亞光 (3019)-中國信託-忠孝券商分點個股進出

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
66.6
漲跌
▲0.4
漲幅
+0.60%
成交量
1,279張
產業
上市光電類股
811人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	0	0.00	2	67.50	66.60	-2	817	-0.24%
2024/05/30	0	0.00	3	67.30	66.20	-3	806	-0.37%
2024/05/29	1	66.80	0	0.00	66.80	1	804	0.12%
2024/05/28	1	66.90	0	0.00	66.80	1	796	0.13%
2024/05/23	3	65.63	1	65.70	65.30	2	784	0.26%
2024/05/22	0	0.00	2	66.80	66.80	-2	784	-0.26%
2024/04/30	1	64.10	1	65.10	64.20	0	808	0.00%
2024/04/22	0.2	62.50	0	0.00	62.00	0.2	875	0.02%
2024/04/19	1.1	61.65	0	0.00	62.00	1.1	872	0.12%
2024/04/18	0	0.00	1	63.70	63.80	-1	865	-0.12%
2024/04/16	2.3	63.53	0	0.00	63.10	2.3	858	0.27%
2024/04/11	0	0.00	1	65.70	65.70	-1	864	-0.12%
2024/04/08	1.2	66.48	0	0.00	65.60	1.2	912	0.13%
2024/04/02	2	64.50	0	0.00	64.70	2	915	0.22%
2024/04/01	2	64.50	0	0.00	64.80	2	931	0.21%
2024/03/22	0	0.00	1	64.70	64.70	-1	1,091	-0.09%
2024/03/21	0	0.00	5	64.40	64.80	-5	1,127	-0.44%
2024/03/20	5	65.30	0	0.00	64.50	5	1,190	0.42%
2024/03/13	0.2	64.40	0	0.00	63.80	0.2	1,780	0.01%
2024/03/11	0.1	63.60	0	0.00	63.70	0.1	1,794	0.00%
2024/03/08	1.1	63.02	0	0.00	63.00	1.1	1,796	0.06%
2024/03/07	0.1	64.90	0	0.00	64.30	0.1	1,783	0.00%
2024/03/06	0.3	65.60	0.1	65.60	65.20	0.2	1,771	0.01%
2024/03/05	1	66.60	0	0.00	66.40	1	1,762	0.06%
2024/02/23	0	0.00	8	67.95	67.60	-8	1,899	-0.42%
2024/02/22	2	68.90	0	0.00	68.50	2	1,899	0.11%
2024/02/21	2	68.10	20	67.70	68.40	-18	1,878	-0.96%
2024/02/20	8	67.30	1	67.50	67.10	7	1,864	0.38%
2024/02/19	0.2	68.20	2	68.00	67.90	-1.8	1,862	-0.10%
2024/02/05	2	66.60	0	0.00	66.60	2	1,844	0.11%
2024/02/01	1	66.40	0.2	67.00	66.40	0.8	1,839	0.05%
2024/01/25	0	0.00	0	67.60	67.70	0	1,862	0.00%
2024/01/23	0.2	69.10	1	68.50	69.20	-0.8	1,838	-0.04%
2024/01/22	0	0.00	20	66.66	66.60	-20	1,792	-1.12%
2024/01/19	20	65.20	0	0.00	65.90	20	1,785	1.12%
2024/01/17	0.2	65.20	0	0.00	64.70	0.2	1,780	0.01%
2024/01/10	0	0.00	4	66.00	65.90	-4	1,774	-0.23%
2024/01/09	0	0.00	5	66.20	66.00	-5	1,776	-0.28%
2024/01/04	2	67.80	0	0.00	67.10	2	1,749	0.11%
2023/12/28	0	0.00	22	69.80	69.60	-22	1,675	-1.31%
2023/12/27	1	70.80	2	70.80	70.60	-1	1,658	-0.06%
2023/12/26	11	72.62	0	0.00	70.60	11	1,639	0.67%
2023/12/25	13	71.46	0	0.00	71.70	13	1,555	0.84%
2023/12/20	0	0.00	2	69.70	69.50	-2	1,489	-0.13%
2023/12/19	8	68.85	4	68.63	69.20	4	1,476	0.27%
2023/12/15	3	70.63	1	71.70	70.40	2	1,416	0.14%
2023/12/14	7	73.01	8	73.60	72.30	-1	1,350	-0.07%
2023/12/13	5	71.00	1.2	71.53	72.80	3.8	1,139	0.34%
2023/12/12	1	68.80	1	68.80	69.00	0	894	0.00%
2023/12/07	1	66.00	0	67.00	65.90	1	765	0.13%
2023/12/06	2	66.15	0	0.00	65.50	2	749	0.27%
2023/12/05	0	0.00	1	66.60	66.70	-1	739	-0.14%
2023/12/01	0	0.00	1	66.70	66.40	-1	734	-0.14%
2023/11/28	0	0.00	4	66.40	66.40	-4	718	-0.56%
2023/11/24	0	0.00	3	66.20	66.10	-3	710	-0.42%
2023/11/23	1	67.30	1	67.00	67.30	0	685	0.00%
2023/11/22	1	66.20	0	0.00	65.10	1	603	0.17%
2023/11/09	0	0.00	1	62.70	62.40	-1	553	-0.18%
2023/11/01	0	60.70	0	0.00	60.70	0	618	0.00%
2023/10/31	0	0.00	1	60.90	60.50	-1	635	-0.16%
2023/10/25	1	62.80	0	0.00	62.00	1	717	0.14%
2023/10/13	0.1	63.00	0	0.00	62.50	0.1	736	0.01%
2023/10/05	0	0.00	20	63.00	62.90	-20	793	-2.52%
2023/10/02	1	63.10	0	0.00	63.30	1	927	0.11%
2023/09/28	0.1	62.90	0	0.00	63.00	0.1	977	0.01%
2023/09/26	1	63.80	0	0.00	63.10	1	1,009	0.10%
2023/09/20	1	64.10	0	0.00	64.00	1	1,027	0.10%
2023/09/15	1	65.30	0	0.00	65.30	1	1,042	0.10%
2023/09/14	0	0.00	1	65.20	65.60	-1	1,052	-0.10%
2023/09/07	0	0.00	1	64.70	64.60	-1	1,285	-0.08%
2023/08/24	0	0.00	5	62.40	62.40	-5	1,466	-0.34%
2023/08/21	0.1	62.70	0	0.00	62.70	0.1	1,481	0.01%
2023/08/14	0	0.00	10	63.26	62.00	-10	1,480	-0.68%
2023/08/11	0.2	64.80	0	0.00	64.80	0.2	1,470	0.02%
2023/08/09	1	66.80	0	0.00	66.60	1	1,457	0.07%
2023/08/07	0	0.00	1	67.30	67.40	-1	1,454	-0.07%
2023/08/02	11	68.35	1	66.50	65.70	10	1,408	0.71%
2023/07/31	0.1	64.59	0	0.00	64.10	0.1	1,335	0.01%
2023/07/26	1	64.70	0	0.00	64.30	1	1,323	0.08%
2023/07/24	1	64.80	0	0.00	64.50	1	1,318	0.08%
2023/07/13	0	0.00	1	68.70	67.90	-1	1,311	-0.08%
2023/07/11	0	0.00	10	68.50	68.30	-10	1,300	-0.77%
2023/07/10	0	0.00	4	68.10	67.40	-4	1,282	-0.31%
2023/07/07	2	67.25	0	0.00	67.00	2	1,231	0.16%
2023/07/06	0	0.00	1	67.90	67.90	-1	1,194	-0.08%
2023/07/05	5	66.14	1	66.40	66.10	4	1,169	0.34%
2023/07/04	0.2	65.10	0	0.00	65.30	0.2	1,148	0.02%
2023/06/30	2	64.20	0	0.00	64.30	2	1,142	0.18%
2023/06/27	0	0.00	1	65.10	64.40	-1	1,133	-0.09%
2023/06/26	2	66.10	0	0.00	65.90	2	1,125	0.18%
2023/06/16	2	68.35	0	0.00	68.10	2	1,122	0.18%
2023/06/15	1	69.20	2	69.30	68.80	-1	1,108	-0.09%
2023/06/14	11	69.53	1	69.00	68.00	10	1,043	0.96%
2023/06/08	0	0.00	3	65.60	65.10	-3	977	-0.31%
2023/06/07	0	0.00	2	65.80	66.10	-2	1,035	-0.19%
2023/06/06	0	0.00	1	65.50	65.60	-1	1,075	-0.09%
2023/06/05	1	67.20	0	0.00	66.80	1	1,138	0.09%
2023/06/02	1	65.80	0	0.00	66.00	1	1,430	0.07%
2023/06/01	0	0.00	2	68.50	66.80	-2	1,630	-0.12%
2023/05/31	2	65.50	0	0.00	65.50	2	1,517	0.13%
2023/05/24	0	0.00	0	64.50	64.60	0	1,516	0.00%
2023/05/11	0	0.00	30	62.07	61.80	-30	1,521	-1.97%
2023/05/10	0	0.00	4	62.90	63.00	-4	1,521	-0.26%
2023/05/02	0	0.00	1	64.30	64.20	-1	1,688	-0.06%
2023/04/28	3	64.33	0	0.00	64.10	3	1,689	0.18%
2023/04/25	1	63.40	2	62.80	62.80	-1	1,682	-0.06%
2023/04/24	0.3	64.40	0	0.00	64.40	0.3	1,670	0.02%
2023/04/21	1.1	64.36	1	65.30	64.30	0.1	1,669	0.00%
2023/04/20	0	0.00	3	66.13	65.50	-3	1,662	-0.18%
2023/04/19	4	66.90	0	0.00	66.60	4	1,661	0.24%
2023/04/17	2.1	68.21	2	68.70	68.50	0.1	1,643	0.00%
2023/04/12	10	67.20	0	0.00	67.10	10	1,584	0.63%
2023/04/11	1	66.90	0	0.00	67.10	1	1,579	0.06%
2023/03/31	1	66.10	0	0.00	66.00	1	1,540	0.06%
2023/03/30	6	66.10	0	0.00	66.10	6	1,537	0.39%
2023/03/29	0	0.00	1	65.40	65.50	-1	1,530	-0.07%
2023/03/28	0	0.00	2	65.20	65.30	-2	1,527	-0.13%
2023/03/27	0	66.30	0	0.00	66.10	0	1,517	0.00%
2023/03/23	17	66.15	2	66.20	66.20	15	1,505	1.00%
2023/03/21	3	65.47	0	0.00	65.60	3	1,494	0.20%
2023/03/20	2	64.70	0	0.00	64.90	2	1,489	0.13%
2023/03/17	0	0.00	1	64.20	64.80	-1	1,487	-0.07%
2023/03/16	2	64.80	2	63.80	63.80	0	1,483	0.00%
2023/03/14	1	65.50	0	0.00	64.90	1	1,469	0.07%
2023/03/13	2	66.20	5	65.70	66.20	-3	1,460	-0.21%
2023/03/10	0	0.00	4	69.25	67.60	-4	1,441	-0.28%
2023/03/09	0	0.00	1	70.60	70.30	-1	1,400	-0.07%
2023/03/08	2	70.40	6	70.87	70.60	-4	1,394	-0.29%
2023/03/07	22	72.30	17	72.57	72.40	5	1,322	0.38%
2023/03/06	14	70.76	8	71.21	72.00	6	1,015	0.59%
2023/03/03	0	0.00	1	65.70	65.50	-1	792	-0.13%
2023/03/01	1	64.50	0	0.00	64.40	1	790	0.13%
2023/02/23	3	66.00	0	0.00	65.80	3	814	0.37%
2023/02/21	2	66.10	0	0.00	67.10	2	961	0.21%
2023/02/20	1	66.10	0	0.00	66.10	1	957	0.10%
2023/02/10	1	65.60	2	64.80	64.80	-1	1,044	-0.10%
2023/02/09	1	66.20	2	66.00	65.80	-1	1,051	-0.10%
