亞光 (3019)-中國信託-文心券商分點個股進出

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

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-文心券商分點個股進出

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-文心券商分點個股進出
中國信託-文心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	19	113.95	13.3	113.83	113.00	5.8	12,452	0.05%
2024/11/21	7	109.79	23.1	108.57	112.00	-16.1	12,604	-0.13%
2024/11/20	31	109.63	10.1	109.01	108.00	21	12,999	0.16%
2024/11/19	31	107.61	58.2	109.80	110.50	-27.2	13,224	-0.21%
2024/11/18	10	103.25	20	103.45	103.50	-10	13,272	-0.08%
2024/11/15	3	107.00	2.1	106.79	107.00	0.9	13,896	0.01%
2024/11/14	14.1	104.85	15	104.17	104.00	-0.9	14,340	-0.01%
2024/11/13	16	108.41	12	107.83	106.50	4	15,121	0.03%
2024/11/12	13	107.50	8	106.94	106.50	5	16,050	0.03%
2024/11/11	23	107.04	7	106.64	108.50	16	16,799	0.10%
2024/11/08	19	108.18	38.1	106.35	105.50	-19.1	17,347	-0.11%
2024/11/07	24	108.33	62	108.49	107.50	-38	17,897	-0.21%
2024/11/06	2	106.50	1	106.50	106.50	1	18,210	0.01%
2024/11/05	9	106.44	5	105.80	106.00	4	18,669	0.02%
2024/11/04	52.1	107.97	28.4	107.54	104.00	23.7	18,799	0.13%
2024/11/01	14	102.50	24	102.90	105.00	-10	18,597	-0.05%
2024/10/30	14	102.50	14	103.50	102.50	0	18,703	0.00%
2024/10/29	7	105.00	2	104.50	103.00	5	18,872	0.03%
2024/10/28	19.4	106.48	5.1	105.69	105.00	14.4	18,915	0.08%
2024/10/25	35	108.37	18	109.47	108.50	17	18,911	0.09%
2024/10/24	32.2	106.43	7	106.93	104.00	25.2	18,822	0.13%
2024/10/23	4	105.63	3	105.67	105.50	1	18,721	0.01%
2024/10/22	4	105.00	4	104.38	105.50	0	18,755	0.00%
2024/10/21	1	104.50	0	0.00	105.00	1	18,896	0.01%
2024/10/18	11	103.41	6	103.75	102.50	5	18,984	0.03%
2024/10/17	6	103.92	0	0.00	103.50	6	19,053	0.03%
2024/10/16	3	103.00	19.1	103.00	102.50	-16.1	19,170	-0.08%
2024/10/15	22	104.66	11	104.00	103.50	11	19,385	0.06%
2024/10/14	2.2	104.98	2.2	103.95	105.50	0	20,052	0.00%
2024/10/11	37.4	104.17	48.1	104.78	103.50	-10.6	20,564	-0.05%
2024/10/09	12	110.75	22	111.50	111.00	-10	20,478	-0.05%
2024/10/08	24	112.58	3	112.17	113.00	21	20,478	0.10%
2024/10/07	9.2	115.73	15.1	116.47	115.50	-5.9	20,534	-0.03%
2024/10/04	3	112.50	37	112.80	113.00	-34	20,694	-0.16%
2024/10/01	8	114.13	3	114.67	114.00	5	20,661	0.02%
2024/09/30	7	115.00	9	114.83	114.00	-2	20,515	-0.01%
2024/09/27	50.7	117.29	36.2	115.80	115.00	14.5	20,388	0.07%
2024/09/26	58.4	121.85	40.2	121.66	119.00	18.2	19,964	0.09%
2024/09/25	39	129.87	28	128.06	131.50	11	19,175	0.06%
2024/09/24	10	121.25	9	121.22	123.00	1	18,623	0.01%
2024/09/23	20.3	124.57	17.1	124.50	124.00	3.1	18,414	0.02%
2024/09/20	21	121.38	16	120.81	118.50	5	18,117	0.03%
2024/09/19	3.1	116.53	4	117.50	120.00	-1	17,906	-0.01%
2024/09/18	7	116.50	14.1	117.94	114.00	-7.1	17,756	-0.04%
2024/09/16	38	119.83	27	119.72	118.50	11	17,614	0.06%
2024/09/13	21	120.57	40	121.41	123.00	-19	17,417	-0.11%
2024/09/12	5.3	117.09	6.1	116.01	116.00	-0.8	17,145	0.00%
2024/09/11	3	115.83	5	114.60	113.50	-2	17,016	-0.01%
2024/09/10	9	114.17	6	114.00	113.50	3	16,958	0.02%
2024/09/09	5	115.60	14	114.36	115.50	-9	16,787	-0.05%
2024/09/06	7	116.44	10	116.15	114.50	-3	16,733	-0.02%
2024/09/05	18	120.06	11	121.27	118.00	7	16,462	0.04%
2024/09/04	14	115.96	8.1	116.61	116.50	5.9	15,927	0.04%
2024/09/03	3	121.67	1	121.50	122.00	2	15,706	0.01%
2024/09/02	16	123.63	14.6	123.77	121.00	1.4	15,563	0.01%
2024/08/30	6.3	123.77	4	123.63	122.00	2.3	15,431	0.01%
2024/08/29	51.3	127.11	64.2	127.93	128.00	-12.9	15,050	-0.09%
2024/08/28	31	121.69	19	121.53	121.50	12	14,231	0.08%
2024/08/27	39	122.20	23	121.59	120.50	16	13,968	0.11%
2024/08/26	17.1	118.80	26	117.38	115.00	-8.9	13,487	-0.07%
2024/08/23	56.2	118.13	54	117.93	121.50	2.2	13,259	0.02%
2024/08/22	52.1	120.58	49.9	118.73	116.00	2.2	12,891	0.02%
2024/08/21	37	123.85	61.1	126.08	126.50	-24.1	12,310	-0.20%
2024/08/20	34	123.62	39.2	122.95	122.50	-5.2	11,942	-0.04%
2024/08/19	84.1	124.56	83.2	124.15	122.00	0.9	11,626	0.01%
2024/08/16	87.3	120.65	107.5	121.24	121.00	-20.2	10,945	-0.18%	大賣/
2024/08/15	107	117.09	50.2	115.35	117.00	56.8	10,458	0.54%	大買/
2024/08/14	78.2	111.60	77.2	111.40	111.50	1	9,610	0.01%
2024/08/13	67.1	104.60	53.4	105.63	108.00	13.7	8,623	0.16%
2024/08/12	44.9	98.94	55	99.80	98.40	-10.1	7,825	-0.13%
2024/08/09	44.2	97.36	54	96.16	95.40	-9.8	7,208	-0.14%
2024/08/08	20	95.03	27	94.57	94.00	-7	6,579	-0.11%
2024/08/07	54	91.96	29	92.18	93.40	25	6,158	0.41%
2024/08/06	1	84.10	22.1	85.60	87.50	-21.1	5,620	-0.38%
2024/08/05	17.1	81.38	13.2	80.79	79.60	3.9	5,402	0.07%
2024/08/02	5	90.20	48	90.28	88.40	-43	5,291	-0.81%
2024/08/01	24	92.58	24.6	92.30	93.70	-0.6	5,121	-0.01%
2024/07/31	0.1	90.00	4.3	89.27	89.70	-4.3	4,911	-0.09%
2024/07/30	8.2	87.01	6	87.30	89.80	2.2	4,824	0.05%
2024/07/29	11	87.99	8	87.54	86.10	3	4,720	0.06%
2024/07/26	7	85.13	9	84.88	85.60	-2	4,569	-0.04%
2024/07/23	5	86.48	4	85.90	85.90	1	4,499	0.02%
2024/07/22	5.2	90.50	3	87.37	87.10	2.2	4,419	0.05%
2024/07/19	5	89.94	10	89.20	89.30	-5	4,225	-0.12%
2024/07/18	13	91.72	7	91.10	90.80	6	4,100	0.15%
2024/07/17	21	94.78	26	95.01	93.30	-5	3,974	-0.13%
2024/07/16	30	95.33	51.3	95.02	95.60	-21.3	3,796	-0.56%
2024/07/15	54	96.58	57	97.74	95.10	-3	3,491	-0.09%
2024/07/12	96.5	90.51	94	89.65	90.10	2.5	2,737	0.09%
2024/07/11	10	83.78	19.2	85.39	88.80	-9.2	2,094	-0.44%
2024/07/10	20	80.93	1	80.80	80.80	19	1,885	1.01%
2024/07/09	10	78.59	15.2	78.26	79.50	-5.2	1,727	-0.30%
2024/07/08	70.2	79.49	34	79.53	79.00	36.2	1,598	2.26%
2024/07/05	0	0.00	8	75.88	76.00	-8	1,257	-0.64%
2024/07/04	1	69.10	2	69.25	69.10	-1	1,199	-0.08%
2024/07/03	1	69.90	2	70.15	69.50	-1	1,200	-0.08%
2024/07/02	1	69.00	1	68.40	69.00	0	1,213	0.00%
2024/07/01	1	69.30	3	69.37	68.70	-2	1,206	-0.17%
2024/06/28	3	69.90	0	0.00	69.60	3	1,203	0.25%
2024/06/27	1	68.90	0	0.00	68.60	1	1,197	0.08%
2024/06/26	3	69.80	4	69.88	69.50	-1	1,197	-0.08%
2024/06/25	3	69.90	1	68.20	70.30	2	1,200	0.17%
2024/06/24	1	69.20	0	0.00	69.40	1	1,187	0.08%
2024/06/21	1	69.40	5	68.98	68.80	-4	1,192	-0.34%
2024/06/20	2	70.05	1	70.40	69.30	1	1,182	0.08%
2024/06/19	3	70.83	5	70.94	70.90	-2	1,157	-0.17%
2024/06/18	2	71.60	4	71.48	71.00	-2	1,130	-0.18%
2024/06/17	4	72.85	2	71.55	71.60	2	1,119	0.18%
2024/06/14	10	70.88	9	70.58	71.20	1	1,068	0.09%
2024/06/13	9	71.16	6	71.70	70.50	3	1,033	0.29%
2024/06/12	2	68.10	0	0.00	68.00	2	871	0.23%
2024/06/06	8	68.69	1	68.40	67.70	7	853	0.82%
2024/06/05	9	68.08	0	0.00	67.30	9	816	1.10%
2024/05/31	0	0.00	3	67.20	66.60	-3	817	-0.37%
2024/05/30	0	0.00	3	67.03	66.20	-3	806	-0.37%
2024/05/29	0	0.00	1	66.90	66.80	-1	804	-0.12%
2024/05/27	2	66.40	0.4	66.50	66.40	1.6	790	0.20%
2024/05/24	0	0.00	1	66.20	65.60	-1	788	-0.13%
2024/05/22	1	66.80	4	66.68	66.80	-3	784	-0.38%
2024/05/21	0	0.00	1	66.00	65.50	-1	800	-0.12%
2024/05/20	0.4	64.90	0	0.00	64.60	0.4	792	0.05%
2024/05/17	2	65.10	0	0.00	64.90	2	794	0.25%
2024/05/16	1	64.80	3	64.83	64.60	-2	803	-0.25%
2024/05/15	1	64.30	15	64.29	64.50	-14	803	-1.74%
2024/05/14	1	63.90	0	0.00	63.90	1	804	0.12%
2024/05/10	5	63.70	0	0.00	63.80	5	808	0.62%
2024/05/09	0	0.00	6	64.87	64.20	-6	807	-0.74%
2024/05/08	0	0.00	1	64.50	64.60	-1	803	-0.12%
2024/05/07	5	63.82	3	64.00	64.20	2	803	0.25%
2024/05/06	0	0.00	4	64.35	64.40	-4	801	-0.50%
2024/05/03	0	0.00	0.1	64.80	64.30	-0.1	800	-0.01%
2024/05/02	2	65.15	8	65.14	65.20	-6	801	-0.75%
2024/04/22	2	62.70	0	0.00	62.00	2	875	0.23%
2024/04/19	1	62.00	0	0.00	62.00	1	872	0.11%
2024/04/16	7	63.80	0	0.00	63.10	7	858	0.82%
2024/04/12	0	0.00	3	66.60	66.50	-3	858	-0.35%
2024/04/10	3	66.37	2	67.10	66.30	1	912	0.11%
2024/04/09	1	66.00	1	66.40	66.40	0	913	0.00%
2024/04/08	2	66.00	8	66.04	65.60	-6	912	-0.66%
2024/04/03	3	64.13	0	0.00	65.00	3	898	0.33%
2024/04/01	1	64.60	0	0.00	64.80	1	931	0.11%
2024/03/28	5.1	65.14	2	66.30	65.00	3.1	1,062	0.29%
2024/03/27	0	0.00	2	65.20	65.20	-2	1,062	-0.19%
2024/03/25	0	0.00	1	65.20	65.20	-1	1,064	-0.09%
2024/03/21	0	0.00	1	64.80	64.80	-1	1,127	-0.09%
2024/03/20	3	64.70	1	64.20	64.50	2	1,190	0.17%
2024/03/14	1	63.70	0	0.00	63.80	1	1,777	0.06%
2024/03/13	4	64.45	0	0.00	63.80	4	1,780	0.22%
2024/03/12	0	0.00	0.1	64.29	64.60	-0.1	1,793	-0.01%
2024/03/08	2	64.00	0	65.00	63.00	2	1,796	0.11%
2024/03/07	2	64.25	2	64.95	64.30	0	1,783	0.00%
2024/03/06	1	65.30	9	66.06	65.20	-8	1,771	-0.45%
2024/03/05	0	0.00	1	66.40	66.40	-1	1,762	-0.06%
2024/03/04	1	67.00	0	0.00	66.90	1	1,769	0.06%
2024/03/01	0	0.00	4.1	66.91	67.00	-4.1	1,770	-0.23%
2024/02/29	1	67.20	1	66.90	67.10	0	1,780	0.00%
2024/02/27	0	0.00	1	68.70	67.20	-1	1,804	-0.06%
2024/02/26	0	0.00	1	68.40	68.90	-1	1,879	-0.05%
2024/02/22	2.1	68.79	0	0.00	68.50	2.1	1,899	0.11%
2024/02/21	1	67.10	1	68.00	68.40	0	1,878	0.00%
2024/02/20	1	67.50	0	0.00	67.10	1	1,864	0.05%
2024/02/16	0	0.00	0.2	67.40	67.00	-0.2	1,858	-0.01%
2024/02/02	0	0.00	0.5	66.40	66.00	-0.5	1,840	-0.03%
2024/02/01	2	66.80	0.1	67.00	66.40	2	1,839	0.11%
2024/01/30	0	0.00	0.1	67.10	66.70	-0.1	1,837	-0.01%
2024/01/26	10	67.75	0	0.00	67.40	10	1,861	0.54%
2024/01/24	0.3	69.00	3	69.03	68.40	-2.7	1,855	-0.15%
2024/01/23	1	69.60	0	0.00	69.20	1	1,838	0.05%
2024/01/22	0	0.00	2	66.65	66.60	-2	1,792	-0.11%
2024/01/19	1	65.90	0	0.00	65.90	1	1,785	0.06%
2024/01/17	1.1	64.81	4	65.10	64.70	-2.9	1,780	-0.17%
2024/01/16	0.1	66.70	0	0.00	66.20	0.1	1,759	0.01%
