亞光 (3019)-犇亞-鑫豐券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞光 (3019)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	112.75	5	113.60	113.00	-3	12,452	-0.02%
2024/11/21	6	110.33	10	111.25	112.00	-4	12,604	-0.03%
2024/11/20	16	109.31	20	109.03	108.00	-4	12,999	-0.03%
2024/11/19	49.1	109.62	12	108.75	110.50	37.1	13,224	0.28%
2024/11/18	13	103.23	0	0.00	103.50	13	13,272	0.10%
2024/11/15	0	0.00	3	107.33	107.00	-3	13,896	-0.02%
2024/11/14	3.1	104.69	0	0.00	104.00	3.1	14,340	0.02%
2024/11/13	6	107.42	5	108.90	106.50	1	15,121	0.01%
2024/11/12	1	107.00	1	107.50	106.50	0	16,050	0.00%
2024/11/11	7	107.64	5	106.80	108.50	2	16,799	0.01%
2024/11/08	6	107.42	0	0.00	105.50	6	17,347	0.03%
2024/11/07	1	107.50	2.2	109.09	107.50	-1.2	17,897	-0.01%
2024/11/06	2	106.25	0	0.00	106.50	2	18,210	0.01%
2024/11/05	2	104.50	5	106.70	106.00	-3	18,669	-0.02%
2024/11/04	8.3	106.46	9	109.00	104.00	-0.7	18,799	0.00%
2024/11/01	1	105.00	0	0.00	105.00	1	18,597	0.01%
2024/10/30	0	0.00	37.1	103.00	102.50	-37.1	18,703	-0.20%
2024/10/29	0	0.00	1	104.50	103.00	-1	18,872	-0.01%
2024/10/28	1	105.50	1	104.00	105.00	0	18,915	0.00%
2024/10/25	2	109.75	7	108.50	108.50	-5	18,911	-0.03%
2024/10/24	9.1	106.17	3	107.67	104.00	6.1	18,822	0.03%
2024/10/23	2	105.50	1	106.00	105.50	1	18,721	0.01%
2024/10/22	1	105.50	0	0.00	105.50	1	18,755	0.01%
2024/10/21	0	0.00	2	104.50	105.00	-2	18,896	-0.01%
2024/10/18	1	102.50	0	0.00	102.50	1	18,984	0.01%
2024/10/17	2	103.75	2	104.00	103.50	0	19,053	0.00%
2024/10/16	4	102.13	2	103.75	102.50	2	19,170	0.01%
2024/10/15	1	103.00	20	103.50	103.50	-19	19,385	-0.10%
2024/10/14	2	104.00	11	104.59	105.50	-9	20,052	-0.04%
2024/10/11	16	104.31	7	104.21	103.50	9	20,564	0.04%
2024/10/09	2	111.00	2.2	109.82	111.00	-0.2	20,478	0.00%
2024/10/08	5.6	112.63	7	112.86	113.00	-1.4	20,478	-0.01%
2024/10/07	2	115.50	14	116.14	115.50	-12	20,534	-0.06%
2024/10/04	1.1	112.59	2	113.75	113.00	-0.9	20,694	0.00%
2024/10/01	4.1	114.24	3	115.50	114.00	1.1	20,661	0.01%
2024/09/30	4.3	115.12	9	115.33	114.00	-4.8	20,515	-0.02%
2024/09/27	16	117.53	5	117.00	115.00	11	20,388	0.05%
2024/09/26	34.1	122.66	34.3	122.75	119.00	-0.2	19,964	0.00%
2024/09/25	13.2	125.85	50	124.97	131.50	-36.8	19,175	-0.19%
2024/09/24	20.3	120.07	8.2	121.95	123.00	12.1	18,623	0.06%
2024/09/23	8.2	123.98	11.2	123.85	124.00	-3	18,414	-0.02%
2024/09/20	8	119.50	11.3	121.99	118.50	-3.3	18,117	-0.02%
2024/09/19	2	118.75	8	116.06	120.00	-6	17,906	-0.03%
2024/09/18	4.1	116.48	19	116.05	114.00	-15	17,756	-0.08%
2024/09/16	7.1	120.35	3	120.67	118.50	4	17,614	0.02%
2024/09/13	22	121.86	9	120.17	123.00	13	17,417	0.07%
2024/09/12	1	116.00	1	116.50	116.00	0	17,145	0.00%
2024/09/11	13	114.27	2	115.50	113.50	11	17,016	0.06%
2024/09/10	10	113.60	10.1	113.49	113.50	-0.1	16,958	0.00%
2024/09/09	1	116.00	4	113.00	115.50	-3	16,787	-0.02%
2024/09/06	23.3	117.00	14.2	117.02	114.50	9	16,733	0.05%
2024/09/05	25.4	121.28	34.1	121.84	118.00	-8.7	16,462	-0.05%
2024/09/04	12.2	116.69	45.4	117.11	116.50	-33.2	15,927	-0.21%
2024/09/03	40.1	120.54	3	121.17	122.00	37.1	15,706	0.24%
2024/09/02	20.4	123.46	2	122.75	121.00	18.4	15,563	0.12%
2024/08/30	21.2	123.03	4.4	124.53	122.00	16.8	15,431	0.11%
2024/08/29	32.4	127.25	78.2	126.41	128.00	-45.8	15,050	-0.30%
2024/08/28	18.3	120.90	8.3	121.50	121.50	10	14,231	0.07%
2024/08/27	90.3	120.87	47.1	122.84	120.50	43.2	13,968	0.31%
2024/08/26	8.3	117.49	2	117.25	115.00	6.3	13,487	0.05%
2024/08/23	21.5	119.08	17.3	119.69	121.50	4.2	13,259	0.03%
2024/08/22	13.2	118.99	33	122.17	116.00	-19.8	12,891	-0.15%
2024/08/21	9	123.72	21	125.76	126.50	-12	12,310	-0.10%
2024/08/20	4	122.50	11.2	123.21	122.50	-7.2	11,942	-0.06%
2024/08/19	34.2	125.07	21.3	125.66	122.00	12.9	11,626	0.11%
2024/08/16	47	120.40	26.1	122.26	121.00	20.9	10,945	0.19%
2024/08/15	42.2	116.35	39.4	116.20	117.00	2.8	10,458	0.03%
2024/08/14	21.4	111.03	29.3	111.66	111.50	-7.9	9,610	-0.08%
2024/08/13	17.3	103.51	57.1	106.58	108.00	-39.8	8,623	-0.46%
2024/08/12	22.1	98.43	19.2	98.71	98.40	2.9	7,825	0.04%
2024/08/09	17.4	96.99	30.4	97.44	95.40	-13	7,208	-0.18%
2024/08/08	18.7	95.25	29	95.00	94.00	-10.4	6,579	-0.16%
2024/08/07	26.2	92.45	12	93.38	93.40	14.2	6,158	0.23%
2024/08/06	5.1	85.44	16	85.66	87.50	-10.9	5,620	-0.19%
2024/08/05	7.1	79.66	6	79.95	79.60	1.1	5,402	0.02%
2024/08/02	18	90.96	1	91.28	88.40	17	5,291	0.32%
2024/08/01	5	92.68	6	93.28	93.70	-1	5,121	-0.02%
2024/07/31	4	89.63	0	0.00	89.70	4	4,911	0.08%
2024/07/30	5	86.74	18.2	85.21	89.80	-13.2	4,824	-0.27%
2024/07/29	1	87.40	7	88.64	86.10	-6	4,720	-0.13%
2024/07/26	3.1	85.59	0	0.00	85.60	3.1	4,569	0.07%
2024/07/23	5	86.50	4	87.18	85.90	1	4,499	0.02%
2024/07/22	5	88.24	17.1	89.04	87.10	-12.1	4,419	-0.27%
2024/07/19	0	0.00	1.1	88.45	89.30	-1.1	4,225	-0.03%
2024/07/18	12.4	90.52	5.1	91.53	90.80	7.3	4,100	0.18%
2024/07/17	13.2	95.01	7	94.87	93.30	6.2	3,974	0.16%
2024/07/16	14	94.61	30.2	94.45	95.60	-16.2	3,796	-0.43%
2024/07/15	92.4	96.42	77	97.32	95.10	15.4	3,491	0.44%
2024/07/12	16.3	89.84	26.2	90.38	90.10	-9.9	2,737	-0.36%
2024/07/11	5	85.18	11.4	86.47	88.80	-6.4	2,094	-0.31%
2024/07/10	3	80.57	47	80.54	80.80	-44	1,885	-2.33%
2024/07/09	26	78.38	7	77.93	79.50	19	1,727	1.10%
2024/07/08	51	77.47	23	79.05	79.00	28	1,598	1.75%
2024/07/05	1	74.70	11	75.16	76.00	-10	1,257	-0.80%
2024/07/04	3	69.33	2	69.30	69.10	1	1,199	0.08%
2024/07/03	4	69.60	3	70.23	69.50	1	1,200	0.08%
2024/07/02	2	68.30	0	0.00	69.00	2	1,213	0.16%
2024/07/01	2	69.45	0	0.00	68.70	2	1,206	0.17%
2024/06/28	1	69.89	9	69.71	69.60	-8	1,203	-0.66%
2024/06/27	5	68.82	0	0.00	68.60	5	1,197	0.42%
2024/06/26	4	69.50	0	0.00	69.50	4	1,197	0.34%
2024/06/25	2	69.75	1	69.80	70.30	1	1,200	0.08%
2024/06/24	0	69.70	6	69.33	69.40	-6	1,187	-0.50%
2024/06/21	4	68.95	3	68.67	68.80	1	1,192	0.08%
2024/06/20	9	69.48	1	70.90	69.30	8	1,182	0.68%
2024/06/19	7	70.70	2	70.40	70.90	5	1,157	0.43%
2024/06/18	5	71.38	0	0.00	71.00	5	1,130	0.44%
2024/06/17	4	72.43	9	72.71	71.60	-5	1,119	-0.45%
2024/06/14	1	70.40	0	0.00	71.20	1	1,068	0.09%
2024/06/13	5	71.04	22.2	71.74	70.50	-17.2	1,033	-1.66%
2024/06/12	0	0.00	5	68.20	68.00	-5	871	-0.57%
2024/06/11	1	67.10	1	68.30	67.20	0	862	0.00%
2024/06/07	1	67.60	0	0.00	68.00	1	858	0.12%
2024/06/06	8	67.86	3	68.33	67.70	5	853	0.59%
2024/06/05	0	0.00	3	67.90	67.30	-3	816	-0.37%
2024/06/04	0	0.00	5	66.28	66.50	-5	794	-0.63%
2024/06/03	5	66.78	0	0.00	66.70	5	805	0.62%
2024/05/31	2	67.20	1	67.30	66.60	1	817	0.12%
2024/05/28	2.1	66.44	3	66.10	66.80	-0.9	796	-0.11%
2024/05/27	0	0.00	1	66.20	66.40	-1	790	-0.13%
2024/05/24	1	66.00	4	66.03	65.60	-3	788	-0.38%
2024/05/22	0	0.00	4	66.45	66.80	-4	784	-0.51%
2024/05/21	1	66.10	5	65.72	65.50	-4	800	-0.50%
2024/05/20	4	64.65	4	65.10	64.60	0	792	0.00%
2024/05/17	2	64.80	2	65.10	64.90	0	794	0.00%
2024/05/16	7	64.74	1	64.60	64.60	6	803	0.75%
2024/05/15	1	64.00	1	64.30	64.50	0	803	0.00%
2024/05/14	0	0.00	4	63.70	63.90	-4	804	-0.50%
2024/05/13	2	63.45	17	63.48	63.80	-15	807	-1.86%
2024/05/10	2	63.65	36	63.52	63.80	-34	808	-4.21%
2024/05/09	3.3	64.53	2	65.20	64.20	1.3	807	0.16%
2024/05/06	0	0.00	0	64.40	64.40	0	801	0.00%
2024/05/03	2	64.80	0	0.00	64.30	2	800	0.25%
2024/04/30	6	64.25	0	0.00	64.20	6	808	0.74%
2024/04/29	0	0.00	3	64.10	64.60	-3	847	-0.35%
2024/04/26	0	0.00	3	62.97	63.20	-3	845	-0.35%
2024/04/24	0.3	63.00	2	63.50	63.50	-1.7	853	-0.20%
2024/04/23	1.1	62.39	0	0.00	62.40	1.1	870	0.12%
2024/04/19	3	62.27	0	0.00	62.00	3	872	0.34%
2024/04/17	1	63.80	0	0.00	64.00	1	864	0.12%
2024/04/16	0.1	63.60	3	63.73	63.10	-2.9	858	-0.34%
2024/04/11	3	65.80	0	0.00	65.70	3	864	0.35%
2024/04/10	6	66.50	1	67.10	66.30	5	912	0.55%
2024/04/09	1	66.10	1	66.20	66.40	0	913	0.00%
2024/04/08	4	65.90	0	0.00	65.60	4	912	0.44%
2024/04/03	1	64.60	4	64.25	65.00	-3	898	-0.33%
2024/04/02	1	64.80	0	0.00	64.70	1	915	0.11%
2024/04/01	1	64.30	0	0.00	64.80	1	931	0.11%
2024/03/29	0	64.90	0	0.00	64.40	0	1,012	0.00%
2024/03/26	1	65.40	0	0.00	64.90	1	1,062	0.09%
2024/03/20	0	0.00	1	64.80	64.50	-1	1,190	-0.08%
2024/03/19	0	0.00	6	63.67	63.90	-6	1,389	-0.43%
2024/03/18	0	63.20	0	0.00	63.90	0	1,631	0.00%
2024/03/13	2	63.90	0	0.00	63.80	2	1,780	0.11%
