	5,659	-0.02%
2021/02/03	3	67.13	1	67.30	66.70	2	5,657	0.04%
2021/02/02	4	67.70	3	67.77	67.80	1	5,655	0.02%
2021/02/01	4	65.83	1	66.30	66.30	3	5,639	0.05%
2021/01/29	7	68.39	0.2	67.60	67.40	6.8	5,620	0.12%
2021/01/28	3	70.27	0	0.00	69.50	3	5,595	0.05%
2021/01/27	9	70.86	11	71.62	71.60	-2	5,570	-0.04%
2021/01/26	8	69.39	5	70.30	69.40	3	5,527	0.05%
2021/01/25	10	70.34	0	0.00	70.50	10	5,501	0.18%
2021/01/22	5	71.42	3	71.97	72.00	2	5,470	0.04%
2021/01/21	8	71.84	2	73.05	71.30	6	5,449	0.11%
2021/01/20	13	74.57	9	74.18	72.70	4	5,396	0.07%
2021/01/19	12	77.97	6	78.18	76.70	6	5,306	0.11%
2021/01/18	19	78.59	11	78.65	79.20	8	5,183	0.15%
2021/01/15	26	79.76	20	78.56	77.70	6	5,047	0.12%
2021/01/14	38.2	79.59	24.1	79.98	79.10	14.1	4,829	0.29%
2021/01/13	8	75.03	32	76.80	77.60	-24	4,145	-0.58%
2021/01/12	10	71.75	5	70.88	70.60	5	3,834	0.13%
2021/01/11	2	72.75	8	71.78	72.10	-6	3,737	-0.16%
2021/01/08	3	69.30	3	69.17	69.90	0	3,682	0.00%
2021/01/07	1	69.70	0	0.00	69.50	1	3,726	0.03%
2021/01/06	11	70.35	6	68.87	69.10	5	3,722	0.13%
2021/01/05	11	71.47	0	0.00	71.10	11	3,724	0.30%
2021/01/04	2	72.20	5.2	72.88	72.60	-3.2	3,705	-0.09%
2020/12/31	9	71.31	21	71.50	71.10	-12	3,665	-0.33%
2020/12/30	3.1	71.83	0	0.00	71.80	3.1	3,652	0.08%
2020/12/29	7	73.23	3	74.03	72.70	4	3,628	0.11%
2020/12/28	2	72.60	12	73.20	72.80	-10	3,554	-0.28%
2020/12/25	4	71.95	7	72.10	72.30	-3	3,491	-0.09%
2020/12/24	14	71.38	0	0.00	71.50	14	3,502	0.40%
2020/12/23	2	70.85	10	71.85	71.70	-8	3,515	-0.23%
2020/12/22	6	69.95	4	71.00	69.00	2	3,498	0.06%
2020/12/21	2.1	69.42	0	0.00	70.00	2.1	3,500	0.06%
2020/12/18	0	0.00	1.3	70.74	70.90	-1.3	3,502	-0.04%
2020/12/17	9.1	70.38	5	70.78	70.10	4.1	3,506	0.12%
2020/12/16	0	0.00	1	72.00	71.30	-1	3,494	-0.03%
2020/12/15	14	71.65	8	71.96	70.80	6	3,520	0.17%
2020/12/14	2	74.85	8	72.73	73.70	-6	3,552	-0.17%
2020/12/11	9.3	74.05	21	74.45	72.50	-11.7	3,578	-0.33%
2020/12/10	15	75.99	32.1	75.29	75.00	-17.1	3,479	-0.49%
2020/12/09	31	73.40	31	72.71	74.70	0	3,188	0.00%
2020/12/08	6	68.43	0	69.10	69.00	6	2,814	0.21%
2020/12/07	5	68.62	0	0.00	68.00	5	2,787	0.18%
2020/12/04	4	67.63	1	67.70	67.60	3	2,766	0.11%
2020/12/03	22	69.59	19	69.53	68.00	3	2,749	0.11%
2020/12/02	1	67.40	2	67.45	67.20	-1	2,673	-0.04%
2020/12/01	4	67.48	7	67.57	67.00	-3	2,705	-0.11%
2020/11/30	10	68.10	13	68.15	67.10	-3	2,687	-0.11%
2020/11/27	0	0.00	1	65.20	65.60	-1	2,558	-0.04%
2020/11/26	9	65.11	9	65.18	65.60	0	2,578	0.00%
2020/11/25	0	0.00	1	64.80	64.50	-1	2,596	-0.04%
2020/11/24	3	66.33	2	66.95	65.70	1	2,682	0.04%
2020/11/23	3	64.47	1	64.70	64.70	2	2,693	0.07%
2020/11/20	11	64.48	14	64.69	64.40	-3	2,731	-0.11%
2020/11/17	8	61.86	1	61.40	62.00	7	3,084	0.23%
2020/11/16	5	61.90	0	0.00	61.90	5	3,287	0.15%
2020/11/12	5	61.04	0	0.00	60.70	5	3,945	0.13%
2020/11/09	1.1	61.23	0	0.00	61.50	1.1	4,106	0.03%
2020/11/06	1	61.60	0	0.00	60.60	1	4,150	0.02%
2020/11/03	1	60.90	0	0.00	60.90	1	4,355	0.02%
2020/11/02	2	59.60	0	0.00	59.10	2	4,391	0.05%
2020/10/30	0	0.00	2	59.95	59.70	-2	4,468	-0.04%
2020/10/29	2	60.80	2	61.25	61.20	0	4,725	0.00%
2020/10/28	1	60.80	0	0.00	60.30	1	4,808	0.02%
2020/10/27	5	61.80	6	61.90	62.30	-1	4,860	-0.02%
2020/10/26	3	63.13	0	0.00	62.80	3	4,929	0.06%
2020/10/23	1	63.80	2	63.60	63.70	-1	4,947	-0.02%
2020/10/22	9	64.86	10	64.55	64.00	-1	5,080	-0.02%
2020/10/20	1	64.30	0	0.00	64.40	1	5,173	0.02%
2020/10/16	1	64.60	0	0.00	64.70	1	5,624	0.02%
2020/10/15	2	66.30	2.1	66.30	66.30	-0.1	5,756	0.00%
2020/10/13	7	63.71	2	63.90	64.00	5	5,762	0.09%
2020/10/12	5	65.80	2	65.75	64.90	3	5,786	0.05%
2020/10/08	5	66.90	0	0.00	66.70	5	5,820	0.09%
2020/10/07	0	0.00	3	67.50	67.40	-3	5,892	-0.05%
2020/10/06	7	66.81	0	0.00	66.50	7	6,016	0.12%
2020/10/05	2	66.85	0	0.00	66.70	2	6,088	0.03%
2020/09/30	0	0.00	1	66.30	66.60	-1	6,179	-0.02%
2020/09/29	3	66.17	2	66.75	66.80	1	6,221	0.02%
2020/09/28	1	64.60	0	0.00	64.70	1	6,299	0.02%
2020/09/25	4	65.68	10	64.60	65.00	-6	6,398	-0.09%
2020/09/24	14	68.16	4	67.78	67.60	10	6,612	0.15%
2020/09/23	6	70.25	1	69.70	69.60	5	6,584	0.08%
2020/09/22	8	69.44	10	69.64	70.30	-2	6,623	-0.03%
2020/09/21	6	70.32	2.1	70.26	69.70	3.9	6,606	0.06%
2020/09/18	3	72.10	3	71.90	71.60	0	6,614	0.00%
2020/09/17	12	71.98	19	72.02	72.70	-7	6,610	-0.11%
2020/09/16	5	71.30	6	71.72	70.90	-1	6,574	-0.02%