2024/01/15	1.1	66.82	0	0.00	66.70	1.1	1,755	0.06%
2024/01/09	1	66.00	0	0.00	66.00	1	1,776	0.06%
2024/01/08	1	67.00	0	0.00	66.70	1	1,774	0.06%
2024/01/04	5	67.18	8	67.79	67.10	-3	1,749	-0.17%
2024/01/03	2.1	69.50	1	69.50	69.40	1.1	1,707	0.06%
2024/01/02	1	70.40	0	0.00	70.30	1	1,693	0.06%
2023/12/29	4	70.28	0	0.00	70.20	4	1,683	0.24%
2023/12/28	2	69.75	0	0.00	69.60	2	1,675	0.12%
2023/12/27	0	0.00	2	70.80	70.60	-2	1,658	-0.12%
2023/12/26	25	71.69	25	70.70	70.60	0	1,639	0.00%
2023/12/25	5	71.00	4	69.88	71.70	1	1,555	0.06%
2023/12/22	2	68.90	0	0.00	68.40	2	1,502	0.13%
2023/12/21	0	0.00	1	68.70	68.70	-1	1,494	-0.07%
2023/12/20	7	69.34	1	69.40	69.50	6	1,489	0.40%
2023/12/19	1	68.80	1	68.20	69.20	0	1,476	0.00%
2023/12/18	2	69.65	5	68.94	69.10	-3	1,451	-0.21%
2023/12/15	2	71.05	40	70.89	70.40	-38	1,416	-2.68%
2023/12/14	32	73.93	38.4	73.10	72.30	-6.4	1,350	-0.47%
2023/12/13	22.1	70.73	4	71.92	72.80	18.1	1,139	1.59%
2023/12/12	29.4	69.05	17	68.84	69.00	12.4	894	1.39%
2023/12/08	1	65.80	0	0.00	65.50	1	771	0.13%
2023/12/06	0	0.00	11	65.65	65.50	-11	749	-1.47%
2023/12/04	0	0.00	3	66.73	66.30	-3	739	-0.41%
2023/12/01	0	0.00	8	66.35	66.40	-8	734	-1.09%
2023/11/29	0	0.00	0.4	66.40	67.00	-0.4	728	-0.05%
2023/11/28	1	66.00	0	0.00	66.40	1	718	0.14%
2023/11/24	2	67.15	3	67.07	66.10	-1	710	-0.14%
2023/11/23	6	67.40	6	67.43	67.30	0	685	0.00%
2023/11/22	1	65.40	2	65.40	65.10	-1	603	-0.17%
2023/11/20	2	64.45	0	0.00	64.40	2	563	0.35%
2023/11/16	0	0.00	4	63.20	63.40	-4	543	-0.74%
2023/11/15	0	0.00	2	63.30	63.10	-2	538	-0.37%
2023/11/14	1	62.20	0	0.00	62.20	1	532	0.19%
2023/11/07	1	63.10	0	0.00	63.10	1	588	0.17%
2023/11/06	3	63.13	1	63.40	63.30	2	600	0.33%
2023/11/03	2	63.95	1	62.90	62.80	1	598	0.17%
2023/11/02	1	61.60	0	0.00	61.50	1	586	0.17%
2023/10/30	0	0.00	10	61.30	61.50	-10	698	-1.43%
2023/10/27	10	60.90	0	0.00	61.00	10	704	1.42%
2023/10/25	2	62.25	2	62.10	62.00	0	717	0.00%
2023/10/18	1	60.50	0	0.00	61.70	1	736	0.14%
2023/10/12	5.1	62.01	0	0.00	62.30	5.1	743	0.69%
2023/10/11	1	61.60	1	62.50	61.60	0	757	0.00%
2023/10/04	3	62.50	1	62.80	62.50	2	829	0.24%
2023/10/03	9	63.63	0	0.00	63.20	9	885	1.02%
2023/10/02	9	63.20	0	0.00	63.30	9	927	0.97%
2023/09/26	0	0.00	1	63.40	63.10	-1	1,009	-0.10%
2023/09/22	1	62.90	4	62.88	63.30	-3	1,016	-0.30%
2023/09/21	0	0.00	38	63.06	62.90	-38	1,029	-3.69%
2023/09/20	1	64.10	0	0.00	64.00	1	1,027	0.10%
2023/09/18	6	65.40	0	0.00	65.70	6	1,046	0.57%
2023/09/15	0	0.00	1	65.50	65.30	-1	1,042	-0.10%
2023/09/14	1	65.60	0	0.00	65.60	1	1,052	0.10%
2023/09/13	6	65.28	1	65.20	65.00	5	1,064	0.47%
2023/09/12	1	64.50	2	63.60	64.50	-1	1,062	-0.09%
2023/09/07	3	64.73	6	64.70	64.60	-3	1,285	-0.23%
2023/09/06	7	64.59	6	65.15	64.50	1	1,286	0.08%
2023/09/05	5	65.02	1	65.10	65.10	4	1,286	0.31%
2023/09/04	0	0.00	1	63.80	64.30	-1	1,283	-0.08%
2023/09/01	1	64.30	4	63.85	63.80	-3	1,286	-0.23%
2023/08/30	9	63.12	1	63.30	63.00	8	1,307	0.61%
2023/08/29	0	0.00	3	62.97	63.00	-3	1,332	-0.23%
2023/08/28	4	62.30	0	0.00	62.20	4	1,453	0.28%
2023/08/25	1	61.90	0	0.00	62.00	1	1,464	0.07%
2023/08/24	3	62.87	0	0.00	62.40	3	1,466	0.20%
2023/08/22	0	0.00	1	62.80	62.20	-1	1,479	-0.07%
2023/08/18	4	62.30	5	62.80	62.20	-1	1,487	-0.07%
2023/08/17	1	62.90	1	61.30	62.80	0	1,487	0.00%
2023/08/15	1	62.50	0	0.00	62.50	1	1,479	0.07%
2023/08/14	8	63.14	89	61.96	62.00	-81	1,480	-5.47%
2023/08/11	5	64.90	1	64.90	64.80	4	1,470	0.27%
2023/08/10	3	65.63	7	65.01	65.00	-4	1,467	-0.27%
2023/08/09	10	66.60	1	66.80	66.60	9	1,457	0.62%
2023/08/08	3	67.23	1	67.00	67.10	2	1,458	0.14%
2023/08/07	3	67.50	8	67.01	67.40	-5	1,454	-0.34%
2023/08/04	1	65.10	1	65.70	65.50	0	1,421	0.00%
2023/08/02	13	66.90	13.2	67.29	65.70	-0.2	1,408	-0.02%
2023/08/01	0	0.00	5	64.90	64.60	-5	1,340	-0.37%
2023/07/31	2	65.05	0	0.00	64.10	2	1,335	0.15%
2023/07/28	3	64.70	0	0.00	64.80	3	1,330	0.23%
2023/07/27	12	64.88	0	0.00	65.00	12	1,325	0.91%
2023/07/25	6	65.13	0	0.00	65.00	6	1,321	0.45%
2023/07/24	30	64.58	3	64.63	64.50	27	1,318	2.05%
2023/07/21	2	65.50	0	0.00	65.80	2	1,309	0.15%
2023/07/18	0	0.00	7	66.59	66.30	-7	1,307	-0.54%
2023/07/17	0	0.00	2	68.00	67.60	-2	1,305	-0.15%
2023/07/13	47	68.38	1.2	68.92	67.90	45.8	1,311	3.49%
2023/07/12	1	67.50	14.1	67.05	67.70	-13.1	1,309	-1.00%
2023/07/11	3	68.37	0	0.00	68.30	3	1,300	0.23%
2023/07/10	1	68.10	1.1	69.46	67.40	-0.1	1,282	-0.01%
2023/07/07	4	68.10	1	67.00	67.00	3	1,231	0.24%
2023/07/06	3	67.23	2	66.90	67.90	1	1,194	0.08%
2023/07/05	15	66.49	0	0.00	66.10	15	1,169	1.28%
2023/06/30	3	64.53	0	0.00	64.30	3	1,142	0.26%
2023/06/28	0	0.00	1	65.00	64.90	-1	1,127	-0.09%
2023/06/27	0	0.00	11	65.29	64.40	-11	1,133	-0.97%
2023/06/21	1	66.90	2	67.10	66.80	-1	1,129	-0.09%
2023/06/20	0	0.00	12	67.05	66.60	-12	1,132	-1.06%
2023/06/19	1	68.60	11	67.50	67.20	-10	1,128	-0.89%
2023/06/16	3	68.73	25	68.46	68.10	-22	1,122	-1.96%
2023/06/15	8.2	69.45	2.1	68.82	68.80	6.2	1,108	0.55%
2023/06/14	32	69.24	7.1	68.27	68.00	24.9	1,043	2.39%
2023/06/13	0	0.00	2	66.00	66.20	-2	924	-0.22%
2023/06/12	1	65.70	1	65.80	66.10	0	926	0.00%
2023/06/09	3	65.60	0	0.00	65.60	3	942	0.32%
2023/06/08	0	0.00	5	65.30	65.10	-5	977	-0.51%
2023/06/07	1	66.10	0	0.00	66.10	1	1,035	0.10%
2023/06/05	5	66.94	2	66.90	66.80	3	1,138	0.26%
2023/06/02	6	66.07	3	66.10	66.00	3	1,430	0.21%
2023/06/01	6	66.90	7.2	68.14	66.80	-1.2	1,630	-0.07%
2023/05/31	0	0.00	2	65.40	65.50	-2	1,517	-0.13%
2023/05/30	1	65.10	2	65.00	64.90	-1	1,510	-0.07%
2023/05/29	4	65.15	0	64.80	65.20	4	1,514	0.26%
2023/05/25	6	64.37	0	0.00	64.20	6	1,509	0.40%
2023/05/22	5	64.42	0	0.00	64.00	5	1,532	0.33%
2023/05/19	5	64.34	0	0.00	64.40	5	1,534	0.33%
2023/05/18	1	63.80	3	64.20	64.20	-2	1,534	-0.13%
2023/05/17	5	63.90	7	64.10	64.00	-2	1,533	-0.13%
2023/05/12	1	62.00	0	0.00	62.00	1	1,516	0.07%
2023/05/11	1	62.30	4	61.93	61.80	-3	1,521	-0.20%
2023/05/09	1	62.70	0	0.00	62.60	1	1,534	0.07%
2023/05/08	1	63.30	0	0.00	63.40	1	1,537	0.07%
2023/05/05	2	63.45	0	0.00	63.30	2	1,559	0.13%
2023/05/04	4	63.55	0	0.00	63.00	4	1,648	0.24%
2023/05/03	0	0.00	1	63.60	63.50	-1	1,681	-0.06%
2023/05/02	1	64.20	0	0.00	64.20	1	1,688	0.06%
2023/04/28	3	64.07	0	0.00	64.10	3	1,689	0.18%
2023/04/27	0	63.30	1	63.00	63.80	-1	1,687	-0.06%
2023/04/26	2	63.10	1	63.30	63.40	1	1,684	0.06%
2023/04/25	3	64.06	1	64.50	62.80	2	1,682	0.12%
2023/04/24	2	64.45	0	0.00	64.40	2	1,670	0.12%
2023/04/21	3	64.30	3	65.03	64.30	0	1,669	0.00%
2023/04/20	6	65.82	12	65.74	65.50	-6	1,662	-0.36%
2023/04/18	8	67.95	4	67.58	67.30	4	1,661	0.24%
2023/04/17	2	68.50	10	68.67	68.50	-8	1,643	-0.49%
2023/04/14	3	67.27	0	0.00	67.00	3	1,613	0.19%
2023/04/13	1	67.20	10	67.08	66.80	-9	1,603	-0.56%
2023/04/12	0	0.00	3	66.93	67.10	-3	1,584	-0.19%
2023/04/11	1	66.90	10	67.10	67.10	-9	1,579	-0.57%
2023/04/10	22	66.84	9	66.97	67.00	13	1,574	0.83%
2023/03/31	2	66.35	2	66.20	66.00	0	1,540	0.00%
2023/03/30	2	66.00	0	0.00	66.10	2	1,537	0.13%
2023/03/29	1	65.80	0	0.00	65.50	1	1,530	0.07%
2023/03/28	0.1	65.46	0	0.00	65.30	0.1	1,527	0.01%
2023/03/27	1	66.40	0	0.00	66.10	1	1,517	0.07%
2023/03/24	1	66.70	1	66.70	66.10	0	1,515	0.00%
2023/03/23	1	65.60	0	0.00	66.20	1	1,505	0.07%
2023/03/22	0.2	66.10	0	0.00	65.80	0.2	1,500	0.01%
2023/03/21	1	65.70	1	65.70	65.60	0	1,494	0.00%
2023/03/17	0	0.00	2	64.70	64.80	-2	1,487	-0.13%
2023/03/16	4	63.85	2	64.45	63.80	2	1,483	0.13%
2023/03/15	1	65.41	0	0.00	65.00	1	1,475	0.07%
2023/03/13	1	66.40	0	0.00	66.20	1	1,460	0.07%
2023/03/10	2	67.75	3.1	67.43	67.60	-1.1	1,441	-0.07%
2023/03/09	5.4	70.66	4	71.35	70.30	1.4	1,400	0.10%
2023/03/08	8	70.94	8	71.09	70.60	0	1,394	0.00%
2023/03/07	15.1	72.57	15	72.64	72.40	0.1	1,322	0.01%
2023/03/06	17	70.11	23	70.51	72.00	-6	1,015	-0.59%
2023/03/03	4	65.48	4	65.77	65.50	0	792	0.00%
2023/03/02	2	64.45	2	64.30	64.30	0	785	0.00%
2023/03/01	4	64.45	0	0.00	64.40	4	790	0.51%
2023/02/22	1	65.00	1	65.50	65.40	0	909	0.00%
2023/02/21	5	66.50	0.2	66.40	67.10	4.8	961	0.50%
2023/02/20	0	0.00	1	66.00	66.10	-1	957	-0.10%
2023/02/16	1	65.00	0	0.00	64.90	1	964	0.10%
2023/02/15	0	65.70	1	65.30	64.40	-1	986	-0.10%
2023/02/14	1	65.10	0	0.00	65.10	1	1,015	0.10%
2023/02/13	0	0.00	4	64.80	64.90	-4	1,026	-0.39%
2023/02/10	0.2	65.30	0	0.00	64.80	0.2	1,044	0.02%
2023/02/09	3	66.00	0	0.00	65.80	3	1,051	0.29%
2023/02/08	3	66.87	0	0.00	66.60	3	1,059	0.28%
2023/02/07	1	67.40	0	0.00	67.10	1	1,084	0.09%
2023/02/06	0	0.00	6	66.75	66.50	-6	1,082	-0.55%
2023/02/03	1	66.90	2	66.70	67.20	-1	1,079	-0.09%
2023/02/02	2	67.80	9	67.68	67.10	-7	1,066	-0.66%
2023/02/01	1	66.10	2	64.65	66.00	-1	986	-0.10%
2023/01/30	1	62.20	0	0.00	62.10	1	959	0.10%
2023/01/12	1	63.00	0	0.00	62.60	1	1,016	0.10%
2023/01/11	1	63.20	0	0.00	62.90	1	1,027	0.10%
2023/01/10	1	63.10	1	63.60	63.60	0	1,034	0.00%
2023/01/09	4	63.08	2	63.25	63.30	2	1,039	0.19%
2023/01/06	0	0.00	1	62.40	62.50	-1	1,037	-0.10%
2023/01/03	1	61.00	0	0.00	61.00	1	1,059	0.09%
2022/12/30	0	0.00	1	60.80	60.50	-1	1,062	-0.09%
2022/12/29	2	60.05	0	0.00	60.30	2	1,069	0.19%
2022/12/28	0	0.00	1	60.20	60.20	-1	1,085	-0.09%
2022/12/27	2	61.70	0	0.00	61.60	2	1,092	0.18%
2022/12/20	2	62.60	1	62.20	61.40	1	1,217	0.08%
2022/12/19	0	0.00	2	63.30	63.00	-2	1,224	-0.16%
2022/12/16	0	0.00	1	63.10	63.20	-1	1,229	-0.08%
2022/12/15	2	64.05	0	0.00	64.20	2	1,232	0.16%
