揚明光 (3504)-國泰-桃園券商分點個股進出

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
55.2
漲跌
▲0.3
漲幅
+0.55%
成交量
390張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

揚明光 (3504)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	55.40	1	55.60	55.20	0	1,075	0.00%
2024/04/26	0	0.00	2	54.10	53.50	-2	1,222	-0.16%
2024/04/24	1.1	54.88	0.1	54.60	54.80	1	1,236	0.08%
2024/04/19	1	53.82	1	54.79	53.90	0	1,246	0.00%
2024/04/16	0.1	54.90	0	55.10	54.80	0.1	1,253	0.01%
2024/04/15	0	0.00	0	56.60	56.20	0	1,254	0.00%
2024/04/12	0.1	58.00	5	57.70	57.20	-4.9	1,267	-0.39%
2024/04/11	2	57.75	0	0.00	57.30	2	1,268	0.16%
2024/04/10	0.5	58.80	2	59.10	58.30	-1.5	1,279	-0.12%
2024/04/09	0	0.00	2	58.95	58.00	-2	1,285	-0.16%
2024/04/08	1	58.30	0.3	58.70	58.60	0.8	1,368	0.05%
2024/04/03	1	58.50	0	0.00	58.60	1	1,373	0.07%
2024/04/02	1	58.50	0	0.00	58.40	1	1,376	0.07%
2024/03/27	5	60.40	0	0.00	59.80	5	1,426	0.35%
2024/03/26	11	60.53	2	60.30	59.60	9	1,424	0.63%
2024/03/25	3	61.17	0	0.00	61.30	3	1,416	0.21%
2024/03/22	0	0.00	5	60.80	60.80	-5	1,419	-0.35%
2024/03/21	2	60.35	0	0.00	60.30	2	1,426	0.14%
2024/03/20	3	59.80	2	60.00	61.00	1	1,437	0.07%
2024/03/19	0.3	59.10	0	0.00	58.90	0.3	1,463	0.02%
2024/03/18	2	59.40	2.2	59.01	59.10	-0.2	1,506	-0.01%
2024/03/15	5	58.66	0	0.00	58.80	5	1,527	0.33%
2024/03/13	8	59.44	0	0.00	59.50	8	1,526	0.52%
2024/03/12	0.1	61.80	1	62.00	61.00	-0.9	1,520	-0.06%
2024/03/11	1	59.50	0	0.00	61.10	1	1,523	0.07%
2024/03/08	3	62.10	10	62.13	60.80	-7	1,524	-0.46%
2024/03/07	0	0.00	0.5	63.76	63.00	-0.5	1,516	-0.03%
2024/03/06	2	64.70	0	0.00	64.50	2	1,513	0.13%
2024/03/05	0	0.00	1	65.30	65.20	-1	1,512	-0.07%
2024/03/04	1	65.70	0.1	65.70	65.60	0.9	1,514	0.06%
2024/02/29	0	0.00	1.2	65.27	65.90	-1.2	1,518	-0.08%
2024/02/27	6	64.58	0	0.00	64.90	6	1,520	0.39%
2024/02/26	7.1	64.86	3.2	65.41	65.20	3.9	1,537	0.25%
2024/02/23	1	70.19	0.2	69.70	69.60	0.9	1,528	0.06%
2024/02/22	1.2	72.23	2	72.00	71.40	-0.8	1,620	-0.05%
2024/02/21	2	72.65	2	72.15	71.80	0	1,641	0.00%
2024/02/20	3.1	72.25	2.5	71.52	71.50	0.6	1,634	0.04%
2024/02/19	11.6	74.05	8.6	74.22	74.00	3	1,602	0.19%
2024/02/16	0.6	70.39	0	0.00	70.80	0.6	1,502	0.04%
2024/02/15	1	68.90	4.5	68.93	68.80	-3.5	1,484	-0.24%
2024/02/05	4	71.25	1	71.20	70.40	3	1,469	0.20%
2024/02/02	0	0.00	2	71.15	71.90	-2	1,443	-0.14%
2024/01/31	1	70.50	2.5	69.82	69.80	-1.5	1,390	-0.11%
2024/01/30	0	0.00	3	69.47	69.30	-3	1,377	-0.22%
2024/01/26	2	69.30	1	69.00	69.90	1	1,349	0.07%
2024/01/25	3	71.57	1	70.00	69.90	2	1,325	0.15%
2024/01/24	16	74.56	17	73.95	71.90	-1	1,281	-0.08%
2024/01/23	5	71.18	7	71.50	70.80	-2	1,095	-0.18%
2024/01/22	5	67.30	8.1	68.25	70.00	-3.1	1,006	-0.31%
2024/01/19	7	66.34	0	0.00	66.70	7	945	0.74%
2024/01/18	1	64.40	2	64.20	64.10	-1	932	-0.11%
2024/01/16	0	65.70	2	65.30	65.50	-2	933	-0.21%
2024/01/12	0	0.00	1	66.80	66.10	-1	930	-0.11%
2024/01/09	1	64.40	0	0.00	64.70	1	923	0.11%
2024/01/08	2	67.35	1	65.60	65.60	1	917	0.11%
2024/01/05	1	66.80	1	66.90	66.90	0	903	0.00%
2024/01/04	4	67.48	3	66.57	66.50	1	897	0.11%
2024/01/03	6	67.22	4	66.80	66.90	2	886	0.23%
2024/01/02	25	70.53	54	69.75	68.70	-29	869	-3.33%
2023/12/29	0	0.00	6	67.40	67.60	-6	787	-0.76%
2023/12/27	31	68.54	1	68.50	68.20	30	772	3.88%
2023/12/26	0	0.00	8	66.26	68.60	-8	740	-1.08%
2023/12/25	1	65.50	0	0.00	65.00	1	717	0.14%
2023/12/21	1	64.30	0	0.00	64.50	1	711	0.14%
2023/12/19	4	63.00	1	63.20	63.40	3	713	0.42%
2023/12/18	0	0.00	4	64.07	64.00	-4	712	-0.56%
2023/12/15	11	65.46	0	0.00	65.00	11	704	1.56%
2023/12/14	2	68.05	1	66.90	66.90	1	690	0.14%
2023/12/13	6	67.02	6	67.83	66.70	0	650	0.00%
2023/12/12	0	0.00	1	66.50	65.20	-1	609	-0.16%
2023/12/11	1	65.00	0	0.00	64.90	1	592	0.17%
2023/12/08	0	0.00	1	66.10	65.60	-1	594	-0.17%
2023/12/07	1	65.20	0	0.00	65.10	1	594	0.17%
2023/12/06	1	66.90	1	67.10	65.80	0	594	0.00%
2023/12/05	2	66.00	0	0.00	65.10	2	589	0.34%
2023/12/04	0	0.00	1	66.30	66.20	-1	588	-0.17%
2023/12/01	1	67.50	0	0.00	67.00	1	594	0.17%
2023/11/29	0	0.00	1	67.90	67.20	-1	615	-0.16%
2023/11/27	1	66.10	0	66.20	66.00	1	607	0.16%
2023/11/24	0	0.00	1	67.70	67.60	-1	603	-0.17%
2023/11/22	8	69.76	7	68.63	68.80	1	570	0.18%
2023/11/21	10.1	68.97	7.1	67.50	68.70	3	526	0.56%
2023/11/20	12	66.87	16	68.35	68.40	-4	416	-0.96%
2023/11/17	0	0.00	5.1	62.08	62.20	-5.1	381	-1.33%
2023/11/15	0	0.00	1.1	59.89	60.00	-1.1	375	-0.29%
2023/11/14	0	0.00	0.2	58.84	59.00	-0.2	378	-0.05%
2023/11/10	0	0.00	1	57.40	57.60	-1	381	-0.26%
2023/11/08	1	59.30	0	0.00	58.70	1	391	0.26%
2023/11/07	1	58.60	1	59.70	59.70	0	397	0.00%
2023/11/06	2	59.50	5	58.88	59.00	-3	406	-0.74%
2023/11/02	0	0.00	1	56.30	56.20	-1	403	-0.25%
2023/10/31	6	56.72	3	56.50	55.00	3	406	0.74%
2023/10/27	0	0.00	1	57.40	56.60	-1	412	-0.24%
2023/10/26	1	57.01	0	0.00	56.80	1	428	0.24%
2023/10/25	1	58.39	1	58.50	58.50	0	434	0.01%
2023/10/23	0	56.80	0	0.00	57.30	0	438	0.00%
2023/10/20	4.2	57.07	0	0.00	57.20	4.2	445	0.93%
2023/10/19	1	59.10	0	0.00	59.30	1	459	0.22%
2023/10/18	2	59.00	0	0.00	59.10	2	467	0.43%
2023/10/17	0	60.70	2.3	60.75	60.00	-2.3	471	-0.48%
2023/10/16	0	60.30	0	0.00	60.00	0	484	0.00%
2023/10/12	0	0.00	2	61.45	61.60	-2	518	-0.39%
2023/10/11	4	61.65	0	0.00	60.50	4	526	0.76%
2023/10/04	1	61.80	1	61.30	61.30	0	560	0.00%
2023/10/03	0.4	62.90	2	63.10	62.30	-1.6	625	-0.26%
2023/10/02	0	0.00	2	62.20	63.10	-2	642	-0.31%
2023/09/27	1	61.60	0	0.00	61.60	1	707	0.14%
2023/09/25	1	63.10	1	63.70	63.70	0	713	0.00%
2023/09/22	1	62.90	0	0.00	63.10	1	716	0.14%
2023/09/21	1	64.60	2	64.60	64.70	-1	712	-0.14%
2023/09/20	0	0.00	5	64.28	64.20	-5	708	-0.71%
2023/09/18	0	0.00	1	65.30	64.70	-1	727	-0.14%
2023/09/14	0	0.00	1	64.30	65.40	-1	732	-0.14%
2023/09/11	1	62.60	0	0.00	62.60	1	751	0.13%
2023/09/07	1	64.40	0	0.00	64.50	1	765	0.13%
2023/09/06	9	66.58	9.1	65.68	65.80	-0.1	772	-0.01%
2023/09/05	4	66.80	1	65.00	66.70	3	781	0.38%
2023/09/04	1	62.60	0	0.00	62.60	1	763	0.13%
2023/09/01	1	63.80	0	0.00	63.50	1	773	0.13%
2023/08/31	0	0.00	1	63.60	63.00	-1	836	-0.12%
2023/08/30	1	61.90	3	62.40	63.00	-2	917	-0.22%
2023/08/29	0.1	61.10	3	60.90	61.10	-2.9	933	-0.31%
2023/08/28	1.1	59.91	0	0.00	60.40	1.1	1,008	0.11%
2023/08/25	0	60.90	0	0.00	61.20	0	1,010	0.00%
2023/08/24	1.1	61.52	0	0.00	61.60	1.1	1,041	0.10%
2023/08/22	1.1	63.56	0	0.00	62.20	1.1	1,066	0.10%
2023/08/21	1	63.60	0	0.00	63.50	1	1,068	0.09%
2023/08/18	0	0.00	2	63.40	63.30	-2	1,074	-0.19%
2023/08/14	0	63.50	0	0.00	62.40	0	1,105	0.00%
2023/08/10	0.1	64.05	4	63.75	63.70	-3.9	1,153	-0.34%
2023/08/09	1	66.80	0.5	66.92	66.00	0.5	1,145	0.04%
2023/08/08	0	0.00	1	67.10	66.80	-1	1,146	-0.09%
2023/08/04	0	0.00	6	67.50	67.80	-6	1,150	-0.52%
2023/08/02	3	68.42	1	68.80	66.50	2	1,150	0.18%
