揚明光 (3504)-國泰-館前券商分點個股進出

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
55.0
漲跌
▼0.2
漲幅
-0.36%
成交量
149張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:30

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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	0	0.00	1	55.20	55.00	-1	883	-0.11%
2024/04/24	0.1	54.70	0	0.00	54.80	0.1	1,236	0.01%
2024/04/22	0	0.00	6	53.43	53.30	-6	1,243	-0.48%
2024/04/19	0.1	54.90	0	0.00	53.90	0.1	1,246	0.01%
2024/04/16	0	0.00	1.2	54.93	54.80	-1.2	1,253	-0.09%
2024/04/12	2	57.25	2	58.00	57.20	0	1,267	0.00%
2024/04/11	1.1	57.33	0	0.00	57.30	1.1	1,268	0.09%
2024/04/10	1.2	58.59	0.1	59.00	58.30	1.1	1,279	0.09%
2024/04/08	0	0.00	0	58.80	58.60	0	1,368	0.00%
2024/04/03	2.3	58.45	0	0.00	58.60	2.3	1,373	0.16%
2024/04/02	2	58.90	0	0.00	58.40	2	1,376	0.15%
2024/04/01	4	59.80	1	59.90	59.70	3	1,398	0.21%
2024/03/29	0	0.00	1	59.40	59.30	-1	1,418	-0.07%
2024/03/22	0.2	60.90	0	0.00	60.80	0.2	1,419	0.01%
2024/03/21	0	0.00	1	60.40	60.30	-1	1,426	-0.07%
2024/03/20	1	61.70	0	0.00	61.00	1	1,437	0.07%
2024/03/18	0	0.00	1	59.30	59.10	-1	1,506	-0.07%
2024/03/15	0	0.00	2	58.70	58.80	-2	1,527	-0.13%
2024/03/14	0.1	59.80	0	0.00	59.50	0.1	1,526	0.01%
2024/03/13	0	0.00	3	59.60	59.50	-3	1,526	-0.20%
2024/03/12	2	61.50	0	0.00	61.00	2	1,520	0.13%
2024/03/11	0	0.00	1	61.00	61.10	-1	1,523	-0.07%
2024/03/08	0	0.00	5	61.04	60.80	-5	1,524	-0.33%
2024/03/07	5.1	64.92	3	63.13	63.00	2.1	1,516	0.14%
2024/03/05	1	65.20	0	0.00	65.20	1	1,512	0.07%
2024/03/04	0	0.00	6	65.68	65.60	-6	1,514	-0.40%
2024/03/01	0	0.00	2.1	65.82	65.70	-2.1	1,513	-0.14%
2024/02/29	0	0.00	5	65.74	65.90	-5	1,518	-0.33%
2024/02/27	0	65.00	1	64.92	64.90	-1	1,520	-0.06%
2024/02/26	9.1	65.12	4	64.13	65.20	5.1	1,537	0.33%
2024/02/23	1	70.50	0	70.70	69.60	1	1,528	0.07%
2024/02/22	2	72.35	2	72.45	71.40	0	1,620	0.00%
2024/02/21	2	71.95	2	72.00	71.80	0	1,641	0.00%
2024/02/20	5	72.50	3	72.40	71.50	2	1,634	0.12%
2024/02/19	9.1	74.85	5.4	74.58	74.00	3.7	1,602	0.23%
2024/02/16	0	0.00	1	70.70	70.80	-1	1,502	-0.07%
2024/02/15	1	69.20	2	69.35	68.80	-1	1,484	-0.07%
2024/02/05	3	70.80	3	71.07	70.40	0	1,469	0.00%
2024/02/02	5	70.84	20.2	70.71	71.90	-15.2	1,443	-1.05%
2024/02/01	4	69.13	0	68.90	68.70	4	1,398	0.29%
2024/01/31	1	69.42	22	70.28	69.80	-21	1,390	-1.51%
2024/01/30	11	69.57	1	69.90	69.30	10	1,377	0.73%
2024/01/29	5	70.66	3	70.77	69.60	2	1,373	0.15%
2024/01/26	11	69.57	0	0.00	69.90	11	1,349	0.82%
2024/01/25	6	71.05	7	70.24	69.90	-1	1,325	-0.08%
2024/01/24	20	73.95	67	74.00	71.90	-47	1,281	-3.67%
2024/01/23	29.1	71.28	28	71.36	70.80	1.1	1,095	0.10%
2024/01/22	9	69.60	5	69.90	70.00	4	1,006	0.40%
2024/01/19	0	0.00	1	65.30	66.70	-1	945	-0.11%
2024/01/17	0	65.10	3	64.70	64.70	-3	934	-0.32%
2024/01/16	6	65.40	1	65.70	65.50	5	933	0.54%
2024/01/15	2	65.80	0	0.00	66.70	2	928	0.22%
2024/01/12	1	66.30	3	66.60	66.10	-2	930	-0.21%
2024/01/11	0	65.90	0	0.00	65.80	0	922	0.00%
2024/01/09	40	64.91	0	64.70	64.70	40	923	4.33%
2024/01/08	5	67.82	9	67.74	65.60	-4	917	-0.44%
2024/01/05	1	66.80	0	0.00	66.90	1	903	0.11%
2024/01/04	3	67.67	2	68.10	66.50	1	897	0.11%
2024/01/03	2	66.90	3	67.60	66.90	-1	886	-0.11%
2024/01/02	17	69.89	12	70.63	68.70	5	869	0.57%
2023/12/29	1	68.00	0	0.00	67.60	1	787	0.13%
2023/12/28	6	67.10	0	0.00	67.30	6	780	0.77%
2023/12/27	9.1	68.22	1	68.50	68.20	8.1	772	1.04%
2023/12/26	0	68.50	3	67.50	68.60	-3	740	-0.40%
2023/12/25	5	65.60	4	65.15	65.00	1	717	0.14%
2023/12/21	0	0.00	0	64.50	64.50	0	711	0.00%
2023/12/19	0	0.00	4	62.70	63.40	-4	713	-0.56%
2023/12/18	0.1	64.05	0	0.00	64.00	0.1	712	0.01%
2023/12/15	3.2	65.73	0	0.00	65.00	3.2	704	0.45%
2023/12/14	2	68.05	23	68.86	66.90	-21	690	-3.04%
2023/12/13	5.1	68.30	22	68.26	66.70	-16.9	650	-2.60%
2023/12/12	5	66.26	17	66.51	65.20	-12	609	-1.97%
2023/12/08	0	0.00	9	65.90	65.60	-9	594	-1.51%
2023/12/07	5	66.00	0	0.00	65.10	5	594	0.84%
2023/12/06	5	66.70	1	65.70	65.80	4	594	0.67%
2023/12/05	0.1	66.30	0	0.00	65.10	0.1	589	0.02%
2023/12/04	2.2	67.17	1	66.50	66.20	1.2	588	0.20%
2023/12/01	0	0.00	66	66.85	67.00	-66	594	-11.11%
2023/11/30	8.2	66.85	4	66.85	66.60	4.2	616	0.67%
2023/11/28	0	0.00	12	67.20	67.10	-12	610	-1.96%
2023/11/27	12.3	66.25	7	66.43	66.00	5.3	607	0.87%
2023/11/24	0	0.00	12	67.95	67.60	-12	603	-1.99%
2023/11/22	7	69.23	11	69.28	68.80	-4	570	-0.71%
2023/11/21	89	67.93	74.7	68.84	68.70	14.3	526	2.72%
2023/11/20	0	0.00	9	67.99	68.40	-9	416	-2.16%
2023/11/13	0	0.00	1	58.00	57.90	-1	380	-0.26%
2023/10/31	1.1	54.92	0	0.00	55.00	1.1	406	0.26%
2023/10/24	0	0.00	1	57.30	57.30	-1	433	-0.23%
2023/10/23	1	57.90	1	57.90	57.30	0	438	0.00%
2023/10/20	0.1	57.50	30	57.41	57.20	-29.9	445	-6.72%
2023/10/18	3.1	59.26	0	0.00	59.10	3.1	467	0.66%
2023/10/17	0.1	60.40	2	60.50	60.00	-1.9	471	-0.41%
2023/10/13	0.1	61.50	0	0.00	60.80	0.1	510	0.01%
2023/10/12	0	0.00	1	61.40	61.60	-1	518	-0.19%
2023/10/11	0.1	61.30	0	0.00	60.50	0.1	526	0.01%
2023/10/04	0	0.00	1	61.40	61.30	-1	560	-0.18%
2023/09/21	1	64.70	0	0.00	64.70	1	712	0.14%
2023/09/19	1	64.80	1	64.20	63.80	0	717	0.00%
2023/09/15	1	64.70	0	0.00	64.50	1	729	0.14%
2023/09/14	0	65.20	0	0.00	65.40	0	732	0.00%
2023/09/06	1	65.50	0	0.00	65.80	1	772	0.13%
2023/09/05	12	67.08	10	66.40	66.70	2	781	0.26%
2023/08/30	1	62.50	0	0.00	63.00	1	917	0.11%
2023/08/29	0	0.00	0.2	60.60	61.10	-0.2	933	-0.02%
2023/08/28	1.1	59.64	0	0.00	60.40	1.1	1,008	0.11%
2023/08/24	0.1	61.80	1	62.70	61.60	-0.9	1,041	-0.09%
2023/08/18	0	0.00	1	63.30	63.30	-1	1,074	-0.09%
2023/08/15	1	63.50	0	0.00	63.80	1	1,086	0.09%
2023/08/14	1	62.10	0	0.00	62.40	1	1,105	0.09%
2023/08/10	0.1	64.50	0	0.00	63.70	0.1	1,153	0.01%
2023/08/09	1	66.30	1	66.21	66.00	0	1,145	0.00%
2023/08/08	1	66.90	0	67.10	66.80	1	1,146	0.09%
2023/08/07	0	0.00	2	67.85	68.40	-2	1,148	-0.17%
2023/08/04	1	67.60	0	0.00	67.80	1	1,150	0.09%
2023/08/02	4.3	67.55	0	68.30	66.50	4.3	1,150	0.37%
2023/08/01	0	0.00	0	68.00	68.00	0	1,139	0.00%
2023/07/31	1	67.80	27	68.07	67.70	-26	1,139	-2.29%
2023/07/28	2.1	69.50	1	69.51	69.50	1	1,125	0.09%
2023/07/26	2	69.61	0	0.00	69.50	2	1,122	0.18%
2023/07/25	0	0.00	0	71.00	70.90	0	1,119	0.00%
2023/07/24	3.1	70.29	3	70.20	70.00	0.1	1,120	0.01%
2023/07/21	3.1	73.17	2	73.35	73.20	1.1	1,117	0.09%
2023/07/20	4.1	74.43	1	74.30	74.30	3.1	1,125	0.28%
2023/07/19	0.4	75.47	0	0.00	75.20	0.4	1,132	0.04%
2023/07/18	2	75.40	4	76.60	75.10	-2	1,135	-0.18%
2023/07/17	4	74.40	2	74.60	74.50	2	1,133	0.18%
2023/07/14	1	74.60	0	0.00	74.60	1	1,149	0.09%
2023/07/13	2	75.65	0	0.00	74.70	2	1,154	0.17%
2023/07/12	2	76.80	0.7	77.02	75.60	1.3	1,173	0.11%
2023/07/10	10	80.64	8	79.64	78.10	2	1,163	0.17%
2023/07/07	5	78.36	4	78.33	78.00	1	1,101	0.09%
2023/07/06	2.2	79.60	4.8	80.73	79.20	-2.6	1,093	-0.24%
2023/07/05	1.7	79.53	1	79.60	79.10	0.7	1,084	0.07%
2023/07/04	1	78.10	1.1	78.23	77.80	-0.1	1,055	-0.01%
2023/06/29	1	77.50	1	78.20	78.20	0	1,102	0.00%
2023/06/27	5	77.62	3	77.00	77.20	2	1,112	0.18%
2023/06/26	4	78.63	2	78.95	78.20	2	1,106	0.18%
2023/06/20	2.1	77.21	0	0.00	77.10	2.1	1,107	0.19%
2023/06/15	6.1	78.00	1	78.00	78.00	5.1	1,103	0.46%
2023/06/14	7	80.10	2	80.85	79.50	5	1,091	0.46%
2023/06/13	1	80.30	0	0.00	80.30	1	1,089	0.09%
2023/06/09	70	81.60	3	81.80	81.10	67	1,089	6.15%
2023/06/08	4	80.95	0	0.00	80.10	4	1,089	0.37%
2023/06/07	0	0.00	1.3	82.03	81.30	-1.3	1,097	-0.12%
2023/06/06	1	82.67	2	81.45	81.30	-1	1,112	-0.09%
2023/06/05	32	89.41	7	89.27	87.00	25	1,069	2.34%
2023/06/02	7	86.37	0	0.00	86.50	7	1,100	0.64%
2023/06/01	10	86.46	7	87.14	86.20	3	1,218	0.24%
2023/05/31	16	83.49	0	0.00	83.10	16	1,192	1.34%
2023/05/30	8	83.26	11.7	83.80	84.00	-3.7	1,189	-0.31%
2023/05/29	4	82.23	16	82.85	81.70	-12	1,164	-1.03%
2023/05/26	6	79.20	1	79.10	78.60	5	1,148	0.44%