2023/02/07	1	66.60	0	0.00	67.10	1	1,084	0.09%
2023/02/06	1	66.50	2	66.50	66.50	-1	1,082	-0.09%
2023/02/03	0	0.00	3	67.40	67.20	-3	1,079	-0.28%
2023/02/02	21	67.94	28	67.51	67.10	-7	1,066	-0.66%
2023/02/01	1	64.10	0	0.00	66.00	1	986	0.10%
2023/01/31	2	63.50	0	0.00	63.70	2	961	0.21%
2023/01/30	2	62.30	0	0.00	62.10	2	959	0.21%
2023/01/13	0	0.00	8	61.50	61.30	-8	995	-0.80%
2023/01/09	5	63.20	0	0.00	63.30	5	1,039	0.48%
2023/01/04	8	61.15	0	0.00	61.10	8	1,050	0.76%
2022/12/28	0	0.00	7.4	61.10	60.20	-7.4	1,085	-0.68%
2022/12/14	0	0.00	1	63.80	63.80	-1	1,236	-0.08%
2022/12/08	0	0.00	2	63.80	63.80	-2	1,244	-0.16%
2022/12/07	0	0.00	1	63.70	63.30	-1	1,251	-0.08%
2022/12/02	0	0.00	2	66.20	66.20	-2	1,238	-0.16%
2022/11/22	0	0.00	1	63.30	63.50	-1	1,297	-0.08%
2022/11/21	0	0.00	2	65.05	64.20	-2	1,296	-0.15%
2022/11/18	1	66.50	0	0.00	66.00	1	1,280	0.08%
2022/11/17	3	65.20	3	65.40	65.30	0	1,185	0.00%
2022/11/11	0	0.00	8	64.40	63.70	-8	1,148	-0.70%
2022/11/10	5	64.20	5	63.20	63.30	0	1,151	0.00%
2022/11/08	0	0.00	1	63.50	62.80	-1	1,252	-0.08%
2022/11/04	0	0.00	1	61.50	61.70	-1	1,305	-0.08%
2022/11/03	9	61.07	1	58.20	61.10	8	1,352	0.59%
2022/10/25	1	57.50	0	0.00	57.50	1	1,313	0.08%
2022/10/24	0	0.00	1	60.70	58.90	-1	1,310	-0.08%
2022/10/17	0	0.00	4	57.25	58.40	-4	1,311	-0.31%
2022/10/12	0	0.00	1	58.10	58.50	-1	1,324	-0.08%
2022/10/11	1	57.80	0	0.00	58.30	1	1,355	0.07%
2022/10/07	1	59.40	1	59.20	59.20	0	1,413	0.00%
2022/10/05	1	58.30	1	58.00	58.50	0	1,464	0.00%
2022/09/30	2	57.00	2	56.10	57.60	0	1,450	0.00%
2022/09/28	0	0.00	2	53.70	53.50	-2	1,428	-0.14%
2022/09/27	0	0.00	1	56.50	56.60	-1	1,429	-0.07%
2022/09/22	1	59.90	1	59.80	59.80	0	1,475	0.00%
2022/09/19	1	61.50	0	0.00	61.50	1	1,470	0.07%
2022/09/15	0	0.00	3	64.00	63.80	-3	1,477	-0.20%
2022/09/07	0	0.00	1	62.80	62.60	-1	1,527	-0.07%
2022/09/02	1	64.50	0	0.00	64.40	1	1,509	0.07%
2022/09/01	1	66.50	0	0.00	64.90	1	1,511	0.07%
2022/08/31	0	0.00	1	66.00	65.90	-1	1,462	-0.07%
2022/08/29	0	0.00	2	64.35	64.00	-2	1,438	-0.14%
2022/08/24	0	0.00	1	65.20	65.00	-1	1,438	-0.07%
2022/08/22	0	0.00	2	66.50	65.50	-2	1,434	-0.14%
2022/08/18	0	0.00	5	67.00	67.10	-5	1,409	-0.35%
2022/08/17	2	68.00	1	67.30	67.30	1	1,404	0.07%
2022/08/16	0	0.00	1	66.90	67.80	-1	1,383	-0.07%
2022/08/15	7	67.43	6	68.00	67.50	1	1,348	0.07%
2022/08/12	2	65.30	2	64.70	64.70	0	1,247	0.00%
2022/08/11	2	65.20	0	0.00	65.30	2	1,241	0.16%
2022/08/10	3	64.90	2	62.70	64.90	1	1,185	0.08%
2022/08/09	0	0.00	3	61.93	62.20	-3	1,139	-0.26%
2022/08/05	10	61.80	0	0.00	62.00	10	1,143	0.87%
2022/08/03	2	61.15	0	0.00	60.40	2	1,156	0.17%
2022/08/02	2	61.50	0	0.00	61.00	2	1,194	0.17%
2022/07/29	2	62.25	2	62.35	62.50	0	1,269	0.00%
2022/07/28	1	61.70	0	0.00	61.40	1	1,264	0.08%
2022/07/27	0	0.00	3	62.30	62.20	-3	1,257	-0.24%
2022/07/26	4	61.78	0	0.00	61.40	4	1,255	0.32%
2022/07/25	18	64.00	19	63.03	63.00	-1	1,246	-0.08%
2022/07/22	1	62.50	1	63.50	62.30	0	1,225	0.00%
2022/07/21	1	61.70	5	62.64	62.90	-4	1,243	-0.32%
2022/07/20	4	62.18	0	0.00	61.60	4	1,235	0.32%
2022/07/19	4	61.75	3	62.30	62.30	1	1,234	0.08%
2022/07/18	1	62.00	4	62.70	61.90	-3	1,229	-0.24%
2022/07/15	9	62.02	6	61.88	62.50	3	1,197	0.25%
2022/07/13	0	0.00	17	57.81	57.40	-17	1,110	-1.53%
2022/07/12	4	56.00	0	0.00	54.90	4	1,088	0.37%
2022/07/08	3	57.50	5	58.68	57.40	-2	1,082	-0.18%
2022/07/07	0	0.00	1	56.00	56.20	-1	1,059	-0.09%
2022/07/06	1	56.40	0	0.00	56.00	1	1,034	0.10%
2022/07/05	1	58.40	1	58.40	58.40	0	1,026	0.00%
2022/07/04	15	58.00	0	0.00	56.90	15	1,014	1.48%
2022/06/30	2	62.10	1	62.20	61.70	1	980	0.10%
2022/06/21	1	63.10	1	65.00	65.20	0	987	0.00%
2022/06/16	0	0.00	1	66.00	66.00	-1	961	-0.10%
2022/06/09	0	0.00	2	69.50	69.70	-2	985	-0.20%
2022/06/08	1	70.10	0	0.00	69.40	1	998	0.10%
2022/06/06	1	69.10	0	0.00	69.00	1	1,022	0.10%
2022/06/02	1	68.00	0	0.00	68.00	1	1,035	0.10%
2022/05/26	0	0.00	1	66.90	66.70	-1	1,106	-0.09%
2022/05/25	0	0.00	2	67.00	66.90	-2	1,121	-0.18%
2022/05/24	1	66.80	0	0.00	65.60	1	1,166	0.09%
2022/05/23	1	66.20	1	66.70	66.90	0	1,172	0.00%
2022/05/20	1	66.00	0	0.00	66.00	1	1,206	0.08%
2022/05/19	0	0.00	1	64.80	66.50	-1	1,216	-0.08%
2022/05/17	0	0.00	2	64.55	65.30	-2	1,249	-0.16%
2022/05/16	1	63.40	3	64.27	63.30	-2	1,309	-0.15%
2022/05/13	2	62.95	0	0.00	63.00	2	1,330	0.15%
2022/05/12	2	62.25	2	63.30	62.00	0	1,348	0.00%
2022/05/11	1	63.10	0	0.00	63.20	1	1,350	0.07%
2022/05/09	9	64.23	0	0.00	63.90	9	1,350	0.67%
2022/05/06	0	0.00	1	70.90	70.90	-1	1,297	-0.08%
2022/05/05	0	0.00	1	72.10	71.90	-1	1,307	-0.08%
2022/04/29	0	0.00	1	71.40	70.80	-1	1,390	-0.07%
2022/04/28	2	70.45	0	0.00	70.30	2	1,417	0.14%
2022/04/27	1	69.10	0	0.00	70.50	1	1,424	0.07%
2022/04/19	0	0.00	1	74.50	74.60	-1	1,571	-0.06%
2022/04/11	2	75.40	1	75.40	75.10	1	2,042	0.05%
2022/04/08	0	0.00	3	77.50	77.50	-3	2,098	-0.14%
2022/04/07	0	0.00	4	78.00	76.10	-4	2,140	-0.19%
2022/03/31	0	0.00	1	79.10	79.00	-1	2,343	-0.04%
2022/03/30	0	0.00	0.1	80.40	79.90	-0.1	2,374	0.00%
2022/03/29	7	79.96	0	0.00	79.60	7	2,405	0.29%
2022/03/23	1	79.10	10	79.50	79.70	-9	2,736	-0.33%
2022/03/21	0	0.00	2	78.60	78.40	-2	2,871	-0.07%
2022/03/18	2	77.30	0	0.00	77.20	2	2,977	0.07%
2022/03/15	0	0.00	1	75.30	75.20	-1	3,383	-0.03%
2022/03/11	0.1	78.20	0	0.00	76.80	0.1	3,803	0.00%
2022/03/10	0	0.00	10	78.20	78.20	-10	4,261	-0.23%
2022/03/09	1	76.10	0	0.00	76.30	1	4,438	0.02%
2022/03/08	1	75.30	0	0.00	75.00	1	4,797	0.02%
2022/03/07	1	77.00	0	0.00	77.30	1	5,230	0.02%
2022/03/03	2	82.65	0	0.00	82.20	2	6,146	0.03%
2022/03/02	1	82.40	0	0.00	82.40	1	6,633	0.02%
2022/02/24	0	0.00	2	81.35	80.10	-2	7,408	-0.03%
2022/02/22	0.3	84.77	1	85.00	83.80	-0.7	8,544	-0.01%
2022/02/18	1	87.50	0	0.00	87.50	1	8,995	0.01%
2022/02/17	0.1	87.70	2	89.25	88.30	-1.9	9,348	-0.02%
2022/02/16	2	87.70	9	89.67	87.70	-7	9,614	-0.07%
2022/02/15	7	87.40	0	0.00	87.20	7	9,597	0.07%
2022/02/14	0	0.00	1	85.80	85.80	-1	9,604	-0.01%
2022/02/10	2	88.80	0	0.00	88.50	2	9,623	0.02%
2022/02/09	0	0.00	1	88.20	89.00	-1	9,660	-0.01%
2022/02/08	1	86.70	0	0.00	88.20	1	9,651	0.01%
2022/02/07	1	84.50	0	0.00	85.70	1	9,673	0.01%
2022/01/25	0.1	85.00	0	0.00	84.20	0.1	9,806	0.00%
2022/01/24	0	0.00	1	84.50	85.90	-1	9,935	-0.01%
2022/01/14	1	86.00	0	0.00	87.00	1	10,445	0.01%
2022/01/12	1.2	89.86	0	0.00	88.60	1.2	10,380	0.01%
2022/01/11	1.2	89.34	2	91.00	89.20	-0.8	10,346	-0.01%
2022/01/07	10	92.41	11	91.60	91.00	-1	10,265	-0.01%
2022/01/06	1	93.80	1	94.00	93.90	0	10,182	0.00%
2022/01/05	7	95.36	10	95.35	95.20	-3	10,147	-0.03%
2022/01/04	9	96.29	9	96.36	96.90	0	10,056	0.00%
2022/01/03	2.2	94.94	3	94.37	95.00	-0.8	9,897	-0.01%
2021/12/30	2	93.55	3	93.97	93.90	-1	9,850	-0.01%
2021/12/29	5	94.72	2	94.25	93.60	3	9,816	0.03%
2021/12/28	1	93.70	1	93.90	93.90	0	9,685	0.00%
2021/12/24	0	0.00	2	93.35	92.70	-2	9,660	-0.02%