2023/07/31	1.2	67.99	2	68.30	67.70	-0.9	1,139	-0.07%
2023/07/28	1	70.19	0	0.00	69.50	1	1,125	0.09%
2023/07/27	3	70.57	1	70.60	70.30	2	1,121	0.18%
2023/07/26	1	69.50	0	0.00	69.50	1	1,122	0.09%
2023/07/24	4.1	70.17	0	0.00	70.00	4.1	1,120	0.37%
2023/07/21	2	73.25	0.1	73.50	73.20	1.9	1,117	0.17%
2023/07/20	1	74.31	2	74.30	74.30	-1	1,125	-0.09%
2023/07/18	11	75.85	5	75.34	75.10	6	1,135	0.53%
2023/07/17	1	75.40	0	0.00	74.50	1	1,133	0.09%
2023/07/13	3	75.90	1	76.50	74.70	2	1,154	0.18%
2023/07/12	4	76.35	2	77.75	75.60	2	1,173	0.17%
2023/07/11	0	0.00	3	77.80	77.30	-3	1,173	-0.26%
2023/07/10	10	80.94	11	78.27	78.10	-1	1,163	-0.09%
2023/07/07	2	79.10	1	77.80	78.00	1	1,101	0.09%
2023/07/06	0	0.00	1	80.80	79.20	-1	1,093	-0.09%
2023/07/05	1	79.50	2	80.40	79.10	-1	1,084	-0.09%
2023/07/04	3	77.63	0	0.00	77.80	3	1,055	0.28%
2023/06/30	1	77.70	0	0.00	77.60	1	1,061	0.09%
2023/06/29	0	0.00	1.2	78.12	78.20	-1.2	1,102	-0.11%
2023/06/28	0	77.70	0	0.00	77.10	0	1,104	0.00%
2023/06/27	0	0.00	1	77.50	77.20	-1	1,112	-0.09%
2023/06/26	1	79.00	3	78.47	78.20	-2	1,106	-0.18%
2023/06/19	0	0.00	1	78.00	78.10	-1	1,105	-0.09%
2023/06/15	3.1	78.36	1	78.00	78.00	2.1	1,103	0.19%
2023/06/14	2.1	79.51	2	79.70	79.50	0.1	1,091	0.00%
2023/06/13	4.1	82.06	1	80.50	80.30	3.1	1,089	0.28%
2023/06/12	0	0.00	11	80.43	80.10	-11	1,088	-1.01%
2023/06/09	2	83.20	3	81.83	81.10	-1	1,089	-0.09%
2023/06/08	0.1	80.45	1	80.10	80.10	-1	1,089	-0.09%
2023/06/07	2	81.85	2	81.70	81.30	0	1,097	0.00%
2023/06/06	10.3	82.26	5	81.66	81.30	5.3	1,112	0.48%
2023/06/05	17.5	89.10	18	89.06	87.00	-0.5	1,069	-0.05%
2023/06/02	11	86.40	3	86.37	86.50	8	1,100	0.73%
2023/06/01	15	87.39	20	87.46	86.20	-5	1,218	-0.41%
2023/05/31	1	83.70	0	0.00	83.10	1	1,192	0.08%
2023/05/30	2	83.45	6	83.42	84.00	-4	1,189	-0.34%
2023/05/29	6	82.52	5	82.76	81.70	1	1,164	0.09%
2023/05/26	1.1	78.63	0	0.00	78.60	1.1	1,148	0.09%
2023/05/25	1	80.10	1	80.70	80.30	0	1,152	0.00%
2023/05/23	1	80.50	1	80.90	81.20	0	1,213	0.00%
2023/05/22	1	79.90	1	80.50	80.40	0	1,223	0.00%
2023/05/19	4	79.75	4	80.35	79.90	0	1,227	0.00%
2023/05/18	6	79.92	13	79.84	79.50	-7	1,223	-0.57%
2023/05/17	17	80.52	16	81.43	80.80	1	1,215	0.08%
2023/05/16	3	76.97	1	76.40	76.30	2	1,164	0.17%
2023/05/15	0	0.00	14	75.01	74.80	-14	1,165	-1.20%
2023/05/12	1	74.70	1	74.70	76.00	0	1,174	0.00%
2023/05/11	2.1	74.32	0	0.00	74.10	2.1	1,177	0.18%
2023/05/10	1	76.00	0	0.00	76.20	1	1,183	0.09%
2023/05/09	3	75.30	1	77.10	75.00	2	1,197	0.17%
2023/05/08	1	77.80	1	77.10	77.00	0	1,204	0.00%
2023/05/05	0	78.00	2	77.70	77.50	-2	1,231	-0.16%
2023/05/04	0	0.00	3	77.50	77.70	-3	1,339	-0.22%
2023/05/03	3	76.43	0	0.00	76.60	3	1,352	0.22%
2023/05/02	8	77.71	6	77.72	77.70	2	1,388	0.14%
2023/04/27	2	75.40	1	74.80	75.30	1	1,391	0.07%
2023/04/26	2.1	74.60	1	76.00	74.90	1.1	1,388	0.08%
2023/04/25	2	77.10	0	0.00	76.00	2	1,389	0.15%
2023/04/24	3	79.40	1	79.70	79.40	2	1,378	0.15%
2023/04/21	0.2	79.54	1	79.30	78.50	-0.8	1,373	-0.06%
2023/04/20	21.3	80.85	13.3	80.68	80.60	8	1,366	0.58%
2023/04/19	6.2	84.72	6.2	85.27	84.00	0	1,354	0.00%
2023/04/18	1.3	87.68	0.2	88.00	86.70	1.1	1,349	0.08%
2023/04/17	6.3	89.71	4	90.18	89.60	2.3	1,377	0.17%
2023/04/14	0.1	87.40	1	88.30	86.90	-1	1,384	-0.07%
2023/04/13	0.1	87.70	0	0.00	86.80	0.1	1,384	0.00%
2023/04/11	0	0.00	1	88.20	87.60	-1	1,387	-0.07%
2023/04/10	10	89.98	2	88.55	89.40	8	1,386	0.58%
2023/04/07	0	0.00	3	88.87	88.40	-3	1,374	-0.22%
2023/04/06	0	0.00	4.3	88.36	88.70	-4.3	1,374	-0.31%
2023/03/30	2	89.55	6.2	89.05	88.30	-4.2	1,374	-0.30%
2023/03/29	1	85.90	1	86.20	86.60	0	1,341	0.00%
2023/03/28	2	85.50	0	0.00	85.20	2	1,360	0.15%
2023/03/24	12.3	87.93	12.1	87.10	87.00	0.2	1,382	0.01%
2023/03/23	1	87.60	3	87.57	87.50	-2	1,404	-0.14%
2023/03/22	0	0.00	1	87.40	86.80	-1	1,414	-0.07%
2023/03/21	2	86.60	7	86.36	86.90	-5	1,432	-0.35%
2023/03/17	2	85.10	1	84.80	84.50	1	1,456	0.07%
2023/03/16	2	85.09	5	85.54	84.40	-3	1,473	-0.20%
2023/03/15	1	87.50	8	86.44	86.00	-7	1,493	-0.47%
2023/03/14	1	86.20	1	87.20	86.40	0	1,518	0.00%
2023/03/13	0.1	87.10	3	87.00	86.80	-2.9	1,539	-0.19%
2023/03/10	12	86.61	7	85.93	86.00	5	1,587	0.32%
2023/03/09	15	89.43	10	88.71	88.60	5	1,644	0.30%
2023/03/08	1	89.30	3	89.40	89.20	-2	1,787	-0.11%
2023/03/07	23	91.73	26.3	92.04	90.70	-3.3	1,786	-0.18%
2023/03/06	28.6	90.58	33	89.78	91.40	-4.4	1,701	-0.26%
2023/03/03	7	86.63	7	86.73	85.80	0	1,584	0.00%
2023/03/02	8	84.28	1	84.00	84.10	7	1,622	0.43%
2023/03/01	1	83.70	22	84.14	83.50	-21	1,698	-1.24%
2023/02/24	9	83.47	0	0.00	83.10	9	1,720	0.52%
2023/02/23	0	0.00	2	84.60	84.40	-2	1,735	-0.12%
2023/02/22	18	84.69	2	84.60	84.20	16	1,793	0.89%
2023/02/21	18	87.01	23	86.26	87.60	-5	1,967	-0.25%
2023/02/20	6	84.60	25	84.92	85.00	-19	2,001	-0.95%
2023/02/17	5	82.80	0	0.00	82.60	5	2,087	0.24%
2023/02/16	1	83.00	0	0.00	83.50	1	2,151	0.05%
2023/02/15	21	82.81	0	0.00	82.30	21	2,244	0.94%
2023/02/14	2	84.10	0	0.00	83.40	2	2,429	0.08%
2023/02/13	1	84.01	0	0.00	83.60	1	2,464	0.04%
2023/02/10	11	86.59	0	0.00	85.50	11	2,520	0.44%
2023/02/09	0	0.00	2	88.00	87.90	-2	2,536	-0.08%
2023/02/08	1	87.80	1	88.40	87.10	0	2,607	0.00%
2023/02/07	1	88.20	4	88.83	87.40	-3	2,721	-0.11%
2023/02/06	2	88.60	2.1	88.60	88.50	-0.1	2,786	0.00%
2023/02/03	1	88.40	4	88.85	88.30	-3	2,800	-0.11%
2023/02/02	12.1	90.64	7	90.54	89.90	5.1	2,833	0.18%
2023/02/01	1	85.80	0	0.00	86.20	1	2,752	0.04%
2023/01/31	2	85.70	6	86.03	85.70	-4	2,754	-0.15%
2023/01/30	0	0.00	30	83.35	83.10	-30	2,732	-1.10%
2023/01/17	0	0.00	2	82.00	82.10	-2	2,740	-0.07%
2023/01/16	0	81.00	2.3	82.00	82.20	-2.3	2,763	-0.08%
2023/01/13	1	80.99	2	80.05	81.70	-1	2,786	-0.04%
2023/01/12	1.1	82.55	0	0.00	81.40	1.1	2,789	0.04%
2023/01/11	0	83.10	2	83.25	83.10	-2	2,809	-0.07%
2023/01/10	3	82.63	0	0.00	82.40	3	2,827	0.11%
2023/01/09	1	83.79	0	0.00	83.20	1	2,845	0.04%
2023/01/06	1	83.60	10	83.69	84.40	-9	2,872	-0.31%
2023/01/05	11	83.33	20	83.76	83.50	-9	2,894	-0.31%
2023/01/04	60	81.38	12	80.86	81.70	48	2,893	1.66%
2023/01/03	2	77.60	0	0.00	78.50	2	2,890	0.07%
2022/12/29	0	0.00	10	76.50	76.30	-10	2,932	-0.34%
2022/12/28	4	76.60	0	0.00	75.90	4	2,974	0.13%
2022/12/27	1	79.10	0	0.00	77.90	1	3,011	0.03%
2022/12/26	17	77.89	10	78.90	78.30	7	3,037	0.23%
2022/12/22	2	77.05	0	0.00	76.90	2	3,141	0.06%
2022/12/21	1	76.70	1	76.30	76.40	0	3,252	0.00%
2022/12/20	0	0.00	3	78.23	76.00	-3	3,309	-0.09%
2022/12/19	1	79.51	5	79.80	79.10	-4	3,397	-0.12%
2022/12/16	4	80.83	7	81.50	80.20	-3	3,476	-0.09%
2022/12/15	0	0.00	2	84.40	82.90	-2	3,533	-0.06%
2022/12/14	12	82.54	14	82.94	82.80	-2	3,563	-0.06%
2022/12/13	2	82.50	0	0.00	82.30	2	3,591	0.06%
2022/12/12	5	84.38	2	84.10	84.30	3	3,630	0.08%