2024/03/12	5	64.64	0	0.00	64.60	5	1,793	0.28%
2024/03/08	2	63.40	0	0.00	63.00	2	1,796	0.11%
2024/03/07	1	64.20	2	65.05	64.30	-1	1,783	-0.06%
2024/03/06	2	65.45	1	66.30	65.20	1	1,771	0.06%
2024/03/05	1.1	66.52	0	0.00	66.40	1.1	1,762	0.06%
2024/03/04	1.7	66.88	0	0.00	66.90	1.7	1,769	0.10%
2024/03/01	1	66.90	0	0.00	67.00	1	1,770	0.06%
2024/02/29	3	67.10	0	0.00	67.10	3	1,780	0.17%
2024/02/27	0	0.00	1	68.40	67.20	-1	1,804	-0.06%
2024/02/26	2	68.60	0	0.00	68.90	2	1,879	0.11%
2024/02/22	0	0.00	2.4	69.07	68.50	-2.4	1,899	-0.12%
2024/02/21	9	68.58	2	68.45	68.40	7	1,878	0.37%
2024/02/20	2	67.55	0	0.00	67.10	2	1,864	0.11%
2024/02/19	1	68.20	2.3	67.93	67.90	-1.3	1,862	-0.07%
2024/02/16	3.6	67.24	0	0.00	67.00	3.6	1,858	0.19%
2024/02/15	0.2	66.50	0	0.00	66.30	0.2	1,853	0.01%
2024/02/05	1	66.30	0	0.00	66.60	1	1,844	0.05%
2024/02/02	0.1	66.00	0	0.00	66.00	0.1	1,840	0.01%
2024/02/01	1	66.60	12.8	66.57	66.40	-11.8	1,839	-0.64%
2024/01/31	0	0.00	1	67.30	67.20	-1	1,836	-0.05%
2024/01/30	0.1	67.19	0	0.00	66.70	0.1	1,837	0.01%
2024/01/26	0	67.90	0	0.00	67.40	0	1,861	0.00%
2024/01/25	1	67.80	0	0.00	67.70	1	1,862	0.05%
2024/01/24	1.1	69.73	0	0.00	68.40	1.1	1,855	0.06%
2024/01/23	1	67.10	5	68.40	69.20	-4	1,838	-0.22%
2024/01/22	0	0.00	1	66.70	66.60	-1	1,792	-0.06%
2024/01/19	0	0.00	1	65.60	65.90	-1	1,785	-0.06%
2024/01/18	1	65.00	2	64.40	64.80	-1	1,777	-0.06%
2024/01/17	2	65.20	0	0.00	64.70	2	1,780	0.11%
2024/01/16	0.1	66.40	1	66.20	66.20	-0.9	1,759	-0.05%
2024/01/15	3	66.73	3	66.87	66.70	0	1,755	0.00%
2024/01/12	2.1	66.54	3	67.07	66.40	-0.9	1,757	-0.05%
2024/01/11	1	66.30	2	66.45	66.20	-1	1,752	-0.06%
2024/01/10	0	66.90	0	0.00	65.90	0	1,774	0.00%
2024/01/08	3.8	67.39	0.2	67.70	66.70	3.6	1,774	0.20%
2024/01/05	1	67.70	2	67.95	67.70	-1	1,761	-0.06%
2024/01/04	7	68.01	0	0.00	67.10	7	1,749	0.40%
2024/01/03	2.4	69.20	2	69.30	69.40	0.4	1,707	0.02%
2024/01/02	2	70.45	2	70.80	70.30	0	1,693	0.00%
2023/12/29	2.9	69.99	1	70.30	70.20	1.9	1,683	0.11%
2023/12/28	0.2	70.10	1	70.30	69.60	-0.8	1,675	-0.05%
2023/12/27	1	70.90	18	70.92	70.60	-17	1,658	-1.03%
2023/12/26	4	71.75	3	72.50	70.60	1	1,639	0.06%
2023/12/25	19	71.49	25.6	71.63	71.70	-6.6	1,555	-0.42%
2023/12/22	3.1	68.62	1	68.80	68.40	2.1	1,502	0.14%
2023/12/21	0.1	69.00	5	68.92	68.70	-4.9	1,494	-0.33%
2023/12/20	1	69.30	3	69.40	69.50	-2	1,489	-0.13%
2023/12/19	3	68.80	0	0.00	69.20	3	1,476	0.20%
2023/12/18	24	68.88	0	0.00	69.10	24	1,451	1.65%
2023/12/15	1.2	70.89	4	70.85	70.40	-2.8	1,416	-0.20%
2023/12/14	13.4	73.44	7.1	73.34	72.30	6.4	1,350	0.47%
2023/12/13	28	69.72	30	71.39	72.80	-2	1,139	-0.18%
2023/12/12	10	69.14	40	69.05	69.00	-30	894	-3.35%
2023/12/11	23.2	65.43	0	0.00	65.80	23.2	754	3.07%
2023/12/08	28	65.89	0	0.00	65.50	28	771	3.63%
2023/12/07	2.5	66.46	0	0.00	65.90	2.5	765	0.33%
2023/12/06	2.4	66.10	0	0.00	65.50	2.4	749	0.31%
2023/12/04	0.2	66.70	0	66.40	66.30	0.2	739	0.03%
2023/12/01	0.2	66.54	0	0.00	66.40	0.2	734	0.03%
2023/11/30	0.1	66.90	0	0.00	66.90	0.1	735	0.01%
2023/11/29	0	0.00	2	67.05	67.00	-2	728	-0.27%
2023/11/28	0.1	66.07	1	66.20	66.40	-0.9	718	-0.13%
2023/11/27	1	66.10	0	0.00	65.40	1	719	0.14%
2023/11/24	3	66.13	1	66.80	66.10	2	710	0.28%
2023/11/23	13	67.24	6.1	67.43	67.30	6.9	685	1.01%
2023/11/22	0	0.00	3	65.93	65.10	-3	603	-0.50%
2023/11/21	0	0.00	2	65.00	64.30	-2	575	-0.35%
2023/11/20	1	64.70	5	64.40	64.40	-4	563	-0.71%
2023/11/17	0	0.00	1	63.60	63.60	-1	544	-0.18%
2023/11/16	1	63.51	1	63.60	63.40	0	543	0.00%
2023/11/15	0.1	63.20	4	63.18	63.10	-3.9	538	-0.72%
2023/11/13	1	62.20	0	0.00	62.30	1	545	0.18%
2023/11/09	2	62.85	0	0.00	62.40	2	553	0.36%
2023/11/08	0.1	63.30	0	0.00	63.30	0.1	580	0.01%
2023/11/07	1	63.20	1	63.80	63.10	0	588	0.00%
2023/11/06	2	63.20	3	63.30	63.30	-1	600	-0.17%
2023/11/03	2	63.00	6.1	64.29	62.80	-4.1	598	-0.68%
2023/11/02	0	0.00	0.3	61.71	61.50	-0.3	586	-0.05%
2023/11/01	1	60.50	0	0.00	60.70	1	618	0.16%
2023/10/30	0	0.00	0.1	61.70	61.50	-0.1	698	-0.01%
2023/10/27	3	61.03	0	0.00	61.00	3	704	0.43%
2023/10/25	1	62.60	3	62.27	62.00	-2	717	-0.28%
2023/10/24	1	60.70	5	60.50	61.00	-4	716	-0.56%
2023/10/23	1	60.70	0	0.00	60.70	1	722	0.14%
2023/10/20	0	0.00	72.6	60.88	60.90	-72.6	725	-10.01%
2023/10/19	0	0.00	75	60.72	60.70	-75	735	-10.20%
2023/10/18	1	60.40	83	60.23	61.70	-82	736	-11.13%
2023/10/16	5.3	61.68	0	0.00	61.70	5.3	729	0.73%
2023/10/13	0	0.00	1	62.30	62.50	-1	736	-0.14%
2023/10/11	4	61.80	0	0.00	61.60	4	757	0.53%
2023/10/04	1	62.50	0	0.00	62.50	1	829	0.12%
2023/10/03	2	63.40	13	63.39	63.20	-11	885	-1.24%
2023/10/02	2	62.95	0	0.00	63.30	2	927	0.22%
2023/09/27	1	62.60	0	0.00	62.60	1	1,004	0.10%
2023/09/26	2	63.10	0	0.00	63.10	2	1,009	0.20%
2023/09/25	2	63.75	2	63.80	64.10	0	1,006	0.00%
2023/09/22	4	62.65	0	0.00	63.30	4	1,016	0.39%
2023/09/21	6.1	63.06	0	0.00	62.90	6.1	1,029	0.59%
2023/09/20	7.5	64.24	0	64.50	64.00	7.5	1,027	0.73%
2023/09/18	16	65.99	7	66.10	65.70	9	1,046	0.86%
2023/09/13	2	65.35	3.1	66.29	65.00	-1.1	1,064	-0.10%
2023/09/12	5	63.62	2	63.70	64.50	3	1,062	0.28%
2023/09/11	7.1	63.20	0	0.00	63.10	7.1	1,134	0.62%
2023/09/08	2	64.00	0	0.00	63.90	2	1,271	0.16%
2023/09/07	0	0.00	3	64.97	64.60	-3	1,285	-0.23%
2023/09/06	1	64.50	0	0.00	64.50	1	1,286	0.08%
2023/09/05	2.2	64.96	0.4	64.98	65.10	1.8	1,286	0.14%
2023/09/04	2	64.15	9	63.80	64.30	-7	1,283	-0.55%
2023/08/31	5	63.90	6	63.57	63.80	-1	1,298	-0.08%
2023/08/28	3	62.40	2	62.70	62.20	1	1,453	0.07%
2023/08/25	2	62.00	0	0.00	62.00	2	1,464	0.14%
2023/08/24	1	62.70	1	63.30	62.40	0	1,466	0.00%
2023/08/23	0	0.00	1	62.80	62.80	-1	1,476	-0.07%
2023/08/22	1	62.40	0	62.20	62.20	1	1,479	0.07%
2023/08/21	2	62.35	1	63.00	62.70	1	1,481	0.07%
2023/08/17	0	0.00	4	62.73	62.80	-4	1,487	-0.27%
2023/08/16	1	61.50	0	0.00	62.20	1	1,477	0.07%
2023/08/15	3.1	62.60	0	0.00	62.50	3.1	1,479	0.21%
2023/08/14	6	63.07	0.1	62.40	62.00	5.9	1,480	0.40%
2023/08/11	5	64.94	0	0.00	64.80	5	1,470	0.34%
2023/08/10	3	65.23	0	0.00	65.00	3	1,467	0.20%
2023/08/09	0.1	67.00	0	0.00	66.60	0.1	1,457	0.01%
2023/08/08	1	67.10	1	67.20	67.10	0	1,458	0.00%
2023/08/07	1	65.60	5	66.40	67.40	-4	1,454	-0.28%
2023/08/04	1	64.50	0.2	65.00	65.50	0.8	1,421	0.06%
2023/08/02	12.1	67.31	11	67.83	65.70	1.1	1,408	0.08%
2023/08/01	1	64.30	0	0.00	64.60	1	1,340	0.07%
2023/07/31	0	0.00	0.4	65.10	64.10	-0.4	1,335	-0.03%
2023/07/28	1	64.40	0	0.00	64.80	1	1,330	0.08%
2023/07/27	0.1	65.00	0	0.00	65.00	0.1	1,325	0.01%
2023/07/25	1	65.20	0	0.00	65.00	1	1,321	0.08%
2023/07/24	0.1	64.60	1	64.30	64.50	-0.9	1,318	-0.07%
2023/07/21	2	65.70	0	0.00	65.80	2	1,309	0.15%
2023/07/20	4	66.73	1	67.00	66.50	3	1,315	0.23%
2023/07/19	4	66.80	4	67.80	66.30	0	1,310	0.00%
2023/07/18	0	0.00	1	66.70	66.30	-1	1,307	-0.08%
2023/07/17	0	0.00	1	67.70	67.60	-1	1,305	-0.08%
2023/07/13	5	68.36	4	69.00	67.90	1	1,311	0.08%
2023/07/12	0	0.00	1	68.10	67.70	-1	1,309	-0.08%
2023/07/11	4	68.45	1.2	68.25	68.30	2.8	1,300	0.21%
2023/07/10	4	68.23	8.1	68.66	67.40	-4.1	1,282	-0.32%
2023/07/07	3.4	66.77	3	66.77	67.00	0.4	1,231	0.03%
2023/07/06	23.4	67.47	27	67.36	67.90	-3.6	1,194	-0.30%
2023/07/05	8	66.44	8	66.61	66.10	0	1,169	0.00%
2023/07/03	0	0.00	2	64.70	64.30	-2	1,143	-0.17%
2023/06/30	1	64.70	0	0.00	64.30	1	1,142	0.09%
2023/06/29	1	66.20	2	65.90	66.30	-1	1,134	-0.09%
2023/06/27	0	0.00	27	64.71	64.40	-27	1,133	-2.38%
2023/06/26	2	65.90	1	66.10	65.90	1	1,125	0.09%
2023/06/21	8	66.96	0	0.00	66.80	8	1,129	0.71%
2023/06/19	6	67.47	1	68.60	67.20	5	1,128	0.44%
2023/06/16	3	68.30	8	68.59	68.10	-5	1,122	-0.45%
2023/06/15	3	68.97	3	69.33	68.80	0	1,108	0.00%
2023/06/14	39	68.84	13	69.02	68.00	26	1,043	2.49%
2023/06/12	0	0.00	10	65.40	66.10	-10	926	-1.08%
2023/06/08	10	66.06	6	65.20	65.10	4	977	0.41%
2023/06/07	1	65.80	1	66.20	66.10	0	1,035	0.00%
2023/06/06	4	65.60	4	65.95	65.60	0	1,075	0.00%
2023/06/05	12	67.06	3	67.07	66.80	9	1,138	0.79%
2023/06/02	8.1	66.80	2	66.25	66.00	6.1	1,430	0.43%
2023/06/01	16	67.42	13	67.85	66.80	3	1,630	0.18%
2023/05/30	1	65.00	0	0.00	64.90	1	1,510	0.07%
2023/05/29	1.1	65.27	1	65.20	65.20	0.1	1,514	0.01%
2023/05/24	0	0.00	2	64.60	64.60	-2	1,516	-0.13%
2023/05/23	7	64.50	0	0.00	64.20	7	1,527	0.46%
2023/05/22	7	64.33	0	0.00	64.00	7	1,532	0.46%
