亞光 (3019)-大昌-新店券商分點個股進出

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

亞光

(3019)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

亞光 (3019)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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	49	113.65	29	113.71	113.00	20	12,452	0.16%
2024/11/21	41	110.38	54.4	110.70	112.00	-13.4	12,604	-0.11%
2024/11/20	26.1	109.99	63	109.11	108.00	-36.9	12,999	-0.28%
2024/11/19	59.2	108.61	47	108.96	110.50	12.2	13,224	0.09%
2024/11/18	4	103.38	15	104.30	103.50	-11	13,272	-0.08%
2024/11/15	22	106.36	25	106.00	107.00	-3	13,896	-0.02%
2024/11/14	26	104.69	24	104.67	104.00	2	14,340	0.01%
2024/11/13	27	107.57	18	107.58	106.50	9	15,121	0.06%
2024/11/12	18	106.86	13	107.08	106.50	5	16,050	0.03%
2024/11/11	20	107.53	15	106.90	108.50	5	16,799	0.03%
2024/11/08	15	106.90	12	106.63	105.50	3	17,347	0.02%
2024/11/07	17	108.47	18	108.75	107.50	-1	17,897	-0.01%
2024/11/06	24	106.04	24	106.23	106.50	0	18,210	0.00%
2024/11/05	27.1	105.78	30	105.90	106.00	-2.9	18,669	-0.02%
2024/11/04	45	107.57	27	107.22	104.00	18	18,799	0.10%
2024/11/01	8	102.45	13	102.92	105.00	-5	18,597	-0.03%
2024/10/30	18	103.11	16	103.16	102.50	2	18,703	0.01%
2024/10/29	25	104.22	20	104.53	103.00	5	18,872	0.03%
2024/10/28	20	105.05	18	104.97	105.00	2	18,915	0.01%
2024/10/25	37	108.92	49	108.21	108.50	-12	18,911	-0.06%
2024/10/24	32	106.47	27	106.41	104.00	5	18,822	0.03%
2024/10/23	21	105.57	18	105.83	105.50	3	18,721	0.02%
2024/10/22	12	104.17	11	104.41	105.50	1	18,755	0.01%
2024/10/21	13	104.42	14	104.39	105.00	-1	18,896	-0.01%
2024/10/18	13	103.27	16	103.31	102.50	-3	18,984	-0.02%
2024/10/17	16	103.69	17	103.97	103.50	-1	19,053	-0.01%
2024/10/16	25	103.36	26	103.04	102.50	-1	19,170	-0.01%
2024/10/15	29	104.71	23	104.93	103.50	6	19,385	0.03%
2024/10/14	23	104.24	23	104.61	105.50	0	20,052	0.00%
2024/10/11	30	105.35	22	104.70	103.50	8	20,564	0.04%
2024/10/09	19	111.58	12	110.83	111.00	7	20,478	0.03%
2024/10/08	11	113.23	35	113.10	113.00	-24	20,478	-0.12%
2024/10/07	30	115.98	29	116.12	115.50	1	20,534	0.00%
2024/10/04	11.1	112.05	11	112.23	113.00	0.1	20,694	0.00%
2024/10/01	24	114.27	16	114.78	114.00	8	20,661	0.04%
2024/09/30	26	115.23	13	115.58	114.00	13	20,515	0.06%
2024/09/27	36	117.11	27	116.37	115.00	9	20,388	0.04%
2024/09/26	59.2	122.96	21.3	122.55	119.00	37.9	19,964	0.19%
2024/09/25	32.2	124.24	59.3	126.60	131.50	-27.2	19,175	-0.14%
2024/09/24	14.1	121.07	13	122.08	123.00	1.1	18,623	0.01%
2024/09/23	14	123.07	11	122.77	124.00	3	18,414	0.02%
2024/09/20	55	122.40	73.3	120.13	118.50	-18.3	18,117	-0.10%
2024/09/19	26	116.37	26	116.50	120.00	0	17,906	0.00%
2024/09/18	27	116.61	8	115.44	114.00	19	17,756	0.11%
2024/09/16	12	119.83	7	119.07	118.50	5	17,614	0.03%
2024/09/13	10	118.32	28	120.89	123.00	-18	17,417	-0.10%
2024/09/12	5	116.90	16	117.53	116.00	-11	17,145	-0.06%
2024/09/11	10	114.65	3	114.84	113.50	7	17,016	0.04%
2024/09/10	10	115.20	6.1	114.60	113.50	3.9	16,958	0.02%
2024/09/09	5	115.40	6	115.50	115.50	-1	16,787	-0.01%
2024/09/06	6	116.08	13	115.50	114.50	-7	16,733	-0.04%
2024/09/05	26	120.31	26	122.00	118.00	0	16,462	0.00%
2024/09/04	12.1	116.00	12	115.17	116.50	0.1	15,927	0.00%
2024/09/03	6.1	121.43	3.1	122.27	122.00	3	15,706	0.02%
2024/09/02	71	123.87	66	121.59	121.00	5	15,563	0.03%
2024/08/30	13	123.15	12	124.42	122.00	1	15,431	0.01%
2024/08/29	25	127.46	32.2	129.22	128.00	-7.1	15,050	-0.05%
2024/08/28	81	121.06	75	122.86	121.50	6	14,231	0.04%
2024/08/27	15.2	121.80	20.6	121.74	120.50	-5.4	13,968	-0.04%
2024/08/26	16	117.69	4	117.00	115.00	12	13,487	0.09%
2024/08/23	5	119.40	11	119.18	121.50	-6	13,259	-0.05%
2024/08/22	21	118.57	12.1	118.07	116.00	8.9	12,891	0.07%