2022/12/09	31	86.73	28	85.94	85.70	3	3,678	0.08%
2022/12/08	16	86.56	15	87.31	87.70	1	3,782	0.03%
2022/12/07	13	87.64	11	87.44	86.40	2	3,919	0.05%
2022/12/06	1.3	90.12	2	91.70	89.20	-0.7	3,986	-0.02%
2022/12/05	3	93.76	2	93.85	92.40	1	4,155	0.02%
2022/12/02	17	93.95	15	93.93	93.50	2	4,317	0.05%
2022/12/01	13.1	93.67	6	93.33	92.70	7.1	4,479	0.16%
2022/11/30	28.2	93.21	28	94.07	93.20	0.2	5,041	0.00%
2022/11/29	1	91.29	1	89.50	91.40	0	5,082	0.00%
2022/11/28	1	91.00	2	90.60	90.70	-1	5,776	-0.02%
2022/11/25	22	90.61	22	89.62	89.30	0	6,040	0.00%
2022/11/24	56	91.60	54	90.34	90.30	2	6,369	0.03%
2022/11/23	38	91.46	37	89.23	89.60	1	6,451	0.02%
2022/11/22	15	90.90	16	89.96	90.00	-1	6,420	-0.02%
2022/11/21	22	92.33	22	90.90	90.70	0	6,462	0.00%
2022/11/18	25	93.34	26	92.40	92.70	-1	6,472	-0.02%
2022/11/17	91	93.64	93	94.02	93.40	-2	6,465	-0.03%
2022/11/16	7.1	88.78	7	90.30	90.80	0.1	6,363	0.00%
2022/11/15	47	92.46	51	92.15	91.10	-4	6,365	-0.06%
2022/11/14	14	91.23	18	90.97	93.40	-4	6,388	-0.06%
2022/11/11	25	92.39	28	91.38	90.10	-3	6,465	-0.05%
2022/11/10	80	92.14	56	91.59	90.30	24	6,599	0.36%
2022/11/09	13	86.00	13	85.99	87.30	0	6,549	0.00%
2022/11/08	18	87.41	18	85.74	84.20	0	6,632	0.00%
2022/11/07	1	83.50	1	83.70	83.60	0	6,695	0.00%
2022/11/04	15	83.50	17	83.44	84.00	-2	6,960	-0.03%
2022/11/03	20.2	82.75	20	83.18	83.60	0.2	7,148	0.00%
2022/11/02	23.2	79.31	50	80.32	79.60	-26.8	7,138	-0.38%
2022/11/01	0.3	76.10	5	74.20	75.60	-4.8	7,246	-0.07%
2022/10/31	15	74.84	4	74.83	74.30	11	7,570	0.15%
2022/10/28	7	70.46	1	70.80	69.90	6	8,134	0.07%
2022/10/27	21	73.30	22	71.85	73.40	-1	8,544	-0.01%
2022/10/26	3	71.20	3	71.57	70.80	0	8,609	0.00%
2022/10/25	20	72.20	20	72.80	71.00	0	8,672	0.00%
2022/10/24	25	73.62	25	74.24	72.70	0	8,780	0.00%
2022/10/21	0	71.80	0	0.00	71.20	0	8,924	0.00%
2022/10/19	13	77.15	13	77.90	75.80	0	9,386	0.00%
2022/10/18	2	76.00	2	77.30	76.70	0	9,489	0.00%
2022/10/17	0	74.00	0	0.00	77.30	0	9,862	0.00%
2022/10/14	5	77.90	11	77.58	77.30	-6	10,055	-0.06%
2022/10/13	4	78.63	3	79.70	74.30	1	10,176	0.01%
2022/10/12	1	78.10	1	78.60	79.00	0	10,400	0.00%
2022/10/11	0	79.90	4	82.13	79.40	-4	10,525	-0.04%
2022/10/07	13	86.44	2	87.50	86.00	11	10,988	0.10%
2022/10/06	0	0.00	1	88.90	87.60	-1	11,626	-0.01%
2022/10/05	7	89.63	6	89.30	87.20	1	11,760	0.01%
2022/10/04	2	87.70	9	87.53	88.60	-7	11,954	-0.06%
2022/10/03	3	85.90	1	85.60	85.30	2	12,371	0.02%
2022/09/30	0	0.00	29	86.87	86.70	-29	12,701	-0.23%
2022/09/29	32.2	86.59	11	88.61	85.70	21.2	12,801	0.17%
2022/09/28	13	88.16	9	88.92	86.80	4	12,842	0.03%
2022/09/27	8	93.40	11	93.02	93.50	-3	12,884	-0.02%
2022/09/26	4	96.75	9	97.42	93.00	-5	12,863	-0.04%
2022/09/23	9.2	103.45	6	101.67	101.00	3.2	12,819	0.02%
2022/09/22	9	105.67	10	105.35	107.00	-1	12,765	-0.01%
2022/09/21	12.2	104.50	13	104.73	105.50	-0.8	12,741	-0.01%
2022/09/20	12	102.42	8	103.31	103.00	4	12,779	0.03%
2022/09/19	4	101.88	1	102.50	102.00	3	12,889	0.02%
2022/09/16	11	103.05	5	104.00	105.00	6	12,902	0.05%
2022/09/15	18	106.39	7	106.86	104.00	11	12,852	0.09%
2022/09/14	12	104.17	11	103.55	107.00	1	12,746	0.01%
2022/09/13	15	105.57	7	106.93	104.00	8	12,603	0.06%
2022/09/12	30	107.07	28	106.64	107.00	2	12,537	0.02%
2022/09/08	18	105.50	16	103.59	103.00	2	12,372	0.02%
2022/09/07	14	105.54	13	105.19	104.50	1	12,251	0.01%
2022/09/06	119	113.15	113	109.64	106.50	6	12,153	0.05%	大買/大賣/
2022/09/05	30.2	111.42	25	110.26	109.00	5.2	11,556	0.04%
2022/09/02	62	113.35	63.1	112.63	114.00	-1.1	11,627	-0.01%
2022/09/01	18	106.06	24.1	107.06	110.50	-6.1	10,967	-0.06%
2022/08/31	32.2	101.56	30	101.35	100.50	2.2	10,677	0.02%
2022/08/30	28.2	96.19	64	95.96	98.60	-35.8	10,344	-0.35%
2022/08/29	5.1	89.27	1	90.20	89.70	4.1	10,179	0.04%
2022/08/26	4	94.15	9	94.14	94.60	-5	10,138	-0.05%
2022/08/25	15	92.99	22	93.30	92.50	-7	10,067	-0.07%
2022/08/24	2.1	92.12	3.2	93.25	92.50	-1.1	10,039	-0.01%
2022/08/23	13	92.61	20	92.70	92.30	-7	9,988	-0.07%
2022/08/22	12.1	96.26	2	96.30	95.10	10.1	9,894	0.10%
2022/08/19	15	101.53	10.1	100.86	99.50	5	9,808	0.05%
2022/08/18	31.1	100.67	9	101.17	100.00	22.1	9,686	0.23%
2022/08/17	33	101.74	65.1	102.00	102.50	-32.1	9,540	-0.34%
2022/08/16	29.1	99.84	15.3	99.91	97.70	13.9	9,312	0.15%
2022/08/15	12.1	95.89	39	96.00	98.40	-27	9,172	-0.29%
2022/08/12	21.3	98.66	10	98.47	97.70	11.3	9,051	0.12%
2022/08/11	59	102.01	50	101.86	99.70	9	8,925	0.10%
2022/08/10	56	101.12	42.3	100.74	99.00	13.7	8,635	0.16%
2022/08/09	21	97.72	22	97.12	97.00	-1	8,374	-0.01%
2022/08/08	24	97.58	19	97.21	98.00	5	8,262	0.06%
2022/08/05	99	101.57	97	101.21	100.00	2	8,076	0.02%
2022/08/04	121.2	98.27	121.3	98.21	100.50	0	7,732	0.00%	大買/大賣/
2022/08/03	70.3	97.71	82.3	97.91	96.50	-12.1	7,113	-0.17%
2022/08/02	10	94.05	12	93.28	93.00	-2	6,686	-0.03%
2022/08/01	27	94.43	25	93.98	93.20	2	6,616	0.03%
2022/07/29	10	93.75	38.1	92.89	94.00	-28.1	6,544	-0.43%
2022/07/28	48	91.68	13	91.02	91.90	35	6,424	0.54%
2022/07/27	38.1	90.44	41	90.44	92.00	-2.9	6,259	-0.05%
2022/07/26	34.1	92.83	40	90.67	87.20	-5.9	6,006	-0.10%
2022/07/25	13	96.08	14	95.98	96.80	-1	5,768	-0.02%
2022/07/22	70.3	98.62	54	97.57	95.50	16.3	5,647	0.29%
2022/07/21	25	94.88	28.1	95.64	95.80	-3.1	5,257	-0.06%
2022/07/20	10.1	95.63	12	94.23	94.20	-1.9	5,045	-0.04%
2022/07/19	23	96.16	25	96.44	94.80	-2	4,900	-0.04%
2022/07/18	32	95.67	26	94.96	94.80	6	4,647	0.13%
2022/07/15	50	96.14	65	96.26	96.20	-15	4,480	-0.33%
2022/07/14	105.4	92.65	94	93.05	94.20	11.4	3,982	0.29%	大買/
2022/07/13	22	89.27	17.1	91.82	92.70	4.9	3,320	0.15%
2022/07/12	30	85.83	30	85.95	84.30	0	3,159	0.00%
2022/07/11	75	88.06	78	87.44	87.90	-3	2,919	-0.10%
2022/07/08	32.1	82.56	45.2	84.25	86.30	-13.1	2,462	-0.53%
2022/07/07	8	74.39	17	76.70	78.50	-9	2,105	-0.43%
2022/07/06	8	71.74	16.2	73.27	71.40	-8.2	1,957	-0.42%
2022/07/05	28	73.71	14	73.99	74.40	14	1,861	0.75%
2022/07/04	6	68.80	12	70.24	70.60	-6	1,707	-0.35%
2022/07/01	31	69.89	21	71.03	68.40	10	1,676	0.60%
2022/06/30	1	69.20	4	69.65	68.70	-3	1,610	-0.19%
2022/06/28	15	74.39	26	73.06	74.40	-11	1,526	-0.72%
2022/06/27	19	72.54	29.4	72.72	73.50	-10.4	1,437	-0.72%
2022/06/24	4	65.32	2	68.20	68.00	2	1,286	0.16%
2022/06/23	1	62.80	4	61.65	62.40	-3	1,226	-0.24%
2022/06/22	1	61.90	1	61.80	60.70	0	1,259	0.00%
2022/06/21	1	62.70	0	0.00	63.30	1	1,264	0.08%
2022/06/20	3	60.97	0	0.00	60.40	3	1,260	0.24%
2022/06/17	1	64.90	0	0.00	64.20	1	1,238	0.08%
2022/06/16	8.1	70.48	6.1	69.81	67.80	2.1	1,211	0.17%
2022/06/15	38	72.09	26	72.55	70.70	12	1,146	1.05%
2022/06/13	43	72.21	23	72.90	71.50	20	996	2.01%
2022/06/10	1	68.70	8	69.21	71.90	-7	727	-0.96%
2022/06/09	0	0.00	4.5	65.52	65.40	-4.5	675	-0.66%
2022/06/08	7.1	67.90	6	68.13	65.60	1.1	678	0.15%