2023/05/19	0	0.00	11	64.33	64.40	-11	1,534	-0.72%
2023/05/18	4	64.10	1	64.30	64.20	3	1,534	0.20%
2023/05/17	0	0.00	2	64.00	64.00	-2	1,533	-0.13%
2023/05/12	0	62.00	2	62.00	62.00	-2	1,516	-0.13%
2023/05/09	13	63.07	0	0.00	62.60	13	1,534	0.85%
2023/05/08	1	63.60	1	63.60	63.40	0	1,537	0.00%
2023/05/05	1	63.50	0	63.60	63.30	1	1,559	0.06%
2023/05/04	4.1	63.26	0	0.00	63.00	4.1	1,648	0.25%
2023/05/03	1	63.50	0	0.00	63.50	1	1,681	0.06%
2023/04/28	1	64.30	0	0.00	64.10	1	1,689	0.06%
2023/04/26	1	63.10	0	0.00	63.40	1	1,684	0.06%
2023/04/25	0.1	63.40	1	62.80	62.80	-0.9	1,682	-0.05%
2023/04/21	7.6	65.60	0	0.00	64.30	7.6	1,669	0.46%
2023/04/20	2	66.60	0	0.00	65.50	2	1,662	0.12%
2023/04/19	90	66.88	0	0.00	66.60	90	1,661	5.42%
2023/04/18	70	67.28	0	0.00	67.30	70	1,661	4.21%
2023/04/17	5.1	68.35	2	68.50	68.50	3.1	1,643	0.19%
2023/04/13	0	0.00	5	67.60	66.80	-5	1,603	-0.31%
2023/04/11	0	67.15	0	0.00	67.10	0	1,579	0.00%
2023/04/10	9	67.09	5	66.94	67.00	4	1,574	0.25%
2023/04/07	0	65.90	0	0.00	65.50	0	1,548	0.00%
2023/04/06	1	65.70	0	0.00	65.70	1	1,541	0.07%
2023/03/31	1	66.10	0.1	66.50	66.00	0.9	1,540	0.06%
2023/03/30	0	66.10	0	0.00	66.10	0	1,537	0.00%
2023/03/29	0	65.85	7	65.60	65.50	-7	1,530	-0.46%
2023/03/28	1	65.40	1	66.30	65.30	0	1,527	0.00%
2023/03/27	0	66.30	1	66.30	66.10	-1	1,517	-0.07%
2023/03/24	0.3	66.80	1	66.80	66.10	-0.8	1,515	-0.05%
2023/03/23	0	0.00	2	66.20	66.20	-2	1,505	-0.13%
2023/03/22	0	0.00	1	65.90	65.80	-1	1,500	-0.07%
2023/03/21	0	0.00	4	65.43	65.60	-4	1,494	-0.27%
2023/03/20	2.1	64.55	0	0.00	64.90	2.1	1,489	0.14%
2023/03/17	3	64.83	0	0.00	64.80	3	1,487	0.20%
2023/03/16	1	64.00	20	63.55	63.80	-19	1,483	-1.28%
2023/03/13	5	65.72	3	65.77	66.20	2	1,460	0.14%
2023/03/10	6	68.32	4	68.45	67.60	2	1,441	0.14%
2023/03/09	7	70.57	6	71.28	70.30	1	1,400	0.07%
2023/03/08	9.3	70.86	4	70.60	70.60	5.3	1,394	0.38%
2023/03/07	43.3	72.49	21	72.63	72.40	22.3	1,322	1.68%
2023/03/06	31	71.32	13.3	70.78	72.00	17.7	1,015	1.74%
2023/03/03	0	0.00	1	65.50	65.50	-1	792	-0.13%
2023/03/01	1.1	64.05	0	0.00	64.40	1.1	790	0.13%
2023/02/24	3	65.80	0	0.00	65.10	3	797	0.38%
2023/02/23	1	66.10	0	0.00	65.80	1	814	0.12%
2023/02/22	1	65.00	0	0.00	65.40	1	909	0.11%
2023/02/21	1	66.10	1	67.10	67.10	0	961	0.00%
2023/02/20	1	65.70	0	66.10	66.10	1	957	0.10%
2023/02/17	1	65.30	2	65.00	65.30	-1	960	-0.10%
2023/02/16	1	64.90	0	65.00	64.90	1	964	0.10%
2023/02/15	0	65.20	3	65.20	64.40	-3	986	-0.30%
2023/02/14	3	65.20	0	0.00	65.10	3	1,015	0.30%
2023/02/10	1	65.10	2	65.45	64.80	-1	1,044	-0.10%
2023/02/08	1	66.60	0	0.00	66.60	1	1,059	0.09%
2023/02/07	0	0.00	0	67.30	67.10	0	1,084	0.00%
2023/02/06	1	66.60	0	0.00	66.50	1	1,082	0.09%
2023/02/03	0	0.00	13	67.12	67.20	-13	1,079	-1.20%
2023/02/02	4	66.88	8	67.35	67.10	-4	1,066	-0.37%
2023/02/01	0	63.80	5.9	65.49	66.00	-5.9	986	-0.60%
2023/01/31	0	0.00	2	63.55	63.70	-2	961	-0.21%
2023/01/17	1	61.10	0	0.00	61.50	1	968	0.10%
2023/01/16	0.1	61.40	0	0.00	61.20	0.1	981	0.02%
2023/01/13	0	0.00	1	61.70	61.30	-1	995	-0.10%
2023/01/12	0.2	63.10	0	0.00	62.60	0.2	1,016	0.02%
2023/01/11	0	0.00	20	63.10	62.90	-20	1,027	-1.95%
2023/01/10	20	63.35	0	0.00	63.60	20	1,034	1.93%
2023/01/05	0	61.70	0	0.00	61.10	0	1,044	0.00%
2022/12/29	1	59.50	21	60.00	60.30	-20	1,069	-1.87%
2022/12/28	0	0.00	1	60.30	60.20	-1	1,085	-0.09%
2022/12/27	0	0.00	2	61.80	61.60	-2	1,092	-0.18%
2022/12/23	1	61.60	1	62.40	61.60	0	1,189	0.00%
2022/12/22	1	62.60	0	0.00	62.40	1	1,193	0.08%
2022/12/15	0	0.00	1	64.10	64.20	-1	1,232	-0.08%
2022/12/14	0.1	63.90	2	63.65	63.80	-1.9	1,236	-0.15%
2022/12/12	1	63.00	2	63.00	63.50	-1	1,239	-0.08%
2022/12/09	2	64.10	3	63.77	63.30	-1	1,242	-0.08%
2022/12/08	0.2	64.30	1	64.00	63.80	-0.8	1,244	-0.07%
2022/12/07	1	63.40	1	65.00	63.30	0	1,251	0.00%
2022/12/06	2.2	65.05	21	65.29	64.40	-18.8	1,247	-1.51%
2022/12/05	2.3	66.48	1	66.30	66.40	1.3	1,241	0.10%
2022/12/02	20.3	66.44	3	66.50	66.20	17.3	1,238	1.39%
2022/12/01	3	65.83	1	66.10	65.70	2	1,230	0.16%
2022/11/30	4	65.68	5.2	65.92	66.00	-1.2	1,236	-0.10%
2022/11/29	2	63.85	4	63.80	64.50	-2	1,218	-0.16%
2022/11/25	3	64.23	0	63.60	63.40	3	1,279	0.23%
2022/11/23	0	0.00	1.1	64.40	63.20	-1.1	1,297	-0.08%
2022/11/22	2.5	63.16	0	0.00	63.50	2.5	1,297	0.19%
2022/11/21	2	65.00	0	0.00	64.20	2	1,296	0.15%
2022/11/18	11	66.33	3	67.00	66.00	8	1,280	0.62%
2022/11/17	5	65.56	8	65.36	65.30	-3	1,185	-0.25%
2022/11/16	2	63.60	2	64.00	63.70	0	1,131	0.00%
2022/11/14	0.2	64.00	0	0.00	64.00	0.2	1,144	0.02%
2022/11/11	0	0.00	14	64.04	63.70	-14	1,148	-1.22%
2022/11/09	2.6	63.03	1	63.30	63.10	1.6	1,156	0.14%
2022/11/07	12	62.15	0	0.00	62.40	12	1,249	0.96%
2022/11/03	1	60.80	4	60.48	61.10	-3	1,352	-0.22%
2022/11/02	0	0.00	2	58.90	58.70	-2	1,323	-0.15%
2022/11/01	0.2	57.80	0	57.60	57.90	0.2	1,315	0.01%
2022/10/31	2	56.90	3	56.87	57.30	-1	1,317	-0.08%
2022/10/28	2.3	56.18	0	0.00	55.70	2.3	1,317	0.17%
2022/10/26	3	57.07	2	57.50	56.50	1	1,320	0.08%
2022/10/25	0.3	57.80	0	0.00	57.50	0.3	1,313	0.03%
2022/10/24	4	59.38	2	59.85	58.90	2	1,310	0.15%
2022/10/21	1	58.90	2	60.00	60.00	-1	1,304	-0.08%
2022/10/20	1	57.70	3	60.40	60.40	-2	1,296	-0.15%
2022/10/19	0	0.00	2	59.25	59.00	-2	1,286	-0.16%
2022/10/17	0	0.00	1	58.40	58.40	-1	1,311	-0.08%
2022/10/14	0	0.00	1	58.20	58.20	-1	1,315	-0.08%
2022/10/13	2	56.05	0	0.00	56.30	2	1,329	0.15%
2022/10/12	2	57.85	1	58.00	58.50	1	1,324	0.08%
2022/10/11	2	57.80	4	57.90	58.30	-2	1,355	-0.15%
2022/10/07	0	0.00	1	59.40	59.20	-1	1,413	-0.07%
2022/10/06	0	0.00	1	59.00	59.00	-1	1,441	-0.07%
2022/10/05	0	0.00	3.5	58.47	58.50	-3.5	1,464	-0.24%
2022/10/04	0	0.00	5	57.58	57.30	-5	1,455	-0.34%
2022/10/03	16	56.96	9	57.16	56.60	7	1,452	0.48%
2022/09/30	1	54.70	1	57.30	57.60	0	1,450	0.00%
2022/09/29	2.4	54.56	0	0.00	54.60	2.4	1,416	0.17%
2022/09/28	4	54.00	0	0.00	53.50	4	1,428	0.28%
2022/09/27	1	55.50	0	0.00	56.60	1	1,429	0.07%
2022/09/26	1	57.50	1	56.30	55.80	0	1,437	0.00%
2022/09/23	2	59.30	0	0.00	58.90	2	1,462	0.14%
2022/09/21	1.2	60.59	2	61.45	60.50	-0.9	1,470	-0.06%
2022/09/20	1	61.70	0	0.00	61.90	1	1,464	0.07%
2022/09/19	0	0.00	6	61.95	61.50	-6	1,470	-0.41%
2022/09/16	2	62.80	0	0.00	62.50	2	1,475	0.14%
2022/09/15	0	0.00	1	64.00	63.80	-1	1,477	-0.07%
2022/09/14	1	63.00	1	62.50	63.60	0	1,483	0.00%
2022/09/13	3	64.27	2	64.70	64.70	1	1,489	0.07%
2022/09/12	0	0.00	1	64.00	64.30	-1	1,507	-0.07%
2022/09/08	0	0.00	1	63.00	63.50	-1	1,529	-0.07%
2022/09/06	5	62.86	10	64.77	63.00	-5	1,537	-0.33%
2022/09/05	1	62.60	0	0.00	62.40	1	1,516	0.07%
2022/09/02	8	64.85	0	0.00	64.40	8	1,509	0.53%
2022/09/01	6	67.28	0	0.00	64.90	6	1,511	0.40%
2022/08/30	2	65.30	2	65.70	65.30	0	1,456	0.00%
2022/08/29	2	63.75	2	64.25	64.00	0	1,438	0.00%
2022/08/23	0.1	65.70	0	0.00	65.30	0.1	1,438	0.01%
2022/08/22	3.4	65.82	16	66.05	65.50	-12.6	1,434	-0.88%
2022/08/19	0	0.00	1	67.30	67.30	-1	1,413	-0.07%
2022/08/17	1	67.40	6	68.35	67.30	-5	1,404	-0.36%
2022/08/16	2	67.50	1.3	67.82	67.80	0.7	1,383	0.05%
2022/08/15	6	67.97	14	68.00	67.50	-8	1,348	-0.59%
2022/08/12	6.2	64.62	0	0.00	64.70	6.2	1,247	0.50%
2022/08/11	18	66.14	10	66.14	65.30	8	1,241	0.64%
2022/08/10	4	65.18	0	0.00	64.90	4	1,185	0.34%
2022/08/09	0	0.00	1	61.80	62.20	-1	1,139	-0.09%
2022/08/02	0.1	61.20	15	60.97	61.00	-14.9	1,194	-1.25%
2022/08/01	2	62.70	0	0.00	62.50	2	1,266	0.16%
2022/07/28	6	62.63	2	61.80	61.40	4	1,264	0.32%
2022/07/26	3.2	61.79	1	61.40	61.40	2.2	1,255	0.17%
2022/07/25	2.3	63.53	0	0.00	63.00	2.3	1,246	0.19%
2022/07/22	3	62.70	0	0.00	62.30	3	1,225	0.24%
2022/07/20	2	61.80	4	62.65	61.60	-2	1,235	-0.16%
2022/07/18	5	62.02	1	61.90	61.90	4	1,229	0.33%
2022/07/15	4	61.90	5	61.92	62.50	-1	1,197	-0.08%
2022/07/14	1	58.70	2	59.20	59.80	-1	1,139	-0.09%
2022/07/13	2	57.35	8	56.95	57.40	-6	1,110	-0.54%
2022/07/12	5	55.06	55	55.58	54.90	-50	1,088	-4.59%
2022/07/11	9	57.43	1	58.50	57.10	8	1,090	0.73%
2022/07/08	50	58.52	0	0.00	57.40	50	1,082	4.62%
2022/07/07	1	53.10	4	54.03	56.20	-3	1,059	-0.28%
2022/07/06	2	56.55	0	0.00	56.00	2	1,034	0.19%
2022/07/05	0	0.00	4	58.30	58.40	-4	1,026	-0.39%
2022/07/04	3	56.80	0	0.00	56.90	3	1,014	0.30%
2022/07/01	3	58.13	0	0.00	56.90	3	1,010	0.30%
2022/06/30	26	62.27	1	62.50	61.70	25	980	2.55%