2020/09/15	0	0.00	5	70.80	70.20	-5	6,578	-0.08%
2020/09/14	3	69.57	2	69.65	69.70	1	6,779	0.01%
2020/09/11	1	68.80	0	0.00	69.20	1	6,820	0.01%
2020/09/10	6	69.55	4	69.60	68.60	2	6,866	0.03%
2020/09/09	1	69.40	4	69.70	69.50	-3	6,968	-0.04%
2020/09/08	8	69.03	2	69.25	68.90	6	7,054	0.09%
2020/09/07	14	70.84	20	71.38	69.20	-6	7,134	-0.08%
2020/09/04	13	68.87	15	68.41	70.30	-2	7,125	-0.03%
2020/09/03	3	70.70	3	69.50	69.40	0	7,190	0.00%
2020/09/02	3	70.40	0	0.00	70.30	3	7,253	0.04%
2020/09/01	2	68.95	1	69.30	68.90	1	7,333	0.01%
2020/08/31	3	70.20	3	69.67	69.20	0	7,431	0.00%
2020/08/28	11	70.79	7	72.09	70.00	4	7,943	0.05%
2020/08/27	0	0.00	4	71.85	71.80	-4	7,937	-0.05%
2020/08/26	3	69.50	13	70.75	71.30	-10	7,961	-0.13%
2020/08/25	5	69.04	14	69.64	69.50	-9	8,035	-0.11%
2020/08/24	16	68.72	7	68.83	69.20	9	8,157	0.11%
2020/08/21	16	67.04	18	67.30	69.70	-2	8,266	-0.02%
2020/08/20	23	70.44	12	69.22	68.80	11	8,231	0.13%
2020/08/19	22	73.65	36	73.40	76.40	-14	8,499	-0.16%
2020/08/18	19.1	73.45	21	73.28	72.60	-1.9	8,464	-0.02%
2020/08/17	7	68.77	16	69.90	71.50	-9	8,361	-0.11%
2020/08/14	4	67.90	3	68.47	68.60	1	8,597	0.01%
2020/08/13	7	67.96	0	0.00	67.70	7	8,946	0.08%
2020/08/12	6	68.68	0	0.00	68.10	6	9,075	0.07%
2020/08/11	9	69.36	12	70.08	68.60	-3	9,274	-0.03%
2020/08/10	6	70.30	4	71.15	69.80	2	9,375	0.02%
2020/08/07	6	70.28	3	71.60	70.60	3	9,557	0.03%
2020/08/06	10	71.02	5	71.50	70.50	5	9,961	0.05%
2020/08/05	20	71.70	5	71.64	70.90	15	10,009	0.15%
2020/08/04	8	73.58	11	74.29	72.50	-3	10,068	-0.03%
2020/08/03	5.1	72.05	6	72.68	73.90	-0.9	9,941	-0.01%
2020/07/31	1	71.80	2	72.75	71.60	-1	9,897	-0.01%
2020/07/30	1	71.60	8	71.50	71.80	-7	9,892	-0.07%
2020/07/29	10	68.85	8	69.33	69.70	2	9,875	0.02%
2020/07/28	29	71.38	22	70.05	68.90	7	9,883	0.07%
2020/07/27	2	69.70	7	69.83	70.30	-5	9,853	-0.05%
2020/07/24	10	69.81	2	69.90	69.40	8	9,833	0.08%
2020/07/23	15	73.05	6	72.65	72.10	9	9,794	0.09%
2020/07/22	5.1	73.58	15	72.57	72.20	-9.9	9,635	-0.10%
2020/07/21	3	71.77	12	71.69	71.90	-9	9,399	-0.10%
2020/07/20	1	68.00	1	67.00	67.90	0	9,275	0.00%
2020/07/17	3	68.50	3	69.53	67.60	0	9,294	0.00%
2020/07/16	8	69.69	4	69.70	70.30	4	9,320	0.04%
2020/07/15	8	69.71	6	68.77	68.80	2	9,311	0.02%
2020/07/14	7	71.11	2	70.65	70.20	5	9,360	0.05%
2020/07/13	5	72.02	4	71.58	71.10	1	9,417	0.01%
2020/07/10	9	69.69	37	69.09	68.50	-28	9,488	-0.30%
2020/07/09	5.1	72.33	7	72.36	72.20	-1.9	9,451	-0.02%
2020/07/08	6	71.22	7	71.70	71.40	-1	9,409	-0.01%
2020/07/07	27	72.69	24	69.69	69.40	3	9,378	0.03%
2020/07/06	3	74.10	14	74.09	74.00	-11	9,319	-0.12%
2020/07/03	15	72.74	20	72.94	73.50	-5	9,301	-0.05%
2020/07/02	0	0.00	2	68.80	69.30	-2	9,087	-0.02%
2020/07/01	4	68.78	2	68.70	68.40	2	9,123	0.02%
2020/06/30	3	67.20	1	67.20	67.30	2	9,107	0.02%
2020/06/29	2	67.00	5	67.04	66.40	-3	9,170	-0.03%
2020/06/24	5	68.02	1	68.50	67.80	4	9,205	0.04%
2020/06/23	31	67.45	23	67.69	68.10	8	9,247	0.09%
2020/06/22	24	68.20	12	67.30	67.20	12	9,265	0.13%
2020/06/19	57	71.55	43	70.45	69.50	14	9,296	0.15%
2020/06/18	6	67.13	6	67.95	68.30	0	9,153	0.00%
2020/06/17	1	67.00	0	0.00	67.40	1	9,210	0.01%
2020/06/16	4	68.03	8	68.00	68.60	-4	9,343	-0.04%
2020/06/15	11	67.62	8	67.80	65.70	3	9,550	0.03%
2020/06/12	2	68.25	47	68.35	68.70	-45	9,814	-0.46%
2020/06/11	7	70.74	2	70.10	70.00	5	10,020	0.05%
2020/06/10	4	72.58	1	72.90	71.60	3	10,045	0.03%
2020/06/09	14	74.93	9	73.81	73.60	5	10,142	0.05%
2020/06/08	50	76.10	21	75.92	75.30	29	10,336	0.28%
2020/06/05	19	74.75	30	75.58	75.90	-11	10,545	-0.10%
2020/06/04	24	76.32	29	75.87	74.90	-5	10,688	-0.05%
2020/06/03	13	70.98	48	71.37	71.80	-35	10,240	-0.34%
2020/06/02	13	70.44	9	70.62	70.80	4	10,227	0.04%
2020/06/01	9	70.88	4	70.85	70.30	5	10,262	0.05%
2020/05/29	38	68.41	11	69.09	69.50	27	10,258	0.26%
2020/05/28	14	69.63	8	69.49	68.30	6	10,302	0.06%
2020/05/27	3	70.17	15	70.19	70.90	-12	10,399	-0.12%
2020/05/26	43	70.69	69	70.12	68.60	-26	10,187	-0.26%
2020/05/25	13	69.53	20	69.93	71.00	-7	9,764	-0.07%
2020/05/22	16	64.04	22	64.22	64.60	-6	9,468	-0.06%
2020/05/21	50	63.31	51	63.50	64.00	-1	9,354	-0.01%
2020/05/20	29	60.70	42	60.77	61.40	-13	9,196	-0.14%
2020/05/19	13	57.90	7	58.00	57.50	6	8,876	0.07%
2020/05/18	20	58.43	15	58.94	57.00	5	8,817	0.06%
2020/05/15	4	56.95	19	57.68	59.00	-15	8,657	-0.17%