2022/06/06	0	0.00	0.3	66.50	65.80	-0.3	676	-0.04%
2022/06/01	4	66.10	0	0.00	65.40	4	716	0.56%
2022/05/31	0	0.00	1	64.70	65.20	-1	725	-0.14%
2022/05/30	1	64.00	0	0.00	63.50	1	762	0.13%
2022/05/27	0	0.00	1	62.90	62.80	-1	774	-0.13%
2022/05/25	0	0.00	1.6	62.02	63.00	-1.6	811	-0.19%
2022/05/24	0	63.80	0	0.00	61.50	0	840	0.00%
2022/05/23	7	64.31	0	64.80	64.00	7	844	0.83%
2022/05/20	1	62.50	1	63.40	63.20	0	858	0.00%
2022/05/19	1	61.30	1	62.70	62.50	0	868	0.00%
2022/05/13	0	0.00	2	61.80	62.00	-2	914	-0.22%
2022/05/12	0	0.00	1	61.20	60.30	-1	927	-0.11%
2022/05/09	1	61.11	0	0.00	60.70	1	945	0.11%
2022/05/05	1	67.40	1	67.30	67.70	0	961	0.00%
2022/05/04	0	66.50	0	0.00	65.80	0	981	0.00%
2022/05/03	0	0.00	1	65.20	66.30	-1	1,006	-0.10%
2022/04/29	4	66.65	2	66.70	64.90	2	1,022	0.20%
2022/04/27	1	64.20	0	0.00	66.00	1	1,028	0.10%
2022/04/15	2	71.35	1	71.40	71.30	1	1,198	0.08%
2022/04/12	0.2	71.50	0	0.00	71.40	0.2	1,257	0.02%
2022/04/11	0	74.30	0	0.00	72.90	0	1,261	0.00%
2022/04/08	0	0.00	0.3	75.00	75.60	-0.3	1,263	-0.02%
2022/04/07	0	0.00	3	74.10	73.60	-3	1,271	-0.24%
2022/04/01	0	0.00	5	77.36	77.40	-5	1,278	-0.39%
2022/03/30	0	0.00	1	79.60	79.60	-1	1,295	-0.08%
2022/03/29	0.3	77.60	0	0.00	77.70	0.3	1,310	0.02%
2022/03/28	1	77.30	1	76.00	77.30	0	1,356	0.00%
2022/03/25	5	80.86	0	0.00	78.00	5	1,391	0.36%
2022/03/22	1	79.10	0	0.00	79.10	1	1,380	0.07%
2022/03/21	2	80.00	1	80.31	79.10	1	1,412	0.07%
2022/03/17	1	80.00	5	79.44	79.90	-4	1,480	-0.27%
2022/03/16	1	77.60	1	76.90	76.90	0	1,483	0.00%
2022/03/11	0	0.00	1	80.30	79.10	-1	1,615	-0.06%
2022/03/10	0	0.00	2	80.50	80.40	-2	1,664	-0.12%
2022/03/09	0	0.00	1	78.60	77.90	-1	1,804	-0.06%
2022/03/08	1	80.50	2	78.15	77.30	-1	1,833	-0.05%
2022/03/07	6	79.45	3	78.80	78.40	3	1,844	0.16%
2022/03/04	4	86.17	1	85.30	84.20	3	1,873	0.16%
2022/03/03	3.2	88.97	5	89.12	87.60	-1.8	1,934	-0.09%
2022/03/02	1	83.20	1	83.40	84.50	0	1,948	0.00%
2022/03/01	5	84.28	5	82.84	85.70	0	2,003	0.00%
2022/02/24	1	83.38	3	81.80	81.80	-2	2,111	-0.09%
2022/02/23	2	86.70	2	86.10	86.10	0	2,173	0.00%
2022/02/22	3	87.80	9	85.32	85.70	-6	2,512	-0.24%
2022/02/21	0	89.30	1.1	89.39	89.10	-1.1	2,841	-0.04%
2022/02/18	1	89.30	0	0.00	89.30	1	3,089	0.03%
2022/02/17	9	92.38	6	91.40	90.90	3	3,156	0.10%
2022/02/16	2	93.80	0	0.00	93.60	2	3,318	0.06%
2022/02/15	2	93.45	2	93.20	92.00	0	3,469	0.00%
2022/02/14	1	91.10	1	92.40	91.10	0	3,562	0.00%
2022/02/11	4	95.55	0	0.00	95.80	4	3,652	0.11%
2022/02/10	3	96.30	0	0.00	94.50	3	3,891	0.08%
2022/02/09	2	96.30	0	0.00	96.30	2	3,980	0.05%
2022/02/07	0	0.00	1	93.70	94.20	-1	4,166	-0.02%
2022/01/26	1	92.80	0	0.00	90.90	1	4,269	0.02%
2022/01/25	0	0.00	1	92.70	92.40	-1	4,733	-0.02%
2022/01/24	1	91.80	2	93.90	95.00	-1	5,114	-0.02%
2022/01/20	0	99.10	0	0.00	98.70	0	5,701	0.00%
2022/01/18	1	103.00	1	103.00	103.50	0	6,456	0.00%
2022/01/17	1.2	100.67	0	0.00	101.00	1.2	6,966	0.02%
2022/01/14	1.3	98.73	1	99.70	99.30	0.3	7,533	0.00%
2022/01/13	0	0.00	3	100.50	103.50	-3	7,850	-0.04%
2022/01/11	0.3	104.22	0	0.00	104.00	0.3	8,238	0.00%
2022/01/10	0	107.00	4	107.88	109.00	-4	8,304	-0.05%
2022/01/07	3.5	109.60	1	108.50	108.00	2.5	8,565	0.03%
2022/01/06	0	0.00	4	114.25	115.00	-4	8,950	-0.04%
2022/01/05	1	114.99	0	0.00	113.50	1	9,297	0.01%
2022/01/04	2	117.00	0	0.00	117.50	2	9,544	0.02%
2022/01/03	1	116.00	1.1	118.95	119.50	-0.1	9,710	0.00%
2021/12/30	1	117.00	0	0.00	117.50	1	9,742	0.01%
2021/12/29	2	119.50	1	120.00	120.00	1	9,768	0.01%
2021/12/28	3	119.33	0	0.00	119.50	3	9,830	0.03%
2021/12/27	0	0.00	1	122.00	122.00	-1	9,900	-0.01%
2021/12/24	1	121.50	0	0.00	119.00	1	9,939	0.01%
2021/12/23	4	120.38	2	121.50	120.50	2	10,006	0.02%
2021/12/22	1	122.50	3	122.50	123.00	-2	10,098	-0.02%
2021/12/21	7.2	119.96	5	118.70	118.00	2.2	10,331	0.02%
2021/12/20	2.2	120.92	3	118.83	119.50	-0.9	10,405	-0.01%
2021/12/17	1	120.00	2	118.50	119.50	-1	10,469	-0.01%
2021/12/16	3	121.83	3	121.67	122.00	0	10,644	0.00%
2021/12/15	1	117.00	2	117.50	120.00	-1	10,704	-0.01%
2021/12/14	2.3	116.99	1	115.50	114.50	1.3	10,686	0.01%
2021/12/13	1.5	125.33	1	125.00	122.50	0.5	10,672	0.00%
2021/12/10	2.2	126.10	1.1	127.05	125.00	1.1	10,695	0.01%
2021/12/09	2.3	130.59	1	129.00	127.00	1.3	10,708	0.01%
2021/12/08	2.2	127.34	5	127.80	128.00	-2.9	10,699	-0.03%
2021/12/07	2	127.75	2.1	125.86	124.50	-0.1	10,757	0.00%
2021/12/06	4.4	128.93	2	128.50	129.00	2.4	10,831	0.02%
2021/12/03	26.2	131.45	26	131.33	129.00	0.2	10,841	0.00%
2021/12/02	6.2	124.79	13	124.69	123.00	-6.9	10,842	-0.06%
2021/12/01	7.4	123.25	3	124.83	125.50	4.4	10,958	0.04%
2021/11/30	2.1	122.54	2	123.50	124.50	0.1	11,025	0.00%
2021/11/29	6	117.75	7	118.71	120.50	-1	11,128	-0.01%
2021/11/26	6	122.67	1	122.02	120.50	5	11,412	0.04%
2021/11/25	25	129.02	23	128.30	127.00	2	11,529	0.02%
2021/11/24	4	129.37	3	130.67	127.00	1	11,797	0.01%
2021/11/23	5	133.70	1	134.00	131.50	4	11,998	0.03%
2021/11/22	8	139.63	4	137.00	136.50	4	12,312	0.03%
2021/11/19	41.1	148.26	37	146.01	140.00	4.1	12,403	0.03%
2021/11/18	44	146.95	32	144.92	140.50	12	12,142	0.10%
2021/11/17	2	143.00	7	140.29	146.00	-5	11,811	-0.04%
2021/11/16	9	136.00	9	135.50	133.00	0	11,601	0.00%
2021/11/15	9	138.83	10	138.45	136.50	-1	11,555	-0.01%
2021/11/12	17	134.82	23	134.72	135.50	-6	11,433	-0.05%
2021/11/11	10	132.65	2	129.75	130.00	8	11,328	0.07%
2021/11/10	5	133.30	10	133.40	133.50	-5	11,322	-0.04%
2021/11/09	17	136.68	11.1	138.58	131.50	5.9	11,337	0.05%
2021/11/08	0	0.00	16	129.00	133.00	-16	11,167	-0.14%
2021/11/05	7	132.57	4	132.88	132.00	3	11,161	0.03%
2021/11/04	19	134.42	11	136.05	131.50	8	11,251	0.07%
2021/11/03	10	134.30	16	134.16	134.50	-6	11,166	-0.05%
2021/11/02	67.6	145.62	49	141.04	136.00	18.6	11,109	0.17%
2021/11/01	41.5	138.01	61	139.15	144.00	-19.5	10,651	-0.18%
2021/10/29	57	133.31	50.1	133.76	131.00	6.9	10,290	0.07%
2021/10/28	35	136.16	28	136.77	130.00	7	10,005	0.07%
2021/10/27	26	137.00	23	136.72	134.50	3	9,699	0.03%
2021/10/26	62.1	139.63	57	140.62	134.50	5	9,469	0.05%
2021/10/25	56.1	138.65	37	139.19	137.00	19.1	8,971	0.21%
2021/10/22	58	128.13	65	128.91	134.00	-7	8,461	-0.08%
2021/10/21	95	121.88	88	120.76	122.00	7	7,869	0.09%
2021/10/20	33	117.97	93.1	119.28	118.00	-60.1	7,514	-0.80%
2021/10/19	9	111.83	4	111.88	112.00	5	7,180	0.07%
2021/10/18	14	111.00	17	111.50	112.00	-3	7,079	-0.04%
2021/10/15	28	110.27	40	110.85	112.00	-12	6,992	-0.17%
2021/10/14	91	117.34	42	118.67	109.50	49	6,722	0.73%
2021/10/13	49	119.57	42	118.25	121.50	7	6,313	0.11%
2021/10/12	14	113.82	14	115.82	110.50	0	5,951	0.00%
2021/10/08	11	110.41	13	111.23	109.00	-2	5,702	-0.04%
2021/10/07	1	107.50	2	108.25	109.50	-1	5,567	-0.02%