2022/06/24	0	0.00	1	63.70	64.40	-1	991	-0.10%
2022/06/23	4	63.08	19	62.87	63.20	-15	989	-1.52%
2022/06/22	3	63.33	8	63.21	63.00	-5	987	-0.51%
2022/06/21	0	0.00	7	63.66	65.20	-7	987	-0.71%
2022/06/20	5.3	63.04	2	63.30	61.20	3.3	990	0.33%
2022/06/16	0.2	66.60	0	0.00	66.00	0.2	961	0.02%
2022/06/15	1	67.20	1	68.40	67.20	0	980	0.00%
2022/06/13	1	67.50	10	67.10	67.00	-9	992	-0.91%
2022/06/09	0.1	69.70	0	0.00	69.70	0.1	985	0.01%
2022/06/02	1	68.20	0	0.00	68.00	1	1,035	0.10%
2022/06/01	1	69.70	1	69.60	69.20	0	1,069	0.00%
2022/05/31	1.2	68.16	1	68.00	68.90	0.2	1,077	0.02%
2022/05/30	0.4	68.10	0	0.00	67.90	0.4	1,087	0.04%
2022/05/25	1	67.00	2.3	66.57	66.90	-1.3	1,121	-0.11%
2022/05/24	0	0.00	0	66.80	65.60	0	1,166	0.00%
2022/05/23	0	0.00	1.3	66.76	66.90	-1.3	1,172	-0.11%
2022/05/19	2	65.05	3	65.77	66.50	-1	1,216	-0.08%
2022/05/18	0	0.00	1	65.30	65.80	-1	1,227	-0.08%
2022/05/17	0.3	64.80	4	64.98	65.30	-3.8	1,249	-0.30%
2022/05/16	1	63.30	1	64.20	63.30	0	1,309	0.00%
2022/05/13	1	62.50	0	0.00	63.00	1	1,330	0.08%
2022/05/12	0	0.00	2	64.40	62.00	-2	1,348	-0.15%
2022/05/11	1	63.40	2	63.80	63.20	-1	1,350	-0.07%
2022/05/10	1	60.50	6.5	63.48	65.00	-5.5	1,365	-0.40%
2022/05/09	2	64.10	17	64.05	63.90	-15	1,350	-1.11%
2022/05/06	0	0.00	3	70.90	70.90	-3	1,297	-0.23%
2022/05/05	0	0.00	1	71.90	71.90	-1	1,307	-0.08%
2022/05/04	2	71.50	0	0.00	71.10	2	1,328	0.15%
2022/04/29	1	70.80	0	0.00	70.80	1	1,390	0.07%
2022/04/27	0	0.00	5	68.56	70.50	-5	1,424	-0.35%
2022/04/26	0	0.00	2	71.70	71.30	-2	1,416	-0.14%
2022/04/25	7	71.17	8	71.15	70.90	-1	1,432	-0.07%
2022/04/22	0	75.10	0	0.00	74.70	0	1,436	0.00%
2022/04/21	0	0.00	0	75.90	76.20	0	1,500	0.00%
2022/04/20	0	0.00	1	75.50	75.20	-1	1,525	-0.07%
2022/04/19	0.2	74.60	0	0.00	74.60	0.2	1,571	0.01%
2022/04/18	1	73.10	2	73.80	73.70	-1	1,630	-0.06%
2022/04/15	0.2	74.90	0	0.00	74.60	0.2	1,656	0.01%
2022/04/14	0	0.00	11	76.38	76.40	-11	1,739	-0.63%
2022/04/13	1	76.20	0	0.00	76.20	1	1,784	0.06%
2022/04/12	2	74.85	0	0.00	74.60	2	1,877	0.11%
2022/04/11	0	75.50	0	0.00	75.10	0	2,042	0.00%
2022/04/08	0	77.90	0	0.00	77.50	0	2,098	0.00%
2022/04/07	0	77.00	0	0.00	76.10	0	2,140	0.00%
2022/04/06	1.1	77.88	0	0.00	77.70	1.1	2,278	0.05%
2022/04/01	0	0.00	1	78.80	78.60	-1	2,306	-0.04%
2022/03/31	1	79.10	0	0.00	79.00	1	2,343	0.04%
2022/03/29	0	0.00	0	80.00	79.60	0	2,405	0.00%
2022/03/23	0	0.00	3.5	79.08	79.70	-3.5	2,736	-0.13%
2022/03/21	0	0.00	1	78.20	78.40	-1	2,871	-0.03%
2022/03/18	1	77.20	0	0.00	77.20	1	2,977	0.03%
2022/03/17	0	0.00	1	77.40	77.90	-1	3,123	-0.03%
2022/03/15	0	0.00	1	75.80	75.20	-1	3,383	-0.03%
2022/03/14	0	0.00	1	77.20	77.40	-1	3,655	-0.03%
2022/03/11	2	77.15	1	76.80	76.80	1	3,803	0.03%
2022/03/10	0	0.00	2	78.15	78.20	-2	4,261	-0.05%
2022/03/09	0	0.00	6	75.92	76.30	-6	4,438	-0.14%
2022/03/08	0.5	77.90	1	75.00	75.00	-0.5	4,797	-0.01%
2022/03/07	0	0.00	4	76.85	77.30	-4	5,230	-0.08%
2022/03/04	1	81.40	2	81.75	80.80	-1	5,903	-0.02%
2022/03/03	0	0.00	7	82.26	82.20	-7	6,146	-0.11%
2022/03/01	2	82.95	1	82.30	82.70	1	6,960	0.01%
2022/02/25	8	80.69	14	81.39	80.90	-6	7,133	-0.08%
2022/02/24	9	81.41	4	80.38	80.10	5	7,408	0.07%
2022/02/22	1	83.80	0	0.00	83.80	1	8,544	0.01%
2022/02/21	1	87.00	3	87.13	86.60	-2	8,875	-0.02%
2022/02/18	4	87.50	4	87.85	87.50	0	8,995	0.00%
2022/02/17	3	88.37	5	88.66	88.30	-2	9,348	-0.02%
2022/02/16	13	88.59	15	89.16	87.70	-2	9,614	-0.02%
2022/02/15	7	87.39	4	87.55	87.20	3	9,597	0.03%
2022/02/14	2	86.00	1	86.40	85.80	1	9,604	0.01%
2022/02/11	1	88.10	1	88.60	87.90	0	9,606	0.00%
2022/02/10	1	88.90	3	89.27	88.50	-2	9,623	-0.02%
2022/02/09	0	0.00	4	88.65	89.00	-4	9,660	-0.04%
2022/02/08	1	86.70	4	86.93	88.20	-3	9,651	-0.03%
2022/01/26	1	84.10	5	84.22	84.00	-4	9,742	-0.04%
2022/01/25	5	85.08	9	84.20	84.20	-4	9,806	-0.04%
2022/01/24	3	85.40	7	84.47	85.90	-4	9,935	-0.04%
2022/01/21	2	86.55	2	85.75	85.50	0	10,050	0.00%
2022/01/20	3	87.67	6	88.15	88.00	-3	10,227	-0.03%
2022/01/19	4	88.35	2	88.50	87.70	2	10,315	0.02%
2022/01/18	0	0.00	1	88.50	88.40	-1	10,452	-0.01%
2022/01/17	2	87.90	5	87.80	88.80	-3	10,459	-0.03%
2022/01/14	9	86.29	14	86.71	87.00	-5	10,445	-0.05%
2022/01/13	1	88.70	1	89.00	88.90	0	10,393	0.00%
2022/01/12	2.3	89.67	8	88.48	88.60	-5.7	10,380	-0.05%
2022/01/11	8.5	90.48	3	90.10	89.20	5.5	10,346	0.05%
2022/01/10	5	92.00	5	91.98	92.00	0	10,289	0.00%
2022/01/07	18.3	91.38	21	92.20	91.00	-2.7	10,265	-0.03%
2022/01/06	7	93.91	6	94.08	93.90	1	10,182	0.01%
2022/01/05	15	95.65	10	95.82	95.20	5	10,147	0.05%
2022/01/04	25	96.26	24.6	96.30	96.90	0.4	10,056	0.00%
2022/01/03	12	94.44	26	94.58	95.00	-14	9,897	-0.14%
2021/12/30	21	93.82	20	94.20	93.90	1	9,850	0.01%
2021/12/29	8	94.74	2	95.35	93.60	6	9,816	0.06%
2021/12/28	8	93.30	7	93.81	93.90	1	9,685	0.01%
2021/12/27	4	93.45	13	93.99	94.00	-9	9,668	-0.09%
2021/12/24	11	93.61	5	94.24	92.70	6	9,660	0.06%
2021/12/23	5	94.16	4	94.45	93.80	1	9,637	0.01%
2021/12/22	6	94.08	10	94.34	94.00	-4	9,623	-0.04%
2021/12/21	10	93.49	8	93.68	93.70	2	9,564	0.02%
2021/12/20	4	92.45	9	92.40	92.00	-5	9,464	-0.05%
2021/12/17	16	92.04	32	92.19	91.20	-16	9,411	-0.17%
2021/12/16	8	93.45	25	93.74	94.20	-17	9,293	-0.18%
2021/12/15	12	92.73	8	93.03	92.10	4	9,227	0.04%
2021/12/14	19	92.63	11	93.47	92.00	8	9,170	0.09%
2021/12/13	16.2	93.91	19	94.83	93.80	-2.8	9,086	-0.03%
2021/12/10	13.1	96.06	8	96.21	95.50	5.1	8,940	0.06%
2021/12/09	15.3	97.47	14.2	97.31	96.90	1.1	8,845	0.01%
2021/12/08	24	99.26	17	98.94	98.50	7	8,661	0.08%
2021/12/07	5	97.24	9	97.96	97.10	-4	8,383	-0.05%
2021/12/06	28	98.56	19	99.71	97.60	9	8,243	0.11%
2021/12/03	22.2	97.03	10.4	97.88	96.90	11.8	7,806	0.15%
2021/12/02	28.3	99.05	27.8	100.99	97.00	0.5	7,640	0.01%
2021/12/01	20.6	99.68	23	100.02	101.50	-2.4	7,293	-0.03%
2021/11/30	76	99.17	59.3	99.58	99.10	16.7	6,853	0.24%
2021/11/29	19	94.21	17.1	93.00	94.10	1.9	6,181	0.03%
2021/11/26	71.3	96.77	50.4	96.75	96.40	20.9	6,102	0.34%
2021/11/25	23.7	96.66	46	96.83	95.00	-22.3	5,614	-0.40%
2021/11/24	24	93.01	29	93.10	93.60	-5	5,292	-0.09%
2021/11/23	61.5	94.19	30.1	94.46	92.70	31.4	5,125	0.61%
2021/11/22	85.1	98.38	78.1	97.41	97.50	7	4,867	0.14%
2021/11/19	79.4	93.42	43.5	93.24	93.30	35.9	4,204	0.85%
2021/11/18	75.5	90.92	42	90.78	90.60	33.5	3,805	0.88%
2021/11/17	7	88.07	17	87.39	87.10	-10	3,454	-0.29%
2021/11/16	39	90.97	41	92.59	89.80	-2	3,338	-0.06%
2021/11/15	33	90.65	44	90.51	94.30	-11	2,987	-0.37%
2021/11/12	12	87.22	18	86.91	85.80	-6	2,733	-0.22%
2021/11/11	8.1	85.91	6	85.20	85.90	2.1	2,700	0.08%
2021/11/10	6	85.70	6	85.30	85.70	0	2,730	0.00%
2021/11/09	8	84.65	9	84.73	84.90	-1	2,747	-0.04%
2021/11/08	9	84.93	18	85.98	84.10	-9	2,768	-0.33%
2021/11/05	2	86.50	0	0.00	87.10	2	2,769	0.07%
2021/11/04	4	87.68	3	88.43	87.60	1	2,776	0.04%
2021/11/03	23	88.31	5	87.32	87.30	18	2,807	0.64%
2021/11/02	7.1	86.85	4	87.35	86.20	3.1	2,751	0.11%
2021/11/01	7.2	88.31	10	89.04	87.70	-2.8	2,682	-0.11%
2021/10/29	13	87.12	8	88.20	88.50	5	2,551	0.20%
2021/10/28	14	86.70	9	85.63	87.60	5	2,440	0.20%
2021/10/27	2.1	83.29	7.4	82.38	83.60	-5.3	2,248	-0.24%
2021/10/26	31.1	81.52	26.3	81.82	81.00	4.8	2,177	0.22%
2021/10/25	5	78.26	3	78.27	79.10	2	2,043	0.10%
2021/10/22	0	0.00	3	76.80	77.30	-3	2,101	-0.14%
2021/10/21	2	77.20	2	78.10	76.20	0	2,199	0.00%
2021/10/20	1	77.40	0	0.00	77.60	1	2,283	0.04%
2021/10/19	1	75.00	3	75.93	76.90	-2	2,324	-0.09%
2021/10/15	0	0.00	1	75.40	75.50	-1	2,483	-0.04%
2021/10/14	2	73.55	3	73.97	74.60	-1	2,590	-0.04%
2021/10/13	3	73.90	16	74.38	72.80	-13	2,665	-0.49%
2021/10/12	1	74.70	1	75.10	74.60	0	2,734	0.00%
2021/10/08	2	75.40	3	75.57	75.50	-1	2,802	-0.04%
2021/10/07	16	75.10	4	74.93	75.50	12	2,914	0.41%
2021/10/06	1	73.60	4	73.40	73.00	-3	3,545	-0.08%
2021/10/05	2	72.00	2	72.75	73.50	0	3,752	0.00%
2021/10/04	3	72.60	3	73.77	71.50	0	3,780	0.00%
2021/10/01	2	74.45	28	73.60	73.50	-26	3,819	-0.68%
2021/09/30	2	75.70	3	76.10	76.80	-1	3,870	-0.03%
2021/09/29	5	76.56	0	0.00	75.70	5	4,236	0.12%
2021/09/28	4	78.65	1	78.90	78.30	3	4,308	0.07%
2021/09/27	1	79.50	0	0.00	79.50	1	4,375	0.02%
2021/09/24	3	79.80	4	80.10	80.10	-1	4,502	-0.02%
2021/09/23	3	79.63	5	79.78	79.40	-2	4,629	-0.04%
2021/09/22	3	77.67	6	78.40	79.20	-3	4,870	-0.06%