2024/08/21	88	124.57	96	125.10	126.50	-8	12,310	-0.07%
2024/08/20	8	124.31	9.1	123.17	122.50	-1	11,942	-0.01%
2024/08/19	23.1	125.26	18.4	126.21	122.00	4.7	11,626	0.04%
2024/08/16	11.1	121.04	20.4	120.63	121.00	-9.4	10,945	-0.09%
2024/08/15	30.2	116.49	37.2	115.81	117.00	-7.1	10,458	-0.07%
2024/08/14	23.1	111.82	15	112.33	111.50	8.1	9,610	0.08%
2024/08/13	62	102.25	102.6	105.58	108.00	-40.6	8,623	-0.47%	大賣/
2024/08/12	12.2	99.66	17	99.54	98.40	-4.8	7,825	-0.06%
2024/08/09	17	96.76	14	96.94	95.40	3	7,208	0.04%
2024/08/08	13	94.75	16	94.93	94.00	-3	6,579	-0.05%
2024/08/07	8	92.39	28.2	93.50	93.40	-20.2	6,158	-0.33%
2024/08/06	12.2	85.83	18	84.97	87.50	-5.8	5,620	-0.10%
2024/08/05	2	79.60	0	0.00	79.60	2	5,402	0.04%
2024/08/02	10	90.24	1	90.70	88.40	9	5,291	0.17%
2024/08/01	2	93.60	17	93.44	93.70	-15	5,121	-0.29%
2024/07/31	5	88.84	6	89.80	89.70	-1	4,911	-0.02%
2024/07/30	3	87.73	4	88.03	89.80	-1	4,824	-0.02%
2024/07/29	25	88.74	23	87.12	86.10	2	4,720	0.04%
2024/07/26	0	0.00	1	86.40	85.60	-1	4,569	-0.02%
2024/07/23	5	87.46	5	87.84	85.90	0	4,499	0.00%
2024/07/22	7	88.50	9	89.87	87.10	-2	4,419	-0.05%
2024/07/19	2	89.20	3	90.53	89.30	-1	4,225	-0.02%
2024/07/18	7	90.81	11	90.68	90.80	-4	4,100	-0.10%
2024/07/17	7	93.86	3	94.43	93.30	4	3,974	0.10%
2024/07/16	11	95.78	40	94.58	95.60	-29	3,796	-0.76%
2024/07/15	6	97.25	14	98.59	95.10	-8	3,491	-0.23%
2024/07/12	44	89.64	58	89.39	90.10	-14	2,737	-0.51%
2024/07/11	24	85.28	31	87.09	88.80	-7	2,094	-0.33%
2024/07/10	6	81.00	10	80.85	80.80	-4	1,885	-0.21%
2024/07/09	0	0.00	7	77.23	79.50	-7	1,727	-0.41%
2024/07/08	4	80.53	29.1	79.09	79.00	-25.1	1,598	-1.57%
2024/07/05	0	0.00	29	75.96	76.00	-29	1,257	-2.31%
2024/07/04	0	0.00	3	69.10	69.10	-3	1,199	-0.25%
2024/07/03	2	70.10	1	70.10	69.50	1	1,200	0.08%
2024/07/02	0	0.00	3	68.50	69.00	-3	1,213	-0.25%
2024/07/01	0	0.00	2	69.60	68.70	-2	1,206	-0.17%
2024/06/28	0	0.00	1	69.60	69.60	-1	1,203	-0.08%
2024/06/27	4	68.70	0	0.00	68.60	4	1,197	0.33%
2024/06/25	0	0.00	1	70.10	70.30	-1	1,200	-0.08%
2024/06/24	3	69.00	0	0.00	69.40	3	1,187	0.25%
2024/06/21	3	69.00	5	69.00	68.80	-2	1,192	-0.17%
2024/06/20	4	69.23	0	0.00	69.30	4	1,182	0.34%
2024/06/19	10	70.63	3	70.83	70.90	7	1,157	0.60%
2024/06/18	1	71.50	0	0.00	71.00	1	1,130	0.09%
2024/06/17	4	72.33	13	72.37	71.60	-9	1,119	-0.80%
2024/06/14	5	70.86	4.4	70.90	71.20	0.6	1,068	0.06%
2024/06/13	49	71.13	35	71.48	70.50	14	1,033	1.35%
2024/06/12	0	0.00	28	68.02	68.00	-28	871	-3.21%
2024/06/11	1	68.40	1	67.30	67.20	0	862	0.00%
2024/06/07	0	0.00	5	68.00	68.00	-5	858	-0.58%
2024/06/06	8	68.86	8	68.19	67.70	0	853	0.00%
2024/06/05	5	67.56	3	68.00	67.30	2	816	0.24%
2024/05/31	1	66.60	5	67.46	66.60	-4	817	-0.49%
2024/05/30	1	66.80	0	0.00	66.20	1	806	0.12%
2024/05/29	1	66.90	1	66.80	66.80	0	804	0.00%
2024/05/28	0	0.00	3	66.57	66.80	-3	796	-0.38%
2024/05/27	0	0.00	9	66.40	66.40	-9	790	-1.14%
2024/05/24	7	65.81	0	0.00	65.60	7	788	0.89%
2024/05/22	0	0.00	3	66.70	66.80	-3	784	-0.38%
2024/05/21	0	0.00	2	65.80	65.50	-2	800	-0.25%
2024/05/20	0	0.00	1	65.10	64.60	-1	792	-0.13%
2024/05/16	0	0.00	1	64.70	64.60	-1	803	-0.12%
2024/05/14	0	0.00	1	63.80	63.90	-1	804	-0.12%
2024/05/13	3	63.40	0.1	63.90	63.80	2.9	807	0.36%
2024/05/02	2	65.10	0	0.00	65.20	2	801	0.25%
2024/04/30	0	0.00	3	64.73	64.20	-3	808	-0.37%
2024/04/29	0	0.00	1	64.60	64.60	-1	847	-0.12%
2024/04/24	3	63.50	13	63.33	63.50	-10	853	-1.17%
2024/04/23	1	62.10	1	62.40	62.40	0	870	0.00%
2024/04/22	1	62.00	0	0.00	62.00	1	875	0.11%
2024/04/17	0	0.00	4	63.95	64.00	-4	864	-0.46%
2024/04/12	0	0.00	6	66.60	66.50	-6	858	-0.70%
2024/04/10	0	0.00	8	67.18	66.30	-8	912	-0.88%
2024/04/08	0	0.00	2	66.45	65.60	-2	912	-0.22%