2021/10/06	2	104.50	4	101.23	99.90	-2	5,618	-0.04%
2021/10/05	13	101.96	14.1	101.71	106.00	-1.1	5,635	-0.02%
2021/10/04	6	104.58	13	107.08	102.50	-7	5,575	-0.13%
2021/10/01	2	107.50	9	105.61	106.00	-7	5,494	-0.13%
2021/09/30	42	110.74	32	111.70	112.00	10	5,447	0.18%
2021/09/29	9.1	107.25	9	106.33	107.00	0.1	5,394	0.00%
2021/09/28	72	116.01	73.1	115.55	114.50	-1.1	5,326	-0.02%
2021/09/27	19	110.82	24	111.60	110.50	-5	5,060	-0.10%
2021/09/24	10	106.70	8	106.88	105.00	2	4,970	0.04%
2021/09/23	30	107.60	26	105.00	105.00	4	4,911	0.08%
2021/09/22	17	103.03	22.1	104.94	106.50	-5.1	4,779	-0.11%
2021/09/17	3	96.87	3	96.80	97.10	0	4,789	0.00%
2021/09/16	12	98.09	3	98.73	97.00	9	4,817	0.19%
2021/09/15	15.1	100.18	17	99.98	98.00	-2	4,784	-0.04%
2021/09/14	11	103.27	8	102.19	101.50	3	4,744	0.06%
2021/09/13	5	102.40	7	104.50	106.00	-2	4,713	-0.04%
2021/09/10	14	102.93	8	103.19	103.50	6	4,656	0.13%
2021/09/09	4	107.63	4	109.00	109.00	0	4,558	0.00%
2021/09/08	7.1	110.44	16	110.47	107.50	-9	4,446	-0.20%
2021/09/07	10	113.70	7	114.71	112.50	3	4,405	0.07%
2021/09/06	9	115.94	15	117.70	119.00	-6	4,258	-0.14%
2021/09/03	19.2	112.81	11	111.68	111.50	8.2	4,109	0.20%
2021/09/02	21	115.71	21	117.00	116.00	0	4,009	0.00%
2021/09/01	49.1	119.58	50	117.79	114.00	-0.9	3,853	-0.02%
2021/08/31	12	112.54	39	113.36	121.00	-27	3,494	-0.77%
2021/08/30	49	115.83	32	115.80	115.00	17	3,323	0.51%
2021/08/27	63	111.62	47	112.53	119.00	16	2,995	0.53%
2021/08/26	68	113.76	52	114.54	116.50	16	2,724	0.59%
2021/08/25	21	103.69	50.1	104.49	106.00	-29.1	2,343	-1.24%
2021/08/24	5	92.64	8	94.56	96.50	-3	2,190	-0.14%
2021/08/20	3	88.47	3	87.77	86.20	0	2,092	0.00%
2021/08/18	3	87.34	6	88.17	91.10	-3	2,022	-0.15%
2021/08/17	2	88.00	3	89.17	85.80	-1	1,996	-0.05%
2021/08/16	14	89.01	7	86.51	87.50	7	1,954	0.36%
2021/08/13	9	90.88	10	91.32	93.00	-1	1,859	-0.05%
2021/08/12	3	88.17	2	88.65	86.80	1	1,742	0.06%
2021/08/11	10	95.28	6	95.05	94.60	4	1,670	0.24%
2021/08/10	21.1	97.87	24	97.15	97.20	-3	1,586	-0.19%
2021/08/09	0	95.00	5	92.30	93.30	-5	1,432	-0.35%
2021/08/06	1	91.90	6	92.93	94.00	-5	1,396	-0.36%
2021/08/05	1	90.50	4.2	91.51	90.50	-3.2	1,349	-0.24%
2021/08/04	7	90.76	2	90.30	88.80	5	1,345	0.37%
2021/08/03	1.2	87.89	1	88.80	89.10	0.2	1,317	0.02%
2021/08/02	1	87.20	0	0.00	86.80	1	1,308	0.08%
2021/07/29	1	83.10	2	87.10	83.60	-1	1,337	-0.07%
2021/07/28	1	79.20	1	81.80	82.00	0	1,297	0.00%
2021/07/20	0	0.00	1	80.00	78.90	-1	1,376	-0.07%
2021/07/16	1	83.00	0	0.00	83.40	1	1,421	0.07%
2021/07/13	7	91.03	1	97.50	88.20	6	1,505	0.40%
2021/07/12	2	92.20	0	0.00	98.00	2	1,470	0.14%
2021/07/09	0	0.00	30	88.10	89.40	-30	1,443	-2.08%
2021/07/08	1	89.70	0	0.00	89.00	1	1,495	0.07%
2021/07/06	30	93.96	0	0.00	89.90	30	1,558	1.92%
2021/06/29	2	93.75	2	89.30	89.60	0	1,854	0.00%
2021/06/28	7	89.07	7	90.36	90.90	0	1,934	0.00%
2021/06/25	3	83.73	2	86.70	87.80	1	1,971	0.05%
2021/06/24	0	0.00	1	78.90	79.90	-1	1,974	-0.05%
2021/06/15	1	77.40	0	0.00	79.00	1	2,767	0.04%
2021/06/03	1	76.60	0	0.00	76.60	1	2,884	0.03%
2021/06/02	0	0.00	1	76.10	76.30	-1	2,886	-0.03%
2021/06/01	1	77.00	0	0.00	76.50	1	2,916	0.03%
2021/05/27	3	74.97	5	75.14	74.50	-2	2,904	-0.07%
2021/05/26	1	74.70	0	0.00	74.00	1	2,913	0.03%
2021/05/25	1	77.00	0	0.00	73.20	1	2,917	0.03%
2021/05/20	0	0.00	3	68.73	68.40	-3	3,034	-0.10%
2021/05/14	1.2	67.67	1	71.80	67.40	0.2	3,119	0.01%
2021/05/13	0	0.00	0.3	70.00	69.90	-0.3	3,142	-0.01%
2021/05/12	0	0.00	1	66.50	70.00	-1	3,182	-0.03%
2021/05/11	1	75.50	1	76.00	71.80	0	3,155	0.00%
2021/05/07	2	81.80	2	81.70	80.60	0	3,147	0.00%
2021/05/04	0	0.00	6	76.95	76.90	-6	3,089	-0.19%
2021/05/03	2.1	82.29	1	83.20	79.70	1.1	3,051	0.04%
2021/04/29	11	87.29	11	85.31	85.20	0	3,031	0.00%
2021/04/28	1	85.40	2	86.85	87.30	-1	3,019	-0.03%
2021/04/27	1	86.80	1	87.69	85.10	0	2,994	0.00%
2021/04/26	0	0.00	0.2	88.00	87.10	-0.2	2,977	-0.01%
2021/04/23	0	0.00	3	84.80	86.20	-3	2,953	-0.10%
2021/04/22	19	88.89	21	85.71	84.10	-2	2,935	-0.07%
2021/04/21	15	91.69	15	89.73	89.50	0	2,892	0.00%
2021/04/20	13	89.92	11	91.52	91.60	2	2,845	0.07%
2021/04/19	10	88.57	10	89.33	88.60	0	2,794	0.00%
2021/04/16	5	87.80	8	88.15	89.40	-3	2,749	-0.11%
2021/04/15	1	86.80	2	85.45	86.40	-1	2,688	-0.04%
2021/04/14	11	85.45	15	81.71	83.00	-4	2,660	-0.15%
2021/04/13	10	85.56	11	86.55	85.50	-1	2,604	-0.04%
2021/04/12	4	87.28	5	86.20	85.50	-1	2,574	-0.04%
2021/04/09	6	89.82	7	87.87	87.70	-1	2,535	-0.04%
2021/04/08	14	93.91	11	90.55	90.10	3	2,495	0.12%
2021/04/07	27	91.51	27	92.55	92.60	0	2,394	0.00%
2021/04/06	7	90.81	6	88.00	86.70	1	2,328	0.04%
2021/04/01	51.2	91.92	36	92.25	89.60	15.2	2,270	0.67%
2021/03/31	23	87.42	22	87.28	87.30	1	2,131	0.05%
2021/03/30	18	84.33	16	84.41	84.00	2	1,987	0.10%
2021/03/29	1	79.90	0	0.00	80.00	1	1,842	0.05%
2021/03/26	0	0.00	2	77.10	79.80	-2	1,793	-0.11%
2021/03/25	20	79.78	20	76.91	77.30	0	1,737	0.00%
2021/03/24	3	81.87	3	80.33	81.40	0	1,664	0.00%
2021/03/23	7	89.51	7	89.76	82.70	0	1,556	0.00%
2021/03/22	9	88.33	6	91.70	91.70	3	1,235	0.24%
2021/03/19	16	81.95	17	82.44	83.40	-1	1,158	-0.09%
2021/03/18	1	75.90	12	72.91	75.90	-11	1,032	-1.07%
2021/03/17	2	68.75	1	68.20	69.00	1	959	0.10%
2021/03/16	7	69.80	8	70.11	68.20	-1	949	-0.11%
2021/03/15	0	0.00	6	65.85	65.80	-6	894	-0.67%
2021/03/12	0	0.00	1	66.60	65.50	-1	888	-0.11%
2021/03/11	0	0.00	1	66.10	66.40	-1	883	-0.11%
2021/03/10	4	66.93	5	67.52	65.70	-1	870	-0.11%
2021/03/09	1	63.50	0	0.00	63.30	1	838	0.12%
2021/03/05	35	63.21	33	64.14	62.50	2	836	0.24%
2021/03/02	1	63.70	10	63.77	63.20	-9	821	-1.10%
2021/02/26	1	65.60	1	66.20	64.90	0	818	0.00%
2021/02/24	2	69.05	2	67.70	66.80	0	791	0.00%
2021/02/22	19	67.46	3	71.57	70.90	16	731	2.19%
2021/02/19	0	0.00	2	60.80	65.70	-2	630	-0.32%
2021/02/18	2	59.20	3	58.17	59.80	-1	565	-0.18%
2021/02/17	1	55.00	0	0.00	55.00	1	542	0.18%
2021/02/05	1	59.20	0	0.00	57.50	1	597	0.17%
2021/02/03	0	0.00	1	55.80	59.60	-1	567	-0.18%
2021/02/01	1	53.30	0	0.00	53.10	1	509	0.20%
2021/01/29	4	56.55	5	55.96	54.40	-1	504	-0.20%
2021/01/11	0	0.00	1	58.20	58.70	-1	463	-0.22%
2020/12/30	0	0.00	1	60.80	61.50	-1	435	-0.23%
2020/12/29	0	0.00	2	62.05	61.00	-2	437	-0.46%
2020/12/10	1	59.90	0	0.00	59.40	1	382	0.26%
2020/12/04	0	0.00	2	60.40	59.60	-2	365	-0.55%
2020/12/02	2	60.90	0	0.00	61.10	2	356	0.56%
2020/11/27	5	62.10	3	62.30	61.00	2	349	0.57%
2020/11/26	0	0.00	1	59.50	60.00	-1	324	-0.31%
2020/11/25	1	59.20	0	0.00	59.00	1	321	0.31%
2020/11/18	0	0.00	1	59.10	58.90	-1	308	-0.32%
2020/11/17	1	57.80	0	0.00	57.80	1	305	0.33%
2020/11/13	10	61.54	10	61.85	61.60	0	300	0.00%
2020/11/06	0	0.00	5	53.70	53.30	-5	225	-2.21%
2020/10/08	0	0.00	1	57.00	56.50	-1	313	-0.32%
2020/09/02	30	60.61	30	59.68	60.50	0	725	0.00%