2021/12/23	2	94.40	8	93.76	93.80	-6	9,637	-0.06%
2021/12/22	1	94.20	2	94.00	94.00	-1	9,623	-0.01%
2021/12/21	2	92.95	1	94.20	93.70	1	9,564	0.01%
2021/12/20	2	92.00	12.3	91.98	92.00	-10.3	9,464	-0.11%
2021/12/17	2.1	92.99	1.3	92.98	91.20	0.8	9,411	0.01%
2021/12/16	4.1	94.03	4	93.00	94.20	0.1	9,293	0.00%
2021/12/15	2.1	92.74	1	92.30	92.10	1.1	9,227	0.01%
2021/12/14	0	0.00	4	93.15	92.00	-4	9,170	-0.04%
2021/12/13	9	94.10	16	93.60	93.80	-7	9,086	-0.08%
2021/12/10	3	96.53	5	96.00	95.50	-2	8,940	-0.02%
2021/12/09	5	98.26	4	96.95	96.90	1	8,845	0.01%
2021/12/08	9	99.13	21	99.64	98.50	-12	8,661	-0.14%
2021/12/07	7	98.61	11	97.68	97.10	-4	8,383	-0.05%
2021/12/06	71	99.46	72	99.69	97.60	-1	8,243	-0.01%
2021/12/03	13	97.82	17	97.11	96.90	-4	7,806	-0.05%
2021/12/02	24	100.62	27	99.76	97.00	-3	7,640	-0.04%
2021/12/01	57	99.29	45	99.82	101.50	12	7,293	0.16%
2021/11/30	27	99.46	51	99.48	99.10	-24	6,853	-0.35%
2021/11/29	7	94.49	10	94.37	94.10	-3	6,181	-0.05%
2021/11/26	32	96.99	40	96.56	96.40	-8	6,102	-0.13%
2021/11/25	29	96.88	61	95.18	95.00	-32	5,614	-0.57%
2021/11/24	17	93.38	3	93.57	93.60	14	5,292	0.26%
2021/11/23	21.1	94.34	22	94.12	92.70	-0.9	5,125	-0.02%
2021/11/22	157.3	99.34	132	97.84	97.50	25.3	4,867	0.52%	大買/大賣/
2021/11/19	23	93.03	13	93.81	93.30	10	4,204	0.24%
2021/11/18	19	90.28	26.1	91.37	90.60	-7.1	3,805	-0.19%
2021/11/17	7	87.60	10	88.45	87.10	-3	3,454	-0.09%
2021/11/16	31.1	90.89	9	91.08	89.80	22.1	3,338	0.66%
2021/11/15	4	89.35	13	91.06	94.30	-9	2,987	-0.30%
2021/11/12	11	87.15	1	85.80	85.80	10	2,733	0.37%
2021/11/11	2	84.90	2	86.50	85.90	0	2,700	0.00%
2021/11/10	13	85.98	2	85.70	85.70	11	2,730	0.40%
2021/11/08	6	85.67	2	84.10	84.10	4	2,768	0.14%
2021/11/05	6	86.93	2	87.10	87.10	4	2,769	0.14%
2021/11/04	2	87.40	2	88.70	87.60	0	2,776	0.00%
2021/11/03	2	86.20	2	86.90	87.30	0	2,807	0.00%
2021/11/02	5	87.28	0	0.00	86.20	5	2,751	0.18%
2021/11/01	19	89.01	18	88.62	87.70	1	2,682	0.04%
2021/10/29	2	87.90	7	87.59	88.50	-5	2,551	-0.20%
2021/10/28	5	86.04	11	87.39	87.60	-6	2,440	-0.25%
2021/10/27	3	82.93	2	83.50	83.60	1	2,248	0.04%
2021/10/26	9.1	81.60	11.5	81.83	81.00	-2.4	2,177	-0.11%
2021/10/25	5	78.66	3	79.27	79.10	2	2,043	0.10%
2021/10/22	5	76.72	5	77.06	77.30	0	2,101	0.00%
2021/10/20	1	77.00	1	77.50	77.60	0	2,283	0.00%
2021/10/18	1	74.20	0	0.00	74.40	1	2,366	0.04%
2021/10/13	0	0.00	2	73.30	72.80	-2	2,665	-0.08%
2021/10/12	0	0.00	1	74.70	74.60	-1	2,734	-0.04%
2021/10/08	0	0.00	2	75.50	75.50	-2	2,802	-0.07%
2021/10/06	2	73.80	0	0.00	73.00	2	3,545	0.06%
2021/10/04	0	0.00	1	73.30	71.50	-1	3,780	-0.03%
2021/10/01	0	0.00	1	75.20	73.50	-1	3,819	-0.03%
2021/09/29	0	0.00	1	76.20	75.70	-1	4,236	-0.02%
2021/09/28	0.5	78.60	0	0.00	78.30	0.5	4,308	0.01%
2021/09/22	1	77.90	0	0.00	79.20	1	4,870	0.02%
2021/09/16	1	80.50	0	0.00	80.30	1	5,816	0.02%
2021/09/14	0	0.00	1	79.20	79.40	-1	5,957	-0.02%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/09	0	0.00	1	79.50	79.90	-1	6,033	-0.02%
2021/09/08	1	80.40	25	78.74	78.20	-24	6,034	-0.40%
2021/09/07	2	80.20	2	80.30	80.80	0	6,014	0.00%
2021/09/03	2	82.65	0	0.00	82.30	2	6,001	0.03%
2021/09/02	27	84.96	8	84.94	82.50	19	5,999	0.32%
2021/09/01	11	86.88	4	86.40	84.40	7	5,976	0.12%
2021/08/30	1	82.80	0	0.00	82.60	1	5,832	0.02%
2021/08/27	0	0.00	10	83.20	83.00	-10	5,834	-0.17%
2021/08/26	0	0.00	1	84.30	84.40	-1	5,837	-0.02%
2021/08/25	3	84.47	4	83.80	83.40	-1	5,850	-0.02%
2021/08/20	1	78.10	1	79.30	78.60	0	5,873	0.00%
2021/08/19	0	0.00	6	78.48	78.50	-6	5,897	-0.10%
2021/08/18	10	80.30	0	0.00	80.70	10	5,935	0.17%
2021/08/17	5	80.20	2	80.10	78.50	3	5,938	0.05%
2021/08/16	4	79.88	3	79.83	79.90	1	5,943	0.02%
2021/08/13	5	84.78	5	82.88	83.00	0	5,914	0.00%
2021/08/12	0	0.00	2	85.10	85.50	-2	5,910	-0.03%
2021/08/11	2	83.35	2	82.85	81.50	0	5,905	0.00%
2021/08/10	2	84.90	0	0.00	85.30	2	5,891	0.03%
2021/08/09	1	86.40	2	86.40	86.00	-1	5,919	-0.02%
2021/08/06	1	85.10	1	85.40	84.80	0	5,888	0.00%
2021/08/05	3	87.07	0	0.00	86.00	3	5,938	0.05%
2021/08/04	4	86.50	2	86.95	86.10	2	6,030	0.03%
2021/08/03	0	0.00	5	87.72	88.00	-5	6,078	-0.08%
2021/07/30	6	86.67	0	0.00	85.80	6	6,216	0.10%
2021/07/29	2	86.20	5	86.22	87.10	-3	6,226	-0.05%
2021/07/28	3	86.53	24	84.57	85.90	-21	6,249	-0.34%
2021/07/27	5	91.06	2	90.55	89.30	3	6,322	0.05%
2021/07/26	22	91.80	7	91.26	91.70	15	6,284	0.24%
2021/07/23	1	88.80	0	0.00	89.20	1	6,240	0.02%
2021/07/22	0	0.00	6	89.62	89.20	-6	6,484	-0.09%
2021/07/21	4	88.68	14	90.21	88.20	-10	6,516	-0.15%
2021/07/20	15	87.89	2	87.10	86.60	13	6,441	0.20%
2021/07/19	4	89.75	20	89.73	89.50	-16	6,373	-0.25%
2021/07/16	4	91.25	14.5	91.46	91.30	-10.5	6,365	-0.16%
2021/07/15	5	90.12	0	0.00	90.40	5	6,363	0.08%
2021/07/14	11	92.03	19	90.15	90.60	-8	6,334	-0.13%
2021/07/13	99	97.78	72	98.24	92.20	27	6,255	0.43%
2021/07/12	18	92.68	60	93.47	94.30	-42	5,656	-0.74%
2021/07/09	2	90.10	2	91.30	90.20	0	5,498	0.00%
2021/07/08	2	90.60	1	91.40	91.10	1	5,553	0.02%
2021/07/07	8	91.05	0	0.00	90.80	8	5,573	0.14%
2021/07/06	35	93.08	5	95.52	92.10	30	5,563	0.54%
2021/07/05	1	91.90	2	91.15	91.60	-1	5,337	-0.02%
2021/07/02	2	88.05	1	90.00	89.20	1	5,510	0.02%
2021/07/01	5	89.60	25	88.66	88.00	-20	5,490	-0.36%
2021/06/30	14	91.87	3	91.23	92.00	11	5,433	0.20%
2021/06/29	21.1	91.85	12	92.22	92.50	9.1	5,408	0.17%
2021/06/28	19	93.72	22	93.40	92.40	-3	5,203	-0.06%
2021/06/25	45	91.07	13	89.88	91.00	32	4,772	0.67%
2021/06/24	2	85.60	3	83.87	86.20	-1	4,312	-0.02%
2021/06/22	1	80.30	1	81.30	79.70	0	4,216	0.00%
2021/06/21	1	81.00	0	0.00	80.80	1	4,232	0.02%
2021/06/18	0	0.00	3	83.73	83.30	-3	4,293	-0.07%
2021/06/17	1	81.40	1	81.00	82.00	0	4,371	0.00%
2021/06/15	0	0.00	1	82.40	82.00	-1	4,576	-0.02%
2021/06/11	2	82.20	1	81.40	81.20	1	4,646	0.02%
2021/06/09	0	0.00	1	80.30	80.50	-1	4,810	-0.02%
2021/06/07	2	79.30	1	79.20	80.90	1	5,077	0.02%
2021/06/03	1	81.60	1	81.80	81.90	0	5,331	0.00%
2021/06/02	1	82.10	0	0.00	80.60	1	5,422	0.02%
2021/06/01	3	83.30	4	84.68	82.50	-1	5,826	-0.02%
2021/05/31	2	81.40	1	80.90	82.00	1	5,898	0.02%
2021/05/28	0	0.00	2	80.50	81.20	-2	5,980	-0.03%
2021/05/27	1	79.20	0	0.00	79.20	1	6,098	0.02%
2021/05/26	1	80.10	1	79.00	79.00	0	6,293	0.00%
2021/05/25	0	0.00	5	78.00	78.20	-5	6,397	-0.08%
2021/05/24	5	76.70	2	77.00	77.40	3	6,618	0.05%
2021/05/21	0	0.00	1	75.40	76.20	-1	6,937	-0.01%
2021/05/20	1	73.60	0	0.00	73.90	1	7,728	0.01%
2021/05/19	3	74.37	3	74.50	75.00	0	8,583	0.00%
2021/05/18	1	72.70	0	0.00	73.60	1	8,963	0.01%
2021/05/17	2	68.50	18.5	67.71	68.30	-16.5	8,983	-0.18%
2021/05/14	19	73.44	18	73.88	73.50	1	9,000	0.01%
2021/05/13	51	73.35	0	0.00	74.20	51	9,084	0.56%
2021/05/12	1	76.40	5	76.12	72.00	-4	9,244	-0.04%
2021/05/11	22	78.56	26	78.96	77.60	-4	9,154	-0.04%