2024/04/03	0	0.00	4	64.90	65.00	-4	898	-0.45%
2024/03/29	1	64.40	2	64.30	64.40	-1	1,012	-0.10%
2024/03/28	0	0.00	6	65.60	65.00	-6	1,062	-0.56%
2024/03/27	0	0.00	2	65.30	65.20	-2	1,062	-0.19%
2024/03/25	0	0.00	2	65.00	65.20	-2	1,064	-0.19%
2024/03/21	2	64.40	2	65.00	64.80	0	1,127	0.00%
2024/03/20	0	0.00	21	65.09	64.50	-21	1,190	-1.76%
2024/03/19	6	63.58	0	0.00	63.90	6	1,389	0.43%
2024/03/15	2	63.50	0	0.00	63.50	2	1,774	0.11%
2024/03/13	13	63.78	1	64.40	63.80	12	1,780	0.67%
2024/03/12	0	64.80	0	0.00	64.60	0	1,793	0.00%
2024/03/08	2	63.20	2	63.20	63.00	0	1,796	0.00%
2024/03/07	12	64.88	1	64.30	64.30	11	1,783	0.62%
2024/03/06	17	65.36	2	65.40	65.20	15	1,771	0.85%
2024/03/05	3	66.80	0	0.00	66.40	3	1,762	0.17%
2024/03/04	1	66.90	0	0.00	66.90	1	1,769	0.06%
2024/03/01	0	0.00	1	66.90	67.00	-1	1,770	-0.06%
2024/02/29	4	67.00	0	0.00	67.10	4	1,780	0.22%
2024/02/27	7	67.41	0	0.00	67.20	7	1,804	0.39%
2024/02/26	0	0.00	5	68.54	68.90	-5	1,879	-0.27%
2024/02/23	7	67.64	0	0.00	67.60	7	1,899	0.37%
2024/02/22	6	69.00	5	69.70	68.50	1	1,899	0.05%
2024/02/21	0	0.00	4	68.50	68.40	-4	1,878	-0.21%
2024/02/20	4	67.38	0	0.00	67.10	4	1,864	0.21%
2024/02/19	0	0.00	2	68.10	67.90	-2	1,862	-0.11%
2024/02/16	0	0.00	1	67.30	67.00	-1	1,858	-0.05%
2024/02/15	1	66.20	0	0.00	66.30	1	1,853	0.05%
2024/02/02	1	66.30	5	66.38	66.00	-4	1,840	-0.22%
2024/01/31	5	67.28	1	67.10	67.20	4	1,836	0.22%
2024/01/29	1	67.60	1	67.70	67.80	0	1,839	0.00%
2024/01/26	0.1	67.70	0	0.00	67.40	0.1	1,861	0.01%
2024/01/25	0	0.00	0	67.90	67.70	0	1,862	0.00%
2024/01/24	3.1	68.96	4	69.45	68.40	-0.9	1,855	-0.05%
2024/01/23	1	69.50	11	68.65	69.20	-10	1,838	-0.54%
2024/01/22	0	0.00	1	66.70	66.60	-1	1,792	-0.06%
2024/01/17	3	64.63	1	65.80	64.70	2	1,780	0.11%
2024/01/11	1	66.20	0	0.00	66.20	1	1,752	0.06%
2024/01/09	2	66.90	1	66.00	66.00	1	1,776	0.06%
2024/01/08	5	66.70	0	0.00	66.70	5	1,774	0.28%
2024/01/05	0	0.00	5.4	67.80	67.70	-5.4	1,761	-0.31%
2024/01/04	8	67.84	0	0.00	67.10	8	1,749	0.46%
2023/12/29	0	0.00	1	70.20	70.20	-1	1,683	-0.06%
2023/12/28	1	69.80	1	70.40	69.60	0	1,675	0.00%
2023/12/27	7	70.97	0.5	71.10	70.60	6.5	1,658	0.39%
2023/12/26	1	71.20	4	71.48	70.60	-3	1,639	-0.18%
2023/12/25	2	69.90	20	70.47	71.70	-18	1,555	-1.16%
2023/12/22	0	0.00	1.1	69.37	68.40	-1.1	1,502	-0.07%
2023/12/21	2	68.25	10	68.66	68.70	-8	1,494	-0.54%
2023/12/20	3	69.40	2	69.60	69.50	1	1,489	0.07%
2023/12/19	2	68.30	2	67.95	69.20	0	1,476	0.00%
2023/12/18	1	69.60	1	69.20	69.10	0	1,451	0.00%
2023/12/15	11.2	71.05	3	70.83	70.40	8.2	1,416	0.58%
2023/12/14	17	73.81	4	73.63	72.30	13	1,350	0.96%
2023/12/13	2	70.45	16	72.26	72.80	-14	1,139	-1.23%
2023/12/12	2.1	69.01	21	68.70	69.00	-19	894	-2.12%
2023/12/08	0	0.00	1	66.00	65.50	-1	771	-0.13%
2023/12/07	1.1	66.29	1	67.10	65.90	0.1	765	0.01%
2023/12/06	0.1	66.00	0	0.00	65.50	0.1	749	0.01%
2023/12/05	0.2	66.10	2	66.30	66.70	-1.8	739	-0.24%
2023/12/04	0.1	66.60	0	0.00	66.30	0.1	739	0.01%
2023/12/01	0.1	66.50	3	66.47	66.40	-2.9	734	-0.39%
2023/11/30	0.2	66.50	0	0.00	66.90	0.2	735	0.03%
2023/11/29	0.1	66.90	1	66.90	67.00	-0.9	728	-0.12%
2023/11/28	5.1	66.00	0	0.00	66.40	5.1	718	0.70%
2023/11/27	1	66.29	1	66.20	65.40	0	719	0.00%
2023/11/24	2	66.40	1	66.80	66.10	1	710	0.14%
2023/11/23	14	67.51	6	67.17	67.30	8	685	1.17%
2023/11/22	2	65.45	3	66.00	65.10	-1	603	-0.17%
2023/11/20	0	0.00	5	64.00	64.40	-5	563	-0.89%
2023/11/17	0	0.00	1	63.30	63.60	-1	544	-0.18%
2023/11/16	1	63.20	1	63.70	63.40	0	543	0.00%
2023/11/09	1	63.00	0	0.00	62.40	1	553	0.18%
2023/11/08	0	0.00	2	63.45	63.30	-2	580	-0.34%
2023/11/07	0	0.00	1	63.40	63.10	-1	588	-0.17%
2023/11/03	1	63.80	4	62.95	62.80	-3	598	-0.50%
2023/10/31	1	61.50	1	60.50	60.50	0	635	0.00%