2020/08/07	1	61.50	0	0.00	61.70	1	835	0.12%
2020/07/28	1	61.60	0	0.00	60.20	1	940	0.11%
2020/07/15	1	66.50	0	0.00	66.60	1	964	0.10%
2020/07/10	2	67.85	0	0.00	67.60	2	1,040	0.19%
2020/07/08	2	71.30	0	0.00	71.40	2	1,038	0.19%
2020/07/07	1	73.00	1	69.10	70.50	0	1,027	0.00%
2020/07/01	1	68.10	1	67.50	67.80	0	952	0.00%
2020/06/30	0	0.00	1	65.90	65.60	-1	925	-0.11%
2020/06/23	4	67.93	4	66.43	66.10	0	910	0.00%
2020/06/19	6	67.07	4	66.60	66.10	2	885	0.23%
2020/06/18	1	65.10	0	0.00	65.70	1	868	0.12%
2020/06/17	1	65.80	1	67.00	65.10	0	861	0.00%
2020/06/10	1	64.50	0	0.00	64.40	1	852	0.12%
2020/06/09	1	64.90	1	65.00	63.90	0	862	0.00%
2020/06/08	0	0.00	2	65.00	64.40	-2	879	-0.23%
2020/06/05	0	0.00	1	63.50	66.30	-1	857	-0.12%
2020/06/04	2	63.30	2	62.30	62.10	0	839	0.00%
2020/06/02	2	61.70	0	0.00	61.50	2	837	0.24%
2020/06/01	1	61.40	1	62.00	61.40	0	829	0.00%
2020/05/29	0	0.00	22	60.51	60.50	-22	828	-2.65%
2020/05/11	0	0.00	2	61.80	62.60	-2	869	-0.23%
2020/05/07	5	65.24	10	64.65	64.10	-5	854	-0.59%
2020/05/06	1	62.60	0	0.00	64.80	1	825	0.12%
2020/04/29	5	59.00	0	0.00	59.00	5	790	0.63%
2020/04/28	0	0.00	1	58.20	58.20	-1	783	-0.13%
2020/04/27	0	0.00	1	57.90	58.20	-1	795	-0.13%
2020/04/24	1	57.10	0	0.00	57.00	1	788	0.13%
2020/04/21	0	0.00	3	57.37	55.40	-3	775	-0.39%
2020/04/15	7	57.61	5	57.80	58.70	2	743	0.27%
2020/04/10	0	0.00	2	51.50	51.60	-2	699	-0.29%
2020/04/07	0	0.00	1	53.00	51.80	-1	725	-0.14%
2020/03/31	1	45.80	0	0.00	45.40	1	966	0.10%
2020/03/30	1	41.20	0	0.00	43.20	1	972	0.10%
2020/03/19	5	38.59	4	40.01	38.35	1	1,056	0.09%
2020/03/13	0	0.00	1	55.50	56.10	-1	1,089	-0.09%
2020/03/06	1	74.20	0	0.00	74.20	1	1,057	0.09%
2020/03/05	2	75.00	1	75.40	75.20	1	1,064	0.09%
2020/02/24	0	0.00	2	75.30	74.70	-2	1,053	-0.19%
2020/02/19	2	74.20	0	0.00	74.80	2	1,024	0.20%
2020/02/12	0	0.00	1	72.00	72.50	-1	1,019	-0.10%
2020/02/06	0	0.00	1	72.00	72.10	-1	1,050	-0.10%
2020/02/03	1	67.60	5	67.60	69.00	-4	1,058	-0.38%
2020/01/31	1	71.40	0	0.00	71.30	1	1,051	0.10%
2020/01/30	1	71.60	0	0.00	70.90	1	1,054	0.09%
2020/01/08	2	77.90	0	0.00	77.30	2	1,100	0.18%
2020/01/02	1	83.90	0	0.00	83.80	1	1,094	0.09%
2019/12/30	22	87.30	0	0.00	85.00	22	1,083	2.03%
2019/12/27	1	85.50	0	0.00	85.40	1	1,050	0.10%
2019/12/26	1	83.10	3	83.47	85.90	-2	939	-0.21%
2019/12/19	1	80.70	0	0.00	80.70	1	855	0.12%
2019/12/16	0	0.00	1	81.90	82.10	-1	864	-0.12%
2019/12/13	0	0.00	4	80.68	81.00	-4	841	-0.48%
2019/12/12	2	82.65	1	83.40	81.10	1	820	0.12%
2019/12/06	2	81.30	0	0.00	79.50	2	761	0.26%
2019/12/05	0	0.00	1	81.30	80.60	-1	763	-0.13%
2019/12/04	0	0.00	2	78.00	78.50	-2	763	-0.26%
2019/11/29	0	0.00	1	77.70	77.60	-1	825	-0.12%
2019/11/28	1	78.60	0	0.00	78.30	1	836	0.12%
2019/11/27	0	0.00	2	78.60	78.60	-2	848	-0.24%
2019/11/26	2	78.90	0	0.00	78.20	2	864	0.23%
2019/11/20	4	77.50	0	0.00	77.40	4	884	0.45%
2019/11/11	0	0.00	3	75.80	74.50	-3	970	-0.31%
2019/11/08	0	0.00	32	77.04	77.50	-32	974	-3.28%
2019/11/06	0	0.00	4	80.20	80.00	-4	1,003	-0.40%
2019/10/31	1	79.30	0	0.00	79.30	1	1,055	0.09%
2019/10/29	1	82.20	1	80.20	80.40	0	1,074	0.00%
2019/10/28	1	81.40	0	0.00	81.30	1	1,108	0.09%
2019/10/25	2	82.80	0	0.00	82.90	2	1,150	0.17%
2019/10/24	0	0.00	3	84.10	84.50	-3	1,163	-0.26%
2019/10/18	30	83.70	2	83.65	82.20	28	1,230	2.27%
2019/10/15	0	0.00	1	81.30	81.30	-1	1,283	-0.08%
2019/10/14	1	82.40	2	82.10	82.20	-1	1,329	-0.08%
2019/10/09	1	78.70	0	0.00	79.50	1	1,340	0.07%
2019/09/27	1	81.00	5	80.62	80.80	-4	1,559	-0.26%
2019/09/25	1	83.50	0	0.00	84.40	1	1,757	0.06%
2019/09/23	0	0.00	1	86.50	87.00	-1	1,800	-0.06%
2019/09/18	1	85.90	1	86.00	86.50	0	1,834	0.00%
2019/09/17	1	85.80	1	86.50	85.60	0	1,841	0.00%
2019/09/16	0	0.00	30	86.30	86.50	-30	1,890	-1.59%
2019/09/05	30	89.20	0	0.00	87.40	30	2,120	1.41%
2019/09/03	7	88.09	0	0.00	86.30	7	2,179	0.32%
2019/08/29	4	85.63	4	83.70	83.60	0	2,241	0.00%
2019/08/27	0	0.00	1	83.00	83.20	-1	2,330	-0.04%
2019/08/26	3	82.07	4	82.00	81.80	-1	2,496	-0.04%
2019/08/23	2	85.20	1	84.50	84.40	1	2,510	0.04%
2019/08/22	1	85.80	0	0.00	85.30	1	2,522	0.04%
2019/08/15	0	0.00	1	81.30	82.00	-1	2,606	-0.04%
2019/08/13	0	0.00	1	81.80	81.00	-1	2,662	-0.04%
2019/08/08	0	0.00	3	81.30	82.50	-3	2,713	-0.11%
2019/08/07	1	83.10	0	0.00	80.20	1	2,737	0.04%
2019/08/06	4	83.13	2	79.00	83.40	2	2,789	0.07%
2019/08/05	0	0.00	4	82.80	81.20	-4	2,828	-0.14%
2019/08/02	0	0.00	1	86.20	85.80	-1	2,899	-0.03%
2019/08/01	4	87.90	0	0.00	87.60	4	2,986	0.13%
2019/07/30	1	90.90	4	87.75	87.60	-3	3,061	-0.10%
2019/07/29	4	92.55	1	92.90	90.90	3	3,117	0.10%
2019/07/24	0	0.00	30	97.28	96.00	-30	3,256	-0.92%
2019/07/23	30	96.00	0	0.00	94.90	30	3,290	0.91%
2019/07/22	1	94.10	0	0.00	94.10	1	3,343	0.03%
2019/07/18	3	95.47	0	0.00	95.00	3	3,484	0.09%
2019/07/16	0	0.00	32	101.75	102.50	-32	3,537	-0.90%
2019/07/15	1	101.50	1	100.50	99.70	0	3,569	0.00%
2019/07/12	31	99.99	1	100.50	99.90	30	3,658	0.82%
2019/07/11	1	99.20	2	99.75	98.00	-1	3,746	-0.03%
2019/07/10	3	98.17	0	0.00	98.00	3	3,848	0.08%
2019/07/09	0	0.00	3	97.90	98.10	-3	3,900	-0.08%
2019/07/08	2	99.00	0	0.00	98.20	2	3,971	0.05%
2019/07/05	3	101.40	0	0.00	100.00	3	4,079	0.07%
2019/07/03	5	102.50	28	101.89	101.00	-23	4,250	-0.54%
2019/07/02	2	95.00	2	95.60	97.50	0	4,181	0.00%
2019/06/28	0	0.00	8	92.85	92.70	-8	4,313	-0.19%
2019/06/27	31	94.89	11	94.02	93.40	20	4,701	0.43%
2019/06/21	0	0.00	20	97.20	93.10	-20	5,233	-0.38%
2019/06/20	30	95.40	30	94.33	96.00	0	5,360	0.00%
2019/06/19	30	93.60	0	0.00	93.70	30	5,531	0.54%
2019/06/13	3	94.53	55	94.68	93.00	-52	6,533	-0.80%
2019/06/12	2	92.00	0	0.00	91.90	2	6,974	0.03%
2019/06/11	50	93.04	0	0.00	91.50	50	7,475	0.67%
2019/06/10	3	91.57	0	0.00	92.00	3	7,718	0.04%
2019/06/05	3	90.70	3	89.37	89.60	0	7,841	0.00%
2019/05/31	13	91.19	15	91.59	90.20	-2	7,800	-0.03%
2019/05/29	4	86.28	0	0.00	86.50	4	7,830	0.05%
2019/05/24	0	0.00	3	86.20	86.70	-3	7,979	-0.04%
2019/05/23	1	85.60	1	85.10	87.10	0	8,178	0.00%
2019/05/21	1	90.00	1	89.80	90.50	0	8,408	0.00%
2019/05/20	1	87.10	1	87.60	87.80	0	8,474	0.00%
2019/05/17	1	87.70	2	88.85	87.00	-1	8,505	-0.01%
2019/05/15	2	91.85	2	91.50	91.20	0	8,522	0.00%
2019/05/14	4	87.88	4	86.63	90.80	0	8,544	0.00%
2019/05/13	5	89.66	4	88.83	87.50	1	8,491	0.01%
2019/05/10	1	94.10	21	91.76	92.10	-20	8,443	-0.24%
2019/05/09	26	99.86	2	93.30	92.00	24	8,369	0.29%
2019/05/07	0	0.00	14	104.00	100.50	-14	8,328	-0.17%
2019/05/06	14	103.00	0	0.00	101.00	14	8,296	0.17%
2019/05/03	4	103.88	37	103.12	106.00	-33	8,246	-0.40%
2019/05/02	30	99.00	0	0.00	96.60	30	8,138	0.37%
2019/04/30	0	0.00	1	97.10	98.20	-1	8,173	-0.01%
2019/04/29	4	97.10	4	98.30	96.10	0	8,280	0.00%
2019/04/26	2	100.50	2	103.00	100.50	0	8,370	0.00%