2022/12/14	5	63.68	0	0.00	63.80	5	1,236	0.40%
2022/12/08	4	63.90	1	63.80	63.80	3	1,244	0.24%
2022/12/07	0	0.00	2	63.40	63.30	-2	1,251	-0.16%
2022/12/06	0	0.00	8	65.60	64.40	-8	1,247	-0.64%
2022/12/02	2	66.00	0	0.00	66.20	2	1,238	0.16%
2022/12/01	1	65.80	13	65.70	65.70	-12	1,230	-0.98%
2022/11/30	4	66.28	3	66.10	66.00	1	1,236	0.08%
2022/11/29	4	64.15	1	64.40	64.50	3	1,218	0.25%
2022/11/25	4	63.85	0	0.00	63.40	4	1,279	0.31%
2022/11/24	1	63.50	3	63.87	64.10	-2	1,282	-0.16%
2022/11/23	4	63.18	0	0.00	63.20	4	1,297	0.31%
2022/11/22	2	63.35	0	0.00	63.50	2	1,297	0.15%
2022/11/21	10	64.42	0	0.00	64.20	10	1,296	0.77%
2022/11/18	6	66.20	6	66.20	66.00	0	1,280	0.00%
2022/11/17	4	65.55	5	65.20	65.30	-1	1,185	-0.08%
2022/11/15	1	63.70	2	64.25	64.40	-1	1,143	-0.09%
2022/11/14	2	63.95	0	0.00	64.00	2	1,144	0.17%
2022/11/11	2	64.85	1	63.70	63.70	1	1,148	0.09%
2022/11/10	3	64.27	0	0.00	63.30	3	1,151	0.26%
2022/11/07	0	0.00	1	62.20	62.40	-1	1,249	-0.08%
2022/11/03	0	0.00	3	60.20	61.10	-3	1,352	-0.22%
2022/11/02	2	58.60	2	58.90	58.70	0	1,323	0.00%
2022/10/31	1	57.40	0	0.00	57.30	1	1,317	0.08%
2022/10/28	2	55.80	1	55.80	55.70	1	1,317	0.08%
2022/10/25	0	0.00	1	57.70	57.50	-1	1,313	-0.08%
2022/10/24	4	60.08	4	59.83	58.90	0	1,310	0.00%
2022/10/19	1	58.50	0	0.00	59.00	1	1,286	0.08%
2022/10/18	0	0.00	3	58.83	59.00	-3	1,304	-0.23%
2022/10/17	5	57.40	4	56.30	58.40	1	1,311	0.08%
2022/10/14	2	58.10	0	0.00	58.20	2	1,315	0.15%
2022/10/13	0	0.00	2	57.65	56.30	-2	1,329	-0.15%
2022/10/12	2	58.25	1	58.50	58.50	1	1,324	0.08%
2022/10/11	0	0.00	2	57.65	58.30	-2	1,355	-0.15%
2022/10/07	1	59.20	2	58.85	59.20	-1	1,413	-0.07%
2022/10/06	2	59.00	0	0.00	59.00	2	1,441	0.14%
2022/10/05	1	58.20	3	58.40	58.50	-2	1,464	-0.14%
2022/10/04	3	57.13	2	57.25	57.30	1	1,455	0.07%
2022/10/03	2	56.70	2	57.90	56.60	0	1,452	0.00%
2022/09/30	20	55.77	12	57.22	57.60	8	1,450	0.55%
2022/09/29	2	54.65	1	54.40	54.60	1	1,416	0.07%
2022/09/28	0	0.00	4	55.33	53.50	-4	1,428	-0.28%
2022/09/27	3	55.80	1	55.50	56.60	2	1,429	0.14%
2022/09/26	1	56.50	1	56.10	55.80	0	1,437	0.00%
2022/09/23	4	59.23	1	59.70	58.90	3	1,462	0.21%
2022/09/22	1	60.00	0	0.00	59.80	1	1,475	0.07%
2022/09/21	1	61.00	0	0.00	60.50	1	1,470	0.07%
2022/09/16	0	0.00	1	62.50	62.50	-1	1,475	-0.07%
2022/09/14	1	62.90	2	63.55	63.60	-1	1,483	-0.07%
2022/09/13	1	64.79	0	0.00	64.70	1	1,489	0.07%
2022/09/12	2	64.05	1	64.10	64.30	1	1,507	0.07%
2022/09/08	0	0.00	1	63.50	63.50	-1	1,529	-0.07%
2022/09/07	1	63.10	0	0.00	62.60	1	1,527	0.07%
2022/09/05	2	62.45	3	63.37	62.40	-1	1,516	-0.07%
2022/09/01	3	65.87	2	67.45	64.90	1	1,511	0.07%
2022/08/31	1	65.80	1	65.70	65.90	0	1,462	0.00%
2022/08/30	2	65.95	0	0.00	65.30	2	1,456	0.14%
2022/08/29	0	0.00	2	64.40	64.00	-2	1,438	-0.14%
2022/08/26	2	66.50	1	67.00	66.60	1	1,440	0.07%
2022/08/25	1	65.90	0	0.00	65.80	1	1,434	0.07%
2022/08/24	1	66.20	0	0.00	65.00	1	1,438	0.07%
2022/08/22	1	65.50	0	0.00	65.50	1	1,434	0.07%
2022/08/17	0	0.00	0.3	67.22	67.30	-0.3	1,404	-0.02%
2022/08/16	0	0.00	8	67.44	67.80	-8	1,383	-0.58%
2022/08/15	5	68.12	2	68.35	67.50	3	1,348	0.22%
2022/08/12	1	65.40	0	0.00	64.70	1	1,247	0.08%
2022/08/11	1	65.80	0	0.00	65.30	1	1,241	0.08%
2022/08/10	2.3	64.95	2	64.40	64.90	0.3	1,185	0.03%
2022/08/09	0	0.00	3	62.00	62.20	-3	1,139	-0.26%
2022/08/04	2	60.55	1	60.90	61.00	1	1,154	0.09%
2022/08/03	1	61.40	0	0.00	60.40	1	1,156	0.09%
2022/08/02	2	60.80	0	0.00	61.00	2	1,194	0.17%
2022/07/29	1	62.50	0	0.00	62.50	1	1,269	0.08%
2022/07/25	1	63.60	4	63.98	63.00	-3	1,246	-0.24%
2022/07/20	0	0.00	1	62.30	61.60	-1	1,235	-0.08%
2022/07/19	2	62.00	0	0.00	62.30	2	1,234	0.16%
2022/07/18	4	62.60	1	61.60	61.90	3	1,229	0.24%
2022/07/15	1	62.10	0	0.00	62.50	1	1,197	0.08%
2022/07/14	0	0.00	1	59.00	59.80	-1	1,139	-0.09%
2022/07/13	1	58.50	0	58.00	57.40	1	1,110	0.09%
2022/07/12	1	55.00	0	0.00	54.90	1	1,088	0.09%
2022/07/11	1	57.40	2	57.50	57.10	-1	1,090	-0.09%
2022/07/08	1	58.10	2	58.05	57.40	-1	1,082	-0.09%
2022/07/07	3	55.97	1	56.00	56.20	2	1,059	0.19%
2022/07/06	2	57.40	0	0.00	56.00	2	1,034	0.19%
2022/07/05	1	58.80	0	0.00	58.40	1	1,026	0.10%
2022/07/01	2	59.50	4	58.50	56.90	-2	1,010	-0.20%
2022/06/30	0	0.00	1	62.30	61.70	-1	980	-0.10%
2022/06/23	2	63.25	1	63.50	63.20	1	989	0.10%
2022/06/22	2	63.30	2	62.95	63.00	0	987	0.00%
2022/06/21	1	65.00	1	62.70	65.20	0	987	0.00%
2022/06/20	1	62.10	23	64.04	61.20	-22	990	-2.22%
2022/06/17	2	64.75	1	65.40	64.80	1	972	0.10%
2022/06/16	3	66.67	1	67.30	66.00	2	961	0.21%
2022/06/15	20	68.29	0	0.00	67.20	20	980	2.04%
2022/06/14	2	66.50	1	66.30	66.70	1	982	0.10%
2022/06/13	0	68.10	13	67.84	67.00	-13	992	-1.31%
2022/06/10	11	70.93	0	0.00	69.70	11	997	1.10%
2022/06/09	3	69.67	0	0.00	69.70	3	985	0.30%
2022/06/08	1	69.40	0	0.00	69.40	1	998	0.10%
2022/06/07	3	69.17	1	69.10	69.30	2	1,009	0.20%
2022/06/02	0	0.00	1	68.00	68.00	-1	1,035	-0.10%
2022/06/01	3	69.30	0	0.00	69.20	3	1,069	0.28%
2022/05/30	1	68.10	1	68.00	67.90	0	1,087	0.00%
2022/05/27	1	67.20	0	0.00	67.20	1	1,092	0.09%
2022/05/26	1	67.00	2	66.90	66.70	-1	1,106	-0.09%
2022/05/25	4	66.95	0	0.00	66.90	4	1,121	0.36%
2022/05/24	0	66.50	0	0.00	65.60	0	1,166	0.00%
2022/05/19	0	0.00	2	64.90	66.50	-2	1,216	-0.16%
2022/05/17	0.2	65.06	0	0.00	65.30	0.2	1,249	0.01%
2022/05/16	1	63.60	1	63.40	63.30	0	1,309	0.00%
2022/05/13	3	62.90	0	0.00	63.00	3	1,330	0.23%
2022/05/12	1	62.30	22	63.66	62.00	-21	1,348	-1.56%
2022/05/11	0	0.00	1	63.90	63.20	-1	1,350	-0.07%
2022/05/10	7	63.41	9	63.69	65.00	-2	1,365	-0.15%
2022/05/09	4	64.13	8	64.19	63.90	-4	1,350	-0.30%
2022/05/06	1	70.60	3	70.57	70.90	-2	1,297	-0.15%
2022/05/05	2	72.25	0	0.00	71.90	2	1,307	0.15%
2022/05/04	1	71.60	2	71.45	71.10	-1	1,328	-0.08%
2022/04/28	1	71.10	3	69.90	70.30	-2	1,417	-0.14%
2022/04/27	4	69.83	2.4	69.51	70.50	1.6	1,424	0.11%
2022/04/26	3	71.30	3	71.67	71.30	0	1,416	0.00%
2022/04/25	1	71.00	0	0.00	70.90	1	1,432	0.07%
2022/04/22	1	75.00	0	0.00	74.70	1	1,436	0.07%
2022/04/21	0	0.00	1	75.70	76.20	-1	1,500	-0.07%
2022/04/20	4.1	75.53	2	75.25	75.20	2.1	1,525	0.14%
2022/04/19	0	0.00	1	74.40	74.60	-1	1,571	-0.06%
2022/04/18	2	73.60	1	74.00	73.70	1	1,630	0.06%
2022/04/15	3	75.03	4	75.05	74.60	-1	1,656	-0.06%
2022/04/14	1	76.20	1	76.50	76.40	0	1,739	0.00%
2022/04/11	0	0.00	2	75.35	75.10	-2	2,042	-0.10%
2022/04/08	1	77.50	0	0.00	77.50	1	2,098	0.05%
2022/04/07	10	77.20	1	77.80	76.10	9	2,140	0.42%
2022/04/06	2	77.80	1	77.80	77.70	1	2,278	0.04%
2022/04/01	1	78.00	0	0.00	78.60	1	2,306	0.04%
2022/03/31	0	0.00	4	79.30	79.00	-4	2,343	-0.17%
2022/03/30	4	80.43	2	80.30	79.90	2	2,374	0.08%
2022/03/29	0	0.00	11	80.03	79.60	-11	2,405	-0.46%
2022/03/28	0	79.20	3	78.13	78.90	-3	2,457	-0.12%
2022/03/25	3	78.63	1	79.00	78.30	2	2,557	0.08%
2022/03/23	1	79.10	0	0.00	79.70	1	2,736	0.04%
2022/03/21	0	0.00	7	78.83	78.40	-7	2,871	-0.24%
2022/03/18	6	77.28	1	77.80	77.20	5	2,977	0.17%
2022/03/17	1	78.00	1	77.20	77.90	0	3,123	0.00%
2022/03/16	2	75.00	2.5	75.64	75.10	-0.5	3,204	-0.01%
2022/03/15	2	75.50	5	76.16	75.20	-3	3,383	-0.09%
2022/03/14	11	77.49	0	0.00	77.40	11	3,655	0.30%
2022/03/11	2	76.85	2	77.65	76.80	0	3,803	0.00%
2022/03/10	0	0.00	1	78.00	78.20	-1	4,261	-0.02%
2022/03/09	2	76.15	2	75.65	76.30	0	4,438	0.00%
2022/03/08	2.1	75.97	1	77.10	75.00	1.1	4,797	0.02%
2022/03/07	2	77.00	3	77.17	77.30	-1	5,230	-0.02%
2022/03/04	6	81.08	10	81.50	80.80	-4	5,903	-0.07%
2022/03/03	0	0.00	1	82.70	82.20	-1	6,146	-0.02%
2022/03/02	1	82.10	1	82.80	82.40	0	6,633	0.00%
2022/03/01	2	82.45	0	0.00	82.70	2	6,960	0.03%
2022/02/25	0	0.00	1	80.80	80.90	-1	7,133	-0.01%
2022/02/24	13	81.62	0	0.00	80.10	13	7,408	0.18%
2022/02/22	0	0.00	1	84.20	83.80	-1	8,544	-0.01%
2022/02/21	1	86.90	0	87.00	86.60	1	8,875	0.01%
2022/02/17	2	88.80	1	88.30	88.30	1	9,348	0.01%
2022/02/16	2	89.30	2	88.80	87.70	0	9,614	0.00%
2022/02/15	2	88.00	0	0.00	87.20	2	9,597	0.02%
2022/02/14	1	85.80	1	85.60	85.80	0	9,604	0.00%
2022/02/11	1	87.90	2	87.90	87.90	-1	9,606	-0.01%
2022/02/10	2	88.40	5	88.60	88.50	-3	9,623	-0.03%
2022/02/08	1	87.00	4	87.38	88.20	-3	9,651	-0.03%
2022/01/26	1	84.30	2	84.90	84.00	-1	9,742	-0.01%
2022/01/25	1	84.20	1	84.80	84.20	0	9,806	0.00%
2022/01/24	21	85.85	49	84.45	85.90	-28	9,935	-0.28%
2022/01/21	4	86.15	1	85.80	85.50	3	10,050	0.03%
2022/01/20	14	87.91	11	88.15	88.00	3	10,227	0.03%
2022/01/19	2	87.75	4	88.25	87.70	-2	10,315	-0.02%
2022/01/18	3	89.27	2	89.50	88.40	1	10,452	0.01%
2022/01/17	7	87.27	5	88.36	88.80	2	10,459	0.02%
2022/01/14	20	86.22	21	86.67	87.00	-1	10,445	-0.01%
2022/01/13	4	88.58	2	88.90	88.90	2	10,393	0.02%
2022/01/12	7	88.86	1	88.60	88.60	6	10,380	0.06%
2022/01/11	4	90.13	9	90.21	89.20	-5	10,346	-0.05%
2022/01/10	2	90.25	5	91.16	92.00	-3	10,289	-0.03%
2022/01/07	3	91.30	6.1	91.37	91.00	-3.1	10,265	-0.03%
2022/01/06	2	93.80	5	94.08	93.90	-3	10,182	-0.03%
2022/01/05	10	95.47	21	95.74	95.20	-11	10,147	-0.11%
2022/01/04	61.1	96.61	53	96.38	96.90	8.1	10,056	0.08%
2022/01/03	23	94.88	13.5	94.79	95.00	9.5	9,897	0.10%
2021/12/30	5	93.96	8	94.06	93.90	-3	9,850	-0.03%
2021/12/29	14	95.26	14	94.94	93.60	0	9,816	0.00%
2021/12/28	1	93.50	0	0.00	93.90	1	9,685	0.01%
2021/12/27	4	94.00	1	93.50	94.00	3	9,668	0.03%
2021/12/23	0	0.00	1	93.70	93.80	-1	9,637	-0.01%
2021/12/22	9	94.29	7	94.00	94.00	2	9,623	0.02%
2021/12/21	24	92.84	28	93.45	93.70	-4	9,564	-0.04%