2023/05/25	8	80.37	1	80.60	80.30	7	1,152	0.61%
2023/05/24	1	81.60	1	81.30	81.10	0	1,171	0.00%
2023/05/23	1	80.60	7	80.83	81.20	-6	1,213	-0.49%
2023/05/22	2	79.90	1	80.50	80.40	1	1,223	0.08%
2023/05/19	6	79.97	4	80.83	79.90	2	1,227	0.16%
2023/05/18	13	79.92	3	80.10	79.50	10	1,223	0.82%
2023/05/17	36.3	80.99	12	81.38	80.80	24.3	1,215	2.00%
2023/05/16	2	76.95	0	0.00	76.30	2	1,164	0.17%
2023/05/12	0	0.00	4	75.30	76.00	-4	1,174	-0.34%
2023/05/11	0	0.00	1	74.00	74.10	-1	1,177	-0.08%
2023/05/10	0	0.00	1	76.20	76.20	-1	1,183	-0.08%
2023/05/09	0.1	75.00	0	0.00	75.00	0.1	1,197	0.01%
2023/05/08	0	0.00	0.1	77.80	77.00	-0.1	1,204	0.00%
2023/05/03	1	76.50	0	0.00	76.60	1	1,352	0.07%
2023/05/02	0	0.00	5	77.84	77.70	-5	1,388	-0.36%
2023/04/28	0	0.00	6	76.47	76.60	-6	1,393	-0.43%
2023/04/27	3.1	74.52	6	74.98	75.30	-2.9	1,391	-0.21%
2023/04/26	4.4	74.88	0	0.00	74.90	4.4	1,388	0.32%
2023/04/25	1.9	77.99	1	78.70	76.00	0.9	1,389	0.06%
2023/04/24	1	78.81	10	79.33	79.40	-9	1,378	-0.65%
2023/04/21	2.1	78.95	0.1	78.72	78.50	2	1,373	0.15%
2023/04/20	5.2	81.24	1	81.00	80.60	4.2	1,366	0.30%
2023/04/19	3	85.10	0	0.00	84.00	3	1,354	0.22%
2023/04/18	7	88.01	0	0.00	86.70	7	1,349	0.52%
2023/04/17	3	89.23	1.2	89.70	89.60	1.8	1,377	0.13%
2023/04/12	1	88.40	2.1	88.50	88.40	-1.1	1,382	-0.08%
2023/04/11	0.1	88.00	0	0.00	87.60	0.1	1,387	0.01%
2023/04/10	1	90.30	2	89.70	89.40	-1	1,386	-0.07%
2023/03/31	0	0.00	1	88.10	87.90	-1	1,377	-0.07%
2023/03/30	0	0.00	1	89.00	88.30	-1	1,374	-0.07%
2023/03/29	2	85.75	3.1	86.33	86.60	-1.1	1,341	-0.08%
2023/03/28	0	0.00	20	86.21	85.20	-20	1,360	-1.47%
2023/03/27	21	87.63	2.3	87.31	87.70	18.7	1,362	1.37%
2023/03/24	1	87.50	1	87.00	87.00	0	1,382	0.00%
2023/03/23	2.1	87.40	3	87.73	87.50	-1	1,404	-0.07%
2023/03/22	1	88.00	3	87.53	86.80	-2	1,414	-0.14%
2023/03/21	0	0.00	2.1	86.32	86.90	-2.1	1,432	-0.15%
2023/03/17	7.1	84.68	0	0.00	84.50	7.1	1,456	0.48%
2023/03/16	4.1	85.39	0.1	85.50	84.40	4	1,473	0.27%
2023/03/15	1	86.61	2	87.60	86.00	-1	1,493	-0.07%
2023/03/14	1.3	87.06	1	86.40	86.40	0.3	1,518	0.02%
2023/03/13	3.1	87.07	2	85.95	86.80	1.1	1,539	0.07%
2023/03/10	1.2	86.60	0.4	85.30	86.00	0.8	1,587	0.05%
2023/03/09	7	89.46	2	89.90	88.60	5	1,644	0.30%
2023/03/08	5.2	89.40	2	89.10	89.20	3.2	1,787	0.18%
2023/03/07	27.2	91.34	28	91.60	90.70	-0.8	1,786	-0.04%
2023/03/06	50.4	90.74	49.4	89.88	91.40	1	1,701	0.06%
2023/03/03	8	86.38	19	86.31	85.80	-11	1,584	-0.69%
2023/03/02	2	83.90	13	83.82	84.10	-11	1,622	-0.68%
2023/03/01	1	84.30	1	83.80	83.50	0	1,698	0.00%
2023/02/24	4	83.88	3	84.13	83.10	1	1,720	0.06%
2023/02/23	1	84.60	2	85.05	84.40	-1	1,735	-0.06%
2023/02/22	0	0.00	9	84.56	84.20	-9	1,793	-0.50%
2023/02/21	18	86.80	28.4	87.10	87.60	-10.3	1,967	-0.53%
2023/02/20	4	84.23	4	84.23	85.00	0	2,001	0.00%
2023/02/17	0.1	83.30	0	0.00	82.60	0.1	2,087	0.00%
2023/02/16	1	83.00	1	83.50	83.50	0	2,151	0.00%
2023/02/15	2.1	82.12	1	82.80	82.30	1.1	2,244	0.05%
2023/02/14	2	84.20	2	83.95	83.40	0	2,429	0.00%
2023/02/13	14	83.86	7.1	83.70	83.60	6.9	2,464	0.28%
2023/02/10	2	86.45	1	88.30	85.50	1	2,520	0.04%
2023/02/09	4.3	87.84	13	87.85	87.90	-8.8	2,536	-0.34%
2023/02/08	1	87.90	0	0.00	87.10	1	2,607	0.04%
2023/02/07	6	87.68	5	87.98	87.40	1	2,721	0.04%
2023/02/06	4	88.45	4	88.70	88.50	0	2,786	0.00%
2023/02/03	9	88.68	4	89.18	88.30	5	2,800	0.18%
2023/02/02	61	90.40	33.3	90.74	89.90	27.7	2,833	0.98%
2023/02/01	1	85.80	1	86.00	86.20	0	2,752	0.00%
2023/01/31	7	86.10	6	85.40	85.70	1	2,754	0.04%
2023/01/30	2	83.05	3	83.23	83.10	-1	2,732	-0.04%
2023/01/17	0	81.60	0	82.10	82.10	0	2,740	0.00%
2023/01/16	4	81.93	1	82.30	82.20	3	2,763	0.11%
2023/01/13	3	80.20	0	0.00	81.70	3	2,786	0.11%
2023/01/12	1	83.80	1	84.50	81.40	0	2,789	0.00%
2023/01/11	1	83.60	1	83.20	83.10	0	2,809	0.00%
2023/01/10	3	83.37	2.1	83.17	82.40	0.9	2,827	0.03%
2023/01/09	2	83.95	2	85.05	83.20	0	2,845	0.00%
2023/01/06	0	0.00	8.1	82.90	84.40	-8.1	2,872	-0.28%
2023/01/05	14	83.79	6	83.70	83.50	8	2,894	0.28%
2023/01/04	7	80.99	12	81.63	81.70	-5	2,893	-0.17%
2023/01/03	1	78.50	1	77.90	78.50	0	2,890	0.00%
2022/12/28	0	0.00	0.1	76.63	75.90	-0.1	2,974	0.00%
2022/12/27	1	78.60	5	78.70	77.90	-4	3,011	-0.13%
2022/12/26	2	78.70	1	79.00	78.30	1	3,037	0.03%
2022/12/22	0.1	77.00	0	0.00	76.90	0.1	3,141	0.00%
2022/12/20	3	76.53	6	75.60	76.00	-3	3,309	-0.09%
2022/12/19	24	79.52	23	79.87	79.10	1	3,397	0.03%
2022/12/16	1.1	80.05	0	0.00	80.20	1.1	3,476	0.03%
2022/12/15	1	83.00	8	83.00	82.90	-7	3,533	-0.20%
2022/12/14	2	82.15	1	83.20	82.80	1	3,563	0.03%
2022/12/13	2.1	82.89	0	0.00	82.30	2.1	3,591	0.06%
2022/12/12	4.1	84.32	3	83.87	84.30	1.1	3,630	0.03%
2022/12/09	3	86.80	0	0.00	85.70	3	3,678	0.08%
2022/12/08	4	87.75	3	87.17	87.70	1	3,782	0.03%
2022/12/07	8.4	88.47	9	88.52	86.40	-0.6	3,919	-0.02%
2022/12/06	9	90.63	4	90.40	89.20	5	3,986	0.13%
2022/12/05	7	93.47	1	93.20	92.40	6	4,155	0.14%
2022/12/02	8	94.56	14	94.07	93.50	-6	4,317	-0.14%
2022/12/01	16.1	93.79	9	93.44	92.70	7.1	4,479	0.16%
2022/11/30	46	93.94	42	94.20	93.20	4	5,041	0.08%
2022/11/29	1	91.40	4	90.15	91.40	-3	5,082	-0.06%
2022/11/28	2	91.00	2	90.50	90.70	0	5,776	0.00%
2022/11/25	8	90.53	7	89.60	89.30	1	6,040	0.02%
2022/11/24	9	90.93	8	91.75	90.30	1	6,369	0.02%
2022/11/23	10	91.62	6	91.63	89.60	4	6,451	0.06%
2022/11/22	2	91.30	2	91.65	90.00	0	6,420	0.00%
2022/11/21	5	92.40	1	93.00	90.70	4	6,462	0.06%
2022/11/18	8	93.44	5	92.90	92.70	3	6,472	0.05%
2022/11/17	38	93.71	53	93.83	93.40	-15	6,465	-0.23%
2022/11/16	32	89.01	13.4	90.12	90.80	18.6	6,363	0.29%
2022/11/15	10	92.20	5	92.48	91.10	5	6,365	0.08%
2022/11/14	3	91.40	33	92.88	93.40	-30	6,388	-0.47%
2022/11/11	48	91.56	37	91.57	90.10	11	6,465	0.17%
2022/11/10	112	91.66	116	91.80	90.30	-4	6,599	-0.06%	大買/大賣/
2022/11/09	1	86.60	4	87.15	87.30	-3	6,549	-0.05%
2022/11/08	12	86.95	4.1	86.29	84.20	8	6,632	0.12%
2022/11/07	17	84.04	13	83.96	83.60	4	6,695	0.06%
2022/11/04	17	83.09	18	83.73	84.00	-1	6,960	-0.01%
2022/11/03	44	83.00	52	82.37	83.60	-8	7,148	-0.11%
2022/11/02	33	80.18	20	80.16	79.60	13	7,138	0.18%
2022/11/01	11	75.17	13	75.35	75.60	-2	7,246	-0.03%
2022/10/31	6	75.25	9	75.13	74.30	-3	7,570	-0.04%
2022/10/28	5	71.64	1	70.80	69.90	4	8,134	0.05%
2022/10/27	3	72.20	3	72.13	73.40	0	8,544	0.00%
2022/10/26	0	0.00	1	71.50	70.80	-1	8,609	-0.01%
2022/10/25	3	72.07	3	72.57	71.00	0	8,672	0.00%
2022/10/24	1.1	74.15	4	74.15	72.70	-2.9	8,780	-0.03%
2022/10/21	3	72.80	22	71.49	71.20	-19	8,924	-0.21%
2022/10/20	5	73.61	1	74.00	73.80	4	9,153	0.04%
2022/10/19	2.1	75.79	1	77.00	75.80	1.1	9,386	0.01%
2022/10/18	19	77.52	18	77.12	76.70	1	9,489	0.01%
2022/10/17	3	74.80	3	75.50	77.30	0	9,862	0.00%
2022/10/14	7	77.66	8	78.43	77.30	-1	10,055	-0.01%
2022/10/13	0	0.00	6.2	74.68	74.30	-6.2	10,176	-0.06%
2022/10/12	1	79.70	0	0.00	79.00	1	10,400	0.01%
2022/10/11	14	80.34	8	80.75	79.40	6	10,525	0.06%
2022/10/07	2	87.30	3	87.63	86.00	-1	10,988	-0.01%
2022/10/06	3	88.03	1.6	88.02	87.60	1.4	11,626	0.01%
2022/10/05	10.1	90.00	4.2	89.55	87.20	5.9	11,760	0.05%
2022/10/04	12	87.68	7	87.79	88.60	5	11,954	0.04%
2022/10/03	7.1	85.54	3	86.43	85.30	4.1	12,371	0.03%
2022/09/30	12	84.55	17	84.16	86.70	-5	12,701	-0.04%
2022/09/29	25.2	87.59	13	87.95	85.70	12.2	12,801	0.10%
2022/09/28	17.1	89.63	52	88.38	86.80	-34.9	12,842	-0.27%
2022/09/27	29.1	93.61	13.1	93.53	93.50	16	12,884	0.12%
2022/09/26	40	96.85	50.1	95.05	93.00	-10.1	12,863	-0.08%
2022/09/23	52.1	103.06	22	102.37	101.00	30.1	12,819	0.23%
2022/09/22	14.3	106.21	24	106.56	107.00	-9.7	12,765	-0.08%
2022/09/21	11	105.09	28.1	104.59	105.50	-17.1	12,741	-0.13%
2022/09/20	9	103.33	6	103.33	103.00	3	12,779	0.02%
2022/09/19	6	102.42	4	102.50	102.00	2	12,889	0.02%