2023/10/25	1	62.80	1	62.10	62.00	0	717	0.00%
2023/10/23	0	0.00	64	60.60	60.70	-64	722	-8.85%
2023/10/20	0	0.00	1	60.30	60.90	-1	725	-0.14%
2023/10/18	10	60.21	1	61.50	61.70	9	736	1.22%
2023/10/17	1	61.90	0	0.00	61.60	1	717	0.14%
2023/10/12	2	62.25	0	0.00	62.30	2	743	0.27%
2023/10/05	0	0.00	1	63.00	62.90	-1	793	-0.13%
2023/09/21	5	63.20	0	0.00	62.90	5	1,029	0.49%
2023/09/19	0	0.00	1	65.90	65.10	-1	1,039	-0.10%
2023/09/18	4	66.20	0	0.00	65.70	4	1,046	0.38%
2023/09/14	1	65.50	0	0.00	65.60	1	1,052	0.10%
2023/09/13	5	65.80	11	65.32	65.00	-6	1,064	-0.56%
2023/09/07	0	0.00	3	64.70	64.60	-3	1,285	-0.23%
2023/09/01	1	64.30	1	64.00	63.80	0	1,286	0.00%
2023/08/31	3	63.63	0	0.00	63.80	3	1,298	0.23%
2023/08/25	10	62.00	0	0.00	62.00	10	1,464	0.68%
2023/08/24	5	63.30	0	0.00	62.40	5	1,466	0.34%
2023/08/18	0	0.00	0	62.80	62.20	0	1,487	0.00%
2023/08/14	4	63.35	0	0.00	62.00	4	1,480	0.27%
2023/08/10	1	65.00	0	0.00	65.00	1	1,467	0.07%
2023/08/09	1	66.80	1	67.00	66.60	0	1,457	0.00%
2023/08/08	4	66.60	0	0.00	67.10	4	1,458	0.27%
2023/08/07	0	0.00	5	66.22	67.40	-5	1,454	-0.34%
2023/08/04	3	65.67	0	0.00	65.50	3	1,421	0.21%
2023/08/02	0	0.00	1	67.60	65.70	-1	1,408	-0.07%
2023/07/31	1	64.30	1	65.20	64.10	0	1,335	0.00%
2023/07/28	2	64.50	2	64.80	64.80	0	1,330	0.00%
2023/07/27	0	0.00	1	64.80	65.00	-1	1,325	-0.08%
2023/07/26	0	65.30	0	0.00	64.30	0	1,323	0.00%
2023/07/25	0	0.00	2	64.80	65.00	-2	1,321	-0.15%
2023/07/24	5	64.50	0	0.00	64.50	5	1,318	0.38%
2023/07/21	0	0.00	0	65.90	65.80	0	1,309	0.00%
2023/07/19	2	67.00	3	66.90	66.30	-1	1,310	-0.08%
2023/07/18	1	67.60	0	0.00	66.30	1	1,307	0.08%
2023/07/17	2	67.05	0	0.00	67.60	2	1,305	0.15%
2023/07/14	1	67.40	2	67.80	67.50	-1	1,307	-0.08%
2023/07/13	2	68.40	0	0.00	67.90	2	1,311	0.15%
2023/07/12	5	67.70	12	68.13	67.70	-7	1,309	-0.53%
2023/07/11	1	68.30	7	68.30	68.30	-6	1,300	-0.46%
2023/07/10	5	67.42	0	67.50	67.40	5	1,282	0.39%
2023/07/07	0	0.00	1	67.90	67.00	-1	1,231	-0.08%
2023/07/05	0	0.00	28	66.28	66.10	-28	1,169	-2.39%
2023/07/04	0	0.00	8	65.09	65.30	-8	1,148	-0.70%
2023/07/03	10	64.46	0	0.00	64.30	10	1,143	0.87%
2023/06/30	15	64.61	0	0.00	64.30	15	1,142	1.31%
2023/06/29	5	65.80	17	65.95	66.30	-12	1,134	-1.06%
2023/06/28	3	64.83	2	65.10	64.90	1	1,127	0.09%
2023/06/27	5	65.02	4	65.15	64.40	1	1,133	0.09%
2023/06/26	3	66.20	1	65.90	65.90	2	1,125	0.18%
2023/06/21	1	66.80	3	67.17	66.80	-2	1,129	-0.18%
2023/06/20	2	66.55	7	66.69	66.60	-5	1,132	-0.44%
2023/06/15	23	69.30	1	69.50	68.80	22	1,108	1.99%
2023/06/14	9	68.92	5	69.20	68.00	4	1,043	0.38%
2023/06/13	1	65.70	0	0.00	66.20	1	924	0.11%
2023/06/09	0	0.00	3	65.57	65.60	-3	942	-0.32%
2023/06/06	3	66.13	0	0.00	65.60	3	1,075	0.28%
2023/06/05	2	66.90	1	66.90	66.80	1	1,138	0.09%
2023/06/02	1	67.10	1	66.30	66.00	0	1,430	0.00%
2023/06/01	4	67.48	43	67.86	66.80	-39	1,630	-2.39%
2023/05/31	25	65.51	0	0.00	65.50	25	1,517	1.65%
2023/05/30	1	65.20	2	65.10	64.90	-1	1,510	-0.07%
2023/05/29	1	65.10	3	65.27	65.20	-2	1,514	-0.13%
2023/05/26	2	64.65	0	0.00	64.00	2	1,506	0.13%
2023/05/25	1	64.60	7	64.20	64.20	-6	1,509	-0.40%
2023/05/23	0	0.00	1	64.40	64.20	-1	1,527	-0.07%
2023/05/17	4	63.80	6	63.87	64.00	-2	1,533	-0.13%
2023/05/16	2	62.50	0	0.00	62.60	2	1,514	0.13%
2023/05/11	2	62.40	0	0.00	61.80	2	1,521	0.13%
2023/05/10	2	62.50	2	62.90	63.00	0	1,521	0.00%
2023/05/08	3	63.47	0	0.00	63.40	3	1,537	0.20%
2023/05/05	0	0.00	2	63.40	63.30	-2	1,559	-0.13%
2023/04/28	0	0.00	1	64.10	64.10	-1	1,689	-0.06%
2023/04/27	0	0.00	1	63.00	63.80	-1	1,687	-0.06%
2023/04/25	0	0.00	2	63.50	62.80	-2	1,682	-0.12%
2023/04/24	2	64.45	1	64.40	64.40	1	1,670	0.06%
2023/04/21	3	65.27	0	0.00	64.30	3	1,669	0.18%