2021/12/20	14	92.47	13	92.04	92.00	1	9,464	0.01%
2021/12/17	13	92.20	59	91.91	91.20	-46	9,411	-0.49%
2021/12/16	12	93.98	3	94.00	94.20	9	9,293	0.10%
2021/12/15	3	92.77	0	0.00	92.10	3	9,227	0.03%
2021/12/14	9	92.43	13	92.92	92.00	-4	9,170	-0.04%
2021/12/13	5	94.92	33	94.52	93.80	-28	9,086	-0.31%
2021/12/10	9	96.14	6	96.27	95.50	3	8,940	0.03%
2021/12/09	16.4	97.84	2.1	98.18	96.90	14.4	8,845	0.16%
2021/12/08	17	98.82	15	99.37	98.50	2	8,661	0.02%
2021/12/07	8	97.95	4	97.85	97.10	4	8,383	0.05%
2021/12/06	93	99.86	40	99.84	97.60	53	8,243	0.64%
2021/12/03	9	97.51	3	97.40	96.90	6	7,806	0.08%
2021/12/02	25	99.26	29	98.44	97.00	-4	7,640	-0.05%
2021/12/01	38	99.91	48.1	99.89	101.50	-10.1	7,293	-0.14%
2021/11/30	103	98.95	99.2	100.07	99.10	3.8	6,853	0.06%	大買/
2021/11/29	30.1	93.47	34	94.50	94.10	-3.9	6,181	-0.06%
2021/11/26	50	96.97	39	97.01	96.40	11	6,102	0.18%
2021/11/25	27	97.04	29	96.77	95.00	-2	5,614	-0.04%
2021/11/24	3	93.57	13.1	93.19	93.60	-10.1	5,292	-0.19%
2021/11/23	26.2	94.96	16	94.41	92.70	10.2	5,125	0.20%
2021/11/22	56.1	98.03	61.1	98.33	97.50	-5	4,867	-0.10%
2021/11/19	23	93.49	20	93.62	93.30	3	4,204	0.07%
2021/11/18	13	91.86	4.1	92.42	90.60	8.9	3,805	0.23%
2021/11/17	4	87.43	3	88.07	87.10	1	3,454	0.03%
2021/11/16	42	92.58	40	92.88	89.80	2	3,338	0.06%
2021/11/15	5	91.00	24.2	92.35	94.30	-19.2	2,987	-0.64%
2021/11/12	2	86.90	4	86.60	85.80	-2	2,733	-0.07%
2021/11/11	1	85.80	0	0.00	85.90	1	2,700	0.04%
2021/11/10	8.1	85.70	10	85.82	85.70	-2	2,730	-0.07%
2021/11/09	0	0.00	3	85.07	84.90	-3	2,747	-0.11%
2021/11/08	4	85.18	14	84.54	84.10	-10	2,768	-0.36%
2021/11/05	12	87.45	13	87.05	87.10	-1	2,769	-0.04%
2021/11/04	3	88.37	1	87.50	87.60	2	2,776	0.07%
2021/11/03	4	88.33	1.2	88.32	87.30	2.8	2,807	0.10%
2021/11/02	11	87.15	10	88.11	86.20	1	2,751	0.04%
2021/11/01	27.1	89.28	18.2	88.78	87.70	8.9	2,682	0.33%
2021/10/29	19	87.92	29.2	87.21	88.50	-10.2	2,551	-0.40%
2021/10/28	27	85.51	25.4	87.33	87.60	1.6	2,440	0.07%
2021/10/27	16	83.23	5	83.64	83.60	11	2,248	0.49%
2021/10/26	11	81.52	12	82.38	81.00	-1	2,177	-0.05%
2021/10/25	0	0.00	4	79.00	79.10	-4	2,043	-0.20%
2021/10/22	2	76.65	0	0.00	77.30	2	2,101	0.10%
2021/10/21	3	76.60	0	0.00	76.20	3	2,199	0.14%
2021/10/20	0	0.00	2.1	77.06	77.60	-2.1	2,283	-0.09%
2021/10/19	1	76.90	1	76.10	76.90	0	2,324	0.00%
2021/10/18	0	74.50	0	0.00	74.40	0	2,366	0.00%
2021/10/15	1	75.30	0.2	75.50	75.50	0.8	2,483	0.03%
2021/10/14	0.2	73.20	0	0.00	74.60	0.2	2,590	0.01%
2021/10/13	0.2	72.94	0	0.00	72.80	0.2	2,665	0.01%
2021/10/08	0	0.00	1	75.90	75.50	-1	2,802	-0.04%
2021/10/06	0	73.50	0	0.00	73.00	0	3,545	0.00%
2021/10/05	2	71.25	1	72.50	73.50	1	3,752	0.03%
2021/10/04	4.1	72.64	3	72.70	71.50	1.1	3,780	0.03%
2021/10/01	0	74.00	1	74.60	73.50	-1	3,819	-0.03%
2021/09/30	0	75.50	1	76.30	76.80	-1	3,870	-0.03%
2021/09/29	3	76.33	1	77.30	75.70	2	4,236	0.05%
2021/09/28	0	0.00	1	79.10	78.30	-1	4,308	-0.02%
2021/09/22	1.1	78.33	2	78.40	79.20	-1	4,870	-0.02%
2021/09/16	1	81.20	0	0.00	80.30	1	5,816	0.02%
2021/09/15	0	0.00	2	79.00	79.50	-2	5,953	-0.03%
2021/09/14	0	0.00	4	79.25	79.40	-4	5,957	-0.07%
2021/09/13	0	0.00	0.1	79.20	79.00	-0.1	5,972	0.00%
2021/09/10	0	0.00	2	79.90	79.80	-2	5,997	-0.03%
2021/09/08	1	80.00	0	0.00	78.20	1	6,034	0.02%
2021/09/07	1	79.60	0	0.00	80.80	1	6,014	0.02%
2021/09/06	1	82.60	0	83.00	81.10	1	6,010	0.02%
2021/09/03	2	82.50	0	0.00	82.30	2	6,001	0.03%
2021/09/02	5	82.80	15	83.60	82.50	-10	5,999	-0.17%
2021/09/01	44	86.59	15	85.55	84.40	29	5,976	0.49%
2021/08/27	10	83.60	0	0.00	83.00	10	5,834	0.17%
2021/08/26	0	0.00	1	84.40	84.40	-1	5,837	-0.02%
2021/08/25	12	84.51	13	83.82	83.40	-1	5,850	-0.02%
2021/08/24	0.1	81.10	5	80.50	81.10	-4.9	5,818	-0.08%
2021/08/23	0	0.00	0.2	80.49	81.40	-0.2	5,850	0.00%
2021/08/20	0.1	79.10	0.1	79.90	78.60	0	5,873	0.00%
2021/08/18	0.1	80.70	0	0.00	80.70	0.1	5,935	0.00%
2021/08/17	0	0.00	1	80.00	78.50	-1	5,938	-0.02%
2021/08/16	0	0.00	5	79.52	79.90	-5	5,943	-0.08%
2021/08/13	11.1	84.82	12	84.54	83.00	-0.9	5,914	-0.02%
2021/08/12	1	85.00	4	84.48	85.50	-3	5,910	-0.05%
2021/08/11	0	0.00	5	82.52	81.50	-5	5,905	-0.08%
2021/08/10	3.1	85.65	0.2	85.50	85.30	2.9	5,891	0.05%
2021/08/09	5	86.90	1.3	86.30	86.00	3.7	5,919	0.06%
2021/08/06	3	86.00	0	0.00	84.80	3	5,888	0.05%
2021/08/05	0	0.00	1.1	87.00	86.00	-1.1	5,938	-0.02%
2021/08/04	2.1	86.81	0	0.00	86.10	2.1	6,030	0.03%
2021/08/03	1	88.10	0	0.00	88.00	1	6,078	0.02%
2021/08/02	1	86.50	1	86.40	86.60	0	6,180	0.00%
2021/07/30	2	86.40	1	87.50	85.80	1	6,216	0.02%
2021/07/29	0	0.00	1	85.70	87.10	-1	6,226	-0.02%
2021/07/28	2	84.25	2	85.50	85.90	0	6,249	0.00%
2021/07/27	2	92.15	6	91.23	89.30	-4	6,322	-0.06%
2021/07/26	2	91.80	2	91.65	91.70	0	6,284	0.00%
2021/07/23	1	90.10	1	89.70	89.20	0	6,240	0.00%
2021/07/22	1	89.20	0	89.10	89.20	1	6,484	0.02%
2021/07/21	4	88.80	3	88.53	88.20	1	6,516	0.02%
2021/07/20	6	86.83	5.1	87.05	86.60	1	6,441	0.01%
2021/07/19	3	89.50	1	89.80	89.50	2	6,373	0.03%
2021/07/16	1	91.40	8	91.04	91.30	-7	6,365	-0.11%
2021/07/15	2	90.00	3	90.70	90.40	-1	6,363	-0.02%
2021/07/14	12	91.71	9	91.13	90.60	3	6,334	0.05%
2021/07/13	36.1	97.07	57	96.23	92.20	-21	6,255	-0.33%
2021/07/12	7	92.90	10.4	92.92	94.30	-3.4	5,656	-0.06%
2021/07/09	0	0.00	1.3	90.13	90.20	-1.3	5,498	-0.02%
2021/07/08	5.1	90.83	2.1	91.28	91.10	3	5,553	0.05%
2021/07/07	12	92.05	4	90.18	90.80	8	5,573	0.14%
2021/07/06	25	94.40	46	95.11	92.10	-21	5,563	-0.38%
2021/07/05	11	91.76	10.1	91.82	91.60	0.9	5,337	0.02%
2021/07/02	1	88.30	4	89.78	89.20	-3	5,510	-0.05%
2021/07/01	5	90.44	16	91.01	88.00	-11	5,490	-0.20%
2021/06/30	14.1	91.65	6	92.48	92.00	8.1	5,433	0.15%
2021/06/29	13.1	92.81	48	92.43	92.50	-34.9	5,408	-0.64%
2021/06/28	51.3	93.93	30	92.89	92.40	21.3	5,203	0.41%
2021/06/25	51	90.78	13	90.45	91.00	38	4,772	0.80%
2021/06/24	8	84.79	13	84.72	86.20	-5	4,312	-0.12%
2021/06/23	1	80.00	0	0.00	81.90	1	4,197	0.02%
2021/06/22	0	0.00	4	80.30	79.70	-4	4,216	-0.09%
2021/06/21	4	81.58	3	81.30	80.80	1	4,232	0.02%
2021/06/18	1	81.80	0	0.00	83.30	1	4,293	0.02%
2021/06/17	1	82.00	0	0.00	82.00	1	4,371	0.02%
2021/06/16	2	81.60	1	81.80	80.90	1	4,455	0.02%
2021/06/15	6	82.70	5	82.10	82.00	1	4,576	0.02%
2021/06/11	1	81.80	1	81.20	81.20	0	4,646	0.00%
2021/06/08	0	0.00	1	80.20	79.90	-1	4,865	-0.02%
2021/06/07	0	0.00	8	78.59	80.90	-8	5,077	-0.16%
2021/06/04	1	81.10	2	80.95	81.00	-1	5,210	-0.02%
2021/06/03	1	81.90	3	81.50	81.90	-2	5,331	-0.04%
2021/06/02	1.2	81.42	3	81.63	80.60	-1.8	5,422	-0.03%
2021/06/01	12	83.51	8	82.86	82.50	4	5,826	0.07%
2021/05/31	4	82.05	10	81.16	82.00	-6	5,898	-0.10%
2021/05/28	0	0.00	1	81.00	81.20	-1	5,980	-0.02%
2021/05/27	1.5	79.07	2	79.00	79.20	-0.5	6,098	-0.01%
2021/05/26	12	79.36	3	80.40	79.00	9	6,293	0.14%
2021/05/25	10.7	79.10	15	79.27	78.20	-4.3	6,397	-0.07%
2021/05/24	1	75.50	3	76.37	77.40	-2	6,618	-0.03%
2021/05/21	14	75.61	2	75.05	76.20	12	6,937	0.17%
2021/05/19	6	74.72	12	74.16	75.00	-6	8,583	-0.07%
2021/05/18	3	71.77	2	72.45	73.60	1	8,963	0.01%
2021/05/17	3	67.57	9.4	68.23	68.30	-6.4	8,983	-0.07%
2021/05/14	6	74.45	6	73.78	73.50	0	9,000	0.00%
2021/05/13	9	72.27	16.4	72.47	74.20	-7.4	9,084	-0.08%
2021/05/12	9	73.14	11	74.51	72.00	-2	9,244	-0.02%
2021/05/11	13.1	78.63	11	79.16	77.60	2.1	9,154	0.02%
2021/05/10	3.4	85.11	4	82.83	82.50	-0.6	9,133	-0.01%
2021/05/07	0	0.00	3	84.50	84.50	-3	9,148	-0.03%
2021/05/06	0	0.00	3	77.83	76.90	-3	9,143	-0.03%
2021/05/05	5	78.02	2	77.65	77.00	3	9,153	0.03%
2021/05/04	14.1	78.25	9	83.48	78.10	5.1	9,146	0.06%
2021/05/03	12.1	86.78	7.5	86.99	85.60	4.6	9,019	0.05%
2021/04/29	7.5	89.61	5	89.76	88.70	2.5	8,986	0.03%
2021/04/28	33	92.95	24	92.81	90.70	9	8,972	0.10%
2021/04/27	3.5	89.80	9	89.90	91.20	-5.5	8,731	-0.06%
2021/04/26	1	88.90	0	0.00	88.90	1	8,680	0.01%
2021/04/23	1	87.80	3	87.43	88.20	-2	8,683	-0.02%
2021/04/22	4	88.90	5	87.76	86.60	-1	8,696	-0.01%
2021/04/21	4	89.23	6	89.25	88.80	-2	8,661	-0.02%
2021/04/20	6	89.15	3	89.03	90.00	3	8,621	0.03%
2021/04/19	4	89.38	7	89.07	88.80	-3	8,673	-0.03%
2021/04/16	3.5	90.04	4	89.95	89.80	-0.5	8,803	-0.01%
2021/04/15	8	89.85	1	87.60	89.30	7	8,847	0.08%
2021/04/14	6	86.95	13	87.65	87.40	-7	8,872	-0.08%
2021/04/13	9.1	89.31	3	89.77	88.10	6.1	8,858	0.07%
2021/04/12	13	91.02	7.2	91.01	90.00	5.8	8,845	0.07%
2021/04/09	33.2	91.96	11	92.45	90.70	22.2	8,899	0.25%
2021/04/08	18	92.90	20	92.46	93.30	-2	8,771	-0.02%
2021/04/07	5	88.68	2	89.25	89.20	3	8,521	0.04%
2021/04/06	3.5	88.13	5	89.30	87.70	-1.5	8,521	-0.02%
2021/04/01	24	90.50	16	89.93	89.70	8	8,460	0.09%
2021/03/31	1	89.20	0	0.00	89.30	1	8,378	0.01%
2021/03/30	3.2	89.19	10	88.87	88.90	-6.8	8,353	-0.08%
2021/03/29	13.2	88.42	15	88.80	88.80	-1.8	8,334	-0.02%
2021/03/26	5	87.32	3	88.43	88.20	2	8,323	0.02%
2021/03/25	2	86.65	2.3	86.76	86.30	-0.3	8,295	0.00%
2021/03/24	2	87.85	4	87.65	87.50	-2	8,304	-0.02%
2021/03/23	4.3	87.44	2	88.00	87.10	2.3	8,284	0.03%
2021/03/22	14.4	89.81	12	89.23	88.80	2.4	8,227	0.03%
2021/03/19	10.1	91.08	3	91.13	91.10	7.1	8,208	0.09%
2021/03/18	3	91.07	15	90.93	91.20	-12	8,174	-0.15%
2021/03/17	3	90.50	3	90.70	89.30	0	8,218	0.00%
2021/03/16	8	90.48	8.1	89.85	89.90	-0.1	8,359	0.00%
2021/03/15	2	88.80	1	89.20	88.80	1	8,476	0.01%
2021/03/12	22	90.03	19	89.21	89.10	3	8,447	0.04%
2021/03/11	13.2	91.67	9	90.79	90.10	4.2	8,423	0.05%