2022/09/16	14.1	103.74	16	104.44	105.00	-1.9	12,902	-0.01%
2022/09/15	39	106.85	31.1	106.31	104.00	7.9	12,852	0.06%
2022/09/14	19	104.61	23	104.93	107.00	-4	12,746	-0.03%
2022/09/13	23.1	106.15	20	106.05	104.00	3.1	12,603	0.02%
2022/09/12	63.1	106.99	59	107.31	107.00	4.1	12,537	0.03%
2022/09/08	43	104.14	40.5	103.32	103.00	2.5	12,372	0.02%
2022/09/07	37	105.12	38.1	105.47	104.50	-1.1	12,251	-0.01%
2022/09/06	199.9	112.83	269.1	112.76	106.50	-69.2	12,153	-0.57%	大買/大賣/
2022/09/05	42.1	110.95	20	110.40	109.00	22	11,556	0.19%
2022/09/02	263.1	112.86	145.3	113.11	114.00	117.8	11,627	1.01%	大買/大賣/鉅額交易
2022/09/01	40	104.88	52.1	106.33	110.50	-12.1	10,967	-0.11%
2022/08/31	71	101.44	60	101.71	100.50	11	10,677	0.10%
2022/08/30	59	95.92	34	97.02	98.60	25	10,344	0.24%
2022/08/29	65	89.38	4	89.65	89.70	61	10,179	0.60%
2022/08/26	43	94.32	34	94.11	94.60	9	10,138	0.09%
2022/08/25	8	92.89	12	93.21	92.50	-4	10,067	-0.04%
2022/08/24	6	93.48	9	92.58	92.50	-3	10,039	-0.03%
2022/08/23	44	92.51	21.3	93.70	92.30	22.7	9,988	0.23%
2022/08/22	21	96.21	13	97.31	95.10	8	9,894	0.08%
2022/08/19	10.1	100.51	8.1	101.19	99.50	2	9,808	0.02%
2022/08/18	61.2	100.81	29	100.77	100.00	32.2	9,686	0.33%
2022/08/17	29.1	101.18	85.1	101.97	102.50	-55.9	9,540	-0.59%
2022/08/16	21.2	100.07	33	99.64	97.70	-11.8	9,312	-0.13%
2022/08/15	27	96.68	73	96.69	98.40	-46	9,172	-0.50%
2022/08/12	25	98.68	4.3	99.44	97.70	20.7	9,051	0.23%
2022/08/11	92	100.47	49.1	101.75	99.70	42.9	8,925	0.48%
2022/08/10	60	100.59	61.1	100.69	99.00	-1.1	8,635	-0.01%
2022/08/09	19.5	97.15	19	97.17	97.00	0.5	8,374	0.01%
2022/08/08	42	97.67	43	97.29	98.00	-1	8,262	-0.01%
2022/08/05	107.2	101.49	117	101.09	100.00	-9.8	8,076	-0.12%	大買/大賣/
2022/08/04	272.5	98.69	234.1	98.14	100.50	38.4	7,732	0.50%	大買/大賣/
2022/08/03	156.1	98.75	156	97.46	96.50	0.1	7,113	0.00%	大買/大賣/
2022/08/02	17	92.75	84	93.08	93.00	-67	6,686	-1.00%
2022/08/01	49.2	93.60	55.2	94.32	93.20	-6	6,616	-0.09%
2022/07/29	45	93.15	46	93.78	94.00	-1	6,544	-0.02%
2022/07/28	52	90.98	47	91.94	91.90	4.9	6,424	0.08%
2022/07/27	73.5	90.42	79	90.41	92.00	-5.6	6,259	-0.09%
2022/07/26	53.1	91.52	35	91.25	87.20	18.1	6,006	0.30%
2022/07/25	34	95.93	23	96.42	96.80	11	5,768	0.19%
2022/07/22	102	96.76	92.1	98.27	95.50	10	5,647	0.18%	大買/
2022/07/21	65	94.37	124	95.45	95.80	-59	5,257	-1.12%	大賣/
2022/07/20	91	94.86	63	94.98	94.20	28	5,045	0.55%
2022/07/19	49	95.91	33	95.97	94.80	16	4,900	0.33%
2022/07/18	73	95.34	50	94.99	94.80	23	4,647	0.49%
2022/07/15	76	96.42	87	96.46	96.20	-11	4,480	-0.25%
2022/07/14	125.1	93.31	113	93.62	94.20	12.1	3,982	0.30%	大買/大賣/
2022/07/13	26	89.23	24	91.20	92.70	2	3,320	0.06%
2022/07/12	41.1	86.32	33	86.71	84.30	8.1	3,159	0.26%
2022/07/11	45.3	88.12	39	88.25	87.90	6.3	2,919	0.21%
2022/07/08	48.2	83.61	53	83.75	86.30	-4.8	2,462	-0.19%
2022/07/07	8	75.44	18	75.98	78.50	-10	2,105	-0.47%
2022/07/06	4	72.25	2	72.70	71.40	2	1,957	0.10%
2022/07/05	24	74.23	29	73.51	74.40	-5	1,861	-0.27%
2022/07/04	5	69.78	5	69.04	70.60	0	1,707	0.00%
2022/07/01	6	70.62	7	70.63	68.40	-1	1,676	-0.06%
2022/06/30	17	69.26	15	69.83	68.70	2	1,610	0.12%
2022/06/29	7	71.89	1	70.10	72.40	6	1,578	0.38%
2022/06/28	5	73.48	6	73.67	74.40	-1	1,526	-0.07%
2022/06/27	29	72.51	26	72.72	73.50	3	1,437	0.21%
2022/06/24	13	67.95	12	68.28	68.00	1	1,286	0.08%
2022/06/23	0	0.00	1	60.50	62.40	-1	1,226	-0.08%
2022/06/22	0	0.00	1	61.80	60.70	-1	1,259	-0.08%
2022/06/21	2	62.75	1	62.90	63.30	1	1,264	0.08%
2022/06/20	0	0.00	1	63.30	60.40	-1	1,260	-0.08%
2022/06/17	1	65.60	0	0.00	64.20	1	1,238	0.08%
2022/06/16	4	68.91	2	69.90	67.80	2	1,211	0.17%
2022/06/15	25	72.20	33	72.25	70.70	-8	1,146	-0.69%
2022/06/14	13	68.95	10	68.80	68.90	3	1,031	0.29%
2022/06/13	83	72.05	65	71.56	71.50	18	996	1.81%
2022/06/10	12	70.72	37	70.51	71.90	-25	727	-3.44%
2022/06/09	2	65.60	0	0.00	65.40	2	675	0.30%
2022/06/08	5	66.80	4	67.93	65.60	1	678	0.15%
2022/06/07	10	65.90	0	0.00	65.30	10	672	1.49%
2022/06/02	0	64.40	0	0.00	64.90	0	690	0.00%
2022/06/01	1	65.70	10	65.78	65.40	-9	716	-1.26%
2022/05/31	10	64.80	0	0.00	65.20	10	725	1.38%
2022/05/20	0	0.00	1	63.20	63.20	-1	858	-0.12%
2022/05/11	0	0.00	2	61.10	62.00	-2	936	-0.21%
2022/05/10	0	0.00	9	61.26	63.00	-9	942	-0.96%
2022/05/09	4	61.93	0	0.00	60.70	4	945	0.42%
2022/05/06	4	65.10	0	0.00	64.90	4	948	0.42%
2022/04/29	1	67.60	1	67.90	64.90	0	1,022	0.00%
2022/04/27	5	64.92	0.1	65.10	66.00	4.9	1,028	0.48%
2022/04/26	0	0.00	1.1	67.01	66.90	-1.1	1,030	-0.11%
2022/04/25	0	0.00	2.6	65.21	65.10	-2.6	1,037	-0.25%
2022/04/22	6	68.90	9.3	68.62	68.50	-3.3	1,066	-0.30%
2022/04/15	0	0.00	1	71.50	71.30	-1	1,198	-0.08%
2022/04/14	0	0.00	1	74.50	74.00	-1	1,228	-0.08%
2022/04/12	1	71.00	0	0.00	71.40	1	1,257	0.08%
2022/04/08	10	75.20	0	0.00	75.60	10	1,263	0.79%
2022/04/07	16	76.07	10	76.15	73.60	6	1,271	0.47%
2022/04/06	10	76.29	0	0.00	76.60	10	1,262	0.79%
2022/04/01	12	77.02	4	77.33	77.40	8	1,278	0.63%
2022/03/30	0	0.00	3	79.40	79.60	-3	1,295	-0.23%
2022/03/29	1	77.60	1	77.80	77.70	0	1,310	0.00%
2022/03/28	2	75.85	3	76.87	77.30	-1	1,356	-0.07%
2022/03/25	5.3	79.15	4	78.00	78.00	1.3	1,391	0.09%
2022/03/24	0	0.00	2	82.00	82.70	-2	1,356	-0.15%
2022/03/23	0	0.00	3	80.47	79.90	-3	1,352	-0.22%
2022/03/22	5	79.24	2	80.20	79.10	3	1,380	0.22%
2022/03/21	1	79.80	0	0.00	79.10	1	1,412	0.07%
2022/03/17	0	0.00	1	80.00	79.90	-1	1,480	-0.07%
2022/03/16	0	0.00	5	77.02	76.90	-5	1,483	-0.34%
2022/03/15	2	77.60	11	76.06	76.00	-9	1,544	-0.58%
2022/03/14	10	78.70	2	78.80	79.00	8	1,577	0.51%
2022/03/11	3	79.53	0	0.00	79.10	3	1,615	0.19%
2022/03/10	7	80.29	4	80.20	80.40	3	1,664	0.18%
2022/03/07	2	79.30	0	0.00	78.40	2	1,844	0.11%
2022/03/04	1	86.00	0	0.00	84.20	1	1,873	0.05%
2022/03/03	2.1	86.06	4	86.63	87.60	-1.9	1,934	-0.10%
2022/03/02	3	83.37	7	83.74	84.50	-4	1,948	-0.21%
2022/03/01	3	82.77	6	84.43	85.70	-3	2,003	-0.15%
2022/02/25	0	0.00	9.2	83.97	84.40	-9.2	2,056	-0.44%
2022/02/24	6	83.60	0	0.00	81.80	6	2,111	0.28%
2022/02/23	0	0.00	1	86.30	86.10	-1	2,173	-0.05%
2022/02/22	7	86.73	4	86.33	85.70	3	2,512	0.12%
2022/02/21	0	0.00	20	89.30	89.10	-20	2,841	-0.70%
2022/02/18	2	89.90	0	0.00	89.30	2	3,089	0.06%
2022/02/17	3	91.74	0	0.00	90.90	3	3,156	0.10%
2022/02/16	0	0.00	1	93.50	93.60	-1	3,318	-0.03%
2022/02/15	3	92.80	2	93.05	92.00	1	3,469	0.03%
2022/02/14	3	92.20	2	91.80	91.10	1	3,562	0.03%
2022/02/11	0	0.00	3	95.70	95.80	-3	3,652	-0.08%
2022/02/10	4	94.88	1	94.40	94.50	3	3,891	0.08%
2022/02/09	22	96.46	2	96.30	96.30	20	3,980	0.50%
2022/02/08	0	0.00	2	96.00	96.00	-2	4,047	-0.05%
2022/02/07	1	90.80	8.1	91.11	94.20	-7.1	4,166	-0.17%
2022/01/26	6	91.53	4	92.45	90.90	2	4,269	0.05%
2022/01/25	3	94.70	3	95.37	92.40	0	4,733	0.00%
2022/01/24	3	93.07	5	93.40	95.00	-2	5,114	-0.04%
2022/01/21	4.2	96.74	4	97.23	95.70	0.2	5,398	0.00%
2022/01/20	6	98.77	1	98.70	98.70	5	5,701	0.09%
2022/01/19	7	100.79	3	99.97	99.70	4	5,925	0.07%
2022/01/18	1	102.50	3	103.50	103.50	-2	6,456	-0.03%
2022/01/17	2	98.95	2.1	99.67	101.00	-0.1	6,966	0.00%
2022/01/14	6	98.62	11	98.85	99.30	-5	7,533	-0.07%
2022/01/13	3	102.17	0.2	101.77	103.50	2.8	7,850	0.04%
2022/01/12	3	103.33	3	102.50	101.50	0	8,153	0.00%
2022/01/11	4	103.88	13	105.00	104.00	-9	8,238	-0.11%
2022/01/10	2	107.00	2	109.00	109.00	0	8,304	0.00%
2022/01/07	5	108.50	3	107.67	108.00	2	8,565	0.02%
2022/01/06	2	115.00	2	115.25	115.00	0	8,950	0.00%
2022/01/05	3.1	114.86	1	113.50	113.50	2.1	9,297	0.02%
2022/01/04	1	117.50	2	117.75	117.50	-1	9,544	-0.01%
2022/01/03	4	119.00	2	118.75	119.50	2	9,710	0.02%
2021/12/30	2	118.00	2	117.50	117.50	0	9,742	0.00%
2021/12/29	0	0.00	1.1	119.50	120.00	-1.1	9,768	-0.01%
2021/12/28	6	120.17	5	120.30	119.50	1	9,830	0.01%
2021/12/27	1	121.50	2	121.00	122.00	-1	9,900	-0.01%