2020/05/14	99	56.55	117	56.74	56.20	-18	8,646	-0.21%	大賣/
2020/05/13	60	55.79	50	57.33	57.90	10	8,419	0.12%
2020/05/12	6	53.32	13	53.13	52.70	-7	8,003	-0.09%
2020/05/11	24	54.15	13	53.88	53.70	11	7,951	0.14%
2020/05/08	8	53.25	22	52.53	52.20	-14	7,818	-0.18%
2020/05/07	9	52.04	2	52.10	52.10	7	7,687	0.09%
2020/05/06	9	51.39	15	51.33	50.50	-6	7,635	-0.08%
2020/05/05	4	51.55	1	52.50	51.60	3	7,574	0.04%
2020/05/04	8	50.73	9	51.11	50.70	-1	7,541	-0.01%
2020/04/30	12	51.44	14	51.55	51.80	-2	7,521	-0.03%
2020/04/29	4	50.30	5	50.30	50.30	-1	7,461	-0.01%
2020/04/28	44	50.85	8	50.96	50.50	36	7,456	0.48%
2020/04/27	12	49.83	16	50.04	50.20	-4	7,466	-0.05%
2020/04/24	9	49.36	8	48.96	49.00	1	7,437	0.01%
2020/04/23	17	50.06	9	49.66	49.45	8	7,422	0.11%
2020/04/22	4	49.13	1	49.35	49.35	3	7,408	0.04%
2020/04/21	10	50.44	11	50.67	49.05	-1	7,432	-0.01%
2020/04/20	4	51.18	7	51.06	51.00	-3	7,380	-0.04%
2020/04/17	10	52.44	24	52.13	51.50	-14	7,357	-0.19%
2020/04/16	7	53.36	7	53.51	52.80	0	7,254	0.00%
2020/04/15	6	52.65	16	53.19	52.90	-10	7,124	-0.14%
2020/04/14	14	50.81	17	51.22	50.90	-3	6,927	-0.04%
2020/04/13	1	51.00	0	0.00	50.20	1	6,903	0.01%
2020/04/10	3	51.03	0	0.00	50.80	3	6,877	0.04%
2020/04/09	2	51.15	3	51.67	51.00	-1	6,942	-0.01%
2020/04/08	7	52.46	3	52.47	52.20	4	6,922	0.06%
2020/04/07	6	49.81	0	0.00	49.75	6	6,806	0.09%
2020/04/06	1	49.60	2	49.70	49.60	-1	6,750	-0.01%
2020/04/01	0	0.00	2	49.05	49.10	-2	6,723	-0.03%
2020/03/31	1	49.30	0	0.00	48.80	1	6,707	0.01%
2020/03/30	6	46.45	7	47.25	49.20	-1	6,750	-0.01%
2020/03/27	3	48.20	1	48.00	47.10	2	6,684	0.03%
2020/03/26	2	48.00	0	0.00	48.15	2	6,617	0.03%
2020/03/25	15	47.40	15	47.86	47.70	0	6,560	0.00%
2020/03/24	0	0.00	5	45.95	45.80	-5	6,468	-0.08%
2020/03/23	23	44.93	20	45.00	43.35	3	6,597	0.05%
2020/03/20	4	49.31	5	48.97	47.65	-1	6,546	-0.02%
2020/03/19	8	46.98	3	49.68	45.85	5	6,402	0.08%
2020/03/18	12	52.96	7	53.27	50.90	5	6,097	0.08%
2020/03/17	7	51.00	9	51.81	52.00	-2	5,771	-0.03%
2020/03/16	3	51.40	5	51.61	49.50	-2	5,472	-0.04%
2020/03/13	6	48.22	2	47.05	51.90	4	5,321	0.08%
2020/03/12	6	52.75	7	52.97	51.00	-1	5,108	-0.02%
2020/03/11	12	53.67	19	54.51	54.20	-7	4,842	-0.14%
2020/03/10	14	52.22	13	53.80	55.60	1	4,604	0.02%
2020/03/09	19	52.03	6	52.35	50.60	13	4,417	0.29%
2020/03/06	10	55.09	13	54.97	53.50	-3	4,321	-0.07%
2020/03/05	8	56.05	2	55.95	55.60	6	4,246	0.14%
2020/03/04	3	54.27	8	54.40	55.90	-5	4,081	-0.12%
2020/03/03	14	55.36	6	55.18	54.10	8	3,938	0.20%
2020/03/02	8	49.81	14	52.37	54.80	-6	3,701	-0.16%
2020/02/27	25	50.28	7	51.20	49.85	18	3,438	0.52%
2020/02/26	12	53.04	10	53.38	52.30	2	3,371	0.06%
2020/02/25	17	52.64	17	52.53	53.00	0	3,290	0.00%
2020/02/24	27	52.14	50	53.22	53.20	-23	3,258	-0.71%
2020/02/21	47	53.24	44	53.32	52.90	3	3,194	0.09%
2020/02/20	4	52.20	4	51.80	51.90	0	3,013	0.00%
2020/02/19	7	52.36	8	52.34	52.10	-1	2,962	-0.03%
2020/02/18	9	51.60	10	51.76	51.00	-1	2,879	-0.03%
2020/02/17	16	50.56	18	51.23	52.20	-2	2,804	-0.07%
2020/02/14	7	48.76	11	49.08	48.70	-4	2,629	-0.15%
2020/02/13	3	47.83	0	0.00	47.95	3	2,615	0.11%
2020/02/12	5	47.16	3	48.10	48.20	2	2,682	0.07%
2020/02/11	2	46.53	1	46.55	46.50	1	2,683	0.04%
2020/02/10	0	0.00	1	45.90	45.95	-1	2,741	-0.04%
2020/02/07	2	45.75	2	45.90	45.50	0	2,785	0.00%
2020/02/05	1	46.65	1	45.50	45.30	0	2,874	0.00%
2020/02/04	2	44.78	3	45.17	45.25	-1	2,921	-0.03%
2020/02/03	3	43.67	0	0.00	44.00	3	3,018	0.10%
2020/01/31	20	47.20	0	0.00	46.90	20	3,056	0.65%
2020/01/30	3	47.45	3	47.90	46.75	0	3,309	0.00%
2020/01/17	1	52.40	0	0.00	52.30	1	3,659	0.03%
2020/01/16	0	0.00	2	53.00	52.70	-2	3,956	-0.05%
2020/01/15	1	53.40	7	53.03	53.00	-6	4,213	-0.14%
2020/01/14	5	52.18	2	52.30	52.40	3	4,296	0.07%
2020/01/13	1	51.80	0	0.00	52.60	1	4,485	0.02%
2020/01/07	1	51.00	0	0.00	50.40	1	4,843	0.02%
2020/01/06	3	51.83	0	0.00	51.50	3	4,957	0.06%
2020/01/03	5	53.94	6	54.87	53.10	-1	4,942	-0.02%
2020/01/02	2	54.30	2	54.30	54.50	0	4,868	0.00%
2019/12/31	4	53.08	0	0.00	52.80	4	4,832	0.08%
2019/12/30	0	0.00	2	54.00	53.70	-2	4,820	-0.04%
2019/12/27	0	0.00	1	54.80	54.20	-1	4,815	-0.02%
2019/12/26	0	0.00	3	53.50	53.70	-3	4,774	-0.06%
2019/12/25	10	54.35	10	54.18	53.90	0	4,763	0.00%
2019/12/24	1	52.10	0	0.00	52.10	1	4,668	0.02%
2019/12/20	0	0.00	1	52.80	53.00	-1	4,704	-0.02%