2019/04/25	3	100.27	0	0.00	102.00	3	8,373	0.04%
2019/04/24	1	101.00	2	101.50	102.00	-1	8,327	-0.01%
2019/04/23	2	100.05	0	0.00	99.70	2	8,246	0.02%
2019/04/22	0	0.00	1	102.00	103.00	-1	8,220	-0.01%
2019/04/19	2	101.70	0	0.00	100.50	2	8,219	0.02%
2019/04/18	4	105.13	2	104.25	103.00	2	8,186	0.02%
2019/04/17	2	106.50	1	107.50	107.00	1	8,114	0.01%
2019/04/16	8	106.81	8	108.94	106.00	0	7,996	0.00%
2019/04/15	3	112.33	2	113.75	113.50	1	7,859	0.01%
2019/04/12	3	115.00	0	0.00	112.50	3	7,814	0.04%
2019/04/11	9	118.72	2	116.25	115.00	7	7,750	0.09%
2019/04/10	0	0.00	9	121.33	116.00	-9	7,629	-0.12%
2019/04/02	3	114.00	1	112.50	113.00	2	7,189	0.03%
2019/04/01	18	117.72	19	118.11	113.00	-1	7,057	-0.01%
2019/03/29	0	0.00	1	112.50	113.50	-1	6,663	-0.02%
2019/03/28	8	113.00	5	112.30	109.00	3	6,621	0.05%
2019/03/27	0	0.00	23	111.57	110.00	-23	6,447	-0.36%
2019/03/26	3	111.83	2	112.25	111.50	1	6,348	0.02%
2019/03/25	14	109.43	38	108.03	111.00	-24	6,205	-0.39%
2019/03/22	8	109.06	81	108.48	106.50	-73	6,051	-1.21%
2019/03/21	131	111.46	33	109.79	110.00	98	5,912	1.66%	大買/
2019/03/20	15	112.80	5	110.70	108.00	10	5,735	0.17%
2019/03/19	3	107.33	5	108.70	109.00	-2	5,403	-0.04%
2019/03/18	4	109.88	27	111.07	111.50	-23	5,199	-0.44%
2019/03/15	39	107.36	24	107.48	112.00	15	4,965	0.30%
2019/03/14	28	101.54	24	101.67	104.00	4	4,423	0.09%
2019/03/13	23	88.63	27	89.59	94.80	-4	3,957	-0.10%
2019/03/12	9	86.53	10	86.36	86.20	-1	3,691	-0.03%
2019/03/11	2	81.20	1	80.60	80.50	1	3,570	0.03%
2019/03/08	1	78.80	0	0.00	81.20	1	3,698	0.03%
2019/03/07	1	80.70	0	0.00	80.70	1	3,754	0.03%
2019/03/06	1	83.50	1	84.40	83.80	0	3,867	0.00%
2019/03/05	4	85.43	4	86.15	84.00	0	3,883	0.00%
2019/03/04	4	84.53	5	84.06	83.00	-1	3,747	-0.03%
2019/02/27	0	0.00	1	83.40	83.80	-1	3,749	-0.03%
2019/02/26	4	86.28	1	85.90	84.60	3	3,799	0.08%
2019/02/25	10	88.00	8	87.63	87.80	2	3,946	0.05%
2019/02/22	7	87.16	4	88.38	87.10	3	3,894	0.08%
2019/02/21	6	84.73	15	86.40	88.60	-9	3,674	-0.24%
2019/02/20	3	79.97	1	80.60	80.60	2	3,469	0.06%
2019/02/19	4	80.45	4	81.08	80.60	0	3,443	0.00%
2019/02/18	0	0.00	1	79.40	78.50	-1	3,378	-0.03%
2019/02/15	1	79.00	0	0.00	76.60	1	3,365	0.03%
2019/02/14	2	80.90	2	80.30	79.50	0	3,384	0.00%
2019/02/13	12	79.56	9	79.31	78.60	3	3,387	0.09%
2019/02/12	1	76.50	0	0.00	76.60	1	3,367	0.03%
2019/02/11	0	0.00	1	76.30	76.00	-1	3,457	-0.03%
2019/01/30	1	76.10	0	0.00	76.10	1	3,611	0.03%
2019/01/29	1	77.30	1	77.80	76.00	0	3,778	0.00%
2019/01/28	2	77.10	1	77.40	76.90	1	3,823	0.03%
2019/01/25	1	82.40	1	81.90	81.00	0	3,895	0.00%
2019/01/24	3	82.30	1	81.30	80.80	2	3,963	0.05%
2019/01/23	0	0.00	5	82.92	82.80	-5	4,024	-0.12%
2019/01/22	4	83.00	8	82.79	82.00	-4	4,070	-0.10%
2019/01/21	5	82.42	3	83.67	84.40	2	4,091	0.05%
2019/01/18	11	77.58	10	77.78	79.10	1	4,078	0.02%
2019/01/17	3	80.50	3	79.60	74.80	0	4,118	0.00%
2019/01/15	2	77.25	2	77.20	77.20	0	4,183	0.00%
2019/01/14	18	77.34	21	77.03	77.40	-3	4,198	-0.07%
2019/01/11	3	76.47	4	78.08	75.30	-1	4,223	-0.02%
2019/01/10	41	75.39	41	75.72	76.00	0	4,202	0.00%
2019/01/09	1	74.70	0	0.00	74.50	1	4,199	0.02%
2019/01/08	0	0.00	2	72.75	72.90	-2	4,212	-0.05%
2019/01/07	2	71.90	2	72.25	71.80	0	4,253	0.00%
2019/01/04	31	69.13	30	68.63	69.00	1	4,311	0.02%
2019/01/03	3	70.93	2	72.75	70.00	1	4,353	0.02%
2018/12/26	1	73.80	1	72.00	72.00	0	4,710	0.00%
2018/12/21	5	70.58	4	70.48	74.50	1	5,173	0.02%
2018/12/20	0	0.00	2	74.00	73.10	-2	5,203	-0.04%
2018/12/18	21	78.18	22	79.37	76.70	-1	5,319	-0.02%
2018/12/17	3	77.33	3	77.90	79.00	0	5,365	0.00%
2018/12/14	30	77.57	30	78.43	78.10	0	5,397	0.00%
2018/12/13	55	76.54	56	77.47	76.40	-1	5,375	-0.02%
2018/12/12	8	73.53	1	74.30	74.80	7	5,431	0.13%
2018/12/11	5	72.04	5	71.38	71.20	0	5,489	0.00%
2018/12/10	14	69.87	22	70.80	70.20	-8	5,668	-0.14%
2018/12/07	2	72.90	2	74.10	72.90	0	5,780	0.00%
2018/12/06	23	75.24	20	79.40	72.30	3	5,939	0.05%
2018/12/05	1	79.80	1	79.10	79.60	0	6,149	0.00%
2018/12/04	1	84.50	0	0.00	82.40	1	6,228	0.02%
2018/12/03	3	82.83	4	84.58	85.00	-1	6,234	-0.02%
2018/11/30	3	78.00	3	78.77	78.50	0	6,178	0.00%
2018/11/29	6	78.50	13	79.66	76.10	-7	6,282	-0.11%
2018/11/28	7	76.84	0	0.00	76.00	7	6,234	0.11%
2018/11/27	4	74.63	4	75.75	76.00	0	6,255	0.00%
2018/11/26	3	73.97	1	74.30	74.00	2	6,356	0.03%
2018/11/23	48	75.22	47	74.37	73.30	1	6,442	0.02%
2018/11/22	8	78.45	13	79.44	77.20	-5	6,430	-0.08%
2018/11/21	13	73.15	13	73.56	73.50	0	6,318	0.00%
2018/11/20	20	73.35	20	71.35	73.40	0	6,351	0.00%
2018/11/19	1	71.50	1	72.00	72.00	0	6,423	0.00%
2018/11/16	2	72.25	2	72.30	70.50	0	6,522	0.00%
2018/11/15	44	70.33	43	69.77	70.80	1	6,590	0.02%
2018/11/14	2	72.10	4	71.20	69.50	-2	6,826	-0.03%
2018/11/13	41	68.82	40	66.40	72.00	1	6,956	0.01%
2018/11/12	5	69.92	0	0.00	69.50	5	6,995	0.07%
2018/11/09	40	72.04	40	72.45	72.50	0	7,088	0.00%
2018/11/08	0	0.00	1	75.20	72.80	-1	7,161	-0.01%
2018/11/07	25	72.63	26	71.29	74.70	-1	7,267	-0.01%
2018/11/06	1	79.50	17	75.98	69.60	-16	7,287	-0.22%
2018/11/05	15	73.38	15	72.86	73.40	0	7,441	0.00%
2018/11/02	54	71.69	36	74.28	72.00	18	7,499	0.24%
2018/11/01	44	65.85	47	67.01	69.50	-3	7,554	-0.04%
2018/10/31	2	63.40	12	62.51	63.40	-10	7,596	-0.13%
2018/10/30	43	59.58	42	59.54	57.90	1	7,697	0.01%
2018/10/29	8	62.96	10	63.38	63.50	-2	7,837	-0.03%
2018/10/26	34	68.68	31	67.96	63.30	3	8,206	0.04%
2018/10/24	17	73.69	20	73.85	75.40	-3	8,579	-0.03%
2018/10/23	2	70.50	3	70.60	68.60	-1	8,644	-0.01%
2018/10/22	0	0.00	2	72.20	72.00	-2	8,802	-0.02%
2018/10/19	7	68.74	5	69.04	71.60	2	8,932	0.02%
2018/10/18	2	72.00	3	71.47	69.90	-1	9,187	-0.01%
2018/10/17	4	72.05	5	72.10	71.40	-1	9,518	-0.01%
2018/10/16	5	70.86	28	71.13	69.60	-23	9,898	-0.23%
2018/10/15	27	69.80	7	70.26	69.80	20	10,137	0.20%
2018/10/12	1	68.20	1	68.00	68.70	0	10,230	0.00%
2018/10/11	7	67.56	4	67.63	66.60	3	10,222	0.03%
2018/10/09	7	74.13	6	72.80	73.90	1	10,225	0.01%
2018/10/08	15	76.73	5	76.02	77.00	10	10,214	0.10%
2018/10/05	3	77.80	1	81.20	75.50	2	10,248	0.02%
2018/10/04	9	82.12	12	79.87	83.20	-3	10,302	-0.03%
2018/10/03	17	82.33	9	81.71	80.60	8	10,476	0.08%
2018/10/02	7	89.23	7	90.09	87.80	0	10,553	0.00%
2018/10/01	7	90.44	6	89.78	89.80	1	10,536	0.01%
2018/09/28	14	90.38	16	91.93	89.80	-2	10,706	-0.02%
2018/09/27	5	88.06	16	88.49	87.70	-11	10,688	-0.10%
2018/09/26	0	0.00	1	87.80	87.00	-1	10,763	-0.01%
2018/09/25	17	90.81	8	88.99	90.10	9	10,814	0.08%
2018/09/21	14	86.50	11	85.81	87.10	3	10,870	0.03%
2018/09/20	10	84.15	11	85.00	84.40	-1	10,978	-0.01%
2018/09/19	6	86.70	9	86.63	84.10	-3	11,146	-0.03%
2018/09/18	10	84.03	7	85.30	85.10	3	11,141	0.03%
2018/09/17	4	88.90	6	88.73	87.70	-2	11,068	-0.02%
2018/09/14	2	84.70	3	84.03	88.40	-1	11,037	-0.01%