2021/03/10	27	91.07	24	90.40	90.40	3	8,239	0.04%
2021/03/09	11.3	87.67	18	87.79	89.20	-6.7	8,160	-0.08%
2021/03/08	5.1	88.96	22	88.06	87.00	-16.9	8,088	-0.21%
2021/03/05	36	89.69	14	89.65	88.10	22	8,016	0.27%
2021/03/04	10	87.59	6	87.17	86.10	4	7,670	0.05%
2021/03/03	6	89.63	26	89.00	89.80	-20	7,702	-0.26%
2021/03/02	15.1	89.94	12	90.43	88.90	3.1	7,600	0.04%
2021/02/26	20.2	91.58	24	91.68	92.00	-3.9	7,479	-0.05%
2021/02/25	25.1	90.73	6	90.40	89.70	19.1	7,279	0.26%
2021/02/24	25	93.21	10	93.67	90.70	15	7,132	0.21%
2021/02/23	15.1	92.62	20	93.09	93.20	-5	6,872	-0.07%
2021/02/22	67.1	98.91	64	98.57	95.80	3.1	6,549	0.05%
2021/02/19	68	90.12	59	91.99	94.00	9	5,820	0.15%
2021/02/18	12	83.29	32	84.84	85.50	-20	4,952	-0.40%
2021/02/17	5	76.20	7	76.23	77.80	-2	4,570	-0.04%
2021/02/05	15	76.11	15	76.51	75.60	0	4,508	0.00%
2021/02/04	10	77.21	7	76.87	77.10	3	4,465	0.07%
2021/02/03	19	76.06	34	76.98	75.70	-15	4,357	-0.34%
2021/02/02	1	73.10	4	72.80	72.40	-3	4,182	-0.07%
2021/02/01	6	72.67	13	71.93	72.30	-7	4,219	-0.17%
2021/01/29	13	76.32	15	77.21	73.80	-2	4,167	-0.05%
2021/01/28	0	0.00	1	74.90	74.30	-1	4,016	-0.02%
2021/01/27	6	74.58	4	75.13	74.80	2	3,975	0.05%
2021/01/26	1	75.00	4	74.40	72.90	-3	3,935	-0.08%
2021/01/25	2	73.30	4	73.85	73.90	-2	3,903	-0.05%
2021/01/22	4	73.00	3	73.23	73.20	1	3,877	0.03%
2021/01/21	6	71.68	1	71.60	71.00	5	3,846	0.13%
2021/01/20	4	72.75	6	72.75	72.10	-2	3,809	-0.05%
2021/01/19	2	74.40	1	75.00	75.20	1	3,750	0.03%
2021/01/18	6	73.38	17	72.56	73.80	-11	3,709	-0.30%
2021/01/15	7	76.87	12	76.15	75.50	-5	3,670	-0.14%
2021/01/14	1	77.10	2	77.50	77.70	-1	3,619	-0.03%
2021/01/13	5	77.24	10	76.96	76.70	-5	3,590	-0.14%
2021/01/12	19	77.73	0	0.00	76.10	19	3,555	0.53%
2021/01/11	7	78.76	6	79.08	79.90	1	3,465	0.03%
2021/01/08	6	77.58	7	77.54	77.60	-1	3,298	-0.03%
2021/01/07	5	76.14	13	75.43	77.10	-8	3,212	-0.25%
2021/01/06	8	77.16	3	77.07	74.60	5	3,156	0.16%
2021/01/05	0	0.00	7	77.91	77.50	-7	3,075	-0.23%
2021/01/04	14	76.30	13	76.33	78.00	1	3,019	0.03%
2020/12/31	10	74.76	1	74.00	73.90	9	2,905	0.31%
2020/12/30	3	74.23	0	0.00	74.30	3	2,885	0.10%
2020/12/29	0	0.00	3	74.20	73.70	-3	2,867	-0.10%
2020/12/25	0	0.00	1	72.50	72.70	-1	2,798	-0.04%
2020/12/23	11	71.68	18	70.73	71.70	-7	2,781	-0.25%
2020/12/22	6	72.50	3	71.80	70.20	3	2,781	0.11%
2020/12/21	4	72.25	4	72.50	72.20	0	2,772	0.00%
2020/12/18	7	74.04	7	73.70	73.60	0	2,747	0.00%
2020/12/17	1	72.30	0	0.00	72.30	1	2,701	0.04%
2020/12/15	5	73.54	11	74.27	72.20	-6	2,672	-0.22%
2020/12/14	4	76.68	4	76.28	75.50	0	2,592	0.00%
2020/12/11	10	79.35	7	77.66	77.20	3	2,545	0.12%
2020/12/10	31	79.25	36	78.88	79.90	-5	2,382	-0.21%
2020/12/09	20	76.91	9	76.64	78.80	11	2,176	0.51%
2020/12/08	7	73.51	1	73.40	73.30	6	1,938	0.31%
2020/12/07	2	72.90	1	73.20	72.50	1	1,922	0.05%
2020/12/04	3	73.87	0	0.00	73.70	3	1,889	0.16%
2020/12/03	5	74.78	3	76.20	74.20	2	1,868	0.11%
2020/12/02	5	73.54	8	73.65	73.90	-3	1,793	-0.17%
2020/12/01	2	72.30	0	0.00	72.40	2	1,747	0.11%
2020/11/30	31	74.06	36	72.80	73.20	-5	1,727	-0.29%
2020/11/27	23	72.75	35	72.85	74.00	-12	1,682	-0.71%
2020/11/26	6	71.03	0	0.00	70.70	6	1,507	0.40%
2020/11/25	5	71.00	7	70.47	70.20	-2	1,493	-0.13%
2020/11/24	6	70.98	2	70.70	70.60	4	1,471	0.27%
2020/11/23	1	70.20	1	69.90	69.70	0	1,450	0.00%
2020/11/20	2	69.55	2	69.60	70.00	0	1,459	0.00%
2020/11/18	12	70.86	8	70.88	70.30	4	1,453	0.28%
2020/11/17	1	69.50	1	69.20	69.40	0	1,379	0.00%
2020/11/16	6	69.53	8	69.08	68.70	-2	1,424	-0.14%
2020/11/13	0	0.00	8	68.69	68.90	-8	1,413	-0.57%
2020/11/12	7	69.64	8	69.23	69.00	-1	1,426	-0.07%
2020/11/11	1	68.60	2	68.60	68.80	-1	1,410	-0.07%
2020/11/10	6	68.37	9	68.54	68.50	-3	1,405	-0.21%
2020/11/09	7	67.67	3	67.17	67.90	4	1,366	0.29%
2020/11/05	1	65.00	0	0.00	64.90	1	1,371	0.07%
2020/11/04	1	64.90	1	64.90	65.30	0	1,386	0.00%
2020/11/03	1	64.10	2	64.50	64.70	-1	1,411	-0.07%
2020/11/02	2	63.00	17	63.05	63.00	-15	1,442	-1.04%
2020/10/30	0	0.00	2	63.70	63.60	-2	1,485	-0.13%
2020/10/29	1	63.00	1	64.00	63.90	0	1,514	0.00%
2020/10/28	2	64.10	1	64.10	64.10	1	1,529	0.07%
2020/10/26	2	65.10	0	0.00	64.90	2	1,581	0.13%
2020/10/23	0	0.00	10	65.00	65.20	-10	1,610	-0.62%
2020/10/21	2	66.40	1	66.40	66.40	1	1,705	0.06%
2020/10/20	3	65.80	2	65.80	65.90	1	1,770	0.06%
2020/10/19	5	65.32	3	65.70	65.70	2	1,809	0.11%
2020/10/16	0	0.00	3	65.80	64.80	-3	1,906	-0.16%
2020/10/15	0	0.00	2	66.00	65.60	-2	1,973	-0.10%
2020/10/14	4	66.50	9	66.29	66.60	-5	1,992	-0.25%
2020/10/13	2	64.10	3	64.40	64.70	-1	2,014	-0.05%
2020/10/12	1	66.30	1	65.20	65.30	0	2,061	0.00%
2020/10/08	1	66.00	0	0.00	66.00	1	2,110	0.05%
2020/10/06	0	0.00	1	65.40	65.40	-1	2,244	-0.04%
2020/10/05	0	0.00	1	64.80	64.70	-1	2,411	-0.04%
2020/09/29	1	64.10	2	65.70	64.10	-1	3,243	-0.03%
2020/09/28	26	64.20	9	65.22	65.30	17	3,547	0.48%
2020/09/25	5	63.04	7	63.87	62.20	-2	3,596	-0.06%
2020/09/24	5	63.82	1	64.50	63.90	4	3,593	0.11%
2020/09/21	1	67.30	2	67.40	67.10	-1	3,647	-0.03%
2020/09/18	3	67.93	3	68.10	68.10	0	3,653	0.00%
2020/09/17	4	67.80	3	67.53	67.90	1	3,672	0.03%
2020/09/16	2	67.20	2	67.35	66.90	0	3,674	0.00%
2020/09/15	0	0.00	2	66.90	66.80	-2	3,674	-0.05%
2020/09/14	2	66.30	0	0.00	66.30	2	3,807	0.05%
2020/09/10	2	64.75	0	0.00	64.40	2	3,849	0.05%
2020/09/07	3	65.80	0	0.00	65.70	3	3,931	0.08%
2020/09/04	1	65.90	3	66.07	66.40	-2	3,990	-0.05%
2020/09/03	4	68.45	5	67.76	67.50	-1	4,170	-0.02%
2020/09/02	3	66.30	17	68.14	68.20	-14	4,182	-0.33%
2020/08/31	0	0.00	1	66.60	66.00	-1	4,173	-0.02%
2020/08/28	2	65.80	0	0.00	66.10	2	4,203	0.05%
2020/08/27	3	66.20	1	66.20	66.10	2	4,267	0.05%
2020/08/25	1	64.70	1	65.30	65.30	0	4,424	0.00%
2020/08/24	11	64.15	0	0.00	64.30	11	4,426	0.25%
2020/08/21	5	64.60	6	64.80	65.00	-1	4,434	-0.02%
2020/08/20	12	64.63	22	64.22	63.60	-10	4,430	-0.23%
2020/08/19	4	68.85	2	70.00	68.50	2	4,386	0.05%
2020/08/18	0	0.00	2	70.75	70.30	-2	4,369	-0.05%
2020/08/17	0	0.00	1	71.10	70.80	-1	4,367	-0.02%
2020/08/14	0	0.00	1	70.70	70.70	-1	4,370	-0.02%
2020/08/12	2	69.85	1	70.00	69.90	1	4,365	0.02%
2020/08/11	9	69.88	12	71.15	71.10	-3	4,377	-0.07%
2020/08/10	1	70.00	0	0.00	69.90	1	4,387	0.02%
2020/08/06	6	71.63	2	71.70	71.60	4	4,397	0.09%
2020/08/05	1	71.20	2	71.10	71.30	-1	4,403	-0.02%
2020/08/04	16	70.26	13	70.70	69.90	3	4,400	0.07%
2020/08/03	2	69.00	0	0.00	69.00	2	4,527	0.04%
2020/07/30	8	69.23	1	69.40	69.40	7	4,592	0.15%
2020/07/29	2	68.40	2	67.35	68.50	0	4,577	0.00%
2020/07/28	12	69.68	5	68.24	67.30	7	4,577	0.15%
2020/07/27	1	69.60	1	68.90	69.00	0	4,590	0.00%
2020/07/24	6	70.08	3	71.07	70.40	3	4,594	0.07%
2020/07/23	1	72.70	10	72.65	72.30	-9	4,568	-0.20%
2020/07/22	13	73.57	2	73.45	73.00	11	4,581	0.24%
2020/07/21	12	72.17	3	71.70	72.00	9	4,496	0.20%
2020/07/20	2	71.00	2	70.75	71.00	0	4,452	0.00%
2020/07/17	4	71.43	27	71.20	71.20	-23	4,448	-0.52%
2020/07/16	2	72.25	0	0.00	71.50	2	4,457	0.04%
2020/07/15	3	72.10	2	72.50	71.20	1	4,439	0.02%
2020/07/14	7	73.66	16	72.49	72.60	-9	4,456	-0.20%
2020/07/13	9	75.12	11	75.38	75.20	-2	4,414	-0.05%
2020/07/10	70	77.56	136	76.04	75.00	-66	4,421	-1.49%	大賣/
2020/07/09	57	81.22	27	80.27	79.90	30	4,363	0.69%
2020/07/08	109	79.94	21	81.86	81.40	88	4,194	2.10%	大買/
2020/07/07	25	74.39	14	74.89	77.10	11	3,612	0.30%
2020/07/06	1	71.80	2	71.85	72.10	-1	3,368	-0.03%
2020/07/03	0	0.00	1	70.90	70.60	-1	3,365	-0.03%
2020/07/02	1	71.10	0	0.00	71.20	1	3,431	0.03%
2020/07/01	1	71.00	4	71.45	71.00	-3	3,440	-0.09%
2020/06/30	2	69.75	2	70.10	70.10	0	3,412	0.00%
2020/06/29	1	69.00	2	69.00	68.80	-1	3,425	-0.03%
2020/06/24	2	69.95	0	0.00	70.20	2	3,431	0.06%
2020/06/23	1	70.90	12	70.18	70.10	-11	3,459	-0.32%
2020/06/22	2.2	70.89	2	70.35	70.70	0.2	3,480	0.00%
2020/06/19	14	71.63	4	71.55	70.00	10	3,529	0.28%
2020/06/18	1	71.20	1	70.70	70.70	0	3,433	0.00%
2020/06/17	2	70.40	9	71.28	70.30	-7	3,447	-0.20%
2020/06/16	8	69.44	3	70.20	69.70	5	3,475	0.14%
2020/06/15	0	0.00	2	68.40	68.00	-2	3,541	-0.06%
2020/06/12	3	67.60	2	69.00	68.80	1	3,559	0.03%
2020/06/11	8.2	70.59	14	70.15	69.90	-5.8	3,586	-0.16%
2020/06/10	11	73.06	12	73.80	72.20	-1	3,590	-0.03%
2020/06/09	3	71.83	3	72.33	72.40	0	3,506	0.00%
2020/06/08	5	72.06	2	72.05	71.50	3	3,570	0.08%
2020/06/05	3	71.83	2	71.95	72.50	1	3,567	0.03%
2020/06/04	14.4	71.64	15	71.59	71.40	-0.7	3,593	-0.02%
2020/06/03	6	73.43	2	72.55	72.40	4	3,618	0.11%
2020/06/02	14	72.14	27	72.29	72.30	-13	3,568	-0.36%
2020/06/01	4	70.55	0	0.00	70.60	4	3,436	0.12%
2020/05/29	5	68.90	0	0.00	68.50	5	3,434	0.15%
2020/05/27	0	0.00	3	70.60	70.20	-3	3,511	-0.09%
2020/05/26	0	0.00	1	70.00	69.50	-1	3,585	-0.03%
2020/05/25	4	69.30	0	0.00	69.00	4	3,620	0.11%
2020/05/22	1.3	68.56	0	0.00	68.10	1.3	3,694	0.04%
2020/05/21	2	69.55	0	0.00	69.60	2	3,740	0.05%
2020/05/20	1	68.70	0	0.00	68.20	1	3,767	0.03%
2020/05/19	1	67.80	0	0.00	68.00	1	3,884	0.03%
2020/05/18	0	0.00	3	67.10	67.30	-3	4,012	-0.07%
2020/05/15	1	68.90	1	69.00	67.20	0	4,013	0.00%
2020/05/14	6	70.42	0	0.00	68.80	6	4,008	0.15%
2020/05/13	1	70.70	0	0.00	70.80	1	4,004	0.02%
2020/05/12	18	71.58	16	70.70	71.00	2	4,052	0.05%
2020/05/11	2	70.80	5	70.56	70.90	-3	4,099	-0.07%
2020/05/08	21	71.18	220	71.92	70.70	-199	4,087	-4.87%	大賣/鉅額交易
2020/05/07	20	72.30	3	73.33	74.60	17	3,973	0.43%
2020/05/06	0	0.00	1	71.30	71.30	-1	3,944	-0.03%