2019/12/19	0	0.00	2	53.75	53.10	-2	4,745	-0.04%
2019/12/18	8	53.94	6	55.05	54.50	2	4,752	0.04%
2019/12/17	1	52.70	5	52.92	53.40	-4	4,549	-0.09%
2019/12/16	6	51.47	13	52.22	52.30	-7	4,595	-0.15%
2019/12/13	1	51.70	2	50.60	50.50	-1	4,598	-0.02%
2019/12/12	7	52.26	2	52.55	51.40	5	4,644	0.11%
2019/12/11	4	51.73	1	51.80	51.60	3	4,608	0.07%
2019/12/10	1	52.40	6	51.95	52.50	-5	4,604	-0.11%
2019/12/06	2	51.45	2	51.70	51.40	0	4,629	0.00%
2019/12/05	4	51.78	4	51.45	51.10	0	4,642	0.00%
2019/12/04	1	50.60	2	50.50	50.80	-1	4,852	-0.02%
2019/12/02	1	47.85	3	47.90	48.00	-2	4,889	-0.04%
2019/11/29	3	49.90	0	0.00	49.10	3	4,921	0.06%
2019/11/27	0	0.00	7	50.74	50.30	-7	5,215	-0.13%
2019/11/26	8	50.01	1	50.30	50.60	7	5,416	0.13%
2019/11/25	0	0.00	1	49.90	49.35	-1	5,805	-0.02%
2019/11/20	1	49.20	1	49.25	49.05	0	5,902	0.00%
2019/11/19	1	50.10	0	0.00	50.00	1	6,000	0.02%
2019/11/18	2	51.00	0	0.00	50.60	2	6,176	0.03%
2019/11/14	0	0.00	2	49.83	50.00	-2	6,322	-0.03%
2019/11/12	2	49.90	0	0.00	50.20	2	6,442	0.03%
2019/11/11	4	50.49	0	0.00	49.60	4	6,432	0.06%
2019/11/08	5	52.82	5	52.94	52.80	0	6,377	0.00%
2019/11/07	2	54.05	2	55.10	53.20	0	6,387	0.00%
2019/11/06	3	55.13	0	0.00	55.50	3	6,354	0.05%
2019/11/05	1	56.20	2	56.35	56.30	-1	6,352	-0.02%
2019/11/04	4	55.70	0	0.00	55.50	4	6,333	0.06%
2019/11/01	1	55.00	0	0.00	56.10	1	6,351	0.02%
2019/10/31	5	55.80	19	55.43	55.00	-14	6,331	-0.22%
2019/10/30	2	57.25	4	57.30	56.80	-2	6,268	-0.03%
2019/10/29	4	58.03	2	58.60	57.50	2	6,275	0.03%
2019/10/28	2	59.40	14	58.95	60.10	-12	6,167	-0.19%
2019/10/25	2	58.35	4	58.18	58.20	-2	6,169	-0.03%
2019/10/24	5	57.10	10	57.05	58.50	-5	6,089	-0.08%
2019/10/23	0	0.00	4	54.53	55.00	-4	6,007	-0.07%
2019/10/22	3	53.27	1	54.00	53.60	2	6,029	0.03%
2019/10/21	15	53.51	14	53.07	53.60	1	5,906	0.02%
2019/10/18	3	51.50	34	51.94	51.60	-31	5,681	-0.55%
2019/10/17	3	51.23	2	51.10	51.10	1	5,579	0.02%
2019/10/16	9	50.84	0	0.00	50.00	9	5,555	0.16%
2019/10/15	21	51.39	12	51.76	51.10	9	5,499	0.16%
2019/10/14	2	50.45	12	51.00	50.40	-10	5,317	-0.19%
2019/10/09	2	48.38	2	48.25	48.15	0	5,184	0.00%
2019/10/08	1	48.70	4	49.00	48.90	-3	5,185	-0.06%
2019/10/07	0	0.00	4	49.41	49.55	-4	5,192	-0.08%
2019/10/04	2	49.48	0	0.00	49.35	2	5,183	0.04%
2019/10/03	4	49.73	0	0.00	49.60	4	5,185	0.08%
2019/10/02	1	49.00	16	49.03	49.50	-15	5,179	-0.29%
2019/10/01	0	0.00	1	48.80	49.25	-1	5,189	-0.02%
2019/09/27	2	48.43	2	48.50	48.40	0	5,174	0.00%
2019/09/26	4	49.08	4	49.10	48.75	0	5,155	0.00%
2019/09/25	1	50.20	3	50.08	49.45	-2	5,135	-0.04%
2019/09/24	2	51.15	6	51.15	50.80	-4	5,122	-0.08%
2019/09/23	11	51.08	9	51.26	50.80	2	5,061	0.04%
2019/09/20	4	50.28	14	50.41	50.40	-10	5,049	-0.20%
2019/09/19	14	51.64	2	51.40	50.70	12	5,067	0.24%
2019/09/18	0	0.00	2	50.80	50.30	-2	5,017	-0.04%
2019/09/17	2	49.85	1	50.10	50.20	1	5,007	0.02%
2019/09/16	0	0.00	2	48.05	48.50	-2	4,973	-0.04%
2019/09/12	0	0.00	3	49.25	48.90	-3	5,001	-0.06%
2019/09/11	1	48.70	0	0.00	48.85	1	5,056	0.02%
2019/09/09	1	50.30	2	50.30	50.10	-1	5,230	-0.02%
2019/09/06	8	51.84	9	52.52	51.00	-1	5,201	-0.02%
2019/09/05	5	50.40	4	51.10	50.80	1	4,915	0.02%
2019/09/04	6	50.93	4	50.80	50.70	2	4,896	0.04%
2019/09/03	3	50.37	7	50.54	49.80	-4	4,872	-0.08%
2019/09/02	7	49.33	10	50.02	50.70	-3	4,830	-0.06%
2019/08/30	4	50.34	5	51.38	49.05	-1	4,748	-0.02%
2019/08/29	6	51.00	9	50.18	49.75	-3	4,536	-0.07%
2019/08/28	4	49.74	15	50.85	51.20	-11	4,330	-0.25%
2019/08/27	3	46.83	2	46.60	46.60	1	3,927	0.03%
2019/08/26	3	46.10	5	46.99	46.10	-2	3,926	-0.05%
2019/08/23	1	49.15	9	48.61	48.55	-8	3,888	-0.21%
2019/08/22	6	48.79	4	48.74	48.70	2	3,837	0.05%
2019/08/21	9	48.29	11	47.73	48.20	-2	3,744	-0.05%
2019/08/20	8	46.13	0	0.00	45.85	8	3,565	0.22%
2019/08/19	13	47.03	11	47.10	46.50	2	3,525	0.06%
2019/08/16	5	47.10	3	45.60	46.00	2	3,415	0.06%
2019/08/14	0	0.00	2	44.90	44.10	-2	3,318	-0.06%
2019/08/13	8	44.50	6	44.93	44.35	2	3,326	0.06%
2019/08/12	3	43.63	2	43.45	44.35	1	3,316	0.03%
2019/08/08	8	44.38	2	44.55	44.65	6	3,293	0.18%
2019/08/07	2	44.60	0	0.00	44.05	2	3,298	0.06%
2019/08/06	2	44.35	0	0.00	45.60	2	3,292	0.06%
2019/08/05	4	47.36	5	45.70	45.55	-1	3,274	-0.03%
2019/08/02	2	47.78	7	48.19	47.85	-5	3,264	-0.15%
2019/08/01	8	49.33	6	49.29	48.85	2	3,269	0.06%
2019/07/31	20	49.92	12	49.19	49.90	8	3,241	0.25%