2018/09/13	6	86.45	6	87.98	82.50	0	10,923	0.00%
2018/09/12	3	88.70	2	90.65	88.90	1	10,862	0.01%
2018/09/11	16	92.06	10	93.74	89.10	6	10,730	0.06%
2018/09/10	2	100.50	3	101.17	99.00	-1	10,501	-0.01%
2018/09/07	3	103.00	3	104.33	103.50	0	10,436	0.00%
2018/09/06	1	103.50	14	103.46	107.00	-13	10,422	-0.12%
2018/09/05	6	105.00	2	102.00	103.50	4	10,416	0.04%
2018/09/04	3	109.33	2	110.75	110.00	1	10,441	0.01%
2018/09/03	1	111.50	1	112.00	109.50	0	10,495	0.00%
2018/08/31	4	112.25	4	112.50	113.50	0	10,709	0.00%
2018/08/30	2	121.00	2	118.50	119.00	0	10,743	0.00%
2018/08/29	5	115.60	5	117.80	120.00	0	10,788	0.00%
2018/08/28	1	117.50	1	118.50	115.00	0	10,951	0.00%
2018/08/27	4	115.25	1	115.00	116.00	3	10,990	0.03%
2018/08/24	6	112.25	3	112.50	113.00	3	11,033	0.03%
2018/08/23	10	115.95	5	114.50	114.50	5	11,185	0.04%
2018/08/22	1	115.50	1	116.00	116.00	0	11,279	0.00%
2018/08/21	7	117.79	7	116.57	114.50	0	11,317	0.00%
2018/08/20	5	114.20	7	107.64	115.50	-2	11,226	-0.02%
2018/08/17	5	107.50	6	107.50	105.00	-1	11,376	-0.01%
2018/08/16	11	109.27	12	108.67	110.50	-1	11,402	-0.01%
2018/08/15	3	106.83	0	0.00	109.00	3	11,320	0.03%
2018/08/14	24	111.88	21	109.38	111.50	3	11,342	0.03%
2018/08/13	4	119.25	10	122.50	113.50	-6	11,345	-0.05%
2018/08/10	14	129.93	8	128.50	126.00	6	11,420	0.05%
2018/08/09	1	123.00	31	123.11	129.00	-30	11,345	-0.26%
2018/08/08	37	128.84	15	128.17	126.00	22	11,396	0.19%
2018/08/07	5	126.10	1	124.50	125.00	4	11,266	0.04%
2018/08/06	3	120.67	3	120.67	128.00	0	11,337	0.00%
2018/08/03	2	127.00	1	127.00	122.50	1	11,207	0.01%
2018/08/02	18	124.92	8	123.50	127.00	10	10,984	0.09%
2018/08/01	8	132.00	6	132.00	123.00	2	10,537	0.02%
2018/07/31	4	128.00	7	132.00	136.50	-3	10,083	-0.03%
2018/07/30	7	126.43	15	126.90	124.50	-8	9,853	-0.08%
2018/07/27	5	132.60	6	134.25	131.50	-1	9,674	-0.01%
2018/07/26	1	133.50	2	133.00	131.00	-1	9,492	-0.01%
2018/07/25	10	134.40	10	135.55	134.50	0	9,336	0.00%
2018/07/24	8	132.88	8	131.88	132.00	0	9,032	0.00%
2018/07/23	5	125.50	6	125.50	133.00	-1	8,691	-0.01%
2018/07/20	12	118.71	14	118.82	121.00	-2	8,312	-0.02%
2018/07/19	40	110.00	41	109.96	110.00	-1	8,035	-0.01%
2018/07/18	0	0.00	6	100.50	100.00	-6	7,940	-0.08%
2018/07/17	1	106.50	1	105.00	104.00	0	7,919	0.00%
2018/07/16	4	107.38	1	107.00	105.50	3	7,930	0.04%
2018/07/13	2	114.25	2	113.00	111.00	0	7,854	0.00%
2018/07/12	20	113.85	8	114.00	112.50	12	7,801	0.15%
2018/07/11	15	110.80	10	109.30	110.50	5	7,706	0.06%
2018/07/10	5	109.30	9	109.61	110.50	-4	7,546	-0.05%
2018/07/09	0	0.00	1	99.70	100.50	-1	7,448	-0.01%
2018/07/06	6	101.65	2	100.00	102.50	4	7,620	0.05%
2018/07/05	1	106.00	1	104.00	97.00	0	7,452	0.00%
2018/07/04	12	100.68	14	100.57	102.50	-2	7,272	-0.03%
2018/07/03	8	110.94	6	111.42	101.50	2	7,102	0.03%
2018/07/02	7	111.86	2	111.75	112.50	5	6,998	0.07%
2018/06/29	2	105.75	2	106.75	108.50	0	6,864	0.00%
2018/06/28	9	117.72	7	119.71	107.50	2	6,672	0.03%
2018/06/26	0	0.00	1	121.50	124.00	-1	6,504	-0.02%
2018/06/25	2	119.25	1	121.50	120.00	1	6,484	0.02%
2018/06/22	2	126.75	0	0.00	121.50	2	6,450	0.03%
2018/06/21	6	137.50	3	131.00	134.50	3	6,383	0.05%
2018/06/20	1	137.50	0	0.00	142.00	1	6,308	0.02%
2018/06/19	4	142.13	2	143.00	143.00	2	6,265	0.03%
2018/06/15	1	144.50	0	0.00	144.50	1	6,276	0.02%
2018/06/14	0	0.00	2	153.75	160.50	-2	6,241	-0.03%
2018/06/13	8	166.19	6	160.25	159.00	2	6,194	0.03%
2018/06/12	2	159.25	5	160.60	168.00	-3	6,126	-0.05%
2018/06/11	9	152.61	5	153.90	153.00	4	5,982	0.07%
2018/06/08	54	151.56	55	149.25	152.50	-1	5,828	-0.02%
2018/06/07	6	138.33	7	136.71	141.00	-1	5,542	-0.02%
2018/06/06	1	130.50	8	128.00	134.50	-7	5,367	-0.13%
2018/06/05	42	124.43	37	131.05	123.50	5	5,239	0.10%
2018/06/04	6	120.17	6	122.33	125.00	0	5,009	0.00%
2018/06/01	4	115.00	2	118.00	114.00	2	4,878	0.04%
2018/05/31	13	122.62	12	123.13	115.00	1	4,758	0.02%
2018/05/30	1	113.00	0	0.00	115.50	1	4,525	0.02%
2018/05/29	1	105.00	0	0.00	105.00	1	4,326	0.02%
2018/05/28	1	105.00	1	106.50	108.50	0	4,203	0.00%
2018/05/25	6	102.75	5	103.40	102.00	1	4,126	0.02%
2018/05/24	0	0.00	2	97.80	98.10	-2	3,815	-0.05%
2018/05/23	3	88.87	1	89.00	89.20	2	3,716	0.05%
2018/05/22	3	89.37	3	89.40	90.90	0	3,664	0.00%
2018/05/21	3	89.97	6	88.48	89.50	-3	3,557	-0.08%
2018/05/18	0	0.00	3	82.53	86.50	-3	3,371	-0.09%
2018/05/17	3	79.97	8	81.94	78.70	-5	3,142	-0.16%
2018/05/15	2	70.75	1	71.60	69.60	1	2,781	0.04%
2018/05/14	1	66.00	4	69.35	71.00	-3	2,777	-0.11%
2018/05/11	0	0.00	1	65.10	65.10	-1	2,619	-0.04%
2018/05/10	2	60.55	0	0.00	59.20	2	2,569	0.08%
2018/04/30	0	0.00	1	58.80	59.50	-1	3,473	-0.03%
2018/04/26	1	58.30	0	0.00	58.10	1	3,536	0.03%
2018/04/25	0	0.00	2	62.20	62.70	-2	3,494	-0.06%
2018/04/24	4	63.30	0	0.00	62.40	4	3,476	0.12%
2018/04/23	1	64.20	0	0.00	62.60	1	3,429	0.03%
2018/04/20	2	66.25	3	66.97	65.50	-1	3,379	-0.03%
2018/04/18	4	64.73	0	0.00	64.60	4	3,285	0.12%
2018/04/17	1	65.60	0	0.00	65.20	1	3,240	0.03%
2018/04/16	0	0.00	3	69.40	68.30	-3	3,167	-0.09%
2018/04/13	0	0.00	4	65.80	68.80	-4	3,051	-0.13%
2018/04/12	4	70.08	1	67.60	67.60	3	2,929	0.10%
2018/04/11	0	0.00	3	67.13	67.30	-3	2,688	-0.11%
2018/04/10	3	61.60	1	60.80	61.20	2	2,661	0.08%
2018/04/09	2	60.70	0	0.00	60.30	2	2,649	0.08%
2018/03/31	0	0.00	3	60.90	61.30	-3	2,648	-0.11%
2018/03/29	3	63.20	0	0.00	61.40	3	2,640	0.11%
2018/03/27	0	0.00	1	61.80	62.10	-1	2,554	-0.04%
2018/03/26	3	60.40	3	60.13	60.60	0	2,532	0.00%
2018/03/21	0	0.00	2	63.30	62.30	-2	2,510	-0.08%
2018/03/16	4	62.15	0	0.00	62.00	4	2,504	0.16%
2018/02/27	0	0.00	1	63.70	63.90	-1	2,604	-0.04%
2018/02/26	0	0.00	8	60.60	61.00	-8	2,528	-0.32%
2018/02/12	11	57.43	5	56.50	55.70	6	2,684	0.22%
2018/02/09	23	56.66	28	53.60	57.00	-5	2,874	-0.17%
2018/02/07	23	60.17	10	61.30	58.90	13	2,849	0.46%
2018/02/06	13	58.41	10	59.40	56.20	3	2,850	0.11%
2018/02/02	0	0.00	6	64.00	63.90	-6	2,885	-0.21%
2018/02/01	7	66.10	7	68.13	65.20	0	2,905	0.00%
2018/01/31	5	64.00	5	64.30	64.00	0	2,831	0.00%
2018/01/30	0	0.00	1	63.30	63.90	-1	2,848	-0.04%
2018/01/29	3	66.73	6	67.33	65.00	-3	2,815	-0.11%
2018/01/26	0	0.00	1	63.00	63.00	-1	2,670	-0.04%
2018/01/25	3	61.23	22	59.89	62.50	-19	2,600	-0.73%
2018/01/24	1	54.20	11	57.87	58.80	-10	2,372	-0.42%
2018/01/23	2	54.45	1	54.20	53.50	1	2,310	0.04%
2018/01/22	2	55.50	10	53.75	55.70	-8	2,337	-0.34%
2018/01/17	1	50.20	0	0.00	50.30	1	2,378	0.04%
2018/01/15	0	0.00	1	50.40	49.95	-1	2,426	-0.04%
2018/01/10	3	50.20	0	0.00	49.75	3	2,540	0.12%
2018/01/08	1	50.90	0	0.00	50.60	1	2,661	0.04%
2018/01/05	5	52.28	0	0.00	52.00	5	2,775	0.18%
2018/01/04	2	51.90	24	52.01	52.40	-22	2,828	-0.78%
2018/01/03	1	51.00	1	51.10	50.60	0	2,832	0.00%
2018/01/02	0	0.00	4	49.93	51.10	-4	2,852	-0.14%