2023/04/20	3	66.37	1	65.50	65.50	2	1,662	0.12%
2023/04/18	0	0.00	1	67.30	67.30	-1	1,661	-0.06%
2023/04/17	1	68.70	6	68.53	68.50	-5	1,643	-0.30%
2023/04/14	1	67.40	0	0.00	67.00	1	1,613	0.06%
2023/04/13	0	0.00	1	67.70	66.80	-1	1,603	-0.06%
2023/04/12	0	67.17	0	67.20	67.10	0	1,584	0.00%
2023/04/11	0	0.00	1	67.00	67.10	-1	1,579	-0.06%
2023/04/10	2	66.50	2	66.90	67.00	0	1,574	0.00%
2023/03/31	2	66.00	0	0.00	66.00	2	1,540	0.13%
2023/03/30	0	66.20	0	0.00	66.10	0	1,537	0.00%
2023/03/29	5	65.58	2	65.55	65.50	3	1,530	0.20%
2023/03/28	0	0.00	0.3	65.76	65.30	-0.3	1,527	-0.02%
2023/03/27	0	0.00	1	66.60	66.10	-1	1,517	-0.07%
2023/03/24	2	66.75	2	66.70	66.10	0	1,515	0.00%
2023/03/23	0	0.00	1	66.30	66.20	-1	1,505	-0.07%
2023/03/22	3	66.07	2	65.80	65.80	1	1,500	0.07%
2023/03/21	1	65.30	0	0.00	65.60	1	1,494	0.07%
2023/03/17	0	0.00	8	64.90	64.80	-8	1,487	-0.54%
2023/03/16	8	63.85	0	0.00	63.80	8	1,483	0.54%
2023/03/15	1	65.90	0	0.00	65.00	1	1,475	0.07%
2023/03/14	1	65.30	1	65.20	64.90	0	1,469	0.00%
2023/03/13	6.5	66.19	0	0.00	66.20	6.5	1,460	0.44%
2023/03/10	4	67.65	4	67.75	67.60	0	1,441	0.00%
2023/03/09	4	71.02	1	71.30	70.30	3	1,400	0.21%
2023/03/08	8	70.51	4	70.58	70.60	4	1,394	0.29%
2023/03/07	24	72.72	20	72.78	72.40	4	1,322	0.30%
2023/03/06	3	71.14	19	71.43	72.00	-16	1,015	-1.57%
2023/03/03	1	65.00	2	65.20	65.50	-1	792	-0.13%
2023/03/02	1	64.70	1	64.30	64.30	0	785	0.00%
2023/03/01	5	64.46	1	64.40	64.40	4	790	0.51%
2023/02/24	2	65.60	0	0.00	65.10	2	797	0.25%
2023/02/22	7	65.56	11	65.52	65.40	-4	909	-0.44%
2023/02/21	6	66.00	0	0.00	67.10	6	961	0.62%
2023/02/20	2	66.05	2	65.90	66.10	0	957	0.00%
2023/02/17	0	0.00	3	65.13	65.30	-3	960	-0.31%
2023/02/16	6	64.80	0	0.00	64.90	6	964	0.62%
2023/02/15	1	64.30	6	64.55	64.40	-5	986	-0.51%
2023/02/14	1	65.20	6	65.10	65.10	-5	1,015	-0.49%
2023/02/13	2	64.75	0	0.00	64.90	2	1,026	0.19%
2023/02/10	1	65.70	1	65.60	64.80	0	1,044	0.00%
2023/02/09	0	0.00	0	66.00	65.80	0	1,051	0.00%
2023/02/08	1	66.80	2	67.40	66.60	-1	1,059	-0.09%
2023/02/07	1	67.30	0	0.00	67.10	1	1,084	0.09%
2023/02/06	0	0.00	1	66.50	66.50	-1	1,082	-0.09%
2023/02/03	1	66.40	2	66.65	67.20	-1	1,079	-0.09%
2023/02/02	51	67.83	21	67.22	67.10	30	1,066	2.81%
2023/02/01	0	0.00	10	65.41	66.00	-10	986	-1.01%
2023/01/31	0	0.00	5	63.52	63.70	-5	961	-0.52%
2023/01/30	3	62.43	5	62.40	62.10	-2	959	-0.21%
2023/01/17	20	61.15	0	0.00	61.50	20	968	2.07%
2023/01/16	3	61.33	0	0.00	61.20	3	981	0.31%
2023/01/09	0	0.00	2	63.00	63.30	-2	1,039	-0.19%
2023/01/06	0	0.00	2	62.45	62.50	-2	1,037	-0.19%
2023/01/05	1	61.50	0	0.00	61.10	1	1,044	0.10%
2022/12/29	4	59.60	4	60.00	60.30	0	1,069	0.00%
2022/12/28	0	0.00	1	60.30	60.20	-1	1,085	-0.09%
2022/12/27	1	61.70	0	0.00	61.60	1	1,092	0.09%
2022/12/20	1	61.40	0	0.00	61.40	1	1,217	0.08%
2022/12/16	0	0.00	1	63.50	63.20	-1	1,229	-0.08%
2022/12/14	2	63.65	0	0.00	63.80	2	1,236	0.16%
2022/12/13	4	63.20	2	63.40	63.00	2	1,235	0.16%
2022/12/09	1	63.90	0	0.00	63.30	1	1,242	0.08%
2022/12/08	1	63.80	1	63.80	63.80	0	1,244	0.00%
2022/12/06	2	65.35	2	65.15	64.40	0	1,247	0.00%
2022/12/05	1	66.50	8	66.33	66.40	-7	1,241	-0.56%
2022/12/02	3	66.63	1	66.20	66.20	2	1,238	0.16%
2022/12/01	3	66.07	0	0.00	65.70	3	1,230	0.24%
2022/11/30	2	66.00	4	66.15	66.00	-2	1,236	-0.16%
2022/11/28	0	0.00	4	63.68	63.90	-4	1,230	-0.32%
2022/11/25	1	64.30	0	0.00	63.40	1	1,279	0.08%
2022/11/24	1	63.50	1	64.00	64.10	0	1,282	0.00%
2022/11/23	2	64.30	0	0.00	63.20	2	1,297	0.15%
2022/11/22	0	0.00	1	63.20	63.50	-1	1,297	-0.08%
2022/11/21	1	64.20	22	64.26	64.20	-21	1,296	-1.62%
2022/11/18	14	66.73	6	67.23	66.00	8	1,280	0.63%
2022/11/17	10	65.40	2	65.60	65.30	8	1,185	0.67%
2022/11/16	7	63.70	3	63.90	63.70	4	1,131	0.35%