2019/07/30	33	48.05	22	49.71	48.80	11	3,154	0.35%
2019/07/29	20	51.52	11	51.14	51.00	9	3,016	0.30%
2019/07/26	3	48.57	3	47.70	49.50	0	2,828	0.00%
2019/07/25	24	47.63	19	47.65	47.75	5	2,728	0.18%
2019/07/24	18	46.81	5	46.80	47.30	13	2,551	0.51%
2019/07/23	2	42.90	0	0.00	43.00	2	2,356	0.08%
2019/07/19	1	41.85	0	0.00	41.90	1	2,411	0.04%
2019/07/16	0	0.00	3	44.37	44.30	-3	2,589	-0.12%
2019/07/12	6	44.30	7	44.00	43.90	-1	2,731	-0.04%
2019/07/11	2	44.38	2	44.25	44.10	0	2,750	0.00%
2019/07/10	1	43.15	1	43.10	43.15	0	2,746	0.00%
2019/07/09	0	0.00	5	43.10	43.00	-5	2,745	-0.18%
2019/07/05	2	44.85	0	0.00	44.65	2	2,788	0.07%
2019/07/04	6	45.63	4	45.69	45.40	2	2,794	0.07%
2019/07/03	1	45.55	2	45.48	45.25	-1	2,866	-0.03%
2019/07/02	4	46.70	0	0.00	46.45	4	2,947	0.14%
2019/07/01	1	47.10	0	0.00	46.45	1	3,016	0.03%
2019/06/27	0	0.00	1	46.75	46.65	-1	3,122	-0.03%
2019/06/26	0	0.00	1	47.10	46.65	-1	3,135	-0.03%
2019/06/25	1	46.80	5	46.58	47.40	-4	3,187	-0.13%
2019/06/24	3	46.28	0	0.00	46.35	3	3,143	0.10%
2019/06/21	2	45.23	1	45.80	45.15	1	3,120	0.03%
2019/06/20	0	0.00	1	45.55	45.10	-1	3,114	-0.03%
2019/06/19	0	0.00	3	44.73	44.85	-3	3,132	-0.10%
2019/06/18	12	44.75	11	44.29	43.90	1	3,140	0.03%
2019/06/17	1	44.20	9	44.69	45.40	-8	3,036	-0.26%
2019/06/14	7	41.76	0	0.00	41.30	7	3,015	0.23%
2019/06/13	0	0.00	1	41.05	41.60	-1	3,053	-0.03%
2019/06/12	1	42.90	1	42.05	41.45	0	3,131	0.00%
2019/06/11	3	41.07	0	0.00	42.05	3	3,266	0.09%
2019/06/05	1	40.50	0	0.00	40.00	1	3,554	0.03%
2019/05/21	1	41.30	0	0.00	41.75	1	4,803	0.02%
2019/05/20	1	40.40	2	40.65	40.45	-1	4,888	-0.02%
2019/05/17	3	42.80	1	42.60	42.70	2	5,107	0.04%
2019/05/15	5	42.62	7	43.13	44.90	-2	5,358	-0.04%
2019/05/14	1	42.00	1	42.35	42.60	0	5,661	0.00%
2019/05/13	1	42.65	3	41.67	41.75	-2	6,030	-0.03%
2019/05/10	10	44.49	5	43.65	43.95	5	6,201	0.08%
2019/05/09	4	43.79	1	42.60	43.35	3	6,303	0.05%
2019/05/08	1	46.05	1	45.70	45.70	0	6,338	0.00%
2019/04/30	1	47.10	1	46.75	47.40	0	6,933	0.00%
2019/04/29	7	48.33	2	47.28	46.80	5	6,935	0.07%
2019/04/26	5	52.30	1	52.00	52.00	4	6,877	0.06%
2019/04/25	2	54.15	0	0.00	54.00	2	6,860	0.03%
2019/04/24	0	0.00	1	54.00	53.80	-1	6,866	-0.01%
2019/04/23	1	53.70	1	53.50	53.60	0	6,866	0.00%
2019/04/22	15	56.36	17	55.66	54.40	-2	6,906	-0.03%
2019/04/19	1	53.60	0	0.00	54.10	1	6,807	0.01%
2019/04/18	3	53.80	1	54.50	52.90	2	6,819	0.03%
2019/04/17	1	52.90	2	52.55	52.80	-1	6,807	-0.01%
2019/04/16	2	51.50	0	0.00	52.50	2	6,840	0.03%
2019/04/15	1	51.20	0	0.00	51.20	1	6,913	0.01%
2019/04/12	0	0.00	2	51.10	51.10	-2	7,052	-0.03%
2019/04/11	1	53.00	0	0.00	51.80	1	7,144	0.01%
2019/04/10	2	53.35	0	0.00	53.20	2	7,155	0.03%
2019/04/09	2	55.05	1	56.50	53.90	1	7,198	0.01%
2019/04/08	6	55.35	16	55.56	55.30	-10	7,265	-0.14%
2019/04/03	12	53.13	14	53.77	53.90	-2	7,248	-0.03%
2019/04/02	2	52.25	25	52.42	53.00	-23	7,245	-0.32%
2019/04/01	4	52.30	8	52.54	52.20	-4	7,341	-0.05%
2019/03/29	17	50.72	1	51.00	51.00	16	7,319	0.22%
2019/03/28	4	51.93	0	0.00	51.20	4	7,491	0.05%
2019/03/27	0	0.00	1	51.30	51.40	-1	7,705	-0.01%
2019/03/26	4	51.80	0	0.00	51.30	4	7,947	0.05%
2019/03/25	2	51.00	7	51.20	51.50	-5	8,182	-0.06%
2019/03/22	18	52.68	11	52.59	52.10	7	8,276	0.08%
2019/03/21	0	0.00	3	51.70	51.80	-3	8,408	-0.04%
2019/03/20	10	52.84	7	53.26	52.60	3	8,690	0.03%
2019/03/19	22	54.31	21	54.57	53.10	1	9,013	0.01%
2019/03/18	1	53.90	0	0.00	54.30	1	9,060	0.01%
2019/03/14	4	55.23	0	0.00	53.90	4	9,339	0.04%
2019/03/13	2	57.45	19	57.21	57.40	-17	9,496	-0.18%
2019/03/12	35	57.39	23	57.90	58.00	12	9,746	0.12%
2019/03/11	10	56.20	15	56.25	55.60	-5	9,921	-0.05%
2019/03/08	10	55.69	10	55.64	56.00	0	10,119	0.00%
2019/03/07	3	56.67	6	56.12	55.60	-3	10,309	-0.03%
2019/03/06	5	56.58	8	56.83	56.60	-3	10,479	-0.03%
2019/03/05	2	55.95	3	55.77	55.50	-1	10,982	-0.01%
2019/03/04	5	56.52	3	56.97	56.50	2	11,326	0.02%
2019/02/27	8	56.13	11	55.61	57.60	-3	11,445	-0.03%
2019/02/26	14	57.89	9	58.69	55.70	5	11,716	0.04%
2019/02/25	2	56.65	8	56.33	57.60	-6	11,980	-0.05%
2019/02/22	15	57.33	9	58.16	56.50	6	12,027	0.05%
2019/02/21	6	56.85	4	57.45	57.90	2	11,959	0.02%
2019/02/20	6	58.53	6	59.07	57.90	0	11,855	0.00%
2019/02/19	3	58.30	1	58.80	58.90	2	11,804	0.02%
2019/02/18	7	59.93	10	60.93	58.30	-3	11,751	-0.03%
2019/02/15	8	57.75	6	57.92	59.30	2	11,564	0.02%