2021/09/17	6	79.48	32	79.37	79.80	-26	5,327	-0.49%
2021/09/16	1	80.20	4	80.48	80.30	-3	5,816	-0.05%
2021/09/15	12	79.52	6	79.68	79.50	6	5,953	0.10%
2021/09/14	3	79.17	3	79.53	79.40	0	5,957	0.00%
2021/09/13	8	79.06	2	78.85	79.00	6	5,972	0.10%
2021/09/10	3	79.47	2	79.75	79.80	1	5,997	0.02%
2021/09/09	2	78.90	17	79.24	79.90	-15	6,033	-0.25%
2021/09/08	14.3	78.68	1	81.00	78.20	13.3	6,034	0.22%
2021/09/07	6	80.30	4	80.73	80.80	2	6,014	0.03%
2021/09/06	25	82.69	9.3	83.09	81.10	15.7	6,010	0.26%
2021/09/03	4.2	82.94	4	83.48	82.30	0.2	6,001	0.00%
2021/09/02	15	84.02	6.2	84.80	82.50	8.8	5,999	0.15%
2021/09/01	31	85.65	13	85.08	84.40	18	5,976	0.30%
2021/08/31	2	82.35	2	83.00	83.70	0	5,808	0.00%
2021/08/30	4	82.65	4	83.03	82.60	0	5,832	0.00%
2021/08/27	8	83.70	5	84.34	83.00	3	5,834	0.05%
2021/08/26	11	83.74	16.1	84.14	84.40	-5.1	5,837	-0.09%
2021/08/25	13	83.80	13	84.08	83.40	0	5,850	0.00%
2021/08/24	2	80.90	2	81.40	81.10	0	5,818	0.00%
2021/08/23	0.1	80.80	3	80.23	81.40	-2.9	5,850	-0.05%
2021/08/20	3.2	79.15	1	79.00	78.60	2.2	5,873	0.04%
2021/08/19	2	79.35	2	79.95	78.50	0	5,897	0.00%
2021/08/18	5.2	78.07	5	78.06	80.70	0.2	5,935	0.00%
2021/08/17	3	80.50	5	80.68	78.50	-2	5,938	-0.03%
2021/08/16	5	80.20	2	80.40	79.90	3	5,943	0.05%
2021/08/13	4	83.43	5	83.16	83.00	-1	5,914	-0.02%
2021/08/12	4	84.15	7	84.03	85.50	-3	5,910	-0.05%
2021/08/11	9	82.47	4	82.40	81.50	5	5,905	0.08%
2021/08/10	6	85.70	6	86.53	85.30	0	5,891	0.00%
2021/08/09	17	86.39	19	86.83	86.00	-2	5,919	-0.03%
2021/08/06	9	85.62	2	86.60	84.80	7	5,888	0.12%
2021/08/05	9	86.10	8	86.86	86.00	1	5,938	0.02%
2021/08/04	8	86.53	3	87.20	86.10	5	6,030	0.08%
2021/08/03	11.1	87.28	22	87.46	88.00	-10.9	6,078	-0.18%
2021/08/02	4	85.58	5	86.14	86.60	-1	6,180	-0.02%
2021/07/30	16	86.31	9	86.82	85.80	7	6,216	0.11%
2021/07/29	8	86.26	13	86.68	87.10	-5	6,226	-0.08%
2021/07/28	9	85.89	4	85.98	85.90	5	6,249	0.08%
2021/07/27	26	91.25	1	89.10	89.30	25	6,322	0.40%
2021/07/26	2	91.75	2	90.65	91.70	0	6,284	0.00%
2021/07/23	7.1	89.46	5	90.12	89.20	2.1	6,240	0.03%
2021/07/22	5	88.78	9	89.14	89.20	-4	6,484	-0.06%
2021/07/21	7	88.39	9	89.50	88.20	-2	6,516	-0.03%
2021/07/20	10	87.40	3	87.53	86.60	7	6,441	0.11%
2021/07/19	11	89.85	5	90.06	89.50	6	6,373	0.09%
2021/07/16	5	91.12	5	90.92	91.30	0	6,365	0.00%
2021/07/15	7.1	90.20	6	90.53	90.40	1.1	6,363	0.02%
2021/07/14	5	91.32	10	92.30	90.60	-5	6,334	-0.08%
2021/07/13	28	94.84	42	97.46	92.20	-14	6,255	-0.22%
2021/07/12	7	92.43	12	92.83	94.30	-5	5,656	-0.09%
2021/07/09	5	90.30	14	90.32	90.20	-9	5,498	-0.16%
2021/07/08	6	90.98	13	91.18	91.10	-7	5,553	-0.13%
2021/07/07	9	91.09	3	91.70	90.80	6	5,573	0.11%
2021/07/06	27	93.89	47	95.31	92.10	-20	5,563	-0.36%
2021/07/05	55.1	91.96	58	90.69	91.60	-2.9	5,337	-0.05%
2021/07/02	9	89.52	9	89.80	89.20	0	5,510	0.00%
2021/07/01	17	88.96	5	88.96	88.00	12	5,490	0.22%
2021/06/30	6.1	91.43	3	91.53	92.00	3.1	5,433	0.06%
2021/06/29	12	91.83	9.2	92.67	92.50	2.8	5,408	0.05%
2021/06/28	53	93.80	18.4	93.33	92.40	34.6	5,203	0.67%
2021/06/25	40.4	90.66	53	90.56	91.00	-12.6	4,772	-0.26%
2021/06/24	12	85.03	4.1	83.85	86.20	7.9	4,312	0.18%
2021/06/23	0	0.00	1	82.00	81.90	-1	4,197	-0.02%
2021/06/22	0	0.00	3	80.40	79.70	-3	4,216	-0.07%
2021/06/21	2	81.20	6	81.40	80.80	-4	4,232	-0.09%
2021/06/18	3	82.40	1	82.40	83.30	2	4,293	0.05%
2021/06/17	0	0.00	2	82.30	82.00	-2	4,371	-0.05%
2021/06/16	0	0.00	4	82.70	80.90	-4	4,455	-0.09%
2021/06/15	4.1	81.82	2	82.60	82.00	2.1	4,576	0.05%
2021/06/09	2	80.50	5	80.72	80.50	-3	4,810	-0.06%
2021/06/08	3	80.33	1	81.30	79.90	2	4,865	0.04%
2021/06/07	9	79.03	4	79.63	80.90	5	5,077	0.10%
2021/06/04	2	81.05	7	81.01	81.00	-5	5,210	-0.10%
2021/06/03	2	81.35	1	82.10	81.90	1	5,331	0.02%
2021/06/02	2	81.05	4	80.63	80.60	-2	5,422	-0.04%
2021/06/01	9	82.98	16	84.28	82.50	-7	5,826	-0.12%
2021/05/31	17	81.14	54	80.99	82.00	-37	5,898	-0.63%
2021/05/28	0	0.00	2	80.80	81.20	-2	5,980	-0.03%
2021/05/27	2	78.90	8	78.94	79.20	-6	6,098	-0.10%
2021/05/26	2	79.25	2.1	79.45	79.00	-0.1	6,293	0.00%
2021/05/25	3.1	78.80	167	78.45	78.20	-163.9	6,397	-2.56%	大賣/鉅額交易
2021/05/24	43	76.50	37	75.42	77.40	6	6,618	0.09%
2021/05/21	125	75.54	6	75.68	76.20	119	6,937	1.72%	大買/鉅額交易
2021/05/20	12	75.17	10.1	75.80	73.90	2	7,728	0.03%
2021/05/19	4	74.13	6.2	74.71	75.00	-2.2	8,583	-0.03%
2021/05/18	4.3	71.65	9	71.28	73.60	-4.8	8,963	-0.05%
2021/05/17	11	69.63	24	68.25	68.30	-13	8,983	-0.14%
2021/05/14	6	73.67	10.1	74.04	73.50	-4.1	9,000	-0.05%
2021/05/13	8.1	72.59	6	73.35	74.20	2.1	9,084	0.02%
2021/05/12	10	75.60	13	74.06	72.00	-3	9,244	-0.03%
2021/05/11	13	77.90	9	78.67	77.60	4	9,154	0.04%
2021/05/10	9	83.72	3	84.87	82.50	6	9,133	0.07%
2021/05/07	0	0.00	19	84.43	84.50	-19	9,148	-0.21%
2021/05/06	11	76.90	8	77.28	76.90	3	9,143	0.03%
2021/05/05	4	77.78	7	78.34	77.00	-3	9,153	-0.03%
2021/05/04	21	79.15	23	83.63	78.10	-2	9,146	-0.02%
2021/05/03	5	86.84	14	86.01	85.60	-9	9,019	-0.10%
2021/04/29	13	89.50	15	89.53	88.70	-2	8,986	-0.02%
2021/04/28	28	91.66	20	92.85	90.70	8	8,972	0.09%
2021/04/27	4	90.70	6	90.17	91.20	-2	8,731	-0.02%
2021/04/26	32	88.95	2	89.10	88.90	30	8,680	0.35%
2021/04/23	4	87.45	6	87.82	88.20	-2	8,683	-0.02%
2021/04/22	9	88.06	13	89.33	86.60	-4	8,696	-0.05%
2021/04/21	11	88.72	14	89.77	88.80	-3	8,661	-0.03%
2021/04/20	16	89.63	10	89.13	90.00	6	8,621	0.07%
2021/04/19	4	88.60	2	88.90	88.80	2	8,673	0.02%
2021/04/16	5	89.52	2	90.25	89.80	3	8,803	0.03%
2021/04/15	2	89.05	13	88.44	89.30	-11	8,847	-0.12%
2021/04/14	33	87.49	36.4	88.06	87.40	-3.4	8,872	-0.04%
2021/04/13	15	89.19	25	90.33	88.10	-10	8,858	-0.11%
2021/04/12	11.1	90.79	11	91.45	90.00	0.1	8,845	0.00%
2021/04/09	9.5	91.56	15.6	91.80	90.70	-6.1	8,899	-0.07%
2021/04/08	82.6	92.74	24	92.49	93.30	58.6	8,771	0.67%
2021/04/07	21	88.77	29	89.23	89.20	-8	8,521	-0.09%
2021/04/06	16	88.21	3	89.47	87.70	13	8,521	0.15%
2021/04/01	11	90.10	22	90.44	89.70	-11	8,460	-0.13%
2021/03/31	16	89.19	27	89.75	89.30	-11	8,378	-0.13%
2021/03/30	25	88.89	21	89.24	88.90	4	8,353	0.05%
2021/03/29	4	88.55	9	88.88	88.80	-5	8,334	-0.06%
2021/03/26	17	87.69	28	87.83	88.20	-11	8,323	-0.13%
2021/03/25	21	86.72	11	86.94	86.30	10	8,295	0.12%
2021/03/24	14	87.59	28	87.91	87.50	-14	8,304	-0.17%
2021/03/23	23.2	87.83	15	87.83	87.10	8.2	8,284	0.10%
2021/03/22	42	89.57	33	90.71	88.80	9	8,227	0.11%
2021/03/19	33.1	91.03	15	91.19	91.10	18.1	8,208	0.22%
2021/03/18	18	90.90	37	91.02	91.20	-19	8,174	-0.23%
2021/03/17	23	90.19	16	90.74	89.30	7	8,218	0.09%
2021/03/16	32	90.60	23	90.40	89.90	9	8,359	0.11%
2021/03/15	17	89.19	37	88.98	88.80	-20	8,476	-0.24%
2021/03/12	30	89.69	12	89.66	89.10	18	8,447	0.21%
2021/03/11	36	91.32	34	91.40	90.10	2	8,423	0.02%
2021/03/10	15	90.31	13	90.56	90.40	2	8,239	0.02%
2021/03/09	34	87.65	52	87.93	89.20	-18	8,160	-0.22%
2021/03/08	20	88.13	26	89.36	87.00	-6	8,088	-0.07%
2021/03/05	76	89.78	62	89.83	88.10	14	8,016	0.17%
2021/03/04	25	87.55	31	87.54	86.10	-6	7,670	-0.08%
2021/03/03	28	89.85	53	89.12	89.80	-25	7,702	-0.32%
2021/03/02	21	89.47	12	91.24	88.90	9	7,600	0.12%
2021/02/26	35	91.52	36	90.29	92.00	-1	7,479	-0.01%
2021/02/25	33	90.15	20	91.06	89.70	13	7,279	0.18%
2021/02/24	41	93.53	15	93.55	90.70	26	7,132	0.36%
2021/02/23	50	92.79	38	92.90	93.20	12	6,872	0.17%
2021/02/22	67.1	97.89	21	96.81	95.80	46.1	6,549	0.70%
2021/02/19	133	89.60	108	90.15	94.00	25	5,820	0.43%	大買/大賣/
2021/02/18	40	82.37	21	83.01	85.50	19	4,952	0.38%
2021/02/17	19	76.12	25	76.45	77.80	-6	4,570	-0.13%
2021/02/05	16	76.09	3	77.33	75.60	13	4,508	0.29%
2021/02/04	14	77.02	18	77.17	77.10	-4	4,465	-0.09%
2021/02/03	27	76.71	44	76.06	75.70	-17	4,357	-0.39%
2021/02/02	12	72.53	5	73.06	72.40	7	4,182	0.17%
2021/02/01	24.2	72.11	50	72.16	72.30	-25.8	4,219	-0.61%
2021/01/29	66	76.43	59	76.32	73.80	7	4,167	0.17%
2021/01/28	12	74.71	14	75.11	74.30	-2	4,016	-0.05%
2021/01/27	5	74.30	7	74.14	74.80	-2	3,975	-0.05%
2021/01/26	9	73.99	6	74.97	72.90	3	3,935	0.08%
2021/01/25	10	73.33	13	74.00	73.90	-3	3,903	-0.08%
2021/01/22	7	72.69	18	72.52	73.20	-11	3,877	-0.28%
2021/01/21	17	71.77	19	71.82	71.00	-2	3,846	-0.05%
2021/01/20	21	73.09	28	72.84	72.10	-7	3,809	-0.18%
2021/01/19	37	74.96	32	75.22	75.20	5	3,750	0.13%