2021/05/10	18	84.11	12	83.68	82.50	6	9,133	0.07%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/06	1	76.90	0	0.00	76.90	1	9,143	0.01%
2021/05/05	6	77.90	1	77.00	77.00	5	9,153	0.05%
2021/05/04	33	79.59	41	78.24	78.10	-8	9,146	-0.09%
2021/05/03	18	86.07	11	86.18	85.60	7	9,019	0.08%
2021/04/29	4	89.70	0	0.00	88.70	4	8,986	0.04%
2021/04/28	39	92.85	5	91.16	90.70	34	8,972	0.38%
2021/04/27	1	89.49	3	89.83	91.20	-2	8,731	-0.02%
2021/04/26	1	88.70	0	0.00	88.90	1	8,680	0.01%
2021/04/23	1	87.70	2	87.70	88.20	-1	8,683	-0.01%
2021/04/22	21.2	87.24	10	88.05	86.60	11.2	8,696	0.13%
2021/04/21	3	89.37	13	89.84	88.80	-10	8,661	-0.12%
2021/04/20	2	88.90	5	89.30	90.00	-3	8,621	-0.03%
2021/04/19	0	0.00	3.1	88.82	88.80	-3.1	8,673	-0.04%
2021/04/16	1	90.10	4	90.33	89.80	-3	8,803	-0.03%
2021/04/15	3	89.07	2	88.05	89.30	1	8,847	0.01%
2021/04/14	11	87.29	3	86.47	87.40	8	8,872	0.09%
2021/04/13	10	89.69	1	90.40	88.10	9	8,858	0.10%
2021/04/12	3	90.77	20	91.64	90.00	-17	8,845	-0.19%
2021/04/09	29	91.87	14	92.03	90.70	15	8,899	0.17%
2021/04/08	5	92.94	15	92.71	93.30	-10	8,771	-0.11%
2021/04/07	0	0.00	2	89.40	89.20	-2	8,521	-0.02%
2021/04/06	3	87.83	7	87.91	87.70	-4	8,521	-0.05%
2021/04/01	9	90.33	4	90.05	89.70	5	8,460	0.06%
2021/03/30	2	88.75	12	88.80	88.90	-10	8,353	-0.12%
2021/03/29	5	88.78	1	88.30	88.80	4	8,334	0.05%
2021/03/26	3	88.30	0	0.00	88.20	3	8,323	0.04%
2021/03/25	0	0.00	2	87.00	86.30	-2	8,295	-0.02%
2021/03/24	0	0.00	4	87.65	87.50	-4	8,304	-0.05%
2021/03/23	6	87.33	43	88.48	87.10	-37	8,284	-0.45%
2021/03/22	34	90.00	33	89.06	88.80	1	8,227	0.01%
2021/03/19	39	90.92	21	91.34	91.10	18	8,208	0.22%
2021/03/18	1	90.80	44	91.26	91.20	-43	8,174	-0.53%
2021/03/17	24	89.40	4.7	90.26	89.30	19.3	8,218	0.23%
2021/03/16	4	90.70	1	90.70	89.90	3	8,359	0.04%
2021/03/15	1	89.30	2	88.60	88.80	-1	8,476	-0.01%
2021/03/12	5	89.46	2	89.00	89.10	3	8,447	0.04%
2021/03/11	5	91.06	23	92.61	90.10	-18	8,423	-0.21%
2021/03/10	57	90.57	14	90.35	90.40	43	8,239	0.52%
2021/03/09	2.7	87.58	5	88.22	89.20	-2.3	8,160	-0.03%
2021/03/08	4	88.88	62	87.97	87.00	-58	8,088	-0.72%
2021/03/05	100	90.43	10	90.26	88.10	90	8,016	1.12%
2021/03/04	17	87.61	22	88.61	86.10	-5	7,670	-0.07%
2021/03/03	9	91.33	4	89.68	89.80	5	7,702	0.06%
2021/03/02	16	90.59	84	88.76	88.90	-68	7,600	-0.89%
2021/02/26	8	90.63	18	91.98	92.00	-10	7,479	-0.13%
2021/02/25	79	91.59	8.2	90.62	89.70	70.8	7,279	0.97%
2021/02/24	24.2	93.08	72	92.68	90.70	-47.8	7,132	-0.67%
2021/02/23	58	93.17	35	93.30	93.20	23	6,872	0.33%
2021/02/22	180	98.57	154	98.70	95.80	26	6,549	0.40%	大買/大賣/
2021/02/19	40.1	91.07	60	92.31	94.00	-19.9	5,820	-0.34%
2021/02/18	18	84.18	35	83.40	85.50	-17	4,952	-0.34%
2021/02/17	6	77.27	36	75.88	77.80	-30	4,570	-0.66%
2021/02/05	11	77.04	9	75.84	75.60	2	4,508	0.04%
2021/02/04	11	77.35	27	77.45	77.10	-16	4,465	-0.36%
2021/02/03	51	77.67	8	76.94	75.70	43	4,357	0.99%
2021/02/02	1	72.70	0	0.00	72.40	1	4,182	0.02%
2021/02/01	7	72.16	6	72.50	72.30	1	4,219	0.02%
2021/01/29	26	76.57	6	76.22	73.80	20	4,167	0.48%
2021/01/28	2	75.10	0	0.00	74.30	2	4,016	0.05%
2021/01/27	11	75.04	1	74.80	74.80	10	3,975	0.25%
2021/01/22	1	73.30	3	71.80	73.20	-2	3,877	-0.05%
2021/01/21	0	0.00	5	72.02	71.00	-5	3,846	-0.13%
2021/01/20	3	74.30	10	73.12	72.10	-7	3,809	-0.18%
2021/01/19	4	74.85	0	0.00	75.20	4	3,750	0.11%
2021/01/18	7	73.76	4	73.75	73.80	3	3,709	0.08%
2021/01/15	2	75.35	0	0.00	75.50	2	3,670	0.05%
2021/01/13	1	76.80	4	77.05	76.70	-3	3,590	-0.08%
2021/01/12	1	77.50	0	0.00	76.10	1	3,555	0.03%
2021/01/11	19	79.29	38	79.43	79.90	-19	3,465	-0.55%
2021/01/08	5	77.46	7	77.37	77.60	-2	3,298	-0.06%
2021/01/07	2	76.50	1	76.90	77.10	1	3,212	0.03%
2021/01/06	8	75.91	0	0.00	74.60	8	3,156	0.25%
2021/01/05	9	77.20	9	77.39	77.50	0	3,075	0.00%
2021/01/04	7	76.49	4	77.68	78.00	3	3,019	0.10%
2020/12/31	0	0.00	2	74.10	73.90	-2	2,905	-0.07%
2020/12/30	1	73.80	0	0.00	74.30	1	2,885	0.03%
2020/12/29	8	74.10	1	75.20	73.70	7	2,867	0.24%
2020/12/28	0	0.00	1	73.00	73.00	-1	2,810	-0.04%
2020/12/25	1.1	72.83	3	73.00	72.70	-1.9	2,798	-0.07%
2020/12/24	2	73.20	2	73.00	72.70	0	2,779	0.00%
2020/12/23	0	0.00	1	71.40	71.70	-1	2,781	-0.04%
2020/12/21	1	72.20	0	0.00	72.20	1	2,772	0.04%
2020/12/18	3	73.60	2	73.60	73.60	1	2,747	0.04%
2020/12/16	2	72.95	5	73.30	72.50	-3	2,699	-0.11%
2020/12/15	1	73.80	2	73.25	72.20	-1	2,672	-0.04%
2020/12/14	3	76.00	0	0.00	75.50	3	2,592	0.12%
2020/12/11	0	0.00	2	77.90	77.20	-2	2,545	-0.08%
2020/12/10	12	78.29	12	79.30	79.90	0	2,382	0.00%
2020/12/09	6	77.05	10	77.13	78.80	-4	2,176	-0.18%
2020/12/08	0	0.00	2	73.50	73.30	-2	1,938	-0.10%
2020/12/07	10	72.20	0	0.00	72.50	10	1,922	0.52%
2020/12/03	1	73.80	7.1	74.91	74.20	-6.1	1,868	-0.32%
2020/12/02	6	74.18	2	73.65	73.90	4	1,793	0.22%
2020/11/30	3	73.60	3	74.10	73.20	0	1,727	0.00%
2020/11/27	11	73.16	13	72.97	74.00	-2	1,682	-0.12%
2020/11/26	1	71.00	1	70.90	70.70	0	1,507	0.00%
2020/11/25	4	70.95	0	0.00	70.20	4	1,493	0.27%
2020/11/24	0	0.00	1	70.80	70.60	-1	1,471	-0.07%
2020/11/18	4	71.40	4	70.43	70.30	0	1,453	0.00%
2020/11/16	1	68.70	2	68.80	68.70	-1	1,424	-0.07%
2020/11/13	0	0.00	2	68.85	68.90	-2	1,413	-0.14%
2020/11/12	1	68.90	0	0.00	69.00	1	1,426	0.07%
2020/11/10	3	68.17	3	68.80	68.50	0	1,405	0.00%
2020/11/09	0	0.00	1	67.00	67.90	-1	1,366	-0.07%
2020/10/27	0	0.00	1	65.10	65.00	-1	1,540	-0.06%
2020/10/19	0	0.00	4	65.00	65.70	-4	1,809	-0.22%
2020/10/16	4	65.78	0	0.00	64.80	4	1,906	0.21%
2020/10/15	1	66.60	0	0.00	65.60	1	1,973	0.05%
2020/10/08	1	66.30	2	66.40	66.00	-1	2,110	-0.05%
2020/10/07	0	0.00	1	65.50	65.60	-1	2,182	-0.05%
2020/10/06	2	65.30	0	0.00	65.40	2	2,244	0.09%
2020/09/25	1	62.00	0	0.00	62.20	1	3,596	0.03%
2020/09/24	6	64.38	0	0.00	63.90	6	3,593	0.17%
2020/09/23	0	0.00	5	66.10	65.80	-5	3,587	-0.14%
2020/09/17	1	67.90	0	0.00	67.90	1	3,672	0.03%
2020/09/14	0	0.00	10	66.30	66.30	-10	3,807	-0.26%
2020/09/10	10	64.40	15	65.20	64.40	-5	3,849	-0.13%
2020/09/08	0	0.00	1	65.00	65.10	-1	3,898	-0.03%
2020/09/02	0	0.00	2	68.00	68.20	-2	4,182	-0.05%
2020/08/31	1	66.30	0	0.00	66.00	1	4,173	0.02%
2020/08/28	1	65.60	0	0.00	66.10	1	4,203	0.02%
2020/08/27	0	0.00	1	67.20	66.10	-1	4,267	-0.02%
2020/08/24	6	63.90	0	0.00	64.30	6	4,426	0.14%
2020/08/20	6	63.83	12	63.42	63.60	-6	4,430	-0.14%
2020/08/19	0	0.00	1	68.60	68.50	-1	4,386	-0.02%
2020/08/18	1	71.00	0	0.00	70.30	1	4,369	0.02%
2020/08/17	20	71.50	11	71.35	70.80	9	4,367	0.21%
2020/08/14	0	0.00	1	70.80	70.70	-1	4,370	-0.02%
2020/08/13	0	0.00	2	70.90	70.00	-2	4,368	-0.05%
2020/08/12	1	70.20	0	0.00	69.90	1	4,365	0.02%
2020/08/06	2	71.40	0	0.00	71.60	2	4,397	0.05%
2020/08/05	16	71.16	0	0.00	71.30	16	4,403	0.36%
2020/08/04	1	70.60	0	0.00	69.90	1	4,400	0.02%
2020/07/31	4	68.60	1	69.10	69.00	3	4,580	0.07%
2020/07/30	0	0.00	1	69.30	69.40	-1	4,592	-0.02%
2020/07/28	0	0.00	5	67.80	67.30	-5	4,577	-0.11%