2020/05/05	2	71.55	2	71.35	71.20	0	3,964	0.00%
2020/05/04	2	71.10	0	0.00	70.70	2	4,041	0.05%
2020/04/30	8	72.76	16	72.87	72.60	-8	4,096	-0.20%
2020/04/29	3	70.83	9	71.14	71.30	-6	4,105	-0.15%
2020/04/28	30	71.10	36	70.58	70.40	-6	4,132	-0.15%
2020/04/27	8	70.09	4	70.10	70.40	4	4,228	0.09%
2020/04/24	15	69.30	30	68.50	68.20	-15	4,231	-0.35%
2020/04/23	1	68.50	2	68.45	68.50	-1	4,294	-0.02%
2020/04/22	5	67.96	1	68.50	68.50	4	4,402	0.09%
2020/04/21	0	0.00	2	69.15	67.50	-2	4,488	-0.04%
2020/04/20	1	70.50	0	0.00	70.40	1	4,530	0.02%
2020/04/17	31	71.09	3	70.47	69.20	28	4,584	0.61%
2020/04/16	1	69.70	1	69.70	69.70	0	4,725	0.00%
2020/04/15	54	69.85	57	69.76	70.10	-3	4,829	-0.06%
2020/04/14	23	68.98	21	69.66	69.70	2	4,917	0.04%
2020/04/13	3	67.80	3	67.93	67.40	0	5,160	0.00%
2020/04/10	33	67.70	38	67.01	66.80	-5	5,536	-0.09%
2020/04/09	27	68.89	2	68.05	67.30	25	5,868	0.43%
2020/04/08	67	67.20	34	67.93	68.40	33	6,121	0.54%
2020/04/07	9	64.89	9	64.68	66.60	0	6,268	0.00%
2020/04/06	11	62.01	1	62.30	62.40	10	6,416	0.16%
2020/04/01	2	61.95	1	61.20	62.00	1	6,722	0.01%
2020/03/31	16	61.84	0	0.00	61.00	16	7,310	0.22%
2020/03/30	7	59.29	5	60.40	61.90	2	7,651	0.03%
2020/03/27	45	63.10	5	62.52	61.00	40	7,928	0.50%
2020/03/26	68	61.85	9	61.14	61.80	59	8,385	0.70%
2020/03/25	4	61.90	1	61.80	61.60	3	8,673	0.03%
2020/03/24	6	57.30	1	59.30	58.90	5	8,750	0.06%
2020/03/23	1	54.10	2	53.85	54.10	-1	8,864	-0.01%
2020/03/20	4	55.63	23	55.30	57.50	-19	9,195	-0.21%
2020/03/19	9	53.43	29	52.99	52.30	-20	9,238	-0.22%
2020/03/18	1	60.90	4	59.95	58.10	-3	9,165	-0.03%
2020/03/17	3.2	59.23	4	61.38	60.20	-0.9	9,235	-0.01%
2020/03/16	6	65.97	4	66.03	62.00	2	9,171	0.02%
2020/03/13	7	65.24	6	65.77	68.00	1	9,102	0.01%
2020/03/12	10	72.00	279	71.40	71.00	-269	9,013	-2.98%	大賣/鉅額交易
2020/03/11	2	80.55	48	80.11	78.50	-46	8,929	-0.52%
2020/03/10	3	78.17	4	77.48	80.80	-1	8,950	-0.01%
2020/03/09	1	81.30	2	79.85	79.00	-1	8,906	-0.01%
2020/03/06	1	83.20	1	83.10	83.20	0	8,846	0.00%
2020/03/05	32	84.87	1	85.00	84.60	31	8,831	0.35%
2020/03/03	24	84.30	1	83.60	83.70	23	8,805	0.26%
2020/03/02	1	82.40	4	82.85	81.50	-3	8,759	-0.03%
2020/02/27	4	83.77	0	0.00	83.70	4	8,723	0.05%
2020/02/26	6	89.38	5	89.48	88.30	1	8,644	0.01%
2020/02/25	16	90.72	17	90.48	90.30	-1	8,605	-0.01%
2020/02/24	5	91.76	6	91.17	91.90	-1	8,532	-0.01%
2020/02/21	35	90.53	7	90.53	90.70	28	8,502	0.33%
2020/02/20	10	92.27	7	91.60	91.00	3	8,474	0.04%
2020/02/19	29	90.10	4	90.18	92.10	25	8,358	0.30%
2020/02/18	12	89.13	0	0.00	88.30	12	8,233	0.15%
2020/02/17	23	89.13	1	89.00	88.40	22	8,238	0.27%
2020/02/14	1	88.60	2	88.60	88.80	-1	8,215	-0.01%
2020/02/13	53	88.37	42	87.81	87.80	11	8,200	0.13%
2020/02/12	15	88.07	12	88.46	88.50	3	8,187	0.04%
2020/02/11	3	84.63	1	85.50	85.50	2	8,131	0.02%
2020/02/10	2	83.00	2	84.20	84.00	0	8,140	0.00%
2020/02/07	10	86.80	14	86.11	85.40	-4	8,138	-0.05%
2020/02/06	9	87.82	12	87.82	88.00	-3	8,139	-0.04%
2020/02/05	21	87.23	25	87.50	86.70	-4	8,141	-0.05%
2020/02/04	67	87.10	4	87.30	87.60	63	8,089	0.78%
2020/02/03	26	81.81	19	82.86	84.80	7	8,065	0.09%
2020/01/31	8	85.99	6	87.03	86.50	2	8,256	0.02%
2020/01/30	27	88.30	3	88.07	86.60	24	8,282	0.29%
2020/01/20	2	95.20	4.1	95.74	96.20	-2.1	8,158	-0.03%
2020/01/17	6	95.68	6	95.52	95.00	0	8,174	0.00%
2020/01/16	6	95.62	7	96.14	96.60	-1	8,264	-0.01%
2020/01/15	5	96.34	4	96.43	95.50	1	8,159	0.01%
2020/01/14	3	98.83	1	98.40	98.30	2	8,055	0.02%
2020/01/13	3	97.17	23	97.05	98.20	-20	7,961	-0.25%
2020/01/10	48	99.48	15	97.53	97.00	33	7,897	0.42%
2020/01/09	36	100.22	16	99.73	100.50	20	7,686	0.26%
2020/01/08	61	100.09	16	98.44	97.40	45	7,556	0.60%
2020/01/07	28	98.47	35	98.63	99.20	-7	7,403	-0.09%
2020/01/06	24	106.13	22	104.80	103.00	2	7,077	0.03%
2020/01/03	8	104.13	46	104.30	104.50	-38	6,656	-0.57%
2020/01/02	17	109.12	19	110.18	108.50	-2	6,306	-0.03%
2019/12/31	6	106.08	5	106.70	108.00	1	6,011	0.02%
2019/12/30	12	106.33	17	106.76	105.50	-5	5,801	-0.09%
2019/12/27	38	107.62	42	107.71	106.00	-4	5,576	-0.07%
2019/12/26	36	106.28	66	106.77	106.50	-30	5,269	-0.57%
2019/12/25	61	98.98	31	99.66	101.50	30	4,672	0.64%
2019/12/24	37	96.85	43	95.70	96.50	-6	4,318	-0.14%
2019/12/23	23	95.65	30	96.28	95.80	-7	4,028	-0.17%
2019/12/20	12	87.92	13	88.32	88.90	-1	3,572	-0.03%
2019/12/19	26	87.67	16	86.64	85.60	10	3,250	0.31%
2019/12/18	9	86.23	8	86.41	86.50	1	3,126	0.03%
2019/12/17	36	85.75	16	85.91	86.00	20	3,007	0.66%
2019/12/16	12	81.62	3	82.30	82.80	9	2,674	0.34%
2019/12/13	0	0.00	1	79.20	79.10	-1	2,585	-0.04%
2019/12/12	2	81.70	8	81.11	80.20	-6	2,560	-0.23%
2019/12/11	0	0.00	5	78.98	79.10	-5	2,464	-0.20%
2019/12/10	3	79.07	2	79.20	79.20	1	2,462	0.04%
2019/12/09	2	79.20	0	0.00	78.90	2	2,476	0.08%
2019/12/06	1	79.00	5	78.50	78.40	-4	2,492	-0.16%
2019/12/05	7	79.74	0	0.00	78.70	7	2,519	0.28%
2019/12/04	1	76.60	5	77.34	77.10	-4	2,481	-0.16%
2019/12/03	0	0.00	3	77.47	77.10	-3	2,497	-0.12%
2019/12/02	1	77.50	3	77.57	77.40	-2	2,515	-0.08%
2019/11/29	1	78.30	2	77.90	78.40	-1	2,554	-0.04%
2019/11/27	6	78.25	0	0.00	78.70	6	2,591	0.23%
2019/11/26	9	78.91	5	78.50	78.90	4	2,729	0.15%
2019/11/25	2	77.35	2	77.45	77.40	0	2,839	0.00%
2019/11/22	4	76.78	3	76.57	76.50	1	2,859	0.03%
2019/11/21	5	75.74	3	75.77	76.50	2	2,896	0.07%
2019/11/20	5	76.84	0	0.00	76.60	5	2,931	0.17%
2019/11/19	0	0.00	1	78.70	77.80	-1	2,967	-0.03%
2019/11/18	2	78.00	1	78.10	78.10	1	2,988	0.03%
2019/11/15	3	78.23	0	0.00	78.20	3	3,030	0.10%
2019/11/14	3	77.80	2	77.70	77.70	1	3,075	0.03%
2019/11/13	2	79.55	3	79.27	79.10	-1	3,136	-0.03%
2019/11/12	9	79.82	4	79.85	80.10	5	3,145	0.16%
2019/11/11	4	80.60	3	80.30	79.70	1	3,175	0.03%
2019/11/08	6	83.18	7	83.27	83.00	-1	3,204	-0.03%
2019/11/07	0	0.00	1	83.70	83.60	-1	3,248	-0.03%
2019/11/05	5	85.90	0	0.00	85.20	5	3,239	0.15%
2019/11/04	5	86.04	4	85.70	85.40	1	3,240	0.03%
2019/11/01	4	84.98	8	85.16	85.30	-4	3,225	-0.12%
2019/10/31	7	84.33	3	84.57	84.00	4	3,225	0.12%
2019/10/30	22	85.97	28	85.77	84.90	-6	3,181	-0.19%
2019/10/29	5	84.08	15	84.39	84.80	-10	2,957	-0.34%
2019/10/28	0	0.00	2	82.60	82.10	-2	2,908	-0.07%
2019/10/25	18.1	84.29	16	83.58	83.00	2.1	2,909	0.07%
2019/10/24	8	83.28	7	83.66	84.30	1	2,857	0.03%
2019/10/23	0	0.00	7	81.34	81.10	-7	2,728	-0.26%
2019/10/22	2	80.45	0	0.00	80.10	2	2,736	0.07%
2019/10/21	4	80.70	2	80.30	80.20	2	2,780	0.07%
2019/10/18	0	0.00	1	80.40	80.80	-1	2,802	-0.04%
2019/10/17	0	0.00	1	79.90	79.80	-1	2,838	-0.04%
2019/10/16	0	0.00	2	80.10	79.80	-2	2,929	-0.07%
2019/10/15	0	0.00	1	79.50	79.10	-1	3,218	-0.03%
2019/10/14	2	79.10	4	79.10	78.90	-2	3,284	-0.06%
2019/10/09	0	0.00	2	79.55	79.00	-2	3,275	-0.06%
2019/10/08	3	80.80	1	80.60	80.40	2	3,290	0.06%
2019/10/07	0	0.00	2	81.70	81.10	-2	3,333	-0.06%
2019/10/04	2	80.95	0	0.00	81.00	2	3,349	0.06%
2019/10/03	2	80.70	5	80.70	80.60	-3	3,366	-0.09%
2019/10/02	3	80.63	2	81.45	81.50	1	3,389	0.03%
2019/10/01	4	79.38	6	80.17	80.60	-2	3,381	-0.06%
2019/09/27	5	78.64	4	78.30	78.30	1	3,409	0.03%
2019/09/26	3	79.87	0	0.00	79.30	3	3,494	0.09%
2019/09/25	4	79.65	14	79.96	79.30	-10	3,539	-0.28%
2019/09/24	12	81.65	1	81.30	81.20	11	3,690	0.30%
2019/09/23	1	81.30	0	0.00	81.00	1	3,757	0.03%
2019/09/20	5	80.36	1	80.50	80.70	4	4,061	0.10%
2019/09/19	4	81.03	2	81.25	80.40	2	4,033	0.05%
2019/09/18	1	81.60	0	0.00	81.50	1	4,017	0.02%
2019/09/16	3	81.53	7	81.89	81.50	-4	4,101	-0.10%
2019/09/12	2	82.70	1	82.60	82.60	1	4,166	0.02%
2019/09/11	20	82.63	6	82.40	82.30	14	4,240	0.33%
2019/09/10	5	82.26	4	82.13	82.30	1	4,277	0.02%
2019/09/09	3	84.03	1.3	83.69	83.60	1.7	4,317	0.04%
2019/09/06	2	85.90	3	85.43	85.30	-1	4,528	-0.02%
2019/09/05	1	86.00	1	86.40	85.90	0	4,789	0.00%
2019/09/04	1	85.70	0	0.00	85.50	1	4,813	0.02%
2019/09/03	1	86.00	2	85.20	84.70	-1	4,841	-0.02%
2019/09/02	3	86.03	3	86.03	86.00	0	4,833	0.00%
2019/08/30	2	86.35	0	0.00	85.70	2	4,851	0.04%
2019/08/29	2	86.45	5	86.82	86.10	-3	4,820	-0.06%
2019/08/28	13	86.86	15	87.32	87.70	-2	4,687	-0.04%
2019/08/27	0	0.00	1	84.00	84.00	-1	4,565	-0.02%
2019/08/26	5	82.82	3	82.80	82.00	2	4,579	0.04%
2019/08/23	1	85.10	6	86.62	85.10	-5	4,534	-0.11%
2019/08/22	6	86.82	7	86.07	85.80	-1	4,491	-0.02%
2019/08/21	2	85.35	5	85.32	85.30	-3	4,431	-0.07%
2019/08/20	2	85.35	2	84.50	85.30	0	4,411	0.00%
2019/08/19	9	85.36	34	86.00	84.10	-25	4,378	-0.57%
2019/08/16	42	83.91	14	84.21	85.00	28	4,345	0.64%
2019/08/13	3	81.77	0	0.00	80.70	3	4,238	0.07%
2019/08/12	0	0.00	1	80.30	82.90	-1	4,208	-0.02%
2019/08/08	4	79.33	2	79.55	79.50	2	4,154	0.05%
2019/08/07	5	78.72	5	79.42	78.00	0	4,167	0.00%
2019/08/06	3	77.93	2	77.10	79.50	1	4,196	0.02%
2019/08/05	4	79.05	4	78.05	78.00	0	4,198	0.00%
2019/08/02	2	80.60	3	80.83	80.60	-1	4,196	-0.02%
2019/08/01	3	82.67	4	82.40	82.70	-1	4,210	-0.02%
2019/07/31	6	81.88	10	81.61	83.40	-4	4,220	-0.09%
2019/07/30	3	82.27	0	0.00	81.80	3	4,191	0.07%
2019/07/29	0	0.00	1	86.20	85.10	-1	4,203	-0.02%
2019/07/26	1	85.20	3	85.63	85.40	-2	4,270	-0.05%
2019/07/25	1	85.10	0	0.00	86.00	1	4,275	0.02%
2019/07/24	0	0.00	1	84.50	84.30	-1	4,282	-0.02%
2019/07/23	1	86.20	5	85.50	84.80	-4	4,307	-0.09%
2019/07/22	3	85.00	5	85.44	84.90	-2	4,351	-0.05%
2019/07/19	17	85.71	16	85.21	85.00	1	4,365	0.02%
2019/07/18	7	85.56	2	88.20	85.00	5	4,337	0.12%
2019/07/17	10	89.16	8	90.38	87.20	2	4,321	0.05%