2021/12/24	2.1	119.05	1	121.00	119.00	1.1	9,939	0.01%
2021/12/23	5.1	121.21	6	120.92	120.50	-0.9	10,006	-0.01%
2021/12/22	10	122.25	15.2	122.01	123.00	-5.2	10,098	-0.05%
2021/12/21	17.3	120.54	9	118.83	118.00	8.3	10,331	0.08%
2021/12/20	1	120.00	1	121.00	119.50	0	10,405	0.00%
2021/12/17	4.1	118.39	2	119.50	119.50	2.1	10,469	0.02%
2021/12/16	4.1	121.00	5	121.60	122.00	-1	10,644	-0.01%
2021/12/15	4	118.00	18	118.86	120.00	-14	10,704	-0.13%
2021/12/14	17	116.56	7	115.43	114.50	10	10,686	0.09%
2021/12/13	15	123.90	6	123.00	122.50	9	10,672	0.08%
2021/12/10	2.1	127.24	3	126.83	125.00	-1	10,695	-0.01%
2021/12/09	9	128.67	5.4	130.48	127.00	3.6	10,708	0.03%
2021/12/08	3	128.83	208	126.51	128.00	-205	10,699	-1.92%	大賣/鉅額交易
2021/12/07	6	127.75	2	129.50	124.50	4	10,757	0.04%
2021/12/06	212	128.69	12	129.46	129.00	200	10,831	1.85%	大買/鉅額交易
2021/12/03	54.3	131.35	155	132.05	129.00	-100.7	10,841	-0.93%	大賣/
2021/12/02	109	125.77	14	124.61	123.00	95	10,842	0.88%	大買/
2021/12/01	9	125.78	17	124.29	125.50	-8	10,958	-0.07%
2021/11/30	9	123.72	14	123.61	124.50	-5	11,025	-0.05%
2021/11/29	15	120.63	7	118.79	120.50	8	11,128	0.07%
2021/11/26	7.1	124.26	13	124.23	120.50	-5.9	11,412	-0.05%
2021/11/25	8	127.81	6	128.92	127.00	2	11,529	0.02%
2021/11/24	14.4	129.07	109	127.29	127.00	-94.6	11,797	-0.80%	大賣/
2021/11/23	17	134.12	17.4	133.43	131.50	-0.4	11,998	0.00%
2021/11/22	125.6	138.09	6	138.42	136.50	119.6	12,312	0.97%	大買/鉅額交易
2021/11/19	61.3	146.32	49.5	146.39	140.00	11.8	12,403	0.10%
2021/11/18	55.2	146.51	44.5	144.75	140.50	10.7	12,142	0.09%
2021/11/17	9	140.39	60	142.71	146.00	-51	11,811	-0.43%
2021/11/16	12	135.17	12	137.21	133.00	0	11,601	0.00%
2021/11/15	53	139.12	19	137.87	136.50	34	11,555	0.29%
2021/11/12	14	134.54	26	134.42	135.50	-12	11,433	-0.10%
2021/11/11	16	131.41	4	131.13	130.00	12	11,328	0.11%
2021/11/10	11	133.73	15	133.63	133.50	-4	11,322	-0.04%
2021/11/09	41	136.96	39	137.05	131.50	2	11,337	0.02%
2021/11/08	19	130.84	55.3	129.48	133.00	-36.3	11,167	-0.32%
2021/11/05	25.1	133.18	23	133.87	132.00	2.1	11,161	0.02%
2021/11/04	27	135.76	22	135.75	131.50	5	11,251	0.04%
2021/11/03	30.1	134.13	37.1	134.17	134.50	-7.1	11,166	-0.06%
2021/11/02	108	142.75	78.3	140.71	136.00	29.7	11,109	0.27%	大買/
2021/11/01	141	136.96	159	137.90	144.00	-18	10,651	-0.17%	大買/大賣/
2021/10/29	43	133.44	44	133.74	131.00	-1	10,290	-0.01%
2021/10/28	57	134.00	34.4	137.49	130.00	22.6	10,005	0.23%
2021/10/27	36.4	137.22	20	137.45	134.50	16.4	9,699	0.17%
2021/10/26	137.3	136.82	192.1	136.73	134.50	-54.8	9,469	-0.58%	大買/大賣/
2021/10/25	72	138.77	72	138.60	137.00	0	8,971	0.00%
2021/10/22	164.1	128.06	176.5	128.17	134.00	-12.4	8,461	-0.15%	大買/大賣/
2021/10/21	239	119.66	185	120.80	122.00	54	7,869	0.69%	大買/大賣/
2021/10/20	105	120.45	158	119.95	118.00	-53	7,514	-0.71%	大買/大賣/
2021/10/19	10	110.55	11	111.09	112.00	-1	7,180	-0.01%
2021/10/18	11	109.59	9	111.28	112.00	2	7,079	0.03%
2021/10/15	119	111.97	103	110.64	112.00	16	6,992	0.23%	大買/大賣/
2021/10/14	156	117.91	97	117.13	109.50	59	6,722	0.88%	大買/
2021/10/13	40	118.71	92.5	118.13	121.50	-52.5	6,313	-0.83%
2021/10/12	29	115.79	49	116.98	110.50	-20	5,951	-0.34%
2021/10/08	46	110.42	55	110.17	109.00	-9	5,702	-0.16%
2021/10/07	6	105.17	8	107.56	109.50	-2	5,567	-0.04%
2021/10/06	29	102.10	6	101.83	99.90	23	5,618	0.41%
2021/10/05	13	102.42	10	100.65	106.00	3	5,635	0.05%
2021/10/04	34	106.13	12	106.00	102.50	22	5,575	0.40%
2021/10/01	8	107.00	8	106.55	106.00	0	5,494	0.00%
2021/09/30	11	107.59	11	106.68	112.00	0	5,447	0.00%
2021/09/29	26.1	109.44	31	108.90	107.00	-4.9	5,394	-0.09%
2021/09/28	47.1	115.58	53	116.11	114.50	-6	5,326	-0.11%
2021/09/27	28	109.79	35	111.09	110.50	-7	5,060	-0.14%
2021/09/24	5	106.20	5	105.80	105.00	0	4,970	0.00%
2021/09/23	41	106.40	21	105.64	105.00	20	4,911	0.41%
2021/09/22	11	103.00	24	103.98	106.50	-13	4,779	-0.27%
2021/09/17	3	97.00	11	96.86	97.10	-8	4,789	-0.17%
2021/09/16	3	98.27	3	98.80	97.00	0	4,817	0.00%
2021/09/15	4	99.30	8	99.56	98.00	-4	4,784	-0.08%
2021/09/14	4	102.13	1	103.00	101.50	3	4,744	0.06%
2021/09/13	8	104.19	12	104.13	106.00	-4	4,713	-0.08%
2021/09/10	14	103.04	13	104.12	103.50	1	4,656	0.02%
2021/09/09	21	108.90	20.2	107.79	109.00	0.8	4,558	0.02%
2021/09/08	12	110.63	12	109.71	107.50	0	4,446	0.00%
2021/09/07	32.2	113.47	27	114.39	112.50	5.2	4,405	0.12%
2021/09/06	28.1	113.58	35.1	116.51	119.00	-7	4,258	-0.16%
2021/09/03	26.1	112.62	22	111.14	111.50	4.1	4,109	0.10%
2021/09/02	5	114.91	13.1	116.00	116.00	-8	4,009	-0.20%
2021/09/01	65	118.32	61.1	118.44	114.00	4	3,853	0.10%
2021/08/31	8	112.44	19.1	113.41	121.00	-11.1	3,494	-0.32%
2021/08/30	62.2	114.73	43.1	116.59	115.00	19.1	3,323	0.58%
2021/08/27	46	112.40	40	111.40	119.00	6	2,995	0.20%
2021/08/26	41.1	113.91	52	114.88	116.50	-11	2,724	-0.40%
2021/08/25	16	104.25	25	105.02	106.00	-9	2,343	-0.38%
2021/08/24	3	93.43	9	94.40	96.50	-6	2,190	-0.27%
2021/08/20	6	87.22	0	0.00	86.20	6	2,092	0.29%
2021/08/19	2	90.30	3.2	92.04	90.10	-1.2	2,048	-0.06%
2021/08/18	9.2	87.16	8	89.00	91.10	1.2	2,022	0.06%
2021/08/17	3	88.20	5	88.62	85.80	-2	1,996	-0.10%
2021/08/16	9	87.81	3	88.87	87.50	6	1,954	0.31%
2021/08/13	17	91.89	21	91.77	93.00	-4	1,859	-0.22%
2021/08/12	10	92.55	11	93.74	86.80	-1	1,742	-0.06%
2021/08/11	10	94.62	8	95.05	94.60	2	1,670	0.12%
2021/08/10	19.1	97.95	23	96.47	97.20	-3.9	1,586	-0.25%
2021/08/09	8	93.23	7	92.04	93.30	1	1,432	0.07%
2021/08/06	0	0.00	2	91.40	94.00	-2	1,396	-0.14%
2021/08/04	4	89.30	4	90.85	88.80	0	1,345	0.00%
2021/08/03	1	86.00	2	87.24	89.10	-1	1,317	-0.08%
2021/08/02	0	0.00	1	86.01	86.80	-1	1,308	-0.08%
2021/07/30	2	84.55	2	84.00	84.20	0	1,323	0.00%
2021/07/29	5	85.42	3	88.00	83.60	2	1,337	0.15%
2021/07/28	3	81.00	3	81.93	82.00	0	1,297	0.00%
2021/07/27	0	0.00	5	82.38	81.50	-5	1,318	-0.38%
2021/07/26	1	80.20	0	0.00	80.40	1	1,320	0.08%
2021/07/22	1	78.60	0	0.00	79.00	1	1,347	0.07%
2021/07/21	1	79.60	1	77.20	77.10	0	1,359	0.00%
2021/07/20	1	78.00	1	78.40	78.90	0	1,376	0.00%
2021/07/19	1	80.50	0	0.00	80.80	1	1,388	0.07%
2021/07/16	1	82.50	1	82.70	83.40	0	1,421	0.00%
2021/07/15	2	82.55	2	81.65	82.20	0	1,461	0.00%
2021/07/14	2	82.45	4	82.58	82.10	-2	1,500	-0.13%
2021/07/13	10	91.20	1	96.50	88.20	9	1,505	0.60%
2021/07/12	1	91.70	8	92.51	98.00	-7	1,470	-0.48%
2021/07/09	1	89.10	0	0.00	89.40	1	1,443	0.07%
2021/07/08	2	90.25	2	90.20	89.00	0	1,495	0.00%
2021/07/07	0	0.00	0	90.40	88.40	0	1,520	0.00%
2021/07/05	7	90.39	0	0.00	92.00	7	1,579	0.44%
2021/07/02	2	88.71	2	90.55	88.80	0	1,633	0.00%
2021/07/01	0	0.00	2	87.60	87.80	-2	1,706	-0.12%
2021/06/29	0	0.00	1	89.60	89.60	-1	1,854	-0.05%
2021/06/28	4	90.35	4	89.25	90.90	0	1,934	0.00%
2021/06/25	9	83.10	3	86.21	87.80	6	1,971	0.30%
2021/06/24	2	79.45	0	0.00	79.90	2	1,974	0.10%
2021/06/23	0	0.00	4	77.80	77.80	-4	2,016	-0.20%
2021/06/22	0	0.00	1	76.30	75.80	-1	2,091	-0.05%
2021/06/21	10	76.00	1	76.50	75.80	9	2,198	0.41%
2021/06/17	0	0.00	10	76.86	77.30	-10	2,593	-0.39%
2021/06/16	10	75.50	11	77.53	75.50	-1	2,712	-0.04%
2021/06/15	1	76.70	1	75.90	79.00	0	2,767	0.00%
2021/06/11	1	77.10	0	0.00	76.50	1	2,772	0.04%
2021/06/10	1	76.70	0	0.00	76.90	1	2,833	0.04%
2021/06/09	3	77.40	0	0.00	75.70	3	2,835	0.11%
2021/06/08	2	76.20	1	76.90	75.90	1	2,839	0.04%
2021/06/07	1	75.30	2	75.50	75.80	-1	2,853	-0.04%
2021/06/04	0	0.00	4	74.80	75.00	-4	2,886	-0.14%
2021/06/03	0	0.00	1	77.60	76.60	-1	2,884	-0.03%
2021/06/02	0	0.00	1	75.70	76.30	-1	2,886	-0.03%
2021/06/01	2	77.00	2	77.25	76.50	0	2,916	0.00%
2021/05/26	0	0.00	3	74.27	74.00	-3	2,913	-0.10%
2021/05/25	5	74.68	0	0.00	73.20	5	2,917	0.17%
2021/05/21	0	0.00	1	70.50	71.90	-1	2,935	-0.03%
2021/05/19	1	68.00	0	0.00	70.40	1	3,101	0.03%