2020/07/27	4	68.98	3	69.00	69.00	1	4,590	0.02%
2020/07/24	41	70.22	0	0.00	70.40	41	4,594	0.89%
2020/07/21	5	72.80	0	0.00	72.00	5	4,496	0.11%
2020/07/17	1	71.60	5	71.30	71.20	-4	4,448	-0.09%
2020/07/15	1	73.80	5	71.62	71.20	-4	4,439	-0.09%
2020/07/14	1	72.60	0	0.00	72.60	1	4,456	0.02%
2020/07/13	2	76.00	1	75.10	75.20	1	4,414	0.02%
2020/07/10	9	76.01	8	76.00	75.00	1	4,421	0.02%
2020/07/09	23	80.65	32	80.08	79.90	-9	4,363	-0.21%
2020/07/08	27	79.88	5	82.22	81.40	22	4,194	0.52%
2020/07/07	1	71.20	3	77.10	77.10	-2	3,612	-0.06%
2020/07/06	0	0.00	1	71.80	72.10	-1	3,368	-0.03%
2020/07/03	2	71.15	2	70.60	70.60	0	3,365	0.00%
2020/07/02	1	71.50	1	71.30	71.20	0	3,431	0.00%
2020/06/29	2	69.05	0	0.00	68.80	2	3,425	0.06%
2020/06/24	0	0.00	2	69.90	70.20	-2	3,431	-0.06%
2020/06/23	1	70.40	0	0.00	70.10	1	3,459	0.03%
2020/06/19	1	71.00	0	0.00	70.00	1	3,529	0.03%
2020/06/18	0	0.00	1	70.30	70.70	-1	3,433	-0.03%
2020/06/16	0	0.00	10	69.80	69.70	-10	3,475	-0.29%
2020/06/15	10	69.00	0	0.00	68.00	10	3,541	0.28%
2020/06/12	2	67.50	2	68.50	68.80	0	3,559	0.00%
2020/06/11	3	71.30	2	71.80	69.90	1	3,586	0.03%
2020/06/10	4	73.75	11	74.20	72.20	-7	3,590	-0.19%
2020/06/08	2	72.10	1	71.70	71.50	1	3,570	0.03%
2020/06/05	1	71.50	0	0.00	72.50	1	3,567	0.03%
2020/06/04	4	72.28	1	72.00	71.40	3	3,593	0.08%
2020/06/03	4	73.35	3	72.40	72.40	1	3,618	0.03%
2020/06/02	1	72.30	1	71.50	72.30	0	3,568	0.00%
2020/06/01	1	70.40	0	0.00	70.60	1	3,436	0.03%
2020/05/27	0	0.00	2	70.45	70.20	-2	3,511	-0.06%
2020/05/26	1	70.10	0	0.00	69.50	1	3,585	0.03%
2020/05/22	1	68.70	0	0.00	68.10	1	3,694	0.03%
2020/05/20	1	68.70	0	0.00	68.20	1	3,767	0.03%
2020/05/19	1	67.50	0	0.00	68.00	1	3,884	0.03%
2020/05/15	3	67.77	0	0.00	67.20	3	4,013	0.07%
2020/05/14	1	69.00	3	68.70	68.80	-2	4,008	-0.05%
2020/05/12	0	0.00	2	71.60	71.00	-2	4,052	-0.05%
2020/05/11	11	71.07	1	70.80	70.90	10	4,099	0.24%
2020/05/08	3	72.30	5	71.60	70.70	-2	4,087	-0.05%
2020/05/07	3	74.37	0	0.00	74.60	3	3,973	0.08%
2020/05/05	0	0.00	1	71.10	71.20	-1	3,964	-0.03%
2020/05/04	0	0.00	1	71.00	70.70	-1	4,041	-0.02%
2020/04/30	13	72.38	11	72.71	72.60	2	4,096	0.05%
2020/04/29	1	71.00	0	0.00	71.30	1	4,105	0.02%
2020/04/28	1	70.70	5	70.96	70.40	-4	4,132	-0.10%
2020/04/27	0	0.00	20	70.02	70.40	-20	4,228	-0.47%
2020/04/23	0	0.00	1	68.00	68.50	-1	4,294	-0.02%
2020/04/20	5	70.40	0	0.00	70.40	5	4,530	0.11%
2020/04/17	5	70.50	7	69.94	69.20	-2	4,584	-0.04%
2020/04/15	2	70.10	0	0.00	70.10	2	4,829	0.04%
2020/04/14	2	70.00	1	69.60	69.70	1	4,917	0.02%
2020/04/13	3	66.80	6	67.75	67.40	-3	5,160	-0.06%
2020/04/10	4	67.25	1	67.10	66.80	3	5,536	0.05%
2020/04/09	6	68.60	1	68.20	67.30	5	5,868	0.09%
2020/04/08	6	66.57	5	67.22	68.40	1	6,121	0.02%
2020/04/07	0	0.00	1	63.60	66.60	-1	6,268	-0.02%
2020/03/31	1	61.80	0	0.00	61.00	1	7,310	0.01%
2020/03/27	0	0.00	1	61.30	61.00	-1	7,928	-0.01%
2020/03/26	2	61.55	0	0.00	61.80	2	8,385	0.02%
2020/03/25	8	62.03	9	61.48	61.60	-1	8,673	-0.01%
2020/03/24	1	58.70	0	0.00	58.90	1	8,750	0.01%
2020/03/20	1	55.30	0	0.00	57.50	1	9,195	0.01%
2020/03/19	10	53.20	10	53.50	52.30	0	9,238	0.00%
2020/03/18	0	0.00	2	58.20	58.10	-2	9,165	-0.02%
2020/03/16	2	68.90	1	66.20	62.00	1	9,171	0.01%
2020/03/13	3	65.87	15	64.41	68.00	-12	9,102	-0.13%
2020/03/12	0	0.00	4	76.63	71.00	-4	9,013	-0.04%
2020/03/11	1	80.80	0	0.00	78.50	1	8,929	0.01%
2020/03/09	14	79.93	3	80.00	79.00	11	8,906	0.12%
2020/03/06	1	83.60	0	0.00	83.20	1	8,846	0.01%
2020/03/05	0	0.00	1	84.80	84.60	-1	8,831	-0.01%
2020/03/04	2	83.00	5	82.94	83.70	-3	8,817	-0.03%
2020/03/03	3	83.70	0	0.00	83.70	3	8,805	0.03%
2020/03/02	1	82.50	3	82.80	81.50	-2	8,759	-0.02%
2020/02/27	5	85.88	8	85.81	83.70	-3	8,723	-0.03%
2020/02/26	4	88.60	30	89.70	88.30	-26	8,644	-0.30%
2020/02/25	37	90.76	1	90.50	90.30	36	8,605	0.42%
2020/02/24	1	91.90	7	90.54	91.90	-6	8,532	-0.07%
2020/02/21	2	91.00	2	90.10	90.70	0	8,502	0.00%
2020/02/20	3	91.43	2	93.10	91.00	1	8,474	0.01%
2020/02/19	7	89.23	5	88.90	92.10	2	8,358	0.02%
2020/02/18	1	89.30	0	0.00	88.30	1	8,233	0.01%
2020/02/14	2	88.60	1	88.10	88.80	1	8,215	0.01%
2020/02/13	2	88.35	4	88.08	87.80	-2	8,200	-0.02%
2020/02/12	11	88.06	8	87.99	88.50	3	8,187	0.04%
2020/02/11	8	85.04	2	85.50	85.50	6	8,131	0.07%
2020/02/10	1	84.70	1	82.80	84.00	0	8,140	0.00%
2020/02/07	5	85.94	5	86.38	85.40	0	8,138	0.00%
2020/02/06	0	0.00	1	87.60	88.00	-1	8,139	-0.01%
2020/02/05	3	87.10	1	87.50	86.70	2	8,141	0.02%
2020/02/04	2	87.40	0	0.00	87.60	2	8,089	0.02%
2020/02/03	1	82.90	2	82.70	84.80	-1	8,065	-0.01%
2020/01/31	1	87.90	3	87.60	86.50	-2	8,256	-0.02%
2020/01/30	2	86.65	3	87.90	86.60	-1	8,282	-0.01%
2020/01/20	0	0.00	3	95.53	96.20	-3	8,158	-0.04%
2020/01/17	3	96.00	3	95.00	95.00	0	8,174	0.00%
2020/01/16	6	96.32	1	95.90	96.60	5	8,264	0.06%
2020/01/15	2	97.30	0	0.00	95.50	2	8,159	0.02%
2020/01/14	15	98.91	2	98.30	98.30	13	8,055	0.16%
2020/01/13	5	97.12	1	98.20	98.20	4	7,961	0.05%
2020/01/10	11	100.30	7	97.00	97.00	4	7,897	0.05%
2020/01/09	5	100.02	5	100.08	100.50	0	7,686	0.00%
2020/01/08	6	99.80	6	98.75	97.40	0	7,556	0.00%
2020/01/07	5	100.56	5	98.52	99.20	0	7,403	0.00%
2020/01/06	22	106.55	30	106.57	103.00	-8	7,077	-0.11%
2020/01/03	5	105.00	5	105.70	104.50	0	6,656	0.00%
2020/01/02	30	110.87	36	109.17	108.50	-6	6,306	-0.10%
2019/12/31	1	107.50	14	107.07	108.00	-13	6,011	-0.22%
2019/12/30	4	107.25	6	105.75	105.50	-2	5,801	-0.03%
2019/12/27	20	107.88	37	106.50	106.00	-17	5,576	-0.30%
2019/12/26	33	105.58	39	106.96	106.50	-6	5,269	-0.11%
2019/12/25	6	99.58	21	100.60	101.50	-15	4,672	-0.32%
2019/12/24	22	96.56	39	96.54	96.50	-17	4,318	-0.39%
2019/12/23	20	96.58	36	96.70	95.80	-16	4,028	-0.40%
2019/12/20	13	88.85	33	87.89	88.90	-20	3,572	-0.56%
2019/12/19	7	86.87	4	87.93	85.60	3	3,250	0.09%
2019/12/18	8	85.96	5	86.70	86.50	3	3,126	0.10%
2019/12/17	19	85.88	34	86.19	86.00	-15	3,007	-0.50%
2019/12/13	1	79.50	0	0.00	79.10	1	2,585	0.04%
2019/12/12	16	81.16	16	80.59	80.20	0	2,560	0.00%
2019/12/10	10	79.10	0	79.90	79.20	10	2,462	0.41%
2019/12/09	10	79.24	6	78.92	78.90	4	2,476	0.16%
2019/12/03	0	0.00	1	77.20	77.10	-1	2,497	-0.04%
2019/11/28	0	0.00	6	78.00	77.80	-6	2,560	-0.23%
2019/11/27	2	78.25	0	0.00	78.70	2	2,591	0.08%
2019/11/26	4	78.60	0	0.00	78.90	4	2,729	0.15%
2019/11/21	0	0.00	1	76.20	76.50	-1	2,896	-0.03%
2019/11/20	0	0.00	1	76.80	76.60	-1	2,931	-0.03%
2019/11/18	2	78.20	1	77.90	78.10	1	2,988	0.03%
2019/11/15	2	78.30	0	0.00	78.20	2	3,030	0.07%
2019/11/14	1	77.80	0	0.00	77.70	1	3,075	0.03%
2019/11/13	1	79.20	0	0.00	79.10	1	3,136	0.03%
2019/11/11	1	80.20	15	80.00	79.70	-14	3,175	-0.44%
2019/11/08	0	0.00	1.5	82.93	83.00	-1.5	3,204	-0.05%
2019/11/07	1	84.10	1.5	83.67	83.60	-0.5	3,248	-0.02%
2019/11/06	2	84.60	1	85.10	84.20	1	3,240	0.03%
2019/10/31	1	84.00	1	84.30	84.00	0	3,225	0.00%