2022/11/15	1	64.10	2	64.15	64.40	-1	1,143	-0.09%
2022/11/11	3	64.40	4	64.30	63.70	-1	1,148	-0.09%
2022/11/10	1	64.20	0	0.00	63.30	1	1,151	0.09%
2022/11/09	0	0.00	1	63.10	63.10	-1	1,156	-0.09%
2022/11/08	3	63.30	0	0.00	62.80	3	1,252	0.24%
2022/11/07	7	61.94	6	62.33	62.40	1	1,249	0.08%
2022/11/04	0	0.00	1	61.40	61.70	-1	1,305	-0.08%
2022/11/03	0	0.00	4	60.38	61.10	-4	1,352	-0.30%
2022/10/31	1	57.00	2	57.60	57.30	-1	1,317	-0.08%
2022/10/28	3	56.00	3	55.70	55.70	0	1,317	0.00%
2022/10/27	1	56.90	1	57.30	57.30	0	1,322	0.00%
2022/10/26	4	57.05	4	56.50	56.50	0	1,320	0.00%
2022/10/25	3	57.87	3	57.93	57.50	0	1,313	0.00%
2022/10/24	1	59.40	1	59.00	58.90	0	1,310	0.00%
2022/10/20	1	57.30	1	58.90	60.40	0	1,296	0.00%
2022/10/19	4	58.45	5	58.80	59.00	-1	1,286	-0.08%
2022/10/17	0	0.00	1	57.10	58.40	-1	1,311	-0.08%
2022/10/14	5	57.74	5	58.12	58.20	0	1,315	0.00%
2022/10/13	5	57.24	6	55.87	56.30	-1	1,329	-0.08%
2022/10/06	3	58.30	3	58.90	59.00	0	1,441	0.00%
2022/10/05	0	0.00	5	58.44	58.50	-5	1,464	-0.34%
2022/10/03	9	57.32	4	56.85	56.60	5	1,452	0.34%
2022/09/30	10	56.28	21	55.84	57.60	-11	1,450	-0.76%
2022/09/29	8	54.46	9	54.82	54.60	-1	1,416	-0.07%
2022/09/28	0	0.00	1	53.80	53.50	-1	1,428	-0.07%
2022/09/26	2	56.60	2	56.35	55.80	0	1,437	0.00%
2022/09/23	2	59.90	7	58.86	58.90	-5	1,462	-0.34%
2022/09/22	1	60.10	0	0.00	59.80	1	1,475	0.07%
2022/09/19	10	61.91	3	61.57	61.50	7	1,470	0.48%
2022/09/15	1	64.00	0	0.00	63.80	1	1,477	0.07%
2022/09/14	1	63.00	0	0.00	63.60	1	1,483	0.07%
2022/09/13	3	64.47	7	64.33	64.70	-4	1,489	-0.27%
2022/09/12	8	64.04	3	64.17	64.30	5	1,507	0.33%
2022/09/08	4	62.88	4	63.20	63.50	0	1,529	0.00%
2022/09/07	4	62.40	4	62.80	62.60	0	1,527	0.00%
2022/09/06	1	62.70	1	64.30	63.00	0	1,537	0.00%
2022/09/05	1	62.50	0	0.00	62.40	1	1,516	0.07%
2022/09/02	2	64.95	3	64.83	64.40	-1	1,509	-0.07%
2022/09/01	7	65.81	4	67.40	64.90	3	1,511	0.20%
2022/08/31	1	65.60	0	0.00	65.90	1	1,462	0.07%
2022/08/30	7	64.87	9	65.32	65.30	-2	1,456	-0.14%
2022/08/29	1	64.50	0	0.00	64.00	1	1,438	0.07%
2022/08/26	0	0.00	2	66.60	66.60	-2	1,440	-0.14%
2022/08/25	0	0.00	2	66.20	65.80	-2	1,434	-0.14%
2022/08/24	4	65.50	2	66.00	65.00	2	1,438	0.14%
2022/08/23	4	64.70	5	65.28	65.30	-1	1,438	-0.07%
2022/08/22	3	65.83	4	66.20	65.50	-1	1,434	-0.07%
2022/08/19	3	67.10	3	67.17	67.30	0	1,413	0.00%
2022/08/18	1	67.10	3	66.97	67.10	-2	1,409	-0.14%
2022/08/17	5	67.64	4	67.45	67.30	1	1,404	0.07%
2022/08/16	5	67.46	6	67.72	67.80	-1	1,383	-0.07%
2022/08/15	11	67.79	14	67.21	67.50	-3	1,348	-0.22%
2022/08/12	6	64.78	2	65.10	64.70	4	1,247	0.32%
2022/08/11	14	66.09	11	65.30	65.30	3	1,241	0.24%
2022/08/10	4	65.10	4	63.63	64.90	0	1,185	0.00%
2022/08/08	2	61.30	0	0.00	61.90	2	1,141	0.18%
2022/08/05	1	61.80	4	62.10	62.00	-3	1,143	-0.26%
2022/08/04	0	0.00	2	60.90	61.00	-2	1,154	-0.17%
2022/08/03	2	60.45	3	60.90	60.40	-1	1,156	-0.09%
2022/08/02	5	60.66	0	0.00	61.00	5	1,194	0.42%
2022/08/01	3	62.70	0	0.00	62.50	3	1,266	0.24%
2022/07/29	0	0.00	1	62.50	62.50	-1	1,269	-0.08%
2022/07/28	5	62.40	5	61.84	61.40	0	1,264	0.00%
2022/07/27	1	61.50	1	62.20	62.20	0	1,257	0.00%
2022/07/26	2	62.30	0	0.00	61.40	2	1,255	0.16%
2022/07/25	0	0.00	7	63.40	63.00	-7	1,246	-0.56%
2022/07/22	2	62.80	1	62.30	62.30	1	1,225	0.08%
2022/07/21	2	61.90	2	62.50	62.90	0	1,243	0.00%
2022/07/20	6	62.08	7	61.99	61.60	-1	1,235	-0.08%
2022/07/19	0	0.00	2	62.00	62.30	-2	1,234	-0.16%
2022/07/18	2	62.35	1	61.80	61.90	1	1,229	0.08%
2022/07/15	9	61.50	12	61.70	62.50	-3	1,197	-0.25%
2022/07/14	0	0.00	8	59.54	59.80	-8	1,139	-0.70%
2022/07/13	1	56.30	3	58.10	57.40	-2	1,110	-0.18%
2022/07/12	2	55.20	0	0.00	54.90	2	1,088	0.18%
2022/07/11	3	58.03	2	57.25	57.10	1	1,090	0.09%