2021/05/18	2	66.30	1	69.40	69.30	1	3,125	0.03%
2021/05/17	1	63.90	3	62.50	63.10	-2	3,125	-0.06%
2021/05/13	2	70.90	1	67.10	69.90	1	3,142	0.03%
2021/05/11	2	72.35	0	0.00	71.80	2	3,155	0.06%
2021/05/07	3	80.87	3	80.53	80.60	0	3,147	0.00%
2021/05/05	2	76.70	1	78.60	75.30	1	3,096	0.03%
2021/05/04	1	79.10	1	77.50	76.90	0	3,089	0.00%
2021/05/03	2	80.75	0	0.00	79.70	2	3,051	0.07%
2021/04/29	2	84.80	0	0.00	85.20	2	3,031	0.07%
2021/04/28	1	87.80	2	87.60	87.30	-1	3,019	-0.03%
2021/04/27	1	87.00	50	86.49	85.10	-49	2,994	-1.64%
2021/04/26	1	85.60	5	87.50	87.10	-4	2,977	-0.13%
2021/04/23	1	85.10	1	85.70	86.20	0	2,953	0.00%
2021/04/22	7	86.37	4	84.80	84.10	3	2,935	0.10%
2021/04/21	3	90.10	3	89.73	89.50	0	2,892	0.00%
2021/04/20	3	91.60	8	89.65	91.60	-5	2,845	-0.18%
2021/04/19	5	87.78	3	89.13	88.60	2	2,794	0.07%
2021/04/16	6	89.03	5	89.90	89.40	1	2,749	0.04%
2021/04/15	5	85.70	5	85.60	86.40	0	2,688	0.00%
2021/04/14	6	82.17	65.1	83.49	83.00	-59.1	2,660	-2.22%
2021/04/12	7	88.97	10	86.90	85.50	-3	2,574	-0.12%
2021/04/09	6	90.37	13	89.85	87.70	-7	2,535	-0.28%
2021/04/08	16	92.83	17	94.11	90.10	-1	2,495	-0.04%
2021/04/07	7	91.69	5	91.30	92.60	2	2,394	0.08%
2021/04/06	4	89.45	2	89.00	86.70	2	2,328	0.09%
2021/04/01	19	92.78	16	92.24	89.60	3	2,270	0.13%
2021/03/31	14	87.03	13	86.24	87.30	1	2,131	0.05%
2021/03/30	44	84.50	16	83.76	84.00	28	1,987	1.41%
2021/03/29	13	80.34	6	79.77	80.00	7	1,842	0.38%
2021/03/26	6	78.38	5	78.72	79.80	1	1,793	0.06%
2021/03/25	9	78.78	9	78.23	77.30	0	1,737	0.00%
2021/03/24	16.1	81.30	15	81.83	81.40	1.1	1,664	0.06%
2021/03/23	28	88.14	19	88.63	82.70	9	1,556	0.58%
2021/03/22	2	88.20	5	91.18	91.70	-3	1,235	-0.24%
2021/03/19	12	80.93	21	81.54	83.40	-9	1,158	-0.78%
2021/03/18	5	71.22	3	73.66	75.90	2	1,032	0.19%
2021/03/17	0	0.00	1	68.60	69.00	-1	959	-0.10%
2021/03/16	2	69.60	4	68.45	68.20	-2	949	-0.21%
2021/03/15	1	65.80	1	66.20	65.80	0	894	0.00%
2021/03/12	1	65.60	1	65.80	65.50	0	888	0.00%
2021/03/11	62	66.32	1	66.10	66.40	61	883	6.90%
2021/03/10	2	66.75	3	64.67	65.70	-1	870	-0.11%
2021/03/09	1	63.30	1	63.00	63.30	0	838	0.00%
2021/03/08	1	62.90	0	0.00	62.70	1	841	0.12%
2021/03/05	2.1	64.30	2	64.95	62.50	0.1	836	0.01%
2021/03/04	1	62.00	1	62.10	61.90	0	807	0.00%
2021/03/03	2	63.10	2	62.75	63.10	0	826	0.00%
2021/03/02	1	62.50	2	64.65	63.20	-1	821	-0.12%
2021/02/26	3	65.13	3	65.47	64.90	0	818	0.00%
2021/02/25	6	65.40	0	65.70	65.20	6	802	0.75%
2021/02/24	2	68.35	1	67.10	66.80	1	791	0.13%
2021/02/23	8	68.39	7	67.50	68.00	1	768	0.13%
2021/02/22	24	69.90	21	71.08	70.90	3	731	0.41%
2021/02/19	0	0.00	1	63.50	65.70	-1	630	-0.16%
2021/02/18	9	59.50	18	59.44	59.80	-9	565	-1.59%
2021/02/17	13	56.32	0	0.00	55.00	13	542	2.40%
2021/02/05	1	58.10	0	0.00	57.50	1	597	0.17%
2021/02/04	1	57.70	1	58.40	59.10	0	606	0.00%
2021/02/03	1	58.90	18	59.34	59.60	-17	567	-2.99%
2021/02/01	4	53.30	0	0.00	53.10	4	509	0.79%
2021/01/29	11	55.55	2	56.25	54.40	9	504	1.79%
2021/01/22	1	54.00	0	0.00	54.90	1	484	0.21%
2021/01/12	0	0.00	3	57.10	57.00	-3	468	-0.64%
2021/01/08	1	58.00	0	0.00	58.20	1	462	0.22%
2021/01/06	0	0.00	1	59.70	58.70	-1	456	-0.22%
2021/01/04	0	0.00	1	62.00	61.30	-1	449	-0.22%
2020/12/31	2	61.35	1	61.50	60.70	1	442	0.23%
2020/12/28	0	0.00	1	58.40	59.20	-1	412	-0.24%
2020/12/22	0	0.00	1	57.00	56.80	-1	408	-0.24%
2020/12/21	2	59.45	0	0.00	58.60	2	405	0.49%
2020/12/18	0	0.00	1	60.70	60.00	-1	403	-0.25%
2020/12/11	1	58.00	0	0.00	57.50	1	384	0.26%
2020/12/10	0	0.00	1	59.20	59.40	-1	382	-0.26%
2020/12/07	1	59.00	0	0.00	59.10	1	367	0.27%
2020/12/04	1	60.30	1	59.60	59.60	0	365	0.00%
2020/12/03	1	61.90	1	60.60	60.30	0	360	0.00%
2020/12/02	1	60.80	0	0.00	61.10	1	356	0.28%
2020/11/30	0	0.00	1	60.60	59.70	-1	353	-0.28%
2020/11/27	1	62.00	0	0.00	61.00	1	349	0.29%
2020/11/26	0	0.00	1	60.00	60.00	-1	324	-0.31%
2020/11/25	2	59.40	1	59.60	59.00	1	321	0.31%
2020/11/24	0	0.00	1	59.40	58.20	-1	313	-0.32%
2020/11/17	1	58.00	1	59.10	57.80	0	305	0.00%
2020/11/16	1	59.70	3	60.60	59.70	-2	307	-0.65%
2020/11/13	5	61.78	1	61.50	61.60	4	300	1.33%
2020/11/05	0	0.00	1	53.40	53.60	-1	228	-0.44%
2020/11/03	0	0.00	1	52.70	53.70	-1	234	-0.43%
2020/10/30	0	0.00	1	52.40	51.90	-1	238	-0.42%
2020/10/28	3	51.90	0	0.00	51.80	3	241	1.24%
2020/10/13	1	54.40	0	0.00	54.30	1	306	0.33%
2020/09/29	0	0.00	1	55.30	55.30	-1	375	-0.27%
2020/09/25	0	0.00	2	55.40	54.50	-2	447	-0.45%
2020/09/22	1	57.50	0	0.00	57.50	1	508	0.20%
2020/08/31	1	59.20	1	59.60	59.30	0	774	0.00%
2020/08/10	1	61.00	0	0.00	61.00	1	832	0.12%
2020/07/29	1	59.10	4	60.48	61.40	-3	941	-0.32%
2020/07/28	2	61.50	2	62.05	60.20	0	940	0.00%
2020/07/27	4	63.53	3	62.67	62.60	1	940	0.11%
2020/07/23	1	68.10	0	0.00	67.00	1	947	0.11%
2020/07/21	0	0.00	3	68.47	67.80	-3	949	-0.32%
2020/07/13	1	68.90	0	0.00	68.50	1	996	0.10%
2020/07/10	0	0.00	1	68.50	67.60	-1	1,040	-0.10%
2020/07/08	1	71.50	3	72.50	71.40	-2	1,038	-0.19%
2020/07/07	3	71.13	3	70.83	70.50	0	1,027	0.00%
2020/07/06	1	69.70	1	70.70	69.70	0	983	0.00%
2020/07/03	0	0.00	5	69.50	69.90	-5	969	-0.52%
2020/07/02	7	68.36	1	68.70	68.80	6	961	0.62%
2020/06/22	1	66.60	1	65.90	66.00	0	885	0.00%
2020/06/19	1	66.80	0	0.00	66.10	1	885	0.11%
2020/06/17	2	66.45	2	66.30	65.10	0	861	0.00%
2020/06/10	1	64.40	2	65.10	64.40	-1	852	-0.12%
2020/06/09	1	64.20	1	64.90	63.90	0	862	0.00%
2020/06/08	8	65.15	8	65.33	64.40	0	879	0.00%
2020/06/05	1	63.00	3	65.00	66.30	-2	857	-0.23%
2020/06/03	1	62.50	3	62.80	62.60	-2	843	-0.24%
2020/06/02	2	61.60	2	62.10	61.50	0	837	0.00%
2020/06/01	2	61.55	9	61.69	61.40	-7	829	-0.84%
2020/05/29	4	60.35	4	60.78	60.50	0	828	0.00%
2020/05/28	9	62.06	5	63.00	60.50	4	829	0.48%
2020/05/27	7	62.29	8	62.18	62.10	-1	829	-0.12%
2020/05/26	6	61.97	0	0.00	61.30	6	824	0.73%
2020/05/25	1	59.10	1	61.00	60.90	0	821	0.00%
2020/05/22	0	0.00	1	59.80	59.30	-1	820	-0.12%
2020/05/21	2	61.30	2	61.05	62.00	0	820	0.00%
2020/05/20	0	0.00	1	60.00	59.90	-1	843	-0.12%
2020/05/15	1	58.80	0	0.00	59.00	1	861	0.12%
2020/05/14	1	61.40	8	61.45	59.30	-7	862	-0.81%
2020/05/13	2	61.95	0	0.00	61.50	2	859	0.23%
2020/05/12	1	62.50	1	61.90	61.70	0	870	0.00%
2020/05/08	2	63.50	0	0.00	62.20	2	866	0.23%
2020/05/07	5	64.52	3	65.03	64.10	2	854	0.23%
2020/05/06	10	62.25	21	62.28	64.80	-11	825	-1.33%
2020/05/05	1	59.00	0	0.00	59.00	1	776	0.13%
2020/05/04	0	0.00	3	58.13	58.40	-3	784	-0.38%
2020/04/30	4	59.85	2	59.80	59.80	2	786	0.25%
2020/04/29	16	58.88	3	59.53	59.00	13	790	1.64%
2020/04/28	0	0.00	1	58.40	58.20	-1	783	-0.13%
2020/04/27	4	58.33	0	0.00	58.20	4	795	0.50%
2020/04/22	1	56.10	1	56.60	57.20	0	786	0.00%
2020/04/20	1	58.20	5	58.28	58.20	-4	769	-0.52%
2020/04/17	8	59.26	6	59.03	58.60	2	765	0.26%
2020/04/16	0	0.00	2	58.10	58.60	-2	750	-0.27%
2020/04/15	6	57.88	3	57.77	58.70	3	743	0.40%
2020/04/14	3	52.70	11	53.12	55.50	-8	696	-1.15%
2020/04/13	6	50.88	1	51.80	50.50	5	690	0.72%
2020/04/10	4	50.65	0	0.00	51.60	4	699	0.57%
2020/04/09	0	0.00	3	54.10	52.10	-3	707	-0.42%
2020/04/08	4	52.85	0	0.00	53.00	4	717	0.56%
2020/04/07	0	0.00	2	53.00	51.80	-2	725	-0.28%
2020/04/06	2	46.20	2	47.30	50.20	0	751	0.00%
2020/04/01	0	0.00	2	45.40	45.70	-2	865	-0.23%
2020/03/31	4	45.80	0	0.00	45.40	4	966	0.41%
2020/03/26	0	0.00	10	42.46	43.00	-10	1,015	-0.98%
2020/03/25	10	41.93	6	41.77	42.75	4	1,018	0.39%
2020/03/24	3	39.27	1	39.50	38.95	2	1,019	0.20%
2020/03/20	4	41.00	2	40.18	40.10	2	1,038	0.19%
2020/03/19	0	0.00	4	39.73	38.35	-4	1,056	-0.38%
2020/03/18	4	43.25	5	45.88	42.60	-1	1,069	-0.09%
2020/03/17	4	45.55	2	45.50	45.45	2	1,140	0.18%
2020/03/16	1	52.60	21	50.57	50.50	-20	1,110	-1.80%
2020/03/13	0	0.00	3	55.50	56.10	-3	1,089	-0.28%
2020/03/12	2	62.95	0	0.00	61.60	2	1,077	0.19%
2020/03/11	3	69.20	1	70.60	68.40	2	1,055	0.19%