2019/10/30	15	85.81	13	86.15	84.90	2	3,181	0.06%
2019/10/29	5	83.70	5	83.96	84.80	0	2,957	0.00%
2019/10/28	0	0.00	1	82.30	82.10	-1	2,908	-0.03%
2019/10/25	5	82.92	0	0.00	83.00	5	2,909	0.17%
2019/10/24	5	83.68	16	82.68	84.30	-11	2,857	-0.38%
2019/10/23	11	81.41	1	81.20	81.10	10	2,728	0.37%
2019/10/21	1	80.20	0	0.00	80.20	1	2,780	0.04%
2019/10/14	0	0.00	2	78.90	78.90	-2	3,284	-0.06%
2019/10/09	1	79.60	0	0.00	79.00	1	3,275	0.03%
2019/10/07	2	81.75	2	81.80	81.10	0	3,333	0.00%
2019/10/01	0	0.00	1	79.90	80.60	-1	3,381	-0.03%
2019/09/27	3	78.53	4	78.85	78.30	-1	3,409	-0.03%
2019/09/25	2	79.30	2	79.20	79.30	0	3,539	0.00%
2019/09/24	1	81.40	0	0.00	81.20	1	3,690	0.03%
2019/09/20	0	0.00	2	80.30	80.70	-2	4,061	-0.05%
2019/09/19	0	0.00	1	80.60	80.40	-1	4,033	-0.02%
2019/09/18	2	81.40	0	0.00	81.50	2	4,017	0.05%
2019/09/17	1	82.10	0	0.00	81.90	1	4,030	0.02%
2019/09/16	1	81.50	2	82.60	81.50	-1	4,101	-0.02%
2019/09/12	1	82.40	1	82.70	82.60	0	4,166	0.00%
2019/09/11	1	82.40	0	0.00	82.30	1	4,240	0.02%
2019/09/10	0	0.00	1	82.10	82.30	-1	4,277	-0.02%
2019/09/09	0	0.00	1	83.90	83.60	-1	4,317	-0.02%
2019/09/05	3	86.10	0	0.00	85.90	3	4,789	0.06%
2019/09/04	0	0.00	1	84.80	85.50	-1	4,813	-0.02%
2019/09/03	0	0.00	1	86.10	84.70	-1	4,841	-0.02%
2019/09/02	1	85.70	0	0.00	86.00	1	4,833	0.02%
2019/08/30	2	86.55	4	85.90	85.70	-2	4,851	-0.04%
2019/08/29	1	86.10	7	87.67	86.10	-6	4,820	-0.12%
2019/08/28	5	86.54	12	86.60	87.70	-7	4,687	-0.15%
2019/08/27	0	0.00	1	84.00	84.00	-1	4,565	-0.02%
2019/08/26	4	82.60	1	82.70	82.00	3	4,579	0.07%
2019/08/23	5	85.92	2	86.10	85.10	3	4,534	0.07%
2019/08/22	3	86.10	1	86.60	85.80	2	4,491	0.04%
2019/08/21	5	85.88	16	85.31	85.30	-11	4,431	-0.25%
2019/08/20	0	0.00	15	84.67	85.30	-15	4,411	-0.34%
2019/08/19	5	85.38	4	85.15	84.10	1	4,378	0.02%
2019/08/16	5	84.10	3	83.93	85.00	2	4,345	0.05%
2019/08/15	1	80.50	0	0.00	82.60	1	4,266	0.02%
2019/08/14	0	0.00	1	82.00	82.30	-1	4,258	-0.02%
2019/08/13	8	82.60	10	81.05	80.70	-2	4,238	-0.05%
2019/08/12	8	82.64	1	83.20	82.90	7	4,208	0.17%
2019/08/08	0	0.00	4	79.28	79.50	-4	4,154	-0.10%
2019/08/07	3	78.80	0	0.00	78.00	3	4,167	0.07%
2019/08/05	3	78.10	0	0.00	78.00	3	4,198	0.07%
2019/08/02	3	80.40	3	79.97	80.60	0	4,196	0.00%
2019/08/01	1	83.00	0	0.00	82.70	1	4,210	0.02%
2019/07/31	5	81.22	0	0.00	83.40	5	4,220	0.12%
2019/07/30	7	82.53	1	85.10	81.80	6	4,191	0.14%
2019/07/26	5	85.20	1	85.40	85.40	4	4,270	0.09%
2019/07/25	0	0.00	1	86.00	86.00	-1	4,275	-0.02%
2019/07/24	1	84.30	1	84.10	84.30	0	4,282	0.00%
2019/07/22	1	85.70	0	0.00	84.90	1	4,351	0.02%
2019/07/19	7	85.57	3	85.30	85.00	4	4,365	0.09%
2019/07/18	4	86.45	7	86.29	85.00	-3	4,337	-0.07%
2019/07/17	18	89.69	53	89.55	87.20	-35	4,321	-0.81%
2019/07/16	23	87.27	23	87.26	86.80	0	4,094	0.00%
2019/07/15	0	0.00	10	85.80	86.00	-10	4,122	-0.24%
2019/07/12	0	0.00	12	86.17	85.80	-12	4,268	-0.28%
2019/07/11	11	86.81	1	86.50	86.00	10	4,338	0.23%
2019/07/09	3	84.90	5	85.50	84.00	-2	4,450	-0.04%
2019/07/08	10	85.36	0	0.00	85.10	10	4,593	0.22%
2019/07/04	4	85.90	7	86.31	86.00	-3	4,777	-0.06%
2019/07/03	4	89.18	2	87.80	87.00	2	4,814	0.04%
2019/07/01	10	90.91	5	91.36	89.70	5	4,829	0.10%
2019/06/28	0	0.00	3	86.07	86.90	-3	4,801	-0.06%
2019/06/27	15	86.49	12	87.08	86.90	3	5,131	0.06%
2019/06/25	0	0.00	1	81.30	81.30	-1	5,226	-0.02%
2019/06/24	2	81.90	2	82.20	82.70	0	5,489	0.00%
2019/06/21	6	83.10	5	84.20	80.80	1	6,009	0.02%
2019/06/20	18	83.89	20	84.01	84.00	-2	6,228	-0.03%
2019/06/19	2	82.50	3	82.73	82.20	-1	6,977	-0.01%
2019/06/18	0	0.00	1	82.30	80.80	-1	7,536	-0.01%
2019/06/17	5	81.10	5	81.92	83.00	0	7,921	0.00%
2019/06/14	6	82.00	23	82.03	81.60	-17	7,923	-0.21%
2019/06/13	25	80.66	20	80.60	80.40	5	7,774	0.06%
2019/06/12	5	74.82	11	75.26	76.00	-6	7,605	-0.08%
2019/06/11	6	75.17	9	74.51	74.10	-3	7,906	-0.04%
2019/06/10	11	72.11	2	72.85	73.50	9	8,015	0.11%
2019/06/06	4	70.23	1	70.20	70.00	3	8,052	0.04%
2019/06/04	0	0.00	1	72.50	72.10	-1	8,039	-0.01%
2019/06/03	2	72.40	0	0.00	72.20	2	8,071	0.02%
2019/05/30	0	0.00	2	73.50	73.10	-2	8,167	-0.02%
2019/05/28	0	0.00	1	72.90	72.70	-1	8,263	-0.01%
2019/05/27	2	72.80	0	0.00	72.30	2	8,334	0.02%
2019/05/24	2	73.40	2	74.50	72.60	0	8,468	0.00%
2019/05/23	2	73.05	5	73.28	72.90	-3	8,607	-0.03%
2019/05/22	2	77.30	1	76.00	75.50	1	9,113	0.01%
2019/05/21	1	76.00	0	0.00	77.30	1	9,173	0.01%
2019/05/20	0	0.00	3	74.77	75.20	-3	9,297	-0.03%
2019/05/17	3	77.10	4	75.53	75.00	-1	9,366	-0.01%
2019/05/16	3	79.60	0	0.00	78.00	3	9,375	0.03%
2019/05/15	15	80.32	0	0.00	80.00	15	9,406	0.16%
2019/05/14	2	77.90	0	0.00	80.60	2	9,518	0.02%
2019/05/13	3	79.27	0	0.00	78.50	3	9,507	0.03%
2019/05/10	1	81.20	1	81.90	81.50	0	9,510	0.00%
2019/05/09	0	0.00	2	82.60	82.00	-2	9,554	-0.02%
2019/05/08	10	85.40	0	0.00	85.40	10	9,574	0.10%
2019/05/06	11	86.82	1	86.40	85.70	10	9,611	0.10%
2019/05/03	2	90.65	11	90.75	89.70	-9	9,571	-0.09%
2019/05/02	30	89.00	2	88.10	88.00	28	9,524	0.29%
2019/04/30	1	86.90	11	87.57	88.30	-10	9,544	-0.10%
2019/04/29	13	86.26	0	0.00	85.50	13	9,591	0.14%
2019/04/26	6	87.32	8	89.30	87.50	-2	9,773	-0.02%
2019/04/25	33	91.91	5	91.86	91.40	28	9,894	0.28%
2019/04/24	2	91.30	3	90.73	90.80	-1	9,943	-0.01%
2019/04/23	0	0.00	26	90.21	90.40	-26	10,073	-0.26%
2019/04/22	1	91.30	22	92.18	92.00	-21	10,362	-0.20%
2019/04/19	3	91.10	2	92.50	91.30	1	10,529	0.01%
2019/04/18	17	93.53	5	93.70	92.50	12	10,755	0.11%
2019/04/17	2	92.00	21	91.83	91.20	-19	10,669	-0.18%
2019/04/16	2	91.70	3	92.83	92.20	-1	10,632	-0.01%
2019/04/15	26	92.18	1	92.20	93.60	25	10,584	0.24%
2019/04/12	18	92.70	24	93.24	91.50	-6	10,511	-0.06%
2019/04/11	2	95.00	4	95.35	94.80	-2	10,375	-0.02%
2019/04/10	2	97.95	1	98.00	96.30	1	10,308	0.01%
2019/04/09	1	99.00	5	97.30	96.10	-4	10,267	-0.04%
2019/04/08	2	96.90	11	98.73	96.50	-9	10,221	-0.09%
2019/04/03	5	98.08	6	98.47	97.50	-1	10,114	-0.01%
2019/04/02	8	99.15	14	98.76	98.80	-6	10,066	-0.06%
2019/04/01	45	101.21	37.1	101.81	97.40	7.9	9,895	0.08%
2019/03/29	54	96.87	15	96.44	98.40	39	9,486	0.41%
2019/03/28	31	97.30	2	97.55	96.40	29	9,346	0.31%
2019/03/27	19	97.42	67	97.33	97.70	-48	9,125	-0.53%
2019/03/26	37	99.05	53	99.25	99.10	-16	8,857	-0.18%
2019/03/25	22	92.91	24	92.60	95.60	-2	8,350	-0.02%
2019/03/22	72	94.75	59	94.84	94.60	13	8,080	0.16%
2019/03/21	31	87.30	54	87.76	90.50	-23	7,287	-0.32%
2019/03/20	63	84.07	69	84.97	82.30	-6	6,741	-0.09%
2019/03/19	16	79.72	12	79.36	80.20	4	6,353	0.06%
2019/03/18	15	79.23	8	79.74	78.80	7	6,301	0.11%
2019/03/15	30	78.84	22	79.05	78.80	8	6,244	0.13%
2019/03/14	41.1	79.82	37	79.27	80.10	4.1	6,161	0.07%
2019/03/13	3	78.43	5	77.44	79.10	-2	5,920	-0.03%
2019/03/12	3	77.00	3	76.57	75.60	0	5,834	0.00%
2019/03/11	1	75.20	0	0.00	74.90	1	5,819	0.02%
2019/03/08	6	74.72	1	74.50	74.80	5	5,987	0.08%
2019/03/07	5	75.50	0	0.00	75.60	5	6,020	0.08%