2021/01/18	14	73.08	9	73.57	73.80	5	3,709	0.13%
2021/01/15	33	76.67	25	76.82	75.50	8	3,670	0.22%
2021/01/14	13	77.08	22	77.56	77.70	-9	3,619	-0.25%
2021/01/13	24	76.82	18	77.22	76.70	6	3,590	0.17%
2021/01/12	18	77.27	22	78.14	76.10	-4	3,555	-0.11%
2021/01/11	16	78.80	12	78.94	79.90	4	3,465	0.12%
2021/01/08	5	77.22	5	76.90	77.60	0	3,298	0.00%
2021/01/07	1	77.10	17	75.48	77.10	-16	3,212	-0.50%
2021/01/06	22.1	75.08	16	75.38	74.60	6.1	3,156	0.19%
2021/01/05	5	77.34	9	77.68	77.50	-4	3,075	-0.13%
2021/01/04	11	77.46	96	76.44	78.00	-85	3,019	-2.81%
2020/12/31	3	74.33	8	74.61	73.90	-5	2,905	-0.17%
2020/12/30	3	73.83	0	0.00	74.30	3	2,885	0.10%
2020/12/29	4	74.78	7	74.31	73.70	-3	2,867	-0.10%
2020/12/28	4	73.10	6	73.28	73.00	-2	2,810	-0.07%
2020/12/25	6	72.73	6	73.10	72.70	0	2,798	0.00%
2020/12/24	2	73.00	4	73.08	72.70	-2	2,779	-0.07%
2020/12/23	10	71.26	15	71.59	71.70	-5	2,781	-0.18%
2020/12/22	8	71.74	5	72.38	70.20	3	2,781	0.11%
2020/12/21	13	72.20	5	72.22	72.20	8	2,772	0.29%
2020/12/18	12	73.75	23	73.79	73.60	-11	2,747	-0.40%
2020/12/17	13	72.26	7.1	72.71	72.30	5.9	2,701	0.22%
2020/12/16	15	73.09	11.1	73.70	72.50	3.9	2,699	0.15%
2020/12/15	15	73.35	6.1	74.16	72.20	8.9	2,672	0.33%
2020/12/14	53	75.76	3	77.07	75.50	50	2,592	1.93%
2020/12/11	65	78.91	14.1	77.77	77.20	50.9	2,545	2.00%
2020/12/10	18	78.78	22	78.97	79.90	-4	2,382	-0.17%
2020/12/09	12	77.54	5.2	76.54	78.80	6.9	2,176	0.31%
2020/12/08	4	73.38	4	73.03	73.30	0	1,938	0.00%
2020/12/07	5	72.86	3.2	72.76	72.50	1.8	1,922	0.10%
2020/12/04	4	73.50	4.4	73.79	73.70	-0.4	1,889	-0.02%
2020/12/03	25	74.37	19	75.23	74.20	6	1,868	0.32%
2020/12/02	10	73.27	12	73.34	73.90	-2	1,793	-0.11%
2020/12/01	12	72.43	8	72.89	72.40	4	1,747	0.23%
2020/11/30	15	72.97	16.1	73.94	73.20	-1.1	1,727	-0.06%
2020/11/27	15	73.29	12.3	72.99	74.00	2.7	1,682	0.16%
2020/11/26	1.1	70.69	9	70.83	70.70	-7.9	1,507	-0.52%
2020/11/25	5	70.36	6	71.00	70.20	-1	1,493	-0.07%
2020/11/24	1	70.60	5	70.46	70.60	-4	1,471	-0.27%
2020/11/23	11	70.15	0	69.70	69.70	11	1,450	0.76%
2020/11/20	0	0.00	3	69.70	70.00	-3	1,459	-0.21%
2020/11/19	2	69.30	3	69.70	69.30	-1	1,458	-0.07%
2020/11/18	2	70.30	2	70.50	70.30	0	1,453	0.00%
2020/11/17	1	69.40	1	69.20	69.40	0	1,379	0.00%
2020/11/16	3	68.80	5	69.12	68.70	-2	1,424	-0.14%
2020/11/13	1	68.90	4	69.08	68.90	-3	1,413	-0.21%
2020/11/12	5	69.48	3	69.30	69.00	2	1,426	0.14%
2020/11/11	4	68.63	0	0.00	68.80	4	1,410	0.28%
2020/11/10	8	68.00	3	68.23	68.50	5	1,405	0.36%
2020/11/09	3	66.47	1	65.10	67.90	2	1,366	0.15%
2020/11/06	1	64.70	19	65.13	64.70	-18	1,330	-1.35%
2020/11/05	1	64.90	1	65.60	64.90	0	1,371	0.00%
2020/11/04	1	65.30	2	64.80	65.30	-1	1,386	-0.07%
2020/11/03	1	64.70	3	63.47	64.70	-2	1,411	-0.14%
2020/11/02	1	62.90	0	0.00	63.00	1	1,442	0.07%
2020/10/29	0	0.00	19	63.43	63.90	-19	1,514	-1.26%
2020/10/28	2	64.15	1	65.00	64.10	1	1,529	0.07%
2020/10/27	2	65.15	1	64.90	65.00	1	1,540	0.06%
2020/10/26	1	64.90	2	65.30	64.90	-1	1,581	-0.06%
2020/10/23	2	65.05	3	65.13	65.20	-1	1,610	-0.06%
2020/10/22	2	65.55	1	66.40	65.30	1	1,660	0.06%
2020/10/21	1	66.40	1	66.20	66.40	0	1,705	0.00%
2020/10/20	1	65.90	0	0.00	65.90	1	1,770	0.06%
2020/10/19	0	0.00	2	65.45	65.70	-2	1,809	-0.11%
2020/10/16	4	64.90	1	65.80	64.80	3	1,906	0.16%
2020/10/15	2	65.75	3	66.53	65.60	-1	1,973	-0.05%
2020/10/14	2	66.45	3	65.40	66.60	-1	1,992	-0.05%
2020/10/13	4	64.48	1	65.30	64.70	3	2,014	0.15%
2020/10/12	1	65.30	2	66.35	65.30	-1	2,061	-0.05%
2020/10/08	1	66.00	1	66.00	66.00	0	2,110	0.00%
2020/10/07	1	65.60	0	0.00	65.60	1	2,182	0.05%
2020/10/06	0	0.00	2	65.35	65.40	-2	2,244	-0.09%
2020/10/05	1	64.70	3	64.60	64.70	-2	2,411	-0.08%
2020/09/30	3	64.40	1	64.20	64.40	2	2,637	0.08%
2020/09/29	1	64.10	0	0.00	64.10	1	3,243	0.03%
2020/09/28	4	65.10	6	63.78	65.30	-2	3,547	-0.06%
2020/09/25	1	61.70	3	62.40	62.20	-2	3,596	-0.06%
2020/09/24	0	0.00	3	63.90	63.90	-3	3,593	-0.08%
2020/09/23	1	65.90	0	0.00	65.80	1	3,587	0.03%
2020/09/22	12	66.37	12	66.07	66.10	0	3,637	0.00%
2020/09/21	1	67.10	1	68.30	67.10	0	3,647	0.00%
2020/09/18	3	67.97	1	68.10	68.10	2	3,653	0.05%
2020/09/17	1	67.90	1	67.30	67.90	0	3,672	0.00%
2020/09/16	4	67.43	1	67.10	66.90	3	3,674	0.08%
2020/09/15	3	66.73	3	66.60	66.80	0	3,674	0.00%
2020/09/14	2	66.30	4.2	65.26	66.30	-2.2	3,807	-0.06%
2020/09/11	6	64.02	6	64.18	64.00	0	3,815	0.00%
2020/09/10	3	64.70	1	65.20	64.40	2	3,849	0.05%
2020/09/09	1.2	64.63	1	64.20	64.60	0.2	3,879	0.00%
2020/09/08	5	65.22	5	65.54	65.10	0	3,898	0.00%
2020/09/07	5	66.38	5	66.50	65.70	0	3,931	0.00%
2020/09/04	1	66.10	1	66.40	66.40	0	3,990	0.00%
2020/09/03	1	67.50	1	68.80	67.50	0	4,170	0.00%
2020/09/02	1	68.20	2	67.00	68.20	-1	4,182	-0.02%
2020/09/01	5	65.74	1	66.00	65.50	4	4,161	0.10%
2020/08/31	2	66.20	1	66.10	66.00	1	4,173	0.02%
2020/08/28	1	66.10	1	66.10	66.10	0	4,203	0.00%
2020/08/27	1	66.10	1	67.10	66.10	0	4,267	0.00%
2020/08/26	1	66.40	0	0.00	66.60	1	4,415	0.02%
2020/08/25	6	65.13	8	65.18	65.30	-2	4,424	-0.05%
2020/08/24	0	0.00	4	64.10	64.30	-4	4,426	-0.09%
2020/08/21	10.4	64.43	14	64.54	65.00	-3.7	4,434	-0.08%
2020/08/20	15	63.89	60	65.61	63.60	-45	4,430	-1.02%
2020/08/19	5	69.02	70	69.30	68.50	-65	4,386	-1.48%
2020/08/18	71	70.43	2	70.75	70.30	69	4,369	1.58%
2020/08/17	1	70.80	2	71.05	70.80	-1	4,367	-0.02%
2020/08/14	4	70.70	12	70.47	70.70	-8	4,370	-0.18%
2020/08/13	3	70.40	3	70.70	70.00	0	4,368	0.00%
2020/08/12	6	70.10	3	70.30	69.90	3	4,365	0.07%
2020/08/11	6	70.47	7	70.67	71.10	-1	4,377	-0.02%
2020/08/10	4	70.05	3	70.93	69.90	1	4,387	0.02%
2020/08/07	3	71.13	5	71.66	70.80	-2	4,407	-0.05%
2020/08/06	4	71.50	11	71.75	71.60	-7	4,397	-0.16%
2020/08/05	4	71.00	9	71.19	71.30	-5	4,403	-0.11%
2020/08/04	6	70.27	4	70.20	69.90	2	4,400	0.05%
2020/08/03	2	69.00	1	69.20	69.00	1	4,527	0.02%
2020/07/31	1	69.00	0	0.00	69.00	1	4,580	0.02%
2020/07/30	1	69.40	1	69.10	69.40	0	4,592	0.00%
2020/07/29	1	68.50	1	67.60	68.50	0	4,577	0.00%
2020/07/28	3	68.30	9	69.00	67.30	-6	4,577	-0.13%
2020/07/27	8	69.11	1	69.30	69.00	7	4,590	0.15%
2020/07/24	3	70.03	8	70.14	70.40	-5	4,594	-0.11%
2020/07/23	1	72.30	13	72.58	72.30	-12	4,568	-0.26%
2020/07/22	34	73.02	12	73.28	73.00	22	4,581	0.48%
2020/07/21	3	72.20	4	72.02	72.00	-1	4,496	-0.02%
2020/07/20	2	71.00	1	71.50	71.00	1	4,452	0.02%
2020/07/17	44	71.48	4	71.75	71.20	40	4,448	0.90%
2020/07/16	6	71.52	6	72.07	71.50	0	4,457	0.00%
2020/07/15	4	71.83	5	73.12	71.20	-1	4,439	-0.02%
2020/07/14	14	73.06	7	72.80	72.60	7	4,456	0.16%
2020/07/13	4	75.10	22	75.06	75.20	-18	4,414	-0.41%
2020/07/10	9	76.53	7	75.84	75.00	2	4,421	0.05%
2020/07/09	24	80.31	25	80.23	79.90	-1	4,363	-0.02%
2020/07/08	44	80.35	27	82.01	81.40	17	4,194	0.41%
2020/07/07	15	72.81	18	73.01	77.10	-3	3,612	-0.08%
2020/07/06	4	72.10	6	71.85	72.10	-2	3,368	-0.06%
2020/07/03	1	70.60	1	71.80	70.60	0	3,365	0.00%
2020/07/02	3	71.47	1	72.00	71.20	2	3,431	0.06%
2020/07/01	5	71.00	3	71.40	71.00	2	3,440	0.06%
2020/06/30	1	70.10	2	70.20	70.10	-1	3,412	-0.03%
2020/06/29	2	69.00	0	0.00	68.80	2	3,425	0.06%
2020/06/24	2	70.00	1	70.50	70.20	1	3,431	0.03%
2020/06/23	1	70.10	2	70.90	70.10	-1	3,459	-0.03%
2020/06/22	1	70.70	3	70.23	70.70	-2	3,480	-0.06%
2020/06/19	5	70.86	31	71.70	70.00	-26	3,529	-0.74%
2020/06/18	26	70.99	20	70.51	70.70	6	3,433	0.17%
2020/06/17	13	70.28	27	70.86	70.30	-14	3,447	-0.41%
2020/06/16	12	69.06	11	69.73	69.70	1	3,475	0.03%
2020/06/15	11	68.24	14	69.04	68.00	-3	3,541	-0.08%
2020/06/12	12	68.02	1	67.70	68.80	11	3,559	0.31%
2020/06/11	6	70.32	4	70.55	69.90	2	3,586	0.06%
2020/06/10	7	73.94	5	74.20	72.20	2	3,590	0.06%
2020/06/09	4	71.90	4	72.10	72.40	0	3,506	0.00%
2020/06/08	0	72.00	2	72.00	71.50	-2	3,570	-0.06%
2020/06/05	0	0.00	1	72.30	72.50	-1	3,567	-0.03%
2020/06/04	3	71.53	5	72.04	71.40	-2	3,593	-0.06%
2020/06/03	3	72.93	11	72.40	72.40	-8	3,618	-0.22%
2020/06/02	30	72.50	22	72.67	72.30	8	3,568	0.22%
2020/06/01	5	69.26	9	69.97	70.60	-4	3,436	-0.12%
2020/05/29	3	68.53	2	69.05	68.50	1	3,434	0.03%
2020/05/28	1	68.80	0	0.00	68.80	1	3,474	0.03%
2020/05/27	13	70.87	3	70.00	70.20	10	3,511	0.28%
2020/05/26	2	69.90	1	70.00	69.50	1	3,585	0.03%
2020/05/25	4	68.60	2	69.10	69.00	2	3,620	0.06%
2020/05/22	3	68.57	2	69.40	68.10	1	3,694	0.03%