2019/07/16	6	87.28	3	87.40	86.80	3	4,094	0.07%
2019/07/15	11	85.98	10	85.70	86.00	1	4,122	0.02%
2019/07/12	1	85.50	2	86.10	85.80	-1	4,268	-0.02%
2019/07/11	2	87.05	7	86.61	86.00	-5	4,338	-0.12%
2019/07/09	7	84.69	8	84.46	84.00	-1	4,450	-0.02%
2019/07/08	5	85.22	3	86.00	85.10	2	4,593	0.04%
2019/07/05	6	86.15	1	86.30	86.40	5	4,668	0.11%
2019/07/04	2	86.00	6	85.93	86.00	-4	4,777	-0.08%
2019/07/03	6	88.63	2	88.85	87.00	4	4,814	0.08%
2019/07/02	4	88.48	5	88.78	88.50	-1	4,827	-0.02%
2019/07/01	6	90.97	3	91.43	89.70	3	4,829	0.06%
2019/06/28	8	85.96	11	86.22	86.90	-3	4,801	-0.06%
2019/06/27	15	86.29	14	86.65	86.90	1	5,131	0.02%
2019/06/26	1	82.40	0	0.00	82.40	1	4,997	0.02%
2019/06/25	1	81.00	0	0.00	81.30	1	5,226	0.02%
2019/06/24	1	82.10	0	0.00	82.70	1	5,489	0.02%
2019/06/21	7	81.07	4	83.30	80.80	3	6,009	0.05%
2019/06/20	1	84.40	10	83.70	84.00	-9	6,228	-0.14%
2019/06/19	20	82.51	13	82.58	82.20	7	6,977	0.10%
2019/06/18	4	81.70	3	82.53	80.80	1	7,536	0.01%
2019/06/17	7	81.29	31	81.77	83.00	-24	7,921	-0.30%
2019/06/14	45	81.70	37	82.20	81.60	8	7,923	0.10%
2019/06/13	27	80.51	42	80.54	80.40	-15	7,774	-0.19%
2019/06/12	1	73.90	1	74.60	76.00	0	7,605	0.00%
2019/06/11	5	74.64	1	73.90	74.10	4	7,906	0.05%
2019/06/10	1	73.20	1	73.30	73.50	0	8,015	0.00%
2019/06/06	21	70.00	3	70.50	70.00	18	8,052	0.22%
2019/06/05	3	72.60	0	0.00	72.30	3	8,025	0.04%
2019/06/04	20	72.23	21	72.80	72.10	-1	8,039	-0.01%
2019/06/03	11	72.24	12	72.18	72.20	-1	8,071	-0.01%
2019/05/31	27	73.97	23	74.41	73.60	4	8,119	0.05%
2019/05/30	13	72.82	10	73.35	73.10	3	8,167	0.04%
2019/05/29	15	71.54	15	72.27	72.20	0	8,229	0.00%
2019/05/28	1	73.10	2	72.75	72.70	-1	8,263	-0.01%
2019/05/27	7	72.36	5	72.50	72.30	2	8,334	0.02%
2019/05/24	1	73.90	10	73.83	72.60	-9	8,468	-0.11%
2019/05/23	9	73.38	4	73.30	72.90	5	8,607	0.06%
2019/05/22	4	76.78	3	77.13	75.50	1	9,113	0.01%
2019/05/21	3	75.67	1	76.90	77.30	2	9,173	0.02%
2019/05/20	1	75.20	1	75.60	75.20	0	9,297	0.00%
2019/05/17	8	76.10	8	76.65	75.00	0	9,366	0.00%
2019/05/16	0	0.00	1	78.00	78.00	-1	9,375	-0.01%
2019/05/15	6	80.62	2	80.85	80.00	4	9,406	0.04%
2019/05/14	12	79.85	15	78.37	80.60	-3	9,518	-0.03%
2019/05/13	1	80.00	2	78.80	78.50	-1	9,507	-0.01%
2019/05/10	1	83.40	5	81.20	81.50	-4	9,510	-0.04%
2019/05/09	3	84.13	5	81.86	82.00	-2	9,554	-0.02%
2019/05/08	9	84.31	3	85.10	85.40	6	9,574	0.06%
2019/05/07	1	86.80	4	86.55	86.00	-3	9,573	-0.03%
2019/05/06	2	86.85	4	86.48	85.70	-2	9,611	-0.02%
2019/05/03	5	90.44	20	90.13	89.70	-15	9,571	-0.16%
2019/05/02	6	87.65	3	88.30	88.00	3	9,524	0.03%
2019/04/30	4	87.00	12	87.14	88.30	-8	9,544	-0.08%
2019/04/29	13	85.78	10	86.92	85.50	3	9,591	0.03%
2019/04/26	27	88.74	13	87.55	87.50	14	9,773	0.14%
2019/04/25	2	92.00	3	91.83	91.40	-1	9,894	-0.01%
2019/04/24	5	91.06	5	91.14	90.80	0	9,943	0.00%
2019/04/23	13	90.68	7	90.61	90.40	6	10,073	0.06%
2019/04/22	4	91.50	6	92.20	92.00	-2	10,362	-0.02%
2019/04/19	12	92.02	11	91.55	91.30	1	10,529	0.01%
2019/04/18	41	92.27	47	92.87	92.50	-6	10,755	-0.06%
2019/04/17	17	92.14	2	91.80	91.20	15	10,669	0.14%
2019/04/16	4	93.70	6	92.73	92.20	-2	10,632	-0.02%
2019/04/15	15	93.17	6	92.47	93.60	9	10,584	0.09%
2019/04/12	16	92.69	8	93.75	91.50	8	10,511	0.08%
2019/04/11	6	96.18	7	95.56	94.80	-1	10,375	-0.01%
2019/04/10	12	97.61	7	96.93	96.30	5	10,308	0.05%
2019/04/09	10	97.14	9	97.59	96.10	1	10,267	0.01%
2019/04/08	12	98.04	7	98.11	96.50	5	10,221	0.05%
2019/04/03	10	98.31	7	98.73	97.50	3	10,114	0.03%
2019/04/02	17	98.22	20	98.14	98.80	-3	10,066	-0.03%
2019/04/01	62	101.23	58	100.18	97.40	4	9,895	0.04%
2019/03/29	24	96.86	15	97.80	98.40	9	9,486	0.09%
2019/03/28	19	96.72	18	97.77	96.40	1	9,346	0.01%
2019/03/27	95	97.34	35	97.79	97.70	60	9,125	0.66%
2019/03/26	49	99.33	52.4	99.81	99.10	-3.4	8,857	-0.04%
2019/03/25	12	92.86	30.2	92.96	95.60	-18.2	8,350	-0.22%
2019/03/22	69	94.86	66	94.84	94.60	3	8,080	0.04%
2019/03/21	11	85.83	84	88.55	90.50	-73	7,287	-1.00%
2019/03/20	56	85.64	51	84.16	82.30	5	6,741	0.07%
2019/03/19	8	79.75	5	79.48	80.20	3	6,353	0.05%
2019/03/18	43	79.03	43	79.65	78.80	0	6,301	0.00%
2019/03/15	55	79.10	52	79.14	78.80	3	6,244	0.05%
2019/03/14	129	79.90	124	80.01	80.10	5	6,161	0.08%	大買/大賣/
2019/03/13	5	77.24	5	78.56	79.10	0	5,920	0.00%
2019/03/12	6	76.50	12	76.43	75.60	-6	5,834	-0.10%
2019/03/11	0	0.00	3	74.90	74.90	-3	5,819	-0.05%
2019/03/08	0	0.00	2	75.00	74.80	-2	5,987	-0.03%
2019/03/07	4	76.68	2	76.80	75.60	2	6,020	0.03%
2019/03/06	5	78.02	2	77.85	77.40	3	6,106	0.05%
2019/03/05	7	78.56	1	78.90	77.20	6	6,139	0.10%
2019/03/04	2	77.30	3	78.43	77.00	-1	6,128	-0.02%
2019/02/27	4	76.80	4	76.95	77.20	0	6,089	0.00%
2019/02/26	13	77.95	15	79.17	77.50	-2	6,118	-0.03%
2019/02/25	7	79.56	10	80.37	79.20	-3	6,320	-0.05%
2019/02/22	48	78.75	48	79.43	78.80	0	6,205	0.00%
2019/02/21	17	78.86	18	78.67	79.70	-1	6,066	-0.02%
2019/02/20	8	74.86	6	75.87	74.20	2	5,579	0.04%
2019/02/19	11	75.44	3	75.67	75.00	8	5,591	0.14%
2019/02/18	11	74.03	3	72.87	74.50	8	5,466	0.15%
2019/02/15	4	73.38	10	72.29	72.50	-6	5,404	-0.11%
2019/02/14	3	74.67	1	74.60	74.10	2	5,410	0.04%
2019/02/13	8	75.31	8	76.79	74.80	0	5,440	0.00%
2019/02/12	5	75.30	5	75.18	75.00	0	5,329	0.00%
2019/02/11	3	74.73	1	74.20	74.80	2	5,362	0.04%
2019/01/30	4	74.58	4	74.52	73.50	0	5,743	0.00%
2019/01/29	2	72.60	3.5	73.66	74.00	-1.5	6,050	-0.02%
2019/01/28	0.5	72.70	4	73.63	72.70	-3.5	6,021	-0.06%
2019/01/25	2	73.75	0	0.00	73.20	2	6,071	0.03%
2019/01/24	3	72.73	0	0.00	72.50	3	6,106	0.05%
2019/01/23	1	72.50	3	73.33	72.50	-2	6,125	-0.03%
2019/01/22	3	73.80	0	0.00	73.00	3	6,136	0.05%
2019/01/21	2	74.25	6	74.13	73.80	-4	6,157	-0.06%
2019/01/18	10	75.20	19	75.18	74.30	-9	6,148	-0.15%
2019/01/17	19	74.67	15	73.24	72.70	4	5,990	0.07%
2019/01/16	7	74.80	10	74.72	74.10	-3	5,890	-0.05%
2019/01/15	11	74.46	9	74.36	75.50	2	5,839	0.03%
2019/01/14	19	74.98	30	75.05	75.10	-11	5,709	-0.19%
2019/01/11	25	72.74	21	72.45	71.80	4	5,386	0.07%
2019/01/10	16	70.31	52	70.25	71.50	-36	5,164	-0.70%
2019/01/09	7	68.33	1	69.40	67.60	6	4,877	0.12%
2019/01/08	4	67.53	1	68.50	68.50	3	4,827	0.06%
2019/01/07	2	66.60	4	66.83	66.40	-2	4,801	-0.04%
2019/01/04	2	63.35	4	63.70	64.00	-2	4,813	-0.04%
2019/01/03	3	65.87	3	66.40	65.30	0	4,893	0.00%
2019/01/02	2	67.20	2	67.30	67.00	0	4,968	0.00%
2018/12/28	4	66.35	2	66.30	66.20	2	4,990	0.04%
2018/12/27	1	64.30	2	64.75	65.20	-1	4,989	-0.02%
2018/12/26	0	0.00	6	64.05	62.70	-6	4,986	-0.12%
2018/12/25	4	63.90	3	63.83	63.70	1	5,055	0.02%
2018/12/22	5	64.00	0	0.00	63.80	5	5,205	0.10%
2018/12/21	6	63.60	5	63.32	64.60	1	5,238	0.02%
2018/12/20	3	64.47	4	65.50	64.50	-1	5,217	-0.02%
2018/12/19	21	67.12	21	66.32	66.30	0	5,225	0.00%
2018/12/18	1	67.10	1	67.40	66.70	0	5,263	0.00%
2018/12/17	0	0.00	4	68.08	68.60	-4	5,355	-0.07%
2018/12/14	0	0.00	1	67.70	67.50	-1	5,358	-0.02%
2018/12/13	7	68.30	0	0.00	67.40	7	5,338	0.13%
2018/12/12	0	0.00	3	67.53	67.70	-3	5,285	-0.06%
2018/12/11	12	64.80	12	64.34	64.60	0	5,251	0.00%
2018/12/10	12	63.88	2	63.70	63.50	10	5,277	0.19%
2018/12/07	3	65.70	1	65.80	65.60	2	5,273	0.04%
2018/12/06	23	66.17	4	65.30	64.70	19	5,302	0.36%
2018/12/05	3	67.23	8	67.89	66.90	-5	5,326	-0.09%
2018/12/04	2	70.35	3	70.20	69.90	-1	5,422	-0.02%
2018/12/03	14	69.48	22	70.01	69.80	-8	5,413	-0.15%
2018/11/30	3	66.80	0	0.00	66.70	3	5,250	0.06%
2018/11/29	10	69.17	9	68.49	66.50	1	5,216	0.02%
2018/11/28	2	66.80	1	67.20	68.00	1	5,100	0.02%
2018/11/27	7	65.99	0	0.00	66.90	7	5,032	0.14%
2018/11/23	6	64.27	15	64.63	64.40	-9	4,940	-0.18%
2018/11/22	12	67.66	31	66.17	64.10	-19	4,887	-0.39%
2018/11/21	1	63.50	1.5	64.03	63.60	-0.5	4,645	-0.01%
2018/11/20	1	62.70	11	63.06	62.90	-10	4,632	-0.22%
2018/11/19	12	63.09	1	63.40	63.50	11	4,629	0.24%
2018/11/16	5	64.50	8	63.15	62.60	-3	4,624	-0.06%
2018/11/15	1	61.30	2	61.00	61.70	-1	4,569	-0.02%
2018/11/14	2	60.90	1	61.40	60.80	1	4,587	0.02%
2018/11/13	4	58.63	12	58.85	62.20	-8	4,617	-0.17%
2018/11/12	0	0.00	1	63.10	61.10	-1	4,614	-0.02%
2018/11/09	1	61.50	1	61.10	62.00	0	4,641	0.00%
2018/11/08	3	63.63	1	63.10	61.80	2	4,694	0.04%
2018/11/07	36	62.46	39	61.73	63.00	-3	4,732	-0.06%
2018/11/06	33	63.69	14	65.02	62.50	19	4,522	0.42%
2018/11/05	11	59.63	16	58.57	60.60	-5	4,226	-0.12%
2018/11/02	10	58.06	19	58.82	58.20	-9	4,408	-0.20%
2018/11/01	29	58.80	8	58.98	57.90	21	4,733	0.44%
2018/10/31	1	54.50	3	54.67	55.40	-2	4,905	-0.04%
2018/10/30	10	52.67	14	52.54	52.40	-4	4,885	-0.08%
2018/10/29	2	54.00	0	0.00	54.00	2	4,862	0.04%
2018/10/26	4	56.38	2	55.35	54.80	2	4,844	0.04%
2018/10/25	4	57.50	5	57.14	56.80	-1	4,816	-0.02%
2018/10/24	9	59.22	10	60.20	60.20	-1	4,759	-0.02%
2018/10/23	0.1	58.10	4	58.50	58.00	-4	4,734	-0.08%
2018/10/22	0	0.00	1	60.20	60.90	-1	4,739	-0.02%
2018/10/19	1	59.10	3	58.40	59.70	-2	4,740	-0.04%
2018/10/18	0	0.00	1	59.10	58.50	-1	4,744	-0.02%
2018/10/17	2	59.15	0	0.00	58.50	2	4,821	0.04%
2018/10/16	1	58.00	2	58.70	57.80	-1	4,898	-0.02%
2018/10/15	0	0.00	21	57.48	57.80	-21	5,034	-0.42%
2018/10/12	4	56.10	10	56.11	57.40	-6	5,083	-0.12%
2018/10/11	23	55.09	30	54.70	54.50	-7	5,070	-0.14%
2018/10/09	11	62.90	2	61.85	60.50	9	5,094	0.18%
2018/10/08	10	66.34	9	65.11	64.80	1	5,036	0.02%
2018/10/05	9	68.17	1	65.30	67.00	8	5,060	0.16%
2018/10/04	9	70.46	9	70.46	70.20	0	5,118	0.00%