2019/03/06	1	77.80	0	0.00	77.40	1	6,106	0.02%
2019/03/05	2	78.70	1	78.30	77.20	1	6,139	0.02%
2019/03/04	1	78.20	1	77.00	77.00	0	6,128	0.00%
2019/02/27	10	76.80	0	0.00	77.20	10	6,089	0.16%
2019/02/26	0	0.00	1	77.60	77.50	-1	6,118	-0.02%
2019/02/25	1	79.70	3	79.50	79.20	-2	6,320	-0.03%
2019/02/22	6	79.17	2	79.35	78.80	4	6,205	0.06%
2019/02/21	17	79.26	59	79.47	79.70	-42	6,066	-0.69%
2019/02/20	0	0.00	1	75.50	74.20	-1	5,579	-0.02%
2019/02/19	40	75.78	19	75.98	75.00	21	5,591	0.38%
2019/02/18	4	74.08	4	74.10	74.50	0	5,466	0.00%
2019/02/15	3	73.23	3	73.10	72.50	0	5,404	0.00%
2019/02/14	2	74.80	7	74.97	74.10	-5	5,410	-0.09%
2019/02/13	1	76.10	3	75.60	74.80	-2	5,440	-0.04%
2019/02/12	15	75.11	12	75.23	75.00	3	5,329	0.06%
2019/02/11	8	74.41	3	74.17	74.80	5	5,362	0.09%
2019/01/30	8	74.43	6	74.40	73.50	2	5,743	0.03%
2019/01/29	0	0.00	2	73.85	74.00	-2	6,050	-0.03%
2019/01/28	5	72.78	21	72.99	72.70	-16	6,021	-0.27%
2019/01/25	0	0.00	2	73.50	73.20	-2	6,071	-0.03%
2019/01/24	0	0.00	1	73.00	72.50	-1	6,106	-0.02%
2019/01/23	0	0.00	1	73.70	72.50	-1	6,125	-0.02%
2019/01/22	0	0.00	3	73.80	73.00	-3	6,136	-0.05%
2019/01/21	5	74.24	6	74.13	73.80	-1	6,157	-0.02%
2019/01/18	6	74.10	9	75.08	74.30	-3	6,148	-0.05%
2019/01/17	13	74.78	13	73.55	72.70	0	5,990	0.00%
2019/01/16	37	74.55	15	75.11	74.10	22	5,890	0.37%
2019/01/15	10	74.48	9	74.98	75.50	1	5,839	0.02%
2019/01/14	13	74.82	8	74.98	75.10	5	5,709	0.09%
2019/01/11	34	73.04	26	72.32	71.80	8	5,386	0.15%
2019/01/10	19	70.37	31	70.04	71.50	-12	5,164	-0.23%
2019/01/09	1	67.60	3	68.93	67.60	-2	4,877	-0.04%
2019/01/08	1	68.50	3	67.07	68.50	-2	4,827	-0.04%
2019/01/07	0	0.00	2	66.30	66.40	-2	4,801	-0.04%
2019/01/04	1	63.90	0	0.00	64.00	1	4,813	0.02%
2019/01/02	0	0.00	2	66.90	67.00	-2	4,968	-0.04%
2018/12/28	13	66.36	14	66.35	66.20	-1	4,990	-0.02%
2018/12/27	0	0.00	1	64.30	65.20	-1	4,989	-0.02%
2018/12/26	1	64.30	0	0.00	62.70	1	4,986	0.02%
2018/12/25	4	63.80	2	63.40	63.70	2	5,055	0.04%
2018/12/24	0	0.00	1	64.40	65.00	-1	5,187	-0.02%
2018/12/22	2	64.05	0	0.00	63.80	2	5,205	0.04%
2018/12/21	0	0.00	10	64.60	64.60	-10	5,238	-0.19%
2018/12/19	1	67.00	0	0.00	66.30	1	5,225	0.02%
2018/12/18	10	68.50	0	0.00	66.70	10	5,263	0.19%
2018/12/17	0	0.00	2	67.90	68.60	-2	5,355	-0.04%
2018/12/14	1	67.70	3	67.73	67.50	-2	5,358	-0.04%
2018/12/13	8	68.63	1	68.60	67.40	7	5,338	0.13%
2018/12/12	0	0.00	1	66.90	67.70	-1	5,285	-0.02%
2018/12/11	1	64.50	0	0.00	64.60	1	5,251	0.02%
2018/12/10	2	63.55	0	0.00	63.50	2	5,277	0.04%
2018/12/07	2	65.60	0	0.00	65.60	2	5,273	0.04%
2018/12/06	1	67.40	3	65.67	64.70	-2	5,302	-0.04%
2018/12/05	1	66.90	2	68.45	66.90	-1	5,326	-0.02%
2018/12/04	4	69.70	4	70.00	69.90	0	5,422	0.00%
2018/12/03	15	70.19	31	69.32	69.80	-16	5,413	-0.30%
2018/11/30	18	66.90	0	0.00	66.70	18	5,250	0.34%
2018/11/29	6	69.33	4	69.05	66.50	2	5,216	0.04%
2018/11/28	12	67.42	4	66.73	68.00	8	5,100	0.16%
2018/11/27	4	65.63	0	0.00	66.90	4	5,032	0.08%
2018/11/26	1	65.00	0	0.00	65.00	1	4,961	0.02%
2018/11/23	2	64.75	1	64.90	64.40	1	4,940	0.02%
2018/11/22	22	67.64	23	67.16	64.10	-1	4,887	-0.02%
2018/11/21	2	62.90	0	0.00	63.60	2	4,645	0.04%
2018/11/19	5	63.32	11	63.16	63.50	-6	4,629	-0.13%
2018/11/16	25	62.99	10	62.60	62.60	15	4,624	0.32%
2018/11/15	2	60.80	2	61.10	61.70	0	4,569	0.00%
2018/11/14	1	61.70	0	0.00	60.80	1	4,587	0.02%
2018/11/13	2	59.00	4	59.55	62.20	-2	4,617	-0.04%
2018/11/12	0	0.00	3	61.90	61.10	-3	4,614	-0.07%
2018/11/09	0	0.00	2	61.40	62.00	-2	4,641	-0.04%
2018/11/08	13	63.66	13	61.93	61.80	0	4,694	0.00%
2018/11/07	42	61.91	46	62.90	63.00	-4	4,732	-0.08%
2018/11/06	16	62.96	15	64.31	62.50	1	4,522	0.02%
2018/11/05	2	58.00	1	60.60	60.60	1	4,226	0.02%
2018/11/01	1	58.00	4	58.05	57.90	-3	4,733	-0.06%
2018/10/31	6	54.73	16	54.99	55.40	-10	4,905	-0.20%
2018/10/30	13	52.58	1	53.00	52.40	12	4,885	0.25%
2018/10/29	4	54.23	3	54.30	54.00	1	4,862	0.02%
2018/10/26	9	57.72	9	57.29	54.80	0	4,844	0.00%
2018/10/25	7	56.79	2	57.15	56.80	5	4,816	0.10%
2018/10/24	2	59.60	1	59.60	60.20	1	4,759	0.02%
2018/10/22	1	60.10	2	60.95	60.90	-1	4,739	-0.02%
2018/10/17	0	0.00	1	59.40	58.50	-1	4,821	-0.02%
2018/10/16	2	58.85	3	57.93	57.80	-1	4,898	-0.02%
2018/10/15	2	57.45	0	0.00	57.80	2	5,034	0.04%
2018/10/12	16	55.91	15	57.10	57.40	1	5,083	0.02%
2018/10/11	1	55.80	22	56.05	54.50	-21	5,070	-0.41%
2018/10/09	4	62.18	5	61.76	60.50	-1	5,094	-0.02%
2018/10/05	5	68.52	2	67.40	67.00	3	5,060	0.06%
2018/10/04	1	70.40	1	70.00	70.20	0	5,118	0.00%
2018/10/02	3	75.50	30	75.14	73.50	-27	5,095	-0.53%
2018/10/01	16	73.03	5	72.88	73.30	11	5,000	0.22%
2018/09/27	1	72.00	20	71.80	71.70	-19	5,147	-0.37%
2018/09/26	0	0.00	2	73.50	71.40	-2	5,164	-0.04%
2018/09/25	0	0.00	2	71.40	72.20	-2	5,172	-0.04%
2018/09/21	4	68.25	3	68.53	70.20	1	5,170	0.02%
2018/09/20	2	70.60	0	0.00	70.70	2	5,080	0.04%
2018/09/19	1	70.90	0	0.00	70.20	1	5,087	0.02%
2018/09/17	2	71.20	1	71.40	71.70	1	5,179	0.02%
2018/09/14	1	70.70	13	70.82	71.70	-12	5,216	-0.23%
2018/09/13	12	69.00	4	70.00	68.50	8	5,236	0.15%
2018/09/12	5	69.68	2	70.05	69.20	3	5,278	0.06%
2018/09/11	32	71.92	23	71.95	70.70	9	5,357	0.17%
2018/09/10	11	70.22	6	71.73	69.30	5	5,325	0.09%
2018/09/07	4	78.00	1	77.20	77.00	3	5,431	0.06%
2018/09/06	0	0.00	4	79.90	79.80	-4	5,571	-0.07%
2018/09/04	1	79.40	2	79.40	79.50	-1	6,252	-0.02%
2018/09/03	3	80.20	1	79.10	78.70	2	6,833	0.03%
2018/08/31	0	0.00	10	80.70	80.80	-10	7,235	-0.14%
2018/08/30	28.3	80.82	0	0.00	80.70	28.3	7,340	0.39%
2018/08/29	10	80.60	0	0.00	80.40	10	7,524	0.13%
2018/08/28	1	81.50	7	81.19	80.60	-6	7,796	-0.08%
2018/08/27	21	79.38	0	0.00	80.40	21	7,822	0.27%
2018/08/24	0	0.00	4	78.55	78.60	-4	7,863	-0.05%
2018/08/23	11	80.25	1	81.20	79.30	10	7,938	0.13%
2018/08/22	1	79.50	3	79.93	80.10	-2	7,956	-0.03%
2018/08/21	0	0.00	2	80.05	79.70	-2	8,028	-0.02%
2018/08/20	8	78.95	10	78.52	78.60	-2	8,107	-0.02%
2018/08/17	23	80.76	20	80.15	79.50	3	8,203	0.04%
2018/08/16	9	78.56	6	78.22	80.00	3	8,362	0.04%
2018/08/15	7	81.19	2	81.39	80.00	5	8,296	0.06%
2018/08/14	13	81.10	8	81.44	81.60	5	8,375	0.06%
2018/08/13	10.2	82.95	14	82.73	82.60	-3.8	8,370	-0.05%
2018/08/10	4	90.25	5	90.66	88.30	-1	8,213	-0.01%
2018/08/09	15	90.37	27	90.16	90.80	-12	8,330	-0.14%
2018/08/08	26	88.53	30	91.18	92.20	-4	8,183	-0.05%
2018/08/07	13.2	83.38	5	84.20	83.90	8.2	7,839	0.10%
2018/08/06	7	88.14	0	0.00	88.00	7	7,689	0.09%
2018/08/03	4	89.20	0	0.00	88.70	4	7,762	0.05%
2018/08/01	1	90.50	0	0.00	89.10	1	7,823	0.01%
2018/07/31	8	88.94	0	0.00	89.30	8	7,818	0.10%
2018/07/30	2	91.65	14	90.51	89.70	-12	7,938	-0.15%
2018/07/27	2	89.30	2	89.70	89.20	0	7,938	0.00%
2018/07/26	0	0.00	1	88.30	88.10	-1	7,950	-0.01%
2018/07/24	0	0.00	3	87.23	89.00	-3	8,123	-0.04%
2018/07/23	15	89.40	7	89.31	89.50	8	8,134	0.10%