2019/02/14	2	58.90	3	57.93	59.00	-1	11,518	-0.01%
2019/02/13	15	58.35	9	58.31	58.40	6	11,407	0.05%
2019/02/12	10	52.82	15	55.77	56.00	-5	11,139	-0.04%
2019/02/11	2	50.50	9	49.93	51.40	-7	10,961	-0.06%
2019/01/30	10	47.28	39	47.63	46.75	-29	10,938	-0.27%
2019/01/29	17	46.34	3	45.98	46.10	14	10,865	0.13%
2019/01/28	12	46.79	12	46.06	46.60	0	10,856	0.00%
2019/01/25	6	45.08	1	45.25	44.15	5	10,746	0.05%
2019/01/24	0	0.00	1	43.10	42.55	-1	10,850	-0.01%
2019/01/21	2	41.98	2	41.85	42.00	0	11,097	0.00%
2019/01/18	1	40.05	0	0.00	41.30	1	11,108	0.01%
2019/01/17	0	0.00	2	40.25	40.20	-2	11,151	-0.02%
2019/01/16	1	41.50	1	41.05	41.00	0	11,221	0.00%
2019/01/14	2	40.58	1	40.65	40.05	1	11,304	0.01%
2019/01/11	1	42.60	0	0.00	41.55	1	11,314	0.01%
2019/01/10	1	43.15	2	42.48	42.30	-1	11,353	-0.01%
2019/01/09	2	43.55	4	42.78	42.30	-2	11,567	-0.02%
2019/01/08	31	41.67	32	41.89	42.10	-1	11,704	-0.01%
2019/01/07	32	42.28	32	41.94	41.60	0	11,681	0.00%
2019/01/04	5	39.77	33	39.20	40.90	-28	11,672	-0.24%
2019/01/03	38	42.65	6	41.72	40.65	32	11,580	0.28%
2019/01/02	6	44.29	1	44.20	43.90	5	11,551	0.04%
2018/12/28	25	43.80	1	44.20	43.90	24	11,589	0.21%
2018/12/27	6	44.61	6	44.60	43.80	0	11,642	0.00%
2018/12/26	26	44.30	25	43.19	42.60	1	11,558	0.01%
2018/12/25	10	43.84	10	43.93	44.10	0	11,555	0.00%
2018/12/24	21	43.99	21	44.08	45.30	0	11,517	0.00%
2018/12/22	11	44.34	14	44.64	44.85	-3	11,413	-0.03%
2018/12/21	23	44.89	27	45.11	45.60	-4	11,422	-0.04%
2018/12/20	20	45.27	37	45.10	44.25	-17	11,273	-0.15%
2018/12/19	45	47.54	33	48.13	47.40	12	11,019	0.11%
2018/12/18	10	50.41	11	49.93	49.40	-1	10,927	-0.01%
2018/12/17	3	50.33	26	49.74	50.30	-23	10,856	-0.21%
2018/12/14	13	50.74	16	49.94	50.00	-3	10,796	-0.03%
2018/12/13	49	52.24	20	52.29	52.00	29	10,675	0.27%
2018/12/12	17	50.79	31	51.83	52.50	-14	10,400	-0.13%
2018/12/11	3	48.40	3	48.17	47.80	0	10,099	0.00%
2018/12/10	28	47.72	40	47.70	47.30	-12	10,196	-0.12%
2018/12/07	24	48.06	8	47.88	48.05	16	10,027	0.16%
2018/12/06	13	49.47	5	49.26	46.30	8	9,928	0.08%
2018/12/05	24	50.30	75	50.41	51.10	-51	9,676	-0.53%
2018/12/04	36	50.11	40	50.32	49.50	-4	9,490	-0.04%
2018/12/03	14	50.21	14	50.22	49.15	0	9,277	0.00%
2018/11/30	18	48.13	5	48.31	48.75	13	9,100	0.14%
2018/11/29	36	50.50	24	49.94	49.00	12	8,908	0.13%
2018/11/28	58	49.85	26	49.68	49.70	32	8,699	0.37%
2018/11/27	25	46.76	17	47.16	48.40	8	8,185	0.10%
2018/11/26	9	44.23	12	44.06	44.00	-3	7,814	-0.04%
2018/11/23	17	43.13	17	43.04	43.75	0	7,721	0.00%
2018/11/22	13	42.18	15	42.13	41.10	-2	7,406	-0.03%
2018/11/20	1	37.30	5	37.27	37.00	-4	6,942	-0.06%
2018/11/19	12	36.84	12	37.18	37.30	0	6,999	0.00%
2018/11/16	5	37.08	2	36.83	36.25	3	7,024	0.04%
2018/11/15	1	36.85	0	0.00	36.80	1	7,052	0.01%
2018/11/14	2	36.55	2	36.80	36.00	0	7,106	0.00%
2018/11/13	7	35.66	6	35.44	36.95	1	7,294	0.01%
2018/11/12	2	36.68	1	37.00	36.60	1	7,346	0.01%
2018/11/09	1	36.80	1	35.60	36.70	0	7,392	0.00%
2018/11/08	9	37.72	4	37.40	35.95	5	7,411	0.07%
2018/11/07	1	36.65	4	37.01	37.75	-3	7,311	-0.04%
2018/11/06	1	34.40	20	36.17	34.35	-19	7,310	-0.26%
2018/11/05	5	36.68	3	37.03	37.00	2	7,338	0.03%
2018/11/02	31	36.82	13	36.89	36.55	18	7,319	0.25%
2018/11/01	22	35.70	19	35.90	35.80	3	7,226	0.04%
2018/10/31	5	33.80	3	34.10	34.10	2	6,952	0.03%
2018/10/30	10	31.48	12	31.99	31.00	-2	6,907	-0.03%
2018/10/29	7	32.54	3	32.00	32.05	4	7,100	0.06%
2018/10/26	17	31.14	17	30.98	30.50	0	7,077	0.00%
2018/10/25	1	31.60	3	31.88	31.15	-2	7,113	-0.03%
2018/10/24	3	35.70	7	35.54	34.60	-4	7,082	-0.06%
2018/10/23	16	36.89	18	36.63	36.30	-2	7,021	-0.03%
2018/10/22	13	37.93	3	37.82	37.70	10	7,058	0.14%
2018/10/19	6	36.02	17	36.50	36.35	-11	7,133	-0.15%
2018/10/18	11	38.60	11	38.27	38.05	0	7,152	0.00%
2018/10/17	19	39.28	16	39.13	38.40	3	7,163	0.04%
2018/10/16	7	39.19	9	39.28	40.25	-2	7,007	-0.03%
2018/10/12	7	37.06	6	36.86	37.20	1	7,037	0.01%
2018/10/11	2	36.60	1	37.10	36.50	1	7,110	0.01%
2018/10/09	14	42.39	4	41.39	40.55	10	7,192	0.14%
2018/10/08	5	41.76	7	42.02	41.70	-2	7,254	-0.03%
2018/10/05	4	43.20	2	42.40	42.30	2	7,414	0.03%
2018/10/04	34	47.19	2	47.15	47.00	32	7,476	0.43%
2018/10/03	2	49.60	3	48.07	47.95	-1	8,046	-0.01%
2018/10/02	5	50.92	1	50.00	50.00	4	8,302	0.05%
2018/10/01	1	50.20	2	50.50	51.30	-1	8,430	-0.01%