2022/07/08	6	57.35	10	57.81	57.40	-4	1,082	-0.37%
2022/07/07	2	53.45	3	54.93	56.20	-1	1,059	-0.09%
2022/07/06	6	57.83	5	56.30	56.00	1	1,034	0.10%
2022/07/05	3	57.70	6	58.35	58.40	-3	1,026	-0.29%
2022/07/04	20	57.03	4	57.13	56.90	16	1,014	1.58%
2022/07/01	27	59.04	4	57.55	56.90	23	1,010	2.28%
2022/06/30	1	62.30	0	0.00	61.70	1	980	0.10%
2022/06/28	0	0.00	1	65.10	64.80	-1	966	-0.10%
2022/06/27	1	65.90	1	66.00	66.10	0	978	0.00%
2022/06/24	0	0.00	2	64.40	64.40	-2	991	-0.20%
2022/06/22	2	63.15	0	0.00	63.00	2	987	0.20%
2022/06/21	0	0.00	5	63.86	65.20	-5	987	-0.51%
2022/06/20	5	63.16	5	64.58	61.20	0	990	0.00%
2022/06/17	2	64.50	4	65.20	64.80	-2	972	-0.21%
2022/06/16	1	68.10	0	0.00	66.00	1	961	0.10%
2022/06/15	1	67.20	1	68.20	67.20	0	980	0.00%
2022/06/14	0	0.00	5	66.70	66.70	-5	982	-0.51%
2022/06/13	2	67.85	0	0.00	67.00	2	992	0.20%
2022/06/07	0	0.00	3	69.10	69.30	-3	1,009	-0.30%
2022/06/06	1	68.10	1	69.30	69.00	0	1,022	0.00%
2022/06/02	1	68.10	0	0.00	68.00	1	1,035	0.10%
2022/05/30	2	68.00	1	68.00	67.90	1	1,087	0.09%
2022/05/27	0	0.00	1	67.30	67.20	-1	1,092	-0.09%
2022/05/25	2	66.70	6	66.93	66.90	-4	1,121	-0.36%
2022/05/18	3	65.57	1	65.30	65.80	2	1,227	0.16%
2022/05/17	0	0.00	16	64.67	65.30	-16	1,249	-1.28%
2022/05/16	3.2	63.58	0	0.00	63.30	3.2	1,309	0.24%
2022/05/13	7	62.87	0	0.00	63.00	7	1,330	0.53%
2022/05/12	5	62.50	4	62.80	62.00	1	1,348	0.07%
2022/05/11	5	63.74	0	0.00	63.20	5	1,350	0.37%
2022/05/10	0	0.00	2	62.65	65.00	-2	1,365	-0.15%
2022/05/09	8	64.05	1	64.00	63.90	7	1,350	0.52%
2022/05/06	1	70.50	1	70.30	70.90	0	1,297	0.00%
2022/05/05	1	72.00	0	0.00	71.90	1	1,307	0.08%
2022/05/03	0	0.00	3	70.70	71.30	-3	1,356	-0.22%
2022/04/28	3	70.77	3	70.83	70.30	0	1,417	0.00%
2022/04/27	3	68.83	7.2	69.59	70.50	-4.2	1,424	-0.29%
2022/04/26	4	71.85	0	0.00	71.30	4	1,416	0.28%
2022/04/25	6	71.25	7	71.06	70.90	-1	1,432	-0.07%
2022/04/22	0	0.00	1	74.80	74.70	-1	1,436	-0.07%
2022/04/21	3	75.60	1	75.50	76.20	2	1,500	0.13%
2022/04/20	0	0.00	2	75.30	75.20	-2	1,525	-0.13%
2022/04/19	2	74.50	2	74.80	74.60	0	1,571	0.00%
2022/04/18	4	73.88	1	74.00	73.70	3	1,630	0.18%
2022/04/13	0	0.00	5	75.80	76.20	-5	1,784	-0.28%
2022/04/11	0	0.00	11	77.17	75.10	-11	2,042	-0.54%
2022/04/08	2	77.45	0	0.00	77.50	2	2,098	0.10%
2022/04/07	2	77.65	0	0.00	76.10	2	2,140	0.09%
2022/04/06	10	78.22	1	77.70	77.70	9	2,278	0.39%
2022/03/31	5	79.20	0	0.00	79.00	5	2,343	0.21%
2022/03/30	1	80.70	0	0.00	79.90	1	2,374	0.04%
2022/03/29	2	80.00	3	80.00	79.60	-1	2,405	-0.04%
2022/03/28	1	78.10	0	0.00	78.90	1	2,457	0.04%
2022/03/24	1	79.00	1	79.50	79.30	0	2,612	0.00%
2022/03/23	0	0.00	1	79.10	79.70	-1	2,736	-0.04%
2022/03/22	5	78.40	0	0.00	78.50	5	2,802	0.18%
2022/03/21	4	78.23	3	78.73	78.40	1	2,871	0.03%
2022/03/18	13	77.02	12	77.50	77.20	1	2,977	0.03%
2022/03/17	0	0.00	18	77.52	77.90	-18	3,123	-0.58%
2022/03/16	1	75.80	0	0.00	75.10	1	3,204	0.03%
2022/03/15	3	75.73	0	0.00	75.20	3	3,383	0.09%
2022/03/14	3	77.10	0	0.00	77.40	3	3,655	0.08%
2022/03/11	1	76.80	0	0.00	76.80	1	3,803	0.03%
2022/03/10	1.2	77.90	6	78.10	78.20	-4.8	4,261	-0.11%
2022/03/09	1	76.50	0	0.00	76.30	1	4,438	0.02%
2022/03/08	0	0.00	1	75.20	75.00	-1	4,797	-0.02%
2022/03/07	22	77.66	5	77.26	77.30	17	5,230	0.32%
2022/03/04	15	81.24	6	82.00	80.80	9	5,903	0.15%
2022/03/03	3	82.70	0	0.00	82.20	3	6,146	0.05%
2022/03/01	0	0.00	7	82.37	82.70	-7	6,960	-0.10%
2022/02/25	8	81.36	1	80.90	80.90	7	7,133	0.10%
2022/02/24	10.5	80.62	5	81.04	80.10	5.5	7,408	0.07%
2022/02/23	1	84.00	0	0.00	84.00	1	8,140	0.01%
2022/02/22	6	84.95	1	83.80	83.80	5	8,544	0.06%
2022/02/21	6	86.88	0	0.00	86.60	6	8,875	0.07%
2022/02/17	5	88.34	7	88.99	88.30	-2	9,348	-0.02%
2022/02/16	6	88.30	3	88.83	87.70	3	9,614	0.03%