2020/03/10	0	0.00	1	68.50	72.00	-1	1,072	-0.09%
2020/03/09	2	70.10	0	0.00	70.00	2	1,064	0.19%
2020/03/04	1	73.20	3	74.03	74.50	-2	1,060	-0.19%
2020/03/03	1	72.60	2	73.05	73.60	-1	1,057	-0.09%
2020/03/02	2	70.40	4	71.65	71.40	-2	1,057	-0.19%
2020/02/27	2	72.35	0	0.00	71.20	2	1,051	0.19%
2020/02/24	0	0.00	3	74.23	74.70	-3	1,053	-0.28%
2020/02/21	3	76.30	0	0.00	76.20	3	1,057	0.28%
2020/02/19	1	72.90	2	73.95	74.80	-1	1,024	-0.10%
2020/02/18	0	0.00	3	73.20	73.20	-3	1,015	-0.30%
2020/02/17	1	71.50	1	71.70	72.30	0	1,014	0.00%
2020/02/13	2	73.20	5	74.04	73.30	-3	1,019	-0.29%
2020/02/11	1	71.00	0	0.00	71.10	1	1,024	0.10%
2020/02/10	1	69.90	1	70.00	69.70	0	1,031	0.00%
2020/02/07	1	71.00	0	0.00	70.90	1	1,036	0.10%
2020/02/04	1	70.00	1	70.50	71.40	0	1,053	0.00%
2020/02/03	3	67.67	1	67.90	69.00	2	1,058	0.19%
2020/01/30	0	0.00	3	71.17	70.90	-3	1,054	-0.28%
2020/01/15	0	0.00	2	79.50	79.00	-2	1,074	-0.19%
2020/01/14	0	0.00	3	78.90	78.80	-3	1,074	-0.28%
2020/01/09	10	78.02	2	78.65	77.90	8	1,103	0.73%
2020/01/08	5	77.72	1	77.80	77.30	4	1,100	0.36%
2020/01/06	0	0.00	1	79.90	79.90	-1	1,110	-0.09%
2020/01/03	2	82.35	0	0.00	82.20	2	1,106	0.18%
2020/01/02	20	83.80	0	0.00	83.80	20	1,094	1.83%
2019/12/30	2	85.15	2	85.05	85.00	0	1,083	0.00%
2019/12/27	10	87.33	7	87.53	85.40	3	1,050	0.29%
2019/12/26	4	85.25	8	85.06	85.90	-4	939	-0.43%
2019/12/25	2	82.05	6	82.17	82.00	-4	848	-0.47%
2019/12/23	10	84.40	10	82.39	81.30	0	864	0.00%
2019/12/19	1	80.70	1	81.50	80.70	0	855	0.00%
2019/12/18	0	0.00	1	81.40	81.40	-1	870	-0.11%
2019/12/17	0	0.00	1	82.10	81.60	-1	871	-0.11%
2019/12/16	3	82.33	0	0.00	82.10	3	864	0.35%
2019/12/13	0	0.00	2	80.10	81.00	-2	841	-0.24%
2019/12/12	10	82.71	17	83.68	81.10	-7	820	-0.85%
2019/12/06	1	80.40	0	0.00	79.50	1	761	0.13%
2019/12/02	0	0.00	1	79.00	78.90	-1	794	-0.13%
2019/11/29	1	78.90	1	78.10	77.60	0	825	0.00%
2019/11/27	0	0.00	1	79.10	78.60	-1	848	-0.12%
2019/11/25	1	78.40	0	0.00	78.10	1	878	0.11%
2019/11/21	2	76.10	1	76.60	78.00	1	890	0.11%
2019/11/12	1	75.20	2	75.30	75.00	-1	969	-0.10%
2019/11/11	2	75.30	0	0.00	74.50	2	970	0.21%
2019/11/08	6	78.08	0	0.00	77.50	6	974	0.62%
2019/11/07	0	0.00	1	79.00	79.20	-1	980	-0.10%
2019/10/31	1	79.30	1	79.90	79.30	0	1,055	0.00%
2019/10/25	0	0.00	1	82.80	82.90	-1	1,150	-0.09%
2019/10/24	3	84.17	4	84.20	84.50	-1	1,163	-0.09%
2019/10/23	0	0.00	3	82.70	82.50	-3	1,170	-0.26%
2019/10/21	1	82.40	1	83.10	82.80	0	1,213	0.00%
2019/10/18	4	83.38	5	83.56	82.20	-1	1,230	-0.08%
2019/10/16	0	0.00	1	81.30	80.90	-1	1,245	-0.08%
2019/10/09	1	79.00	2	78.75	79.50	-1	1,340	-0.07%
2019/10/03	1	81.00	0	0.00	81.10	1	1,445	0.07%
2019/10/02	1	81.70	1	82.30	82.30	0	1,467	0.00%
2019/10/01	0	0.00	1	81.60	82.30	-1	1,505	-0.07%
2019/09/27	3	80.80	1	82.30	80.80	2	1,559	0.13%
2019/09/26	1	82.90	0	0.00	82.40	1	1,729	0.06%
2019/09/25	1	83.50	2	84.15	84.40	-1	1,757	-0.06%
2019/09/24	1	87.60	0	0.00	86.50	1	1,796	0.06%
2019/09/20	1	85.00	1	86.00	84.70	0	1,827	0.00%
2019/09/18	1	85.90	1	86.50	86.50	0	1,834	0.00%
2019/09/16	0	0.00	1	86.80	86.50	-1	1,890	-0.05%
2019/09/11	0	0.00	1	85.10	85.30	-1	1,964	-0.05%
2019/09/10	1	83.80	0	0.00	83.90	1	1,977	0.05%
2019/09/05	0	0.00	1	87.20	87.40	-1	2,120	-0.05%
2019/09/04	3	87.00	2	86.60	87.10	1	2,130	0.05%
2019/09/03	1	87.00	1	86.70	86.30	0	2,179	0.00%
2019/09/02	1	85.00	0	0.00	86.30	1	2,184	0.05%
2019/08/28	1	84.70	5	84.24	85.10	-4	2,308	-0.17%
2019/08/27	0	0.00	1	83.30	83.20	-1	2,330	-0.04%
2019/08/26	1	82.00	2	81.80	81.80	-1	2,496	-0.04%
2019/08/23	4	84.85	0	0.00	84.40	4	2,510	0.16%
2019/08/22	4	85.75	7	85.26	85.30	-3	2,522	-0.12%
2019/08/20	0	0.00	2	83.50	84.00	-2	2,526	-0.08%
2019/08/19	0	0.00	1	83.20	83.20	-1	2,567	-0.04%
2019/08/16	4	82.50	4	82.25	82.60	0	2,582	0.00%
2019/08/15	0	0.00	2	81.10	82.00	-2	2,606	-0.08%
2019/08/14	0	0.00	3	82.20	81.50	-3	2,640	-0.11%
2019/08/13	7	80.54	2	80.85	81.00	5	2,662	0.19%
2019/08/12	6	83.43	1	83.00	82.60	5	2,694	0.19%
2019/08/08	1	83.10	9	82.86	82.50	-8	2,713	-0.29%
2019/08/07	11	81.16	0	0.00	80.20	11	2,737	0.40%
2019/08/06	1	83.50	9	82.11	83.40	-8	2,789	-0.29%
2019/08/05	10	82.21	0	0.00	81.20	10	2,828	0.35%
2019/08/02	1	85.50	8	85.96	85.80	-7	2,899	-0.24%
2019/08/01	4	87.13	7	87.74	87.60	-3	2,986	-0.10%
2019/07/31	5	87.78	1	87.80	88.60	4	3,018	0.13%
2019/07/30	11	88.10	1	87.20	87.60	10	3,061	0.33%
2019/07/29	7	91.13	1	90.60	90.90	6	3,117	0.19%
2019/07/24	1	95.60	1	97.40	96.00	0	3,256	0.00%
2019/07/23	2	95.55	0	0.00	94.90	2	3,290	0.06%
2019/07/22	0	0.00	4	94.75	94.10	-4	3,343	-0.12%
2019/07/19	1	95.90	9	96.10	96.20	-8	3,392	-0.24%
2019/07/18	5	97.34	14	96.50	95.00	-9	3,484	-0.26%
2019/07/17	5	101.02	2	101.70	99.10	3	3,520	0.09%
2019/07/16	4	101.00	2	101.25	102.50	2	3,537	0.06%
2019/07/15	0	0.00	20	100.35	99.70	-20	3,569	-0.56%
2019/07/12	1	98.90	2	99.50	99.90	-1	3,658	-0.03%
2019/07/11	32	100.35	11	99.68	98.00	21	3,746	0.56%
2019/07/10	1	98.00	0	0.00	98.00	1	3,848	0.03%
2019/07/09	3	97.90	4	97.75	98.10	-1	3,900	-0.03%
2019/07/08	0	0.00	4	99.55	98.20	-4	3,971	-0.10%
2019/07/05	6	100.17	3	99.93	100.00	3	4,079	0.07%
2019/07/04	4	101.75	7	101.71	101.00	-3	4,273	-0.07%
2019/07/03	19	102.05	18	101.92	101.00	1	4,250	0.02%
2019/07/02	1	94.30	5	95.54	97.50	-4	4,181	-0.10%
2019/07/01	4	95.15	4	95.63	94.50	0	4,230	0.00%
2019/06/28	1	92.30	1	92.60	92.70	0	4,313	0.00%
2019/06/27	8	94.11	6	94.03	93.40	2	4,701	0.04%
2019/06/26	8	91.96	7	92.07	92.00	1	4,768	0.02%
2019/06/25	3	92.97	0	91.80	91.70	3	4,955	0.06%
2019/06/24	3	93.00	3	93.77	93.90	0	5,059	0.00%
2019/06/21	4	95.35	21	95.90	93.10	-17	5,233	-0.32%
2019/06/20	2	95.30	4	95.13	96.00	-2	5,360	-0.04%
2019/06/19	16	93.21	16	93.48	93.70	0	5,531	0.00%
2019/06/18	20	92.34	0	0.00	91.70	20	5,736	0.35%
2019/06/17	0	92.50	2	92.65	93.10	-2	6,079	-0.03%
2019/06/14	8	93.16	8	93.11	92.20	0	6,285	0.00%
2019/06/13	11	94.42	16	94.73	93.00	-5	6,533	-0.08%
2019/06/12	8	92.01	6	92.05	91.90	2	6,974	0.03%
2019/06/11	7	92.41	14	91.94	91.50	-7	7,475	-0.09%
2019/06/10	10	92.06	5	92.18	92.00	5	7,718	0.06%
2019/06/06	2	89.35	6	88.83	90.00	-4	7,860	-0.05%
2019/06/05	9	91.23	9	90.62	89.60	0	7,841	0.00%
2019/06/04	17	91.36	14	91.27	89.40	3	7,829	0.04%
2019/06/03	4	88.80	5	89.00	89.40	-1	7,783	-0.01%
2019/05/31	22	91.66	28	91.60	90.20	-6	7,800	-0.08%
2019/05/30	5	86.96	3	87.27	86.50	2	7,816	0.03%
2019/05/29	2	86.15	1	86.20	86.50	1	7,830	0.01%
2019/05/28	2	87.45	2	88.50	87.10	0	7,848	0.00%
2019/05/27	6	87.08	5	87.08	88.00	1	7,900	0.01%
2019/05/24	7	87.47	15	86.89	86.70	-8	7,979	-0.10%
2019/05/23	7	85.97	14	86.37	87.10	-7	8,178	-0.09%
2019/05/22	12	91.18	5	90.58	88.10	7	8,372	0.08%
2019/05/21	9	90.11	7	88.87	90.50	2	8,408	0.02%
2019/05/20	6	86.83	10	87.02	87.80	-4	8,474	-0.05%
2019/05/17	6	88.00	8	89.39	87.00	-2	8,505	-0.02%
2019/05/16	4	90.50	5	91.50	89.50	-1	8,500	-0.01%
2019/05/15	8	91.06	4	91.53	91.20	4	8,522	0.05%
2019/05/14	16	89.38	14	88.34	90.80	2	8,544	0.02%
2019/05/13	12	89.56	6	90.42	87.50	6	8,491	0.07%
2019/05/10	14	93.64	20	92.73	92.10	-6	8,443	-0.07%
2019/05/09	17	96.24	23	98.23	92.00	-6	8,369	-0.07%
2019/05/08	23	100.70	13	100.49	100.50	10	8,294	0.12%
2019/05/07	9	102.72	5	102.30	100.50	4	8,328	0.05%
2019/05/06	12	102.67	9	103.33	101.00	3	8,296	0.04%
2019/05/03	15	104.27	22	103.82	106.00	-7	8,246	-0.08%
2019/05/02	6	97.10	3	97.30	96.60	3	8,138	0.04%
2019/04/30	10	97.00	11	97.10	98.20	-1	8,173	-0.01%
2019/04/29	5	98.38	8	98.71	96.10	-3	8,280	-0.04%
2019/04/26	5	101.00	10	101.25	100.50	-5	8,370	-0.06%
2019/04/25	8	100.94	9	101.26	102.00	-1	8,373	-0.01%
2019/04/24	9	102.11	12	102.13	102.00	-3	8,327	-0.04%
2019/04/23	14	100.33	6	100.50	99.70	8	8,246	0.10%
2019/04/22	8	101.31	14	102.04	103.00	-6	8,220	-0.07%