2018/09/28	21	51.10	11	50.35	50.20	10	8,731	0.11%
2018/09/27	5	51.28	1	50.20	50.00	4	8,917	0.04%
2018/09/26	3	51.23	16	51.08	51.10	-13	9,101	-0.14%
2018/09/25	3	51.87	3	51.80	52.00	0	9,178	0.00%
2018/09/21	16	49.58	2	51.35	51.00	14	9,161	0.15%
2018/09/20	3	47.92	8	47.94	48.00	-5	9,160	-0.05%
2018/09/19	1	49.80	1	48.65	47.90	0	9,256	0.00%
2018/09/18	3	49.95	12	48.94	48.40	-9	9,348	-0.10%
2018/09/17	5	52.56	7	52.39	52.10	-2	9,527	-0.02%
2018/09/14	44	51.71	18	52.18	52.60	26	9,645	0.27%
2018/09/13	6	49.79	6	49.33	48.95	0	9,580	0.00%
2018/09/12	2	50.20	19	49.38	50.10	-17	9,788	-0.17%
2018/09/11	22	51.46	2	51.30	51.30	20	9,983	0.20%
2018/09/10	13	50.82	95	50.59	50.60	-82	10,091	-0.81%
2018/09/07	10	53.63	9	53.37	53.50	1	10,143	0.01%
2018/09/06	2	57.00	2	56.40	56.40	0	10,316	0.00%
2018/09/05	9	58.09	12	56.35	56.00	-3	10,881	-0.03%
2018/09/04	17	58.15	1	58.00	58.10	16	11,423	0.14%
2018/09/03	19	58.74	51	57.75	57.00	-32	11,763	-0.27%
2018/08/31	8	59.80	8	60.46	60.90	0	12,007	0.00%
2018/08/30	43	62.23	24	62.29	61.00	19	12,203	0.16%
2018/08/29	15	59.03	20	59.79	60.70	-5	12,365	-0.04%
2018/08/28	15	59.43	7	59.56	58.90	8	12,638	0.06%
2018/08/27	5	60.20	6	58.73	60.10	-1	12,903	-0.01%
2018/08/24	14	57.60	23	56.64	56.60	-9	13,097	-0.07%
2018/08/23	16	59.65	13	59.26	58.60	3	13,647	0.02%
2018/08/22	3	57.50	4	58.00	59.50	-1	14,211	-0.01%
2018/08/21	11	58.93	3	58.77	58.50	8	14,867	0.05%
2018/08/20	36	55.33	36	55.13	58.50	0	15,105	0.00%
2018/08/17	12	60.51	9	59.66	58.20	3	15,508	0.02%
2018/08/16	27	59.26	22	59.19	61.20	5	15,624	0.03%
2018/08/15	37	60.49	23	60.46	58.60	14	15,830	0.09%
2018/08/14	27	61.25	15	60.21	62.00	12	16,050	0.07%
2018/08/13	57	61.60	55	60.24	60.30	2	16,266	0.01%
2018/08/10	8	67.23	2	67.10	64.70	6	16,635	0.04%
2018/08/09	18	64.68	10	65.03	66.30	8	17,030	0.05%
2018/08/08	2	66.50	4	65.70	65.00	-2	17,702	-0.01%
2018/08/07	3	66.40	5	67.36	66.70	-2	18,220	-0.01%
2018/08/06	24	65.18	43	64.88	65.50	-19	18,399	-0.10%
2018/08/03	58	63.04	65	63.92	66.00	-7	18,632	-0.04%
2018/08/02	13	66.37	11	66.38	63.70	2	18,765	0.01%
2018/08/01	5	70.68	20	69.83	69.50	-15	19,391	-0.08%
2018/07/31	10	71.00	2	71.60	72.20	8	19,736	0.04%
2018/07/30	0	0.00	2	71.45	69.50	-2	19,735	-0.01%
2018/07/27	6	73.52	4	72.20	72.00	2	19,738	0.01%
2018/07/26	3	73.83	15	74.07	75.00	-12	19,731	-0.06%
2018/07/25	3	71.67	2	70.20	71.70	1	19,584	0.01%
2018/07/24	7	68.71	3	68.67	69.90	4	19,513	0.02%
2018/07/23	5	65.24	5	64.50	67.50	0	19,448	0.00%
2018/07/20	13	66.31	8	67.34	67.10	5	19,381	0.03%
2018/07/19	9	69.62	6	69.28	69.00	3	19,241	0.02%
2018/07/18	37	69.55	45	68.70	68.00	-8	19,237	-0.04%
2018/07/17	49	72.58	24	72.17	70.90	25	19,196	0.13%
2018/07/16	21	73.86	20	74.52	73.80	1	19,197	0.01%
2018/07/13	26	73.93	20	75.86	73.00	6	19,302	0.03%
2018/07/12	34	73.09	27	73.50	73.90	7	19,122	0.04%
2018/07/11	75	73.60	39	73.86	73.60	36	19,114	0.19%
2018/07/10	11	68.86	22	69.51	72.00	-11	18,611	-0.06%
2018/07/09	29	66.19	32	65.44	65.50	-3	18,502	-0.02%
2018/07/06	50	64.39	36	65.04	66.20	14	18,359	0.08%
2018/07/05	70	64.09	77	63.67	62.70	-7	18,107	-0.04%
2018/07/04	40	66.32	28	64.61	62.70	12	17,898	0.07%
2018/07/03	6	70.02	15	69.67	69.60	-9	17,672	-0.05%
2018/07/02	4	71.00	11	69.23	69.10	-7	17,580	-0.04%
2018/06/29	33	69.41	31	69.81	72.80	2	17,458	0.01%
2018/06/28	51	72.41	50	72.30	69.50	1	17,295	0.01%
2018/06/27	45	72.65	50	72.87	73.40	-5	17,177	-0.03%
2018/06/26	50	73.20	29	73.05	72.00	21	17,064	0.12%
2018/06/25	18	74.26	23	72.67	71.20	-5	16,820	-0.03%
2018/06/22	4	77.85	9	77.69	76.50	-5	16,652	-0.03%
2018/06/21	36	80.09	35	80.22	80.90	1	16,558	0.01%
2018/06/20	22	80.03	14	78.66	76.40	8	16,374	0.05%
2018/06/19	19	83.67	17	83.55	84.00	2	16,260	0.01%
2018/06/15	19	83.57	18	84.57	83.20	1	16,243	0.01%
2018/06/14	38	82.98	42	83.49	83.20	-4	16,133	-0.02%
2018/06/13	39	85.34	28	85.01	82.90	11	15,957	0.07%
2018/06/12	35	87.12	41	88.36	89.50	-6	15,516	-0.04%
2018/06/11	47	78.03	43.5	79.68	81.40	3.5	14,963	0.02%
2018/06/08	7	69.86	19	70.58	74.00	-12	14,696	-0.08%
2018/06/07	17	71.46	20	71.27	70.50	-3	14,445	-0.02%
2018/06/06	5	71.40	4	69.75	71.50	1	14,445	0.01%
2018/06/05	37	69.85	31	68.71	67.80	6	14,387	0.04%
2018/06/04	47	71.60	39	71.59	72.80	8	14,150	0.06%
2018/06/01	14	70.79	5	71.56	69.90	9	13,839	0.07%