2018/10/03	18	71.85	35	71.87	70.00	-17	5,118	-0.33%
2018/10/02	38	75.71	11	75.66	73.50	27	5,095	0.53%
2018/10/01	4.1	72.88	1	73.00	73.30	3.1	5,000	0.06%
2018/09/28	4	72.00	9	72.20	72.30	-5	5,050	-0.10%
2018/09/27	2	72.00	2	72.80	71.70	0	5,147	0.00%
2018/09/26	20	72.87	22	72.35	71.40	-2	5,164	-0.04%
2018/09/25	29	72.08	29	70.85	72.20	0	5,172	0.00%
2018/09/21	17	68.34	16	68.93	70.20	1	5,170	0.02%
2018/09/20	4	70.60	4	71.02	70.70	0	5,080	0.00%
2018/09/19	7	70.79	4	70.40	70.20	3	5,087	0.06%
2018/09/18	5	69.52	6	70.12	70.00	-1	5,141	-0.02%
2018/09/17	13	71.66	5	71.98	71.70	8	5,179	0.15%
2018/09/14	6	70.43	5	70.48	71.70	1	5,216	0.02%
2018/09/13	4	68.53	5	68.96	68.50	-1	5,236	-0.02%
2018/09/12	9.1	69.14	18	69.31	69.20	-9	5,278	-0.17%
2018/09/11	6.1	69.84	9	70.81	70.70	-3	5,357	-0.06%
2018/09/10	12	70.14	26	72.69	69.30	-14	5,325	-0.26%
2018/09/07	4	78.93	0	0.00	77.00	4	5,431	0.07%
2018/09/06	1	79.20	1.1	79.63	79.80	-0.1	5,571	0.00%
2018/09/05	0	0.00	2	80.10	80.20	-2	5,869	-0.03%
2018/09/03	2	79.45	0	0.00	78.70	2	6,833	0.03%
2018/08/31	5	80.08	4	80.60	80.80	1	7,235	0.01%
2018/08/28	0	0.00	1	81.20	80.60	-1	7,796	-0.01%
2018/08/27	3.1	80.34	1	80.50	80.40	2.1	7,822	0.03%
2018/08/23	3	79.97	3	80.00	79.30	0	7,938	0.00%
2018/08/22	16	79.79	22	80.07	80.10	-6	7,956	-0.08%
2018/08/21	10	78.80	12	79.68	79.70	-2	8,028	-0.02%
2018/08/20	22	78.77	12	79.14	78.60	10	8,107	0.12%
2018/08/17	23	80.58	11	80.54	79.50	12	8,203	0.15%
2018/08/16	10	77.95	9	78.80	80.00	1	8,362	0.01%
2018/08/15	12	81.48	5	80.22	80.00	7	8,296	0.08%
2018/08/14	10	82.18	1	81.80	81.60	9	8,375	0.11%
2018/08/13	24	83.08	11	81.82	82.60	13	8,370	0.16%
2018/08/10	2	90.50	4	90.73	88.30	-2	8,213	-0.02%
2018/08/09	17	90.68	11	90.74	90.80	6	8,330	0.07%
2018/08/08	21	89.40	31	90.05	92.20	-10	8,183	-0.12%
2018/08/07	13	83.40	4	83.88	83.90	9	7,839	0.11%
2018/08/06	1	87.90	0	0.00	88.00	1	7,689	0.01%
2018/08/03	1	88.00	1	89.10	88.70	0	7,762	0.00%
2018/08/02	3	88.23	1	89.60	88.10	2	7,787	0.03%
2018/07/31	4	89.13	1	89.50	89.30	3	7,818	0.04%
2018/07/30	3	89.90	1	89.60	89.70	2	7,938	0.03%
2018/07/27	0	0.00	2	89.50	89.20	-2	7,938	-0.03%
2018/07/26	5	88.38	3	88.60	88.10	2	7,950	0.03%
2018/07/25	1	89.70	2	89.50	88.50	-1	7,991	-0.01%
2018/07/24	6	87.58	8	88.11	89.00	-2	8,123	-0.02%
2018/07/23	4	88.65	2	89.40	89.50	2	8,134	0.02%
2018/07/20	6	93.42	8	92.55	92.20	-2	8,180	-0.02%
2018/07/19	7	91.44	4	92.88	91.10	3	8,116	0.04%
2018/07/18	3	91.20	1	91.50	90.30	2	8,211	0.02%
2018/07/17	2	93.55	3	92.87	91.90	-1	8,406	-0.01%
2018/07/16	3	91.70	13	91.13	91.70	-10	8,455	-0.12%
2018/07/13	8	91.65	4	92.00	91.00	4	8,549	0.05%
2018/07/12	1	90.30	11	91.35	91.50	-10	8,961	-0.11%
2018/07/11	4	87.75	3	87.77	87.50	1	9,523	0.01%
2018/07/10	9	89.21	13	89.07	88.90	-4	9,647	-0.04%
2018/07/09	14	88.09	10	87.62	87.30	4	9,676	0.04%
2018/07/06	17	88.21	5	89.10	89.40	12	9,702	0.12%
2018/07/05	19	88.89	11	88.17	86.00	8	9,703	0.08%
2018/07/04	4	89.90	9	90.02	90.20	-5	9,695	-0.05%
2018/07/03	3	91.43	3	91.10	90.50	0	9,676	0.00%
2018/07/02	7	93.77	6	94.78	92.00	1	9,669	0.01%
2018/06/29	2	93.50	12	93.35	94.00	-10	9,665	-0.10%
2018/06/28	2	91.70	5	91.28	91.70	-3	9,635	-0.03%
2018/06/27	16	92.19	1	90.90	90.90	15	9,654	0.16%
2018/06/26	5	91.34	4	91.40	92.50	1	9,635	0.01%
2018/06/25	8	94.86	5	95.20	93.30	3	9,602	0.03%
2018/06/22	10	96.36	11	96.43	96.80	-1	9,646	-0.01%
2018/06/21	10	99.95	6	101.08	98.50	4	9,690	0.04%
2018/06/20	7	99.24	5	99.60	99.00	2	9,823	0.02%
2018/06/19	2	102.50	6	104.00	102.00	-4	9,921	-0.04%
2018/06/15	9	107.78	4	107.75	107.00	5	10,086	0.05%
2018/06/14	6	110.00	3	110.50	110.00	3	10,122	0.03%
2018/06/13	9	113.33	19	113.71	109.50	-10	10,003	-0.10%
2018/06/12	12	113.29	13	113.92	111.50	-1	9,896	-0.01%
2018/06/11	34	111.49	33	111.71	111.00	1	9,973	0.01%
2018/06/08	9	104.33	27	104.74	107.50	-18	9,426	-0.19%
2018/06/07	5	99.00	12	99.38	97.90	-7	9,122	-0.08%
2018/06/06	30	101.19	33	100.50	99.30	-3	9,083	-0.03%
2018/06/05	33	98.67	46	98.62	98.90	-13	9,182	-0.14%
2018/06/04	8	95.63	27	96.17	95.30	-19	8,960	-0.21%
2018/06/01	6	95.38	7	95.31	94.70	-1	9,016	-0.01%
2018/05/31	11	94.87	16	94.38	94.70	-5	9,096	-0.05%
2018/05/30	13	93.98	24	93.51	93.20	-11	9,150	-0.12%
2018/05/29	22	96.56	14	95.71	95.50	8	9,289	0.09%
2018/05/28	40	96.54	27	96.20	95.90	13	9,717	0.13%
2018/05/25	7	97.03	8	95.11	95.20	-1	9,996	-0.01%
2018/05/24	23	95.50	29	95.32	95.00	-6	9,908	-0.06%
2018/05/23	8	91.74	2	91.55	92.10	6	9,867	0.06%
2018/05/22	24	93.61	21	94.19	92.50	3	9,902	0.03%
2018/05/21	14	92.20	8	92.71	92.50	6	9,906	0.06%
2018/05/18	9	91.72	4	91.50	90.20	5	9,899	0.05%
2018/05/17	10	92.66	24	93.74	92.20	-14	10,010	-0.14%
2018/05/16	8	89.84	5	90.10	90.00	3	9,969	0.03%
2018/05/15	6	89.13	3	89.17	88.30	3	10,102	0.03%
2018/05/14	11	88.84	5	88.66	88.60	6	10,327	0.06%
2018/05/11	17	91.88	15	91.89	90.00	2	10,396	0.02%
2018/05/10	2	91.05	3	91.87	91.30	-1	10,518	-0.01%
2018/05/09	20	91.86	22	92.07	90.30	-2	10,770	-0.02%
2018/05/08	8	91.14	5	91.20	90.70	3	10,944	0.03%
2018/05/07	1	92.70	2	91.75	92.30	-1	11,138	-0.01%
2018/05/04	3	90.50	4	90.88	89.80	-1	11,659	-0.01%
2018/05/03	6	89.80	1	90.20	89.20	5	11,957	0.04%
2018/05/02	10	91.50	5	92.04	90.40	5	12,704	0.04%
2018/04/30	9	88.69	9	88.04	92.40	0	13,070	0.00%
2018/04/27	10	90.86	9	90.42	91.00	1	12,940	0.01%
2018/04/26	19	90.61	13	91.02	89.90	6	12,914	0.05%
2018/04/25	9	94.90	3	94.80	95.30	6	12,840	0.05%
2018/04/24	21	96.35	9	96.79	95.00	12	12,816	0.09%
2018/04/23	19	101.06	14	100.02	99.50	5	12,740	0.04%
2018/04/20	1	107.50	1	108.50	106.50	0	12,537	0.00%
2018/04/19	9	106.56	4	109.13	106.50	5	12,413	0.04%
2018/04/18	58	113.52	52	109.38	107.00	6	12,497	0.05%
2018/04/17	11	110.45	40	110.00	109.50	-29	12,046	-0.24%
2018/04/16	6	104.67	8	104.69	104.00	-2	11,418	-0.02%
2018/04/13	8	103.38	10	102.95	102.50	-2	11,333	-0.02%
2018/04/12	3	102.83	2	103.50	102.00	1	11,311	0.01%
2018/04/11	3	102.67	4	104.13	101.50	-1	11,358	-0.01%
2018/04/10	10	104.65	5	104.30	103.00	5	11,373	0.04%
2018/04/09	0	0.00	1	101.50	100.50	-1	11,333	-0.01%
2018/04/03	8	100.38	3	100.17	100.50	5	11,428	0.04%
2018/04/02	15	102.13	4	103.00	101.50	11	11,484	0.10%
2018/03/31	4	102.25	0	0.00	102.50	4	11,617	0.03%
2018/03/30	5	102.90	3	104.50	102.50	2	11,741	0.02%
2018/03/29	11	104.27	6	105.50	103.00	5	11,891	0.04%
2018/03/28	5	104.70	7	104.43	104.00	-2	11,923	-0.02%
2018/03/27	101	106.97	100	104.53	105.00	1	11,935	0.01%	大買/
2018/03/26	4	104.25	4	104.63	104.00	0	11,928	0.00%
2018/03/23	17	101.85	10	102.55	103.50	7	11,928	0.06%
2018/03/22	11	110.50	10	111.75	107.50	1	11,923	0.01%
2018/03/21	14	111.46	18	111.83	111.50	-4	11,799	-0.03%
2018/03/20	18	111.61	17	111.76	108.50	1	11,627	0.01%
2018/03/19	1	109.50	7	109.29	111.50	-6	11,530	-0.05%
2018/03/16	8	110.19	12	110.38	109.50	-4	11,568	-0.03%
2018/03/15	79	111.05	95	110.29	109.00	-16	11,700	-0.14%
2018/03/14	4	106.25	3	106.33	107.00	1	11,310	0.01%
2018/03/13	12	107.17	9	107.00	106.00	3	11,513	0.03%
2018/03/12	20	105.40	19	104.89	104.50	1	11,617	0.01%
2018/03/09	29	108.50	32	106.23	104.50	-3	11,812	-0.03%
2018/03/08	2	103.75	4	104.63	104.00	-2	11,748	-0.02%
2018/03/07	11	104.36	7	103.29	103.00	4	11,836	0.03%
2018/03/06	11	106.32	26	106.79	106.00	-15	11,998	-0.13%
2018/03/05	8	108.31	10	107.35	105.50	-2	12,005	-0.02%
2018/03/02	10	107.55	20	107.73	107.50	-10	11,990	-0.08%
2018/03/01	84	110.57	81	110.58	110.00	3	11,933	0.03%
2018/02/27	46	107.47	26	108.37	110.00	20	11,587	0.17%
2018/02/26	34	101.32	36	100.48	100.00	-2	11,284	-0.02%
2018/02/23	6	104.08	16	102.97	100.50	-10	11,390	-0.09%
2018/02/22	2	99.05	7	99.30	99.70	-5	11,747	-0.04%
2018/02/21	13	98.21	15	100.15	100.50	-2	11,855	-0.02%
2018/02/12	27	94.86	15	94.55	93.00	12	11,861	0.10%
2018/02/09	39	92.12	33	91.87	96.00	6	12,282	0.05%
2018/02/08	75	95.20	8	97.83	96.00	67	12,232	0.55%
2018/02/07	30	101.09	34	100.21	97.80	-4	12,194	-0.03%
2018/02/06	39	99.89	29	100.82	97.80	10	12,216	0.08%
2018/02/05	21	108.14	26	108.65	108.50	-5	12,046	-0.04%
2018/02/02	19	113.21	10	113.45	112.50	9	12,119	0.07%
2018/02/01	32	116.89	31	116.73	114.00	1	12,158	0.01%
2018/01/31	87	118.89	91	118.03	118.00	-4	12,072	-0.03%
2018/01/30	81	123.69	81.1	122.85	123.00	-0.1	12,087	0.00%
2018/01/29	46	121.96	81	122.28	124.00	-35	12,033	-0.29%
2018/01/26	41	116.33	49	116.24	116.00	-8	11,783	-0.07%
2018/01/25	100	111.57	108	112.42	116.00	-8	11,579	-0.07%	大賣/
2018/01/24	27	100.87	54.4	102.79	105.50	-27.4	10,980	-0.25%
2018/01/23	12	97.01	4	97.80	96.10	8	11,090	0.07%
2018/01/22	27	94.85	27	97.44	98.20	0	11,386	0.00%
2018/01/19	8	95.93	4	96.95	95.30	4	11,767	0.03%
2018/01/18	1	98.90	8	99.71	97.50	-7	11,898	-0.06%
2018/01/17	6	98.83	6	99.75	99.50	0	12,261	0.00%
2018/01/16	0	0.00	1	99.00	98.60	-1	12,775	-0.01%
2018/01/15	8	98.46	3	98.33	97.80	5	12,979	0.04%
2018/01/12	25	98.92	24	99.00	98.00	1	13,301	0.01%
2018/01/11	6	95.40	6	95.32	95.30	0	13,567	0.00%
2018/01/10	8.1	94.70	1	95.00	95.00	7.1	13,922	0.05%
2018/01/09	12	96.48	3	96.43	95.50	9	14,366	0.06%
2018/01/08	1.2	97.92	2	98.30	97.50	-0.8	14,563	-0.01%
2018/01/05	3	100.00	5	100.56	100.00	-2	14,791	-0.01%
2018/01/04	0	0.00	7	99.89	99.70	-7	15,107	-0.05%
2018/01/03	4	98.23	2	98.20	98.50	2	15,646	0.01%
2018/01/02	15	96.00	25	96.41	98.40	-10	16,449	-0.06%