2019/04/19	11	101.67	2	103.00	100.50	9	8,219	0.11%
2019/04/18	13	104.88	34	104.75	103.00	-21	8,186	-0.26%
2019/04/17	9	106.33	20	105.63	107.00	-11	8,114	-0.14%
2019/04/16	21	107.81	15	107.17	106.00	6	7,996	0.08%
2019/04/15	19	112.76	16	113.31	113.50	3	7,859	0.04%
2019/04/12	17	115.53	10	115.70	112.50	7	7,814	0.09%
2019/04/11	19	117.95	11	117.73	115.00	8	7,750	0.10%
2019/04/10	23	117.24	31	118.52	116.00	-8	7,629	-0.10%
2019/04/09	7	112.93	10	114.00	111.50	-3	7,397	-0.04%
2019/04/08	21	114.62	15	115.13	112.00	6	7,367	0.08%
2019/04/03	17	113.41	17	113.15	112.00	0	7,261	0.00%
2019/04/02	28	114.95	52	114.10	113.00	-24	7,189	-0.33%
2019/04/01	71	118.99	60	117.54	113.00	11	7,057	0.16%
2019/03/29	12	110.63	16	111.63	113.50	-4	6,663	-0.06%
2019/03/28	27	111.57	16	112.09	109.00	11	6,621	0.17%
2019/03/27	36	111.57	38	111.26	110.00	-2	6,447	-0.03%
2019/03/26	32	111.56	32	112.11	111.50	0	6,348	0.00%
2019/03/25	27	106.70	29	108.05	111.00	-2	6,205	-0.03%
2019/03/22	66	111.30	45	109.92	106.50	21	6,051	0.35%
2019/03/21	28	108.68	35	109.57	110.00	-7	5,912	-0.12%
2019/03/20	38	111.11	25	111.04	108.00	13	5,735	0.23%
2019/03/19	24	108.33	23	108.33	109.00	1	5,403	0.02%
2019/03/18	30	111.00	52	111.62	111.50	-22	5,199	-0.42%
2019/03/15	115	107.36	117	107.85	112.00	-2	4,965	-0.04%	大買/大賣/
2019/03/14	82	100.65	75	101.53	104.00	7	4,423	0.16%
2019/03/13	40	88.67	49	91.84	94.80	-9	3,957	-0.23%
2019/03/12	18	86.30	25	86.53	86.20	-7	3,691	-0.19%
2019/03/11	1	81.10	0	0.00	80.50	1	3,570	0.03%
2019/03/08	2	79.70	2	81.20	81.20	0	3,698	0.00%
2019/03/07	13	81.22	1	80.70	80.70	12	3,754	0.32%
2019/03/06	5	83.98	5	84.18	83.80	0	3,867	0.00%
2019/03/05	25	87.28	16	85.44	84.00	9	3,883	0.23%
2019/03/04	6	84.68	6	83.30	83.00	0	3,747	0.00%
2019/02/27	6	83.22	2	82.80	83.80	4	3,749	0.11%
2019/02/26	10	87.66	4	85.60	84.60	6	3,799	0.16%
2019/02/25	22	87.80	19	88.23	87.80	3	3,946	0.08%
2019/02/22	39	87.93	26	86.81	87.10	13	3,894	0.33%
2019/02/21	36	85.82	43	87.04	88.60	-7	3,674	-0.19%
2019/02/20	0	0.00	3	81.57	80.60	-3	3,469	-0.09%
2019/02/19	6	81.28	5	81.44	80.60	1	3,443	0.03%
2019/02/18	5	79.08	3	79.30	78.50	2	3,378	0.06%
2019/02/14	12	80.13	13	79.71	79.50	-1	3,384	-0.03%
2019/02/13	1	78.80	2	78.70	78.60	-1	3,387	-0.03%
2019/02/12	0	0.00	1	76.70	76.60	-1	3,367	-0.03%
2019/02/11	1	75.80	1	76.40	76.00	0	3,457	0.00%
2019/01/30	4	76.20	2	77.20	76.10	2	3,611	0.06%
2019/01/29	3	77.50	15	77.06	76.00	-12	3,778	-0.32%
2019/01/28	5	77.62	1	77.80	76.90	4	3,823	0.10%
2019/01/25	3	81.47	6	81.75	81.00	-3	3,895	-0.08%
2019/01/24	3	83.37	0	0.00	80.80	3	3,963	0.08%
2019/01/23	3	82.80	3	83.30	82.80	0	4,024	0.00%
2019/01/22	4	83.38	1	82.40	82.00	3	4,070	0.07%
2019/01/21	16	81.99	22	82.27	84.40	-6	4,091	-0.15%
2019/01/18	10	79.78	8	79.51	79.10	2	4,078	0.05%
2019/01/17	2	78.60	16	77.91	74.80	-14	4,118	-0.34%
2019/01/16	17	77.89	7	77.10	77.70	10	4,172	0.24%
2019/01/15	1	76.60	1	77.20	77.20	0	4,183	0.00%
2019/01/14	1	77.00	5	77.20	77.40	-4	4,198	-0.10%
2019/01/11	7	77.14	6	77.28	75.30	1	4,223	0.02%
2019/01/10	5	75.50	4	76.00	76.00	1	4,202	0.02%
2019/01/09	14	74.58	1	75.50	74.50	13	4,199	0.31%
2019/01/08	3	72.30	2	72.55	72.90	1	4,212	0.02%
2019/01/04	0	0.00	1	68.50	69.00	-1	4,311	-0.02%
2019/01/03	1	70.60	1	71.80	70.00	0	4,353	0.00%
2019/01/02	0	0.00	8	73.60	72.80	-8	4,446	-0.18%
2018/12/28	2	73.20	2	73.30	73.20	0	4,500	0.00%
2018/12/27	2	74.60	2	72.70	72.70	0	4,614	0.00%
2018/12/25	2	73.80	0	0.00	73.80	2	4,850	0.04%
2018/12/24	0	0.00	1	74.30	76.00	-1	4,928	-0.02%
2018/12/22	2	73.60	1	73.30	73.60	1	4,962	0.02%
2018/12/21	4	70.80	5	72.02	74.50	-1	5,173	-0.02%
2018/12/20	4	76.13	3	73.90	73.10	1	5,203	0.02%
2018/12/19	3	77.80	2	77.10	77.10	1	5,247	0.02%
2018/12/18	1	79.00	6	78.07	76.70	-5	5,319	-0.09%
2018/12/17	4	77.20	0	0.00	79.00	4	5,365	0.07%
2018/12/14	9	78.68	7	77.89	78.10	2	5,397	0.04%
2018/12/13	5	77.58	9	77.26	76.40	-4	5,375	-0.07%
2018/12/12	4	73.70	5	74.26	74.80	-1	5,431	-0.02%
2018/12/11	3	72.07	3	71.47	71.20	0	5,489	0.00%
2018/12/10	3	69.73	0	0.00	70.20	3	5,668	0.05%
2018/12/07	1	73.60	1	74.50	72.90	0	5,780	0.00%
2018/12/06	6	72.93	2	73.45	72.30	4	5,939	0.07%
2018/12/05	1	79.60	10	79.45	79.60	-9	6,149	-0.15%
2018/12/04	4	83.50	4	84.03	82.40	0	6,228	0.00%
2018/12/03	17	83.18	6	83.48	85.00	11	6,234	0.18%
2018/11/30	0	0.00	2	78.60	78.50	-2	6,178	-0.03%
2018/11/29	14	79.24	24	78.00	76.10	-10	6,282	-0.16%
2018/11/28	4	76.33	5	76.44	76.00	-1	6,234	-0.02%
2018/11/27	1	75.30	5	75.94	76.00	-4	6,255	-0.06%
2018/11/26	4	73.58	4	74.33	74.00	0	6,356	0.00%
2018/11/23	18	74.81	2	74.00	73.30	16	6,442	0.25%
2018/11/22	18	78.94	27	79.67	77.20	-9	6,430	-0.14%
2018/11/21	4	73.98	11	74.66	73.50	-7	6,318	-0.11%
2018/11/20	2	71.30	5	72.54	73.40	-3	6,351	-0.05%
2018/11/19	2	71.10	2	71.70	72.00	0	6,423	0.00%
2018/11/16	8	71.79	9	71.41	70.50	-1	6,522	-0.02%
2018/11/15	2	70.80	3	69.40	70.80	-1	6,590	-0.02%
2018/11/14	6	71.52	7	70.24	69.50	-1	6,826	-0.01%
2018/11/13	20	66.93	25	68.76	72.00	-5	6,956	-0.07%
2018/11/12	5	69.90	1	69.70	69.50	4	6,995	0.06%
2018/11/09	11	72.47	15	72.46	72.50	-4	7,088	-0.06%
2018/11/08	16	74.81	11	74.01	72.80	5	7,161	0.07%
2018/11/07	11	71.74	14	72.51	74.70	-3	7,267	-0.04%
2018/11/06	36	74.24	22	72.61	69.60	14	7,287	0.19%
2018/11/05	8	72.90	7	73.70	73.40	1	7,441	0.01%
2018/11/02	8	73.53	4	72.30	72.00	4	7,499	0.05%
2018/11/01	6	67.67	8	68.55	69.50	-2	7,554	-0.03%
2018/10/31	7	62.60	9	61.33	63.40	-2	7,596	-0.03%
2018/10/30	11	59.55	11	59.25	57.90	0	7,697	0.00%
2018/10/29	11	63.28	13	63.34	63.50	-2	7,837	-0.03%
2018/10/26	9	66.81	22	66.38	63.30	-13	8,206	-0.16%
2018/10/25	26	69.64	2	67.90	67.90	24	8,531	0.28%
2018/10/24	12	72.31	13	73.34	75.40	-1	8,579	-0.01%
2018/10/23	3	69.70	3	69.57	68.60	0	8,644	0.00%
2018/10/22	1	71.70	3	71.97	72.00	-2	8,802	-0.02%
2018/10/19	3	68.60	3	68.53	71.60	0	8,932	0.00%
2018/10/18	1	72.00	1	72.00	69.90	0	9,187	0.00%
2018/10/17	2	71.60	3	72.13	71.40	-1	9,518	-0.01%
2018/10/16	7	70.89	6	71.18	69.60	1	9,898	0.01%
2018/10/15	3	69.03	1	68.90	69.80	2	10,137	0.02%
2018/10/12	2	68.40	3	68.33	68.70	-1	10,230	-0.01%
2018/10/11	7	67.31	7	67.69	66.60	0	10,222	0.00%
2018/10/09	14	74.47	18	74.54	73.90	-4	10,225	-0.04%
2018/10/08	1	75.80	9	75.53	77.00	-8	10,214	-0.08%
2018/10/05	18	78.32	17	77.91	75.50	1	10,248	0.01%
2018/10/04	7	81.77	9	81.09	83.20	-2	10,302	-0.02%
2018/10/03	20	83.65	22	81.64	80.60	-2	10,476	-0.02%
2018/10/02	13	89.31	8	91.05	87.80	5	10,553	0.05%
2018/10/01	2	90.10	5	90.26	89.80	-3	10,536	-0.03%
2018/09/28	19	91.33	22	91.90	89.80	-3	10,706	-0.03%
2018/09/27	18	88.80	15	88.85	87.70	3	10,688	0.03%
2018/09/26	7	88.74	2	88.75	87.00	5	10,763	0.05%
2018/09/25	10	89.51	10	90.25	90.10	0	10,814	0.00%
2018/09/21	14	85.10	27	85.61	87.10	-13	10,870	-0.12%
2018/09/20	16	84.38	12	85.10	84.40	4	10,978	0.04%
2018/09/19	4	86.15	4	87.10	84.10	0	11,146	0.00%
2018/09/18	37	85.63	40	84.36	85.10	-3	11,141	-0.03%
2018/09/17	10	88.25	9	88.63	87.70	1	11,068	0.01%
2018/09/14	29	84.35	43	86.80	88.40	-14	11,037	-0.13%
2018/09/13	34	89.00	32	88.60	82.50	2	10,923	0.02%
2018/09/12	70	89.22	63	89.92	88.90	7	10,862	0.06%
2018/09/11	33	92.56	25	93.18	89.10	8	10,730	0.07%
2018/09/10	24	100.10	14	100.85	99.00	10	10,501	0.10%
2018/09/07	7	104.00	0	0.00	103.50	7	10,436	0.07%
2018/09/06	14	103.57	21	104.02	107.00	-7	10,422	-0.07%
2018/09/05	25	105.18	13	105.73	103.50	12	10,416	0.12%
2018/09/04	6	109.67	13	110.54	110.00	-7	10,441	-0.07%
2018/09/03	9	110.50	10	111.40	109.50	-1	10,495	-0.01%
2018/08/31	5	112.40	3	113.00	113.50	2	10,709	0.02%
2018/08/30	26	119.17	26	119.48	119.00	0	10,743	0.00%
2018/08/29	4	117.13	3	115.83	120.00	1	10,788	0.01%
2018/08/28	17	117.41	16	116.41	115.00	1	10,951	0.01%