2018/07/20	4	93.00	3	92.00	92.20	1	8,180	0.01%
2018/07/19	2	93.60	3	92.57	91.10	-1	8,116	-0.01%
2018/07/18	0	0.00	2	92.40	90.30	-2	8,211	-0.02%
2018/07/17	20	93.17	19	93.36	91.90	1	8,406	0.01%
2018/07/16	0	0.00	8	91.58	91.70	-8	8,455	-0.09%
2018/07/13	18	91.71	12	92.00	91.00	6	8,549	0.07%
2018/07/12	6	90.90	17	91.08	91.50	-11	8,961	-0.12%
2018/07/11	2	87.30	0	0.00	87.50	2	9,523	0.02%
2018/07/10	15	88.73	3	88.87	88.90	12	9,647	0.12%
2018/07/09	17	87.77	4	87.98	87.30	13	9,676	0.13%
2018/07/06	9	88.57	3	88.93	89.40	6	9,702	0.06%
2018/07/05	4.1	90.12	4	90.88	86.00	0.1	9,703	0.00%
2018/07/04	1	89.20	0	0.00	90.20	1	9,695	0.01%
2018/07/03	3	90.87	0	0.00	90.50	3	9,676	0.03%
2018/07/02	18	94.66	1	93.40	92.00	17	9,669	0.18%
2018/06/29	1	92.50	0	0.00	94.00	1	9,665	0.01%
2018/06/27	0.1	91.50	0	0.00	90.90	0.1	9,654	0.00%
2018/06/26	13	91.13	10	92.25	92.50	3	9,635	0.03%
2018/06/25	8.1	94.93	17	95.00	93.30	-8.9	9,602	-0.09%
2018/06/21	1	100.00	0	0.00	98.50	1	9,690	0.01%
2018/06/20	2	99.50	3	99.87	99.00	-1	9,823	-0.01%
2018/06/19	1	103.50	0	0.00	102.00	1	9,921	0.01%
2018/06/15	34	109.69	26	107.21	107.00	8	10,086	0.08%
2018/06/14	13	110.50	19	110.45	110.00	-6	10,122	-0.06%
2018/06/13	33	112.24	35	113.84	109.50	-2	10,003	-0.02%
2018/06/12	33	112.65	39	113.18	111.50	-6	9,896	-0.06%
2018/06/11	60	112.00	41	110.93	111.00	19	9,973	0.19%
2018/06/08	5	104.80	11	104.73	107.50	-6	9,426	-0.06%
2018/06/07	4	98.73	3	98.83	97.90	1	9,122	0.01%
2018/06/06	3	100.27	23	101.91	99.30	-20	9,083	-0.22%
2018/06/05	11	99.88	47	98.49	98.90	-36	9,182	-0.39%
2018/06/04	0	0.00	10	95.50	95.30	-10	8,960	-0.11%
2018/06/01	0	0.00	2	95.80	94.70	-2	9,016	-0.02%
2018/05/31	0	0.00	4	94.83	94.70	-4	9,096	-0.04%
2018/05/30	1	94.00	0	0.00	93.20	1	9,150	0.01%
2018/05/29	0	0.00	1	98.00	95.50	-1	9,289	-0.01%
2018/05/28	2	95.90	4	96.60	95.90	-2	9,717	-0.02%
2018/05/25	41	95.37	5	96.34	95.20	36	9,996	0.36%
2018/05/24	5	95.34	15	95.64	95.00	-10	9,908	-0.10%
2018/05/23	10	91.70	0	0.00	92.10	10	9,867	0.10%
2018/05/22	4	94.03	31	95.07	92.50	-27	9,902	-0.27%
2018/05/21	2	92.20	4	93.05	92.50	-2	9,906	-0.02%
2018/05/18	35	91.19	1	90.50	90.20	34	9,899	0.34%
2018/05/17	3	94.40	16	93.39	92.20	-13	10,010	-0.13%
2018/05/16	1	89.60	6	90.17	90.00	-5	9,969	-0.05%
2018/05/15	1	88.30	2	88.50	88.30	-1	10,102	-0.01%
2018/05/14	7	88.39	16	88.08	88.60	-9	10,327	-0.09%
2018/05/11	12	92.38	2	91.30	90.00	10	10,396	0.10%
2018/05/10	4	91.73	0	0.00	91.30	4	10,518	0.04%
2018/05/09	8	92.79	15	92.23	90.30	-7	10,770	-0.06%
2018/05/08	6	90.92	5	90.90	90.70	1	10,944	0.01%
2018/05/07	2	93.55	1	93.40	92.30	1	11,138	0.01%
2018/05/04	1	91.00	3	90.63	89.80	-2	11,659	-0.02%
2018/05/03	4	89.85	4	89.20	89.20	0	11,957	0.00%
2018/05/02	13	91.97	9	90.98	90.40	4	12,704	0.03%
2018/04/30	10	89.06	13	90.16	92.40	-3	13,070	-0.02%
2018/04/27	32	90.39	4	91.03	91.00	28	12,940	0.22%
2018/04/26	18	89.42	10	91.08	89.90	8	12,914	0.06%
2018/04/25	15	95.63	3	95.30	95.30	12	12,840	0.09%
2018/04/24	6	97.17	10	95.87	95.00	-4	12,816	-0.03%
2018/04/23	18	100.39	3	103.53	99.50	15	12,740	0.12%
2018/04/20	14	107.93	23	108.07	106.50	-9	12,537	-0.07%
2018/04/19	22	106.86	4	106.63	106.50	18	12,413	0.15%
2018/04/18	55	112.17	39	110.96	107.00	16	12,497	0.13%
2018/04/17	24	109.88	105	111.37	109.50	-81	12,046	-0.67%	大賣/
2018/04/16	8	104.56	12	104.42	104.00	-4	11,418	-0.04%
2018/04/13	5	102.60	2	102.75	102.50	3	11,333	0.03%
2018/04/12	2	103.25	1	103.50	102.00	1	11,311	0.01%
2018/04/11	4	104.00	13	104.50	101.50	-9	11,358	-0.08%
2018/04/10	3	103.33	5	104.20	103.00	-2	11,373	-0.02%
2018/04/09	0	0.00	1	101.00	100.50	-1	11,333	-0.01%
2018/04/03	8	100.56	0	0.00	100.50	8	11,428	0.07%
2018/04/02	4	101.63	1	102.00	101.50	3	11,484	0.03%
2018/03/31	6	102.50	6	102.50	102.50	0	11,617	0.00%
2018/03/30	6	103.25	7	103.00	102.50	-1	11,741	-0.01%
2018/03/29	10	104.55	1	105.50	103.00	9	11,891	0.08%
2018/03/28	5	104.00	21	104.50	104.00	-16	11,923	-0.13%
2018/03/27	9	105.50	5	105.80	105.00	4	11,935	0.03%
2018/03/26	5	104.50	14	104.11	104.00	-9	11,928	-0.08%
2018/03/23	28	102.61	13	102.15	103.50	15	11,928	0.13%
2018/03/22	35	110.74	60	110.63	107.50	-25	11,923	-0.21%
2018/03/21	17	111.62	13	111.58	111.50	4	11,799	0.03%
2018/03/20	38	111.11	20	112.70	108.50	18	11,627	0.15%
2018/03/19	8	110.31	15	110.60	111.50	-7	11,530	-0.06%
2018/03/16	20	110.80	24	109.85	109.50	-4	11,568	-0.03%
2018/03/15	82	112.26	68	110.23	109.00	14	11,700	0.12%
2018/03/14	2	106.75	4	106.13	107.00	-2	11,310	-0.02%
2018/03/13	19	107.00	8	106.63	106.00	11	11,513	0.10%
2018/03/12	13	104.88	5	105.50	104.50	8	11,617	0.07%
2018/03/09	41	109.02	56	107.56	104.50	-15	11,812	-0.13%
2018/03/08	22	104.16	7	104.14	104.00	15	11,748	0.13%
2018/03/07	12	104.50	11	104.82	103.00	1	11,836	0.01%
2018/03/06	19	106.68	4	106.50	106.00	15	11,998	0.13%
2018/03/05	13	109.81	27	107.04	105.50	-14	12,005	-0.12%
2018/03/02	17	107.82	17	108.00	107.50	0	11,990	0.00%
2018/03/01	65	110.44	13	110.88	110.00	52	11,933	0.44%
2018/02/27	13	106.23	34	107.94	110.00	-21	11,587	-0.18%
2018/02/26	8	100.33	6	100.80	100.00	2	11,284	0.02%
2018/02/23	23	102.33	17	102.38	100.50	6	11,390	0.05%
2018/02/22	5	99.50	6	99.83	99.70	-1	11,747	-0.01%
2018/02/21	17	99.54	7	100.14	100.50	10	11,855	0.08%
2018/02/12	4	94.20	2	94.45	93.00	2	11,861	0.02%
2018/02/09	33	93.62	31	90.36	96.00	2	12,282	0.02%
2018/02/08	21	95.66	8	95.66	96.00	13	12,232	0.11%
2018/02/07	19	101.83	2	99.90	97.80	17	12,194	0.14%
2018/02/06	19	99.40	4	101.38	97.80	15	12,216	0.12%
2018/02/05	5	107.70	1	108.50	108.50	4	12,046	0.03%
2018/02/02	4	112.63	4	113.50	112.50	0	12,119	0.00%
2018/02/01	37	118.65	35	117.26	114.00	2	12,158	0.02%
2018/01/31	19	118.32	15	119.27	118.00	4	12,072	0.03%
2018/01/30	8	122.69	5	122.40	123.00	3	12,087	0.02%
2018/01/29	38	123.21	60	121.84	124.00	-22	12,033	-0.18%
2018/01/26	26	115.94	25	116.76	116.00	1	11,783	0.01%
2018/01/25	55	112.06	49	112.92	116.00	6	11,579	0.05%
2018/01/24	6	104.33	36	101.36	105.50	-30	10,980	-0.27%
2018/01/23	10	97.50	2	96.40	96.10	8	11,090	0.07%
2018/01/22	12	97.31	1	96.80	98.20	11	11,386	0.10%
2018/01/19	6	96.15	2	97.30	95.30	4	11,767	0.03%
2018/01/18	3	99.67	2	100.75	97.50	1	11,898	0.01%
2018/01/17	4	100.08	2	100.45	99.50	2	12,261	0.02%
2018/01/16	5	99.00	0	0.00	98.60	5	12,775	0.04%
2018/01/15	1	97.80	2	98.65	97.80	-1	12,979	-0.01%
2018/01/12	3	100.00	4	98.85	98.00	-1	13,301	-0.01%
2018/01/11	0	0.00	1	95.30	95.30	-1	13,567	-0.01%
2018/01/10	4	94.63	5	94.68	95.00	-1	13,922	-0.01%
2018/01/09	1	95.80	0	0.00	95.50	1	14,366	0.01%
2018/01/08	7	97.77	1	98.20	97.50	6	14,563	0.04%
2018/01/05	6	99.95	6	100.05	100.00	0	14,791	0.00%
2018/01/04	5	100.38	1	100.00	99.70	4	15,107	0.03%
2018/01/03	5	98.78	3	98.00	98.50	2	15,646	0.01%
2018/01/02	5	96.98	3	97.83	98.40	2	16,449	0.01%