2020/05/21	3	69.43	3	69.50	69.60	0	3,740	0.00%
2020/05/20	1	68.20	1	68.50	68.20	0	3,767	0.00%
2020/05/19	3	67.90	4	68.08	68.00	-1	3,884	-0.03%
2020/05/18	12	67.37	18	67.12	67.30	-6	4,012	-0.15%
2020/05/15	12	67.39	21	67.96	67.20	-9	4,013	-0.22%
2020/05/14	4	69.75	2	69.80	68.80	2	4,008	0.05%
2020/05/13	2	70.95	5	70.98	70.80	-3	4,004	-0.07%
2020/05/12	4	70.73	6	71.43	71.00	-2	4,052	-0.05%
2020/05/11	3	70.57	3	70.90	70.90	0	4,099	0.00%
2020/05/08	41	71.28	13.2	71.72	70.70	27.8	4,087	0.68%
2020/05/07	2	73.95	10	73.66	74.60	-8	3,973	-0.20%
2020/05/06	11	71.57	2	71.85	71.30	9	3,944	0.23%
2020/05/05	1	71.50	19	71.49	71.20	-18	3,964	-0.45%
2020/05/04	20	70.70	1	70.70	70.70	19	4,041	0.47%
2020/04/30	5	72.36	10	72.75	72.60	-5	4,096	-0.12%
2020/04/29	2	72.10	5	71.40	71.30	-3	4,105	-0.07%
2020/04/28	3	71.00	2	70.75	70.40	1	4,132	0.02%
2020/04/27	4	69.80	1	70.60	70.40	3	4,228	0.07%
2020/04/23	4	68.60	0	0.00	68.50	4	4,294	0.09%
2020/04/22	7	67.09	8	67.65	68.50	-1	4,402	-0.02%
2020/04/21	10	69.06	15	68.35	67.50	-5	4,488	-0.11%
2020/04/20	0	0.00	2	69.95	70.40	-2	4,530	-0.04%
2020/04/17	9	69.86	4	70.70	69.20	5	4,584	0.11%
2020/04/16	6	70.05	4	69.95	69.70	2	4,725	0.04%
2020/04/15	0	0.00	3	69.83	70.10	-3	4,829	-0.06%
2020/04/14	12	69.38	14	69.29	69.70	-2	4,917	-0.04%
2020/04/13	14	67.27	9	67.57	67.40	5	5,160	0.10%
2020/04/10	4	66.83	1	67.80	66.80	3	5,536	0.05%
2020/04/09	7	67.87	6	68.73	67.30	1	5,868	0.02%
2020/04/08	23	67.12	20	67.57	68.40	3	6,121	0.05%
2020/04/07	11	66.33	8	65.03	66.60	3	6,268	0.05%
2020/04/06	5	62.20	2	62.20	62.40	3	6,416	0.05%
2020/04/01	1	60.71	1	61.50	62.00	0	6,722	0.00%
2020/03/31	1	62.10	0	0.00	61.00	1	7,310	0.01%
2020/03/30	1	59.81	1	60.10	61.90	0	7,651	0.00%
2020/03/27	0	62.00	0	0.00	61.00	0	7,928	0.00%
2020/03/26	6	60.65	22	60.16	61.80	-16	8,385	-0.19%
2020/03/25	16	62.51	15	61.60	61.60	1	8,673	0.01%
2020/03/24	2	58.50	5	58.70	58.90	-3	8,750	-0.03%
2020/03/23	6	54.32	5	54.96	54.10	1	8,864	0.01%
2020/03/20	21	56.44	5	56.02	57.50	16	9,195	0.17%
2020/03/19	8	53.26	7	54.41	52.30	1	9,238	0.01%
2020/03/18	8	58.91	5	60.54	58.10	3	9,165	0.03%
2020/03/17	4	60.68	16	60.36	60.20	-12	9,235	-0.13%
2020/03/16	6	65.90	2	65.10	62.00	4	9,171	0.04%
2020/03/13	1	65.11	24	65.28	68.00	-23	9,102	-0.25%
2020/03/12	3	71.67	3	73.13	71.00	0	9,013	0.00%
2020/03/11	2	80.30	2	81.20	78.50	0	8,929	0.00%
2020/03/10	0	81.50	2	78.30	80.80	-2	8,950	-0.02%
2020/03/09	10	80.49	22	80.43	79.00	-12	8,906	-0.13%
2020/03/06	1	83.60	0	0.00	83.20	1	8,846	0.01%
2020/03/05	2	85.00	2	85.00	84.60	0	8,831	0.00%
2020/03/04	1	82.80	0	0.00	83.70	1	8,817	0.01%
2020/03/03	27	83.98	2	84.30	83.70	25	8,805	0.28%
2020/03/02	6	82.45	3	82.43	81.50	3	8,759	0.03%
2020/02/27	6	85.57	10	85.57	83.70	-4	8,723	-0.05%
2020/02/26	4	88.95	18	88.30	88.30	-14	8,644	-0.16%
2020/02/25	10	90.55	4	91.05	90.30	6	8,605	0.07%
2020/02/24	20	89.97	4	90.13	91.90	16	8,532	0.19%
2020/02/21	4	90.55	0	0.00	90.70	4	8,502	0.05%
2020/02/20	12	91.73	19	92.35	91.00	-7	8,474	-0.08%
2020/02/19	27	91.13	37	89.75	92.10	-10	8,358	-0.12%
2020/02/18	4	88.43	2	88.00	88.30	2	8,233	0.02%
2020/02/17	5	88.64	1	88.90	88.40	4	8,238	0.05%
2020/02/14	0	0.00	13	88.43	88.80	-13	8,215	-0.16%
2020/02/13	39	88.34	3	88.54	87.80	36	8,200	0.44%
2020/02/12	9	88.13	1	86.10	88.50	8	8,187	0.10%
2020/02/11	28	84.87	29	85.46	85.50	-1	8,131	-0.01%
2020/02/10	4	83.83	2	84.35	84.00	2	8,140	0.02%
2020/02/07	4	85.40	4	87.30	85.40	0	8,138	0.00%
2020/02/06	0	0.00	1	87.40	88.00	-1	8,139	-0.01%
2020/02/05	4	88.07	3	88.30	86.70	1	8,141	0.01%
2020/02/04	12	87.25	4	87.10	87.60	8	8,089	0.10%
2020/02/03	0	86.00	2	84.80	84.80	-2	8,065	-0.02%
2020/01/31	3	87.00	1	86.70	86.50	2	8,256	0.02%
2020/01/30	14	87.69	26	86.96	86.60	-12	8,282	-0.14%
2020/01/20	0.2	96.20	2	95.90	96.20	-1.8	8,158	-0.02%
2020/01/17	6	95.88	8	95.85	95.00	-2	8,174	-0.02%
2020/01/16	6	96.53	11	95.81	96.60	-5	8,264	-0.06%
2020/01/15	3	96.10	1	95.60	95.50	2	8,159	0.02%
2020/01/14	4	98.48	0	0.00	98.30	4	8,055	0.05%
2020/01/13	4	97.55	5	97.92	98.20	-1	7,961	-0.01%
2020/01/10	18	98.59	10	98.86	97.00	8	7,897	0.10%
2020/01/09	9	99.88	4	100.00	100.50	5	7,686	0.07%
2020/01/08	15	99.22	12	98.73	97.40	3	7,556	0.04%
2020/01/07	19	99.33	36	97.80	99.20	-17	7,403	-0.23%
2020/01/06	46	105.70	47	106.11	103.00	-1	7,077	-0.01%
2020/01/03	16	104.75	36	105.60	104.50	-20	6,656	-0.30%
2020/01/02	40	110.68	25.2	109.99	108.50	14.9	6,306	0.24%
2019/12/31	20.1	107.05	22	106.84	108.00	-1.9	6,011	-0.03%
2019/12/30	46	106.04	20	105.63	105.50	26	5,801	0.45%
2019/12/27	55	106.65	16.2	107.82	106.00	38.8	5,576	0.70%
2019/12/26	31.3	106.34	29.3	105.63	106.50	2	5,269	0.04%
2019/12/25	13.2	99.11	28	99.40	101.50	-14.9	4,672	-0.32%
2019/12/24	6	96.52	8	96.38	96.50	-2	4,318	-0.05%
2019/12/23	29	96.16	33.1	96.61	95.80	-4.1	4,028	-0.10%
2019/12/20	17.1	88.03	17	87.88	88.90	0.1	3,572	0.00%
2019/12/19	19	86.74	19	87.48	85.60	0	3,250	0.00%
2019/12/18	14	86.21	13	86.57	86.50	1	3,126	0.03%
2019/12/17	14.6	86.16	32	85.75	86.00	-17.4	3,007	-0.58%
2019/12/16	15	81.49	35.3	81.66	82.80	-20.3	2,674	-0.76%
2019/12/13	8	79.33	21	79.52	79.10	-13	2,585	-0.50%
2019/12/12	26	80.98	20	80.72	80.20	6	2,560	0.23%
2019/12/11	9	79.08	20	79.20	79.10	-11	2,464	-0.45%
2019/12/10	1	78.20	2	79.05	79.20	-1	2,462	-0.04%
2019/12/09	0	0.00	5	79.18	78.90	-5	2,476	-0.20%
2019/12/06	10	78.50	6	78.90	78.40	4	2,492	0.16%
2019/12/05	12	79.03	1	78.60	78.70	11	2,519	0.44%
2019/12/04	1	77.10	1	77.40	77.10	0	2,481	0.00%
2019/12/03	1	77.10	1	77.70	77.10	0	2,497	0.00%
2019/11/29	1.1	77.68	6	78.13	78.40	-4.9	2,554	-0.19%
2019/11/28	3	77.60	1	78.10	77.80	2	2,560	0.08%
2019/11/27	20.2	78.40	1	78.40	78.70	19.2	2,591	0.74%
2019/11/26	1	78.90	42	78.65	78.90	-41	2,729	-1.50%
2019/11/25	1	77.40	2	77.60	77.40	-1	2,839	-0.04%
2019/11/22	2	77.05	1	76.50	76.50	1	2,859	0.03%
2019/11/20	45	77.36	1	77.00	76.60	44	2,931	1.50%
2019/11/19	1	78.10	0	0.00	77.80	1	2,967	0.03%
2019/11/15	7	78.17	18	78.22	78.20	-11	3,030	-0.36%
2019/11/14	19	77.79	0	0.00	77.70	19	3,075	0.62%
2019/11/13	0	0.00	6	79.80	79.10	-6	3,136	-0.19%
2019/11/12	8	79.60	0	0.00	80.10	8	3,145	0.25%
2019/11/11	3	80.23	6	80.30	79.70	-3	3,175	-0.09%
2019/11/08	21	83.12	1	84.10	83.00	20	3,204	0.62%
2019/11/07	1	84.60	2	83.65	83.60	-1	3,248	-0.03%
2019/11/06	0	0.00	16	84.36	84.20	-16	3,240	-0.49%
2019/11/05	9	85.83	4	86.03	85.20	5	3,239	0.15%
2019/11/04	3	85.87	1	85.70	85.40	2	3,240	0.06%
2019/11/01	0	0.00	6	84.90	85.30	-6	3,225	-0.19%
2019/10/31	11	84.41	4	84.80	84.00	7	3,225	0.22%
2019/10/30	12	85.30	25	85.68	84.90	-13	3,181	-0.41%
2019/10/29	17	84.09	18	83.83	84.80	-1	2,957	-0.03%
2019/10/28	4	82.40	12	82.53	82.10	-8	2,908	-0.28%
2019/10/25	21	83.95	10	85.36	83.00	11	2,909	0.38%
2019/10/24	19	83.43	28	83.59	84.30	-9	2,857	-0.31%
2019/10/23	9	81.32	12	81.05	81.10	-3	2,728	-0.11%
2019/10/22	3	80.23	2	80.60	80.10	1	2,736	0.04%
2019/10/21	2	80.10	1	81.20	80.20	1	2,780	0.04%
2019/10/18	1	80.80	4	80.65	80.80	-3	2,802	-0.11%
2019/10/17	2	79.60	4	80.10	79.80	-2	2,838	-0.07%
2019/10/16	1	79.80	4	79.93	79.80	-3	2,929	-0.10%
2019/10/15	5	79.30	2	79.70	79.10	3	3,218	0.09%
2019/10/14	5	78.68	4	78.90	78.90	1	3,284	0.03%
2019/10/09	3	79.07	1	79.30	79.00	2	3,275	0.06%
2019/10/08	5	80.84	1	81.70	80.40	4	3,290	0.12%
2019/10/07	1	81.10	2	81.55	81.10	-1	3,333	-0.03%
2019/10/04	1	81.00	1	81.00	81.00	0	3,349	0.00%
2019/10/03	0	0.00	2	80.55	80.60	-2	3,366	-0.06%
2019/10/02	5	81.02	1	81.50	81.50	4	3,389	0.12%
2019/10/01	0	0.00	3	79.87	80.60	-3	3,381	-0.09%
2019/09/27	1	78.30	6	78.42	78.30	-5	3,409	-0.15%
2019/09/26	8	79.71	3	80.03	79.30	5	3,494	0.14%
2019/09/25	6	79.48	5	79.64	79.30	1	3,539	0.03%
2019/09/24	6	81.33	4	81.62	81.20	2	3,690	0.05%
2019/09/23	11	81.34	1	81.80	81.00	10	3,757	0.27%
2019/09/19	11	81.02	5	81.56	80.40	6	4,033	0.15%
2019/09/18	8	81.43	4	81.83	81.50	4	4,017	0.10%
2019/09/17	4	82.03	5	82.18	81.90	-1	4,030	-0.02%
2019/09/16	2	81.65	7	81.53	81.50	-5	4,101	-0.12%
2019/09/12	14	82.63	8	82.69	82.60	6	4,166	0.14%
2019/09/11	1	82.80	6	82.88	82.30	-5	4,240	-0.12%
2019/09/10	1	83.20	2	82.25	82.30	-1	4,277	-0.02%
2019/09/09	15	84.47	1	83.80	83.60	14	4,317	0.32%