2018/08/27	6	116.33	6	115.67	116.00	0	10,990	0.00%
2018/08/24	12	112.29	15	112.50	113.00	-3	11,033	-0.03%
2018/08/23	11	115.18	9	116.50	114.50	2	11,185	0.02%
2018/08/22	11	115.00	15	115.17	116.00	-4	11,279	-0.04%
2018/08/21	47	117.63	48	117.56	114.50	-1	11,317	-0.01%
2018/08/20	17	107.74	26	108.83	115.50	-9	11,226	-0.08%
2018/08/17	24	110.17	22	109.48	105.00	2	11,376	0.02%
2018/08/16	30	108.28	36	109.57	110.50	-6	11,402	-0.05%
2018/08/15	13	107.85	15	107.57	109.00	-2	11,320	-0.02%
2018/08/14	29	110.47	31	110.58	111.50	-2	11,342	-0.02%
2018/08/13	20	118.68	22	117.41	113.50	-2	11,345	-0.02%
2018/08/10	65	129.12	66	128.67	126.00	-1	11,420	-0.01%
2018/08/09	12	125.25	11	127.41	129.00	1	11,345	0.01%
2018/08/08	16	127.19	34	128.31	126.00	-18	11,396	-0.16%
2018/08/07	32	125.58	30	125.32	125.00	2	11,266	0.02%
2018/08/06	19	124.26	34	126.50	128.00	-15	11,337	-0.13%
2018/08/03	91	127.42	83	126.10	122.50	8	11,207	0.07%
2018/08/02	85	122.45	92	123.35	127.00	-7	10,984	-0.06%
2018/08/01	111	137.09	106	139.02	123.00	5	10,537	0.05%	大買/大賣/
2018/07/31	14	128.93	82.1	132.72	136.50	-68.1	10,083	-0.68%
2018/07/30	11	128.45	36	124.65	124.50	-25	9,853	-0.25%
2018/07/27	19	134.37	41	133.09	131.50	-22	9,674	-0.23%
2018/07/26	52	135.56	81	133.43	131.00	-29	9,492	-0.31%
2018/07/25	46	135.42	43	135.16	134.50	3	9,336	0.03%
2018/07/24	50	132.54	19.1	131.51	132.00	30.9	9,032	0.34%
2018/07/23	26	122.46	39	125.38	133.00	-13	8,691	-0.15%
2018/07/20	26	118.08	31	119.56	121.00	-5	8,312	-0.06%
2018/07/19	9	106.67	12	108.04	110.00	-3	8,035	-0.04%
2018/07/18	12	102.13	8	102.75	100.00	4	7,940	0.05%
2018/07/17	7	105.57	13	105.73	104.00	-6	7,919	-0.08%
2018/07/16	14	108.18	22	107.16	105.50	-8	7,930	-0.10%
2018/07/13	20	114.00	27	112.59	111.00	-7	7,854	-0.09%
2018/07/12	19	113.66	15	113.33	112.50	4	7,801	0.05%
2018/07/11	34	111.99	20	111.73	110.50	14	7,706	0.18%
2018/07/10	31	107.97	30	109.35	110.50	1	7,546	0.01%
2018/07/09	9	100.26	6	100.98	100.50	3	7,448	0.04%
2018/07/06	13	102.26	12	101.13	102.50	1	7,620	0.01%
2018/07/05	19	104.61	18	104.83	97.00	1	7,452	0.01%
2018/07/04	19	100.93	21	101.45	102.50	-2	7,272	-0.03%
2018/07/03	8	106.63	19	108.76	101.50	-11	7,102	-0.15%
2018/07/02	18	112.39	44	111.72	112.50	-26	6,998	-0.37%
2018/06/29	20	107.43	21	107.81	108.50	-1	6,864	-0.01%
2018/06/28	21	109.98	17	112.76	107.50	4	6,672	0.06%
2018/06/27	13	123.38	1	118.00	119.00	12	6,470	0.19%
2018/06/26	1.2	124.00	1	125.00	124.00	0.2	6,504	0.00%
2018/06/25	4	117.00	11	117.36	120.00	-7	6,484	-0.11%
2018/06/22	14	124.75	167	126.72	121.50	-153	6,450	-2.37%	大賣/鉅額交易
2018/06/21	42	144.76	84	132.49	134.50	-42	6,383	-0.66%
2018/06/20	56	143.97	102	140.52	142.00	-46	6,308	-0.73%	大賣/
2018/06/19	11	141.86	64	143.53	143.00	-53	6,265	-0.85%
2018/06/15	4	147.38	45	155.28	144.50	-41	6,276	-0.65%
2018/06/14	3	155.33	3	154.00	160.50	0	6,241	0.00%
2018/06/13	3	161.00	18	157.89	159.00	-15	6,194	-0.24%
2018/06/12	65	161.05	64	160.25	168.00	1	6,126	0.02%
2018/06/11	73	151.13	28	151.77	153.00	45	5,982	0.75%
2018/06/08	85	149.04	124	147.96	152.50	-39	5,828	-0.67%	大賣/
2018/06/07	29	137.83	25	136.34	141.00	4	5,542	0.07%
2018/06/06	55	129.72	59	130.36	134.50	-4	5,367	-0.07%
2018/06/05	106	127.87	61	125.41	123.50	45	5,239	0.86%	大買/
2018/06/04	14	122.75	8	121.56	125.00	6	5,009	0.12%
2018/06/01	15	116.17	11	115.18	114.00	4	4,878	0.08%
2018/05/31	103	120.98	54	123.86	115.00	49	4,758	1.03%	大買/
2018/05/30	51	108.34	112	107.50	115.50	-61	4,525	-1.35%	大賣/
2018/05/29	55	110.45	58	108.61	105.00	-3	4,326	-0.07%
2018/05/28	10	107.05	60	107.75	108.50	-50	4,203	-1.19%
2018/05/25	195	104.69	190	102.14	102.00	5	4,126	0.12%	大買/大賣/
2018/05/24	99	94.55	18	96.08	98.10	81	3,815	2.12%
2018/05/23	39	89.27	10	89.16	89.20	29	3,716	0.78%
2018/05/22	13	90.38	13	88.54	90.90	0	3,664	0.00%
2018/05/21	16	89.01	15	88.94	89.50	1	3,557	0.03%
2018/05/18	23	82.62	50	83.39	86.50	-27	3,371	-0.80%
2018/05/17	26	81.28	28	80.98	78.70	-2	3,142	-0.06%
2018/05/16	8	72.99	12	73.63	76.50	-4	2,915	-0.14%
2018/05/15	5	71.98	6	71.88	69.60	-1	2,781	-0.04%
2018/05/14	21	70.27	8	69.73	71.00	13	2,777	0.47%
2018/05/11	3	64.70	6	62.60	65.10	-3	2,619	-0.11%
2018/05/10	5	59.42	2	60.30	59.20	3	2,569	0.12%
2018/05/09	2	59.20	3	59.80	59.00	-1	2,681	-0.04%
2018/05/08	1	58.80	1	59.00	59.00	0	2,726	0.00%
2018/05/07	3	59.13	2	59.30	59.30	1	2,784	0.04%
2018/05/04	1	58.20	0	0.00	57.90	1	2,984	0.03%
2018/05/03	2	58.05	1	57.90	58.00	1	3,096	0.03%
2018/05/02	1	60.00	0	0.00	58.70	1	3,371	0.03%
2018/04/30	0	0.00	4	58.98	59.50	-4	3,473	-0.12%
2018/04/27	2	59.25	1	59.20	59.90	1	3,483	0.03%
2018/04/26	3	61.27	3	58.10	58.10	0	3,536	0.00%
2018/04/25	5	62.64	3	62.57	62.70	2	3,494	0.06%
2018/04/24	3	62.87	8	62.44	62.40	-5	3,476	-0.14%
2018/04/23	3	65.10	4	64.33	62.60	-1	3,429	-0.03%
2018/04/20	2	67.50	4	67.78	65.50	-2	3,379	-0.06%
2018/04/19	8	65.21	0	0.00	66.00	8	3,301	0.24%
2018/04/18	2	65.05	2	64.75	64.60	0	3,285	0.00%
2018/04/17	7	67.91	2	68.70	65.20	5	3,240	0.15%
2018/04/16	3	69.20	11	70.24	68.30	-8	3,167	-0.25%
2018/04/13	15	67.94	11	67.80	68.80	4	3,051	0.13%
2018/04/12	18	69.01	12	69.92	67.60	6	2,929	0.20%
2018/04/11	0	0.00	8	66.59	67.30	-8	2,688	-0.30%
2018/04/10	2	61.20	5	61.30	61.20	-3	2,661	-0.11%
2018/04/09	2	60.60	0	0.00	60.30	2	2,649	0.08%
2018/04/03	1	60.60	0	0.00	61.30	1	2,653	0.04%
2018/04/02	0	0.00	2	61.30	61.30	-2	2,645	-0.08%
2018/03/31	1	60.90	0	0.00	61.30	1	2,648	0.04%
2018/03/30	2	61.00	3	60.60	60.60	-1	2,650	-0.04%
2018/03/29	12	63.28	8	64.79	61.40	4	2,640	0.15%
2018/03/28	1	62.90	4	63.15	62.60	-3	2,574	-0.12%
2018/03/27	0	0.00	2	62.10	62.10	-2	2,554	-0.08%
2018/03/23	1	59.10	0	0.00	59.60	1	2,529	0.04%
2018/03/22	4	62.60	2	61.80	61.20	2	2,518	0.08%
2018/03/21	2	63.80	5	62.36	62.30	-3	2,510	-0.12%
2018/03/20	1	60.20	0	0.00	60.10	1	2,465	0.04%
2018/03/19	1	61.20	0	0.00	61.00	1	2,484	0.04%
2018/03/15	5	63.18	3	63.20	62.10	2	2,538	0.08%
2018/03/14	1	60.80	0	0.00	60.80	1	2,508	0.04%
2018/03/13	0	0.00	1	62.90	61.40	-1	2,564	-0.04%
2018/03/12	1	60.60	1	60.80	60.90	0	2,591	0.00%
2018/03/09	4	61.10	5	62.56	60.80	-1	2,616	-0.04%
2018/03/06	1	59.90	0	0.00	60.00	1	2,612	0.04%
2018/03/05	2	62.25	2	60.80	59.90	0	2,616	0.00%
2018/03/02	1	61.90	2	62.00	62.10	-1	2,612	-0.04%
2018/03/01	2	63.60	0	0.00	63.10	2	2,609	0.08%
2018/02/27	7	64.53	10	64.36	63.90	-3	2,604	-0.12%
2018/02/26	2	59.90	2	61.20	61.00	0	2,528	0.00%
2018/02/23	2	60.55	3	62.53	60.10	-1	2,537	-0.04%
2018/02/22	0	0.00	1	59.40	59.80	-1	2,603	-0.04%
2018/02/21	1	59.40	2.1	58.84	60.00	-1.1	2,648	-0.04%
2018/02/09	1	57.00	2	52.50	57.00	-1	2,874	-0.03%
2018/02/07	3	59.17	4	58.90	58.90	-1	2,849	-0.04%
2018/02/06	1	60.50	0	0.00	56.20	1	2,850	0.04%
2018/02/05	1	60.00	0	0.00	62.40	1	2,829	0.04%
2018/02/02	3	64.97	1	64.20	63.90	2	2,885	0.07%
2018/02/01	6	66.95	8	67.41	65.20	-2	2,905	-0.07%
2018/01/31	1	64.50	3	63.87	64.00	-2	2,831	-0.07%
2018/01/30	3	63.90	1	63.20	63.90	2	2,848	0.07%
2018/01/29	11	67.22	23	66.33	65.00	-12	2,815	-0.43%
2018/01/26	8	63.78	2	63.75	63.00	6	2,670	0.22%
2018/01/25	18	61.91	11	62.27	62.50	7	2,600	0.27%
2018/01/24	0	0.00	5	58.30	58.80	-5	2,372	-0.21%
2018/01/23	0	0.00	1	54.40	53.50	-1	2,310	-0.04%
2018/01/22	2	53.15	3	54.23	55.70	-1	2,337	-0.04%
2018/01/18	0	0.00	1	50.90	50.30	-1	2,351	-0.04%
2018/01/17	1	50.70	0	0.00	50.30	1	2,378	0.04%
2018/01/12	0	0.00	1	51.30	50.30	-1	2,472	-0.04%
2018/01/11	0	0.00	1	49.50	49.45	-1	2,489	-0.04%
2018/01/10	1	49.50	0	0.00	49.75	1	2,540	0.04%
2018/01/09	2	50.45	0	0.00	50.20	2	2,599	0.08%
2018/01/08	6	50.90	4	50.60	50.60	2	2,661	0.08%
2018/01/05	0	0.00	1	52.30	52.00	-1	2,775	-0.04%
2018/01/04	0	0.00	2	52.00	52.40	-2	2,828	-0.07%