2018/05/31	67	77.14	87	75.74	70.70	-20	13,541	-0.15%
2018/05/30	23	70.84	38	71.34	74.10	-15	12,893	-0.12%
2018/05/29	81	69.79	110	71.04	68.80	-29	12,268	-0.24%	大賣/
2018/05/28	50	64.27	9	66.01	66.90	41	11,490	0.36%
2018/05/25	30	58.50	37	58.57	60.90	-7	11,147	-0.06%
2018/05/24	19	55.39	7	55.36	55.40	12	10,510	0.11%
2018/05/23	14	55.74	12	55.48	55.80	2	10,294	0.02%
2018/05/22	11	55.84	27	54.39	53.70	-16	9,969	-0.16%
2018/05/21	54	55.63	40	55.48	56.40	14	9,672	0.14%
2018/05/18	72	54.08	73	54.49	54.70	-1	9,332	-0.01%
2018/05/17	153	53.44	180	55.34	52.10	-27	8,805	-0.31%	大買/大賣/
2018/05/16	58	56.56	52	56.18	55.60	6	8,338	0.07%
2018/05/15	66	51.15	63	50.59	53.80	3	7,656	0.04%
2018/05/14	22	48.00	10	49.84	50.20	12	7,091	0.17%
2018/05/11	19	46.57	26	46.58	45.70	-7	6,824	-0.10%
2018/05/10	47	45.15	296	45.32	46.20	-249	6,511	-3.82%	大賣/鉅額交易
2018/05/09	292	42.83	21	43.32	43.65	271	6,123	4.43%	大買/鉅額交易
2018/05/08	26	39.53	17	40.20	40.90	9	5,397	0.17%
2018/05/07	0	0.00	2	37.08	37.20	-2	5,005	-0.04%
2018/05/04	3	36.00	16	35.75	35.80	-13	4,989	-0.26%
2018/05/03	1	37.20	5	37.05	36.95	-4	5,004	-0.08%
2018/05/02	3	37.05	5	36.59	36.35	-2	5,000	-0.04%
2018/04/30	1	36.20	1	36.50	35.95	0	5,067	0.00%
2018/04/27	0	0.00	2	35.48	36.15	-2	5,345	-0.04%
2018/04/26	6	36.03	1	35.65	34.50	5	5,752	0.09%
2018/04/25	3	36.17	1	35.55	35.90	2	5,742	0.03%
2018/04/24	0	0.00	19	36.97	36.00	-19	5,798	-0.33%
2018/04/23	1	37.90	0	0.00	37.60	1	5,718	0.02%
2018/04/20	31	38.35	4	38.18	37.95	27	5,696	0.47%
2018/04/19	1	38.15	10	39.21	39.15	-9	5,607	-0.16%
2018/04/18	4	36.46	2	35.95	36.30	2	5,362	0.04%
2018/04/17	5	38.05	6	37.78	36.15	-1	5,317	-0.02%
2018/04/16	6	38.53	2	38.10	39.10	4	5,186	0.08%
2018/04/13	23	38.87	29	38.20	38.00	-6	5,103	-0.12%
2018/04/11	0	0.00	1	37.20	37.10	-1	5,049	-0.02%
2018/04/10	3	36.63	2	36.75	36.05	1	5,029	0.02%
2018/04/09	1	36.35	0	0.00	36.25	1	5,129	0.02%
2018/04/03	5	35.79	8	35.93	36.10	-3	5,174	-0.06%
2018/04/02	3	36.20	0	0.00	35.55	3	5,186	0.06%
2018/03/30	1	36.50	3	36.98	36.70	-2	5,279	-0.04%
2018/03/29	0	0.00	4	36.61	36.35	-4	5,313	-0.08%
2018/03/28	3	36.50	2	36.28	36.00	1	5,277	0.02%
2018/03/27	1	36.80	4	36.71	36.65	-3	5,265	-0.06%
2018/03/26	2	35.83	0	0.00	36.00	2	5,266	0.04%
2018/03/23	4	35.48	0	0.00	35.80	4	5,239	0.08%
2018/03/22	8	37.82	6	37.37	37.30	2	5,174	0.04%
2018/03/21	2	38.05	6	38.02	36.90	-4	5,022	-0.08%
2018/03/20	1	36.50	1	36.90	37.40	0	4,859	0.00%
2018/03/19	7	36.69	2	36.40	36.40	5	4,784	0.10%
2018/03/16	3	36.27	10	36.52	35.80	-7	4,642	-0.15%
2018/03/15	16	35.58	2	35.23	35.45	14	4,510	0.31%
2018/03/14	24	35.96	23	35.55	35.25	1	4,483	0.02%
2018/03/13	3	35.43	2	35.45	36.00	1	4,386	0.02%
2018/03/12	19	35.10	18	35.44	35.05	1	4,329	0.02%
2018/03/09	31	34.50	27	33.81	34.00	4	4,148	0.10%
2018/03/08	4	32.84	8	31.93	33.55	-4	3,992	-0.10%
2018/03/07	2	31.25	0	0.00	30.50	2	3,933	0.05%
2018/03/06	0	0.00	2	30.13	30.20	-2	4,034	-0.05%
2018/03/02	1	30.50	4	30.65	30.50	-3	4,530	-0.07%
2018/03/01	2	30.90	0	0.00	30.90	2	4,595	0.04%
2018/02/27	0	0.00	2	31.05	30.75	-2	4,659	-0.04%
2018/02/26	6	30.93	2	31.18	30.85	4	4,705	0.09%
2018/02/23	2	31.05	1	30.85	30.60	1	4,787	0.02%
2018/02/22	1	30.25	3	30.62	30.25	-2	4,968	-0.04%
2018/02/21	3	30.35	0	0.00	30.25	3	5,361	0.06%
2018/02/12	5	29.43	0	0.00	29.25	5	5,660	0.09%
2018/02/09	1	28.40	0	0.00	29.35	1	5,806	0.02%
2018/02/08	2	30.10	0	0.00	30.00	2	5,837	0.03%
2018/02/07	2	31.23	1	31.60	31.00	1	5,861	0.02%
2018/02/06	3	30.00	0	0.00	29.95	3	5,920	0.05%
2018/02/05	3	32.10	0	0.00	33.05	3	6,059	0.05%
2018/01/31	1	34.00	1	33.65	33.80	0	6,403	0.00%
2018/01/30	0	0.00	2	34.25	34.30	-2	6,541	-0.03%
2018/01/25	1	34.60	0	0.00	34.30	1	6,703	0.01%
2018/01/24	2	35.00	1	35.40	35.30	1	6,733	0.01%
2018/01/23	9	37.84	13	37.26	36.05	-4	6,868	-0.06%
2018/01/22	13	37.65	15	38.41	38.55	-2	6,712	-0.03%
2018/01/19	1	35.10	0	0.00	35.05	1	6,702	0.01%
2018/01/18	0	0.00	4	34.55	34.60	-4	7,073	-0.06%
2018/01/17	1	34.20	0	0.00	34.10	1	7,087	0.01%
2018/01/16	3	34.68	2	35.30	34.60	1	7,187	0.01%
2018/01/15	4	34.18	0	0.00	34.85	4	7,255	0.06%
2018/01/08	2	35.00	3	34.70	33.80	-1	7,617	-0.01%
2018/01/05	0	0.00	2	35.53	35.40	-2	7,643	-0.03%
2018/01/04	0	0.00	2	34.60	35.00	-2	7,698	-0.03%
2018/01/03	1	34.90	2	34.75	34.60	-1	7,660	-0.01%
2018/01/02	4	33.53	14	32.90	33.35	-10	7,565	-0.13%