2019/09/06	3	85.50	3	86.07	85.30	0	4,528	0.00%
2019/09/05	9	86.00	34	86.37	85.90	-25	4,789	-0.52%
2019/09/04	8	85.53	6	85.17	85.50	2	4,813	0.04%
2019/09/03	15	85.59	16	86.41	84.70	-1	4,841	-0.02%
2019/09/02	25	85.85	32	86.04	86.00	-7	4,833	-0.14%
2019/08/30	15	86.27	18	86.83	85.70	-3	4,851	-0.06%
2019/08/29	32	87.41	33	87.92	86.10	-1	4,820	-0.02%
2019/08/28	63	86.57	46	86.65	87.70	17	4,687	0.36%
2019/08/27	1	83.90	5	83.58	84.00	-4	4,565	-0.09%
2019/08/26	10	82.66	6	83.03	82.00	4	4,579	0.09%
2019/08/23	22	86.27	19	86.94	85.10	3	4,534	0.07%
2019/08/22	17	86.01	21	86.38	85.80	-4	4,491	-0.09%
2019/08/21	25	85.26	17	85.60	85.30	8	4,431	0.18%
2019/08/20	14	85.09	20	85.11	85.30	-6	4,411	-0.14%
2019/08/19	57	84.98	13	85.57	84.10	44	4,378	1.00%
2019/08/16	16	84.46	7	84.19	85.00	9	4,345	0.21%
2019/08/15	3	81.70	6	81.83	82.60	-3	4,266	-0.07%
2019/08/14	16	82.08	24	82.35	82.30	-8	4,258	-0.19%
2019/08/13	7	81.40	3	82.10	80.70	4	4,238	0.09%
2019/08/12	5	82.68	5.2	82.11	82.90	-0.2	4,208	0.00%
2019/08/08	1	79.50	2	79.40	79.50	-1	4,154	-0.02%
2019/08/07	3	78.73	2	80.75	78.00	1	4,167	0.02%
2019/08/06	3.2	79.03	2	77.55	79.50	1.2	4,196	0.03%
2019/08/05	1	78.00	8	78.84	78.00	-7	4,198	-0.17%
2019/08/02	3	79.93	4	80.33	80.60	-1	4,196	-0.02%
2019/08/01	1	82.70	1	82.90	82.70	0	4,210	0.00%
2019/07/31	3	83.27	109	81.13	83.40	-106	4,220	-2.51%	大賣/鉅額交易
2019/07/30	2	82.30	3	84.50	81.80	-1	4,191	-0.02%
2019/07/29	1	85.10	6	85.55	85.10	-5	4,203	-0.12%
2019/07/26	1	85.40	0	0.00	85.40	1	4,270	0.02%
2019/07/25	0	0.00	1	84.00	86.00	-1	4,275	-0.02%
2019/07/24	3	84.97	3	84.23	84.30	0	4,282	0.00%
2019/07/23	7	85.83	3	85.87	84.80	4	4,307	0.09%
2019/07/22	3	85.00	1	85.40	84.90	2	4,351	0.05%
2019/07/19	2	84.95	4	85.40	85.00	-2	4,365	-0.05%
2019/07/18	5	85.96	4	86.55	85.00	1	4,337	0.02%
2019/07/17	6	88.75	13	90.32	87.20	-7	4,321	-0.16%
2019/07/16	14	87.29	2	87.60	86.80	12	4,094	0.29%
2019/07/15	2	85.15	0	0.00	86.00	2	4,122	0.05%
2019/07/12	73	86.00	5	86.00	85.80	68	4,268	1.59%
2019/07/11	6	86.70	3	87.23	86.00	3	4,338	0.07%
2019/07/10	4	85.75	4	85.28	86.40	0	4,383	0.00%
2019/07/09	3	84.00	1	85.50	84.00	2	4,450	0.04%
2019/07/08	1	85.10	5	85.48	85.10	-4	4,593	-0.09%
2019/07/05	7	86.71	4	86.05	86.40	3	4,668	0.06%
2019/07/04	5	85.94	14	86.06	86.00	-9	4,777	-0.19%
2019/07/03	18	88.87	29.1	89.37	87.00	-11.1	4,814	-0.23%
2019/07/02	8	88.69	11	88.64	88.50	-3	4,827	-0.06%
2019/07/01	25	90.82	31	90.25	89.70	-6	4,829	-0.12%
2019/06/28	11.1	86.37	8	86.14	86.90	3.1	4,801	0.07%
2019/06/27	42	86.83	25	87.01	86.90	17	5,131	0.33%
2019/06/26	4	81.95	4	81.55	82.40	0	4,997	0.00%
2019/06/25	2	81.20	5	81.48	81.30	-3	5,226	-0.06%
2019/06/24	8	81.31	17	81.37	82.70	-9	5,489	-0.16%
2019/06/21	15	81.33	3	84.13	80.80	12	6,009	0.20%
2019/06/20	14	83.82	8	83.83	84.00	6	6,228	0.10%
2019/06/19	8	82.34	1	82.40	82.20	7	6,977	0.10%
2019/06/18	5	81.06	19	82.18	80.80	-14	7,536	-0.19%
2019/06/17	5	81.64	7	81.34	83.00	-2	7,921	-0.03%
2019/06/14	13	82.17	17	82.42	81.60	-4	7,923	-0.05%
2019/06/13	34	80.48	20	80.50	80.40	14	7,774	0.18%
2019/06/12	10	75.04	4	75.39	76.00	6	7,605	0.08%
2019/06/11	15	74.00	1	75.10	74.10	14	7,906	0.18%
2019/06/10	2	73.10	4	72.45	73.50	-2	8,015	-0.02%
2019/06/06	5	71.02	3	70.97	70.00	2	8,052	0.02%
2019/06/05	5	72.70	6	73.03	72.30	-1	8,025	-0.01%
2019/06/04	1	72.50	2	72.25	72.10	-1	8,039	-0.01%
2019/06/03	2	72.05	1	73.50	72.20	1	8,071	0.01%
2019/05/31	3	73.60	6	74.25	73.60	-3	8,119	-0.04%
2019/05/30	6	73.03	1	72.60	73.10	5	8,167	0.06%
2019/05/29	0	0.00	1	71.70	72.20	-1	8,229	-0.01%
2019/05/27	1	72.80	2	72.75	72.30	-1	8,334	-0.01%
2019/05/24	1	74.20	3	73.90	72.60	-2	8,468	-0.02%
2019/05/23	1	73.00	3	73.70	72.90	-2	8,607	-0.02%
2019/05/22	2	76.35	10	77.14	75.50	-8	9,113	-0.09%
2019/05/21	15	75.57	6	75.02	77.30	9	9,173	0.10%
2019/05/20	8	75.53	16	75.22	75.20	-8	9,297	-0.09%
2019/05/17	12	76.71	14	76.57	75.00	-2	9,366	-0.02%
2019/05/16	11	79.04	14	78.61	78.00	-3	9,375	-0.03%
2019/05/15	1	80.00	13	80.92	80.00	-12	9,406	-0.13%
2019/05/14	21	77.85	16	77.98	80.60	5	9,518	0.05%
2019/05/13	2	78.60	3	79.73	78.50	-1	9,507	-0.01%
2019/05/10	2	81.70	8	83.03	81.50	-6	9,510	-0.06%
2019/05/09	10	82.28	5	83.46	82.00	5	9,554	0.05%
2019/05/08	5	84.42	8	84.56	85.40	-3	9,574	-0.03%
2019/05/07	4	86.35	2	86.80	86.00	2	9,573	0.02%
2019/05/06	4	85.85	10	86.32	85.70	-6	9,611	-0.06%
2019/05/03	16	90.08	5	89.72	89.70	11	9,571	0.12%
2019/05/02	5	88.08	3	88.43	88.00	2	9,524	0.02%
2019/04/30	8	87.09	2	87.45	88.30	6	9,544	0.06%
2019/04/29	7	87.04	8	85.56	85.50	-1	9,591	-0.01%
2019/04/26	2	88.45	12	88.73	87.50	-10	9,773	-0.10%
2019/04/25	5	91.72	3	92.07	91.40	2	9,894	0.02%
2019/04/24	2	91.45	7	91.14	90.80	-5	9,943	-0.05%
2019/04/23	3	90.80	0	90.50	90.40	3	10,073	0.03%
2019/04/22	5	91.98	4	92.95	92.00	1	10,362	0.01%
2019/04/19	3	91.20	5	92.56	91.30	-2	10,529	-0.02%
2019/04/18	2.2	93.09	38	91.90	92.50	-35.8	10,755	-0.33%
2019/04/17	29	92.08	2	91.65	91.20	27	10,669	0.25%
2019/04/16	8	92.81	6	93.85	92.20	2	10,632	0.02%
2019/04/15	12	92.59	17	92.96	93.60	-5	10,584	-0.05%
2019/04/12	11	95.06	5	93.18	91.50	6	10,511	0.06%
2019/04/11	11	96.91	11	95.85	94.80	0	10,375	0.00%
2019/04/10	7	97.64	13	96.83	96.30	-6	10,308	-0.06%
2019/04/09	8	97.04	16	97.34	96.10	-8	10,267	-0.08%
2019/04/08	25	97.58	7	98.31	96.50	18	10,221	0.18%
2019/04/03	4	98.65	2	99.10	97.50	2	10,114	0.02%
2019/04/02	43	99.17	56	98.61	98.80	-13	10,066	-0.13%
2019/04/01	38	100.83	51	101.14	97.40	-13	9,895	-0.13%
2019/03/29	49	97.50	76	96.47	98.40	-27	9,486	-0.28%
2019/03/28	61	97.22	51	97.19	96.40	10	9,346	0.11%
2019/03/27	30	97.15	88.2	97.17	97.70	-58.2	9,125	-0.64%
2019/03/26	25	99.32	18	99.23	99.10	7	8,857	0.08%
2019/03/25	82	93.44	35	93.38	95.60	47	8,350	0.56%
2019/03/22	50.2	94.95	41	95.13	94.60	9.2	8,080	0.11%
2019/03/21	51	89.06	33.5	87.41	90.50	17.5	7,287	0.24%
2019/03/20	69	85.11	19	85.66	82.30	50	6,741	0.74%
2019/03/19	1	79.70	0	0.00	80.20	1	6,353	0.02%
2019/03/18	1	78.90	1	80.60	78.80	0	6,301	0.00%
2019/03/15	1	79.00	8	79.23	78.80	-7	6,244	-0.11%
2019/03/14	3	79.90	14	79.86	80.10	-11	6,161	-0.18%
2019/03/13	9	78.24	6	77.15	79.10	3	5,920	0.05%
2019/03/12	3	76.47	3	76.13	75.60	0	5,834	0.00%
2019/03/11	1	74.90	3	75.20	74.90	-2	5,819	-0.03%
2019/03/08	2	75.05	0	0.00	74.80	2	5,987	0.03%
2019/03/07	2	75.50	0	0.00	75.60	2	6,020	0.03%
2019/03/06	0	0.00	1	79.10	77.40	-1	6,106	-0.02%
2019/03/05	1	78.00	2	78.70	77.20	-1	6,139	-0.02%
2019/03/04	1	77.60	11	77.93	77.00	-10	6,128	-0.16%
2019/02/27	2	76.70	10	76.50	77.20	-8	6,089	-0.13%
2019/02/26	10	78.09	1	78.00	77.50	9	6,118	0.15%
2019/02/25	17	79.85	24	79.57	79.20	-7	6,320	-0.11%
2019/02/22	11	78.99	6	78.92	78.80	5	6,205	0.08%
2019/02/21	46	79.48	75	78.38	79.70	-29	6,066	-0.48%
2019/02/20	8	74.84	9	76.08	74.20	-1	5,579	-0.02%
2019/02/19	6	75.72	5	75.96	75.00	1	5,591	0.02%
2019/02/18	3	72.70	8	73.76	74.50	-5	5,466	-0.09%
2019/02/15	7	72.51	1	74.20	72.50	6	5,404	0.11%
2019/02/14	1	74.10	2	74.85	74.10	-1	5,410	-0.02%
2019/02/13	10	76.00	7	75.67	74.80	3	5,440	0.06%
2019/02/12	3	75.07	6	75.63	75.00	-3	5,329	-0.06%
2019/02/11	6	74.65	2	74.50	74.80	4	5,362	0.07%
2019/01/30	3	74.00	9	74.60	73.50	-6	5,743	-0.10%
2019/01/29	1	74.00	2	73.10	74.00	-1	6,050	-0.02%
2019/01/28	1	72.70	1	73.80	72.70	0	6,021	0.00%
2019/01/25	1	73.20	2	73.75	73.20	-1	6,071	-0.02%
2019/01/24	3	72.67	1	72.80	72.50	2	6,106	0.03%
2019/01/23	8	73.58	10	72.73	72.50	-2	6,125	-0.03%
2019/01/22	1	73.00	1	74.20	73.00	0	6,136	0.00%
2019/01/21	45	74.60	5	75.00	73.80	40	6,157	0.65%
2019/01/18	36	74.76	58	75.48	74.30	-22	6,148	-0.36%
2019/01/17	26	74.08	11	76.12	72.70	15	5,990	0.25%
2019/01/16	34	74.44	9.3	74.90	74.10	24.7	5,890	0.42%
2019/01/15	6	74.85	13	74.18	75.50	-7	5,839	-0.12%
2019/01/14	24.3	75.10	23	75.05	75.10	1.3	5,709	0.02%
2019/01/11	13	72.71	13	72.76	71.80	0	5,386	0.00%
2019/01/10	19	71.20	25	70.78	71.50	-6	5,164	-0.12%
2019/01/09	10	68.71	2	68.75	67.60	8	4,877	0.16%
2019/01/08	1	68.50	2	66.70	68.50	-1	4,827	-0.02%
2019/01/07	3	66.60	1	65.50	66.40	2	4,801	0.04%
2019/01/04	2	62.80	2	63.45	64.00	0	4,813	0.00%
2019/01/03	0	66.40	1	65.30	65.30	-1	4,893	-0.02%
2019/01/02	1	67.60	0	0.00	67.00	1	4,968	0.02%