2022/02/15	0	0.00	24	87.01	87.20	-24	9,597	-0.25%
2022/02/14	18	85.93	2	86.50	85.80	16	9,604	0.17%
2022/02/11	2	88.05	1	88.10	87.90	1	9,606	0.01%
2022/02/10	6	88.33	5	89.00	88.50	1	9,623	0.01%
2022/02/08	0	0.00	9	87.73	88.20	-9	9,651	-0.09%
2022/02/07	2	84.95	1	85.90	85.70	1	9,673	0.01%
2022/01/26	3	84.43	0	0.00	84.00	3	9,742	0.03%
2022/01/24	3	85.50	5.3	84.85	85.90	-2.3	9,935	-0.02%
2022/01/21	0	0.00	0.1	86.20	85.50	-0.1	10,050	0.00%
2022/01/20	1	88.10	1	88.20	88.00	0	10,227	0.00%
2022/01/18	3	88.80	3	88.40	88.40	0	10,452	0.00%
2022/01/17	4.4	87.34	5	88.30	88.80	-0.6	10,459	-0.01%
2022/01/14	3	85.67	7	85.99	87.00	-4	10,445	-0.04%
2022/01/13	4	88.65	2	88.90	88.90	2	10,393	0.02%
2022/01/12	5	89.00	1	87.70	88.60	4	10,380	0.04%
2022/01/11	7	90.16	11	90.14	89.20	-4	10,346	-0.04%
2022/01/10	4	91.63	2	92.00	92.00	2	10,289	0.02%
2022/01/07	21	92.00	8	91.55	91.00	13	10,265	0.13%
2022/01/06	10	94.00	22	94.00	93.90	-12	10,182	-0.12%
2022/01/05	21	94.84	23	95.07	95.20	-2	10,147	-0.02%
2022/01/04	18	96.13	29	96.26	96.90	-11	10,056	-0.11%
2022/01/03	8	94.10	16	94.76	95.00	-8	9,897	-0.08%
2021/12/30	12	93.58	4	94.00	93.90	8	9,850	0.08%
2021/12/29	16	94.85	57	95.57	93.60	-41	9,816	-0.42%
2021/12/28	4	94.13	3	93.77	93.90	1	9,685	0.01%
2021/12/27	8	94.24	10	93.85	94.00	-2	9,668	-0.02%
2021/12/24	21	93.64	15	93.50	92.70	6	9,660	0.06%
2021/12/23	24	94.26	11	94.27	93.80	13	9,637	0.13%
2021/12/22	8	93.85	16	94.09	94.00	-8	9,623	-0.08%
2021/12/21	14	93.63	27	93.29	93.70	-13	9,564	-0.14%
2021/12/20	16	92.46	21	92.52	92.00	-5	9,464	-0.05%
2021/12/17	41	92.07	21.1	91.62	91.20	19.9	9,411	0.21%
2021/12/16	34	93.50	30	93.70	94.20	4	9,293	0.04%
2021/12/15	39	92.77	33	93.19	92.10	6	9,227	0.07%
2021/12/14	22	93.15	11	93.53	92.00	11	9,170	0.12%
2021/12/13	29	94.32	18.4	94.07	93.80	10.6	9,086	0.12%
2021/12/10	14	95.96	5	96.82	95.50	9	8,940	0.10%
2021/12/09	31	97.93	22	97.82	96.90	9	8,845	0.10%
2021/12/08	28	99.00	44	99.13	98.50	-16	8,661	-0.18%
2021/12/07	28.2	97.52	28	98.41	97.10	0.2	8,383	0.00%
2021/12/06	55.2	99.21	62	99.38	97.60	-6.8	8,243	-0.08%
2021/12/03	27	97.28	6	97.62	96.90	21	7,806	0.27%
2021/12/02	39	99.22	56	99.23	97.00	-17	7,640	-0.22%
2021/12/01	47.1	100.01	26	100.23	101.50	21.1	7,293	0.29%
2021/11/30	61	99.22	93.8	99.37	99.10	-32.8	6,853	-0.48%
2021/11/29	50.1	93.41	26	93.96	94.10	24.1	6,181	0.39%
2021/11/26	19	97.31	51	97.08	96.40	-32	6,102	-0.52%
2021/11/25	31	95.67	55	96.46	95.00	-24	5,614	-0.43%
2021/11/24	10	93.53	2	93.30	93.60	8	5,292	0.15%
2021/11/23	52	94.67	18	93.83	92.70	34	5,125	0.66%
2021/11/22	60	98.37	91.1	98.47	97.50	-31.1	4,867	-0.64%
2021/11/19	13	93.68	26.5	93.49	93.30	-13.5	4,204	-0.32%
2021/11/18	48.2	90.87	41.2	91.23	90.60	7	3,805	0.18%
2021/11/17	22	87.28	20	88.04	87.10	2	3,454	0.06%
2021/11/16	47	91.13	33	90.98	89.80	14	3,338	0.42%
2021/11/15	5	88.66	40	90.21	94.30	-35	2,987	-1.17%
2021/11/12	8	87.06	8	87.18	85.80	0	2,733	0.00%
2021/11/11	5	86.20	5	84.94	85.90	0	2,700	0.00%
2021/11/10	1	86.10	24	85.38	85.70	-23	2,730	-0.84%
2021/11/09	4	84.80	5	85.22	84.90	-1	2,747	-0.04%
2021/11/08	27	84.67	2	84.20	84.10	25	2,768	0.90%
2021/11/05	6	86.90	3	87.10	87.10	3	2,769	0.11%
2021/11/04	1	87.60	9	88.07	87.60	-8	2,776	-0.29%
2021/11/03	5.2	87.60	3	88.40	87.30	2.2	2,807	0.08%
2021/11/02	12	87.57	1	86.20	86.20	11	2,751	0.40%
2021/11/01	3	87.97	6	89.27	87.70	-3	2,682	-0.11%
2021/10/29	5	87.54	6	86.72	88.50	-1	2,551	-0.04%
2021/10/28	4	87.18	17	87.07	87.60	-13	2,440	-0.53%
2021/10/27	6	82.73	7	83.20	83.60	-1	2,248	-0.04%
2021/10/26	15	81.73	8	81.90	81.00	7	2,177	0.32%
2021/10/25	1	77.50	2	78.60	79.10	-1	2,043	-0.05%
2021/10/22	1	77.10	1	77.30	77.30	0	2,101	0.00%
2021/10/21	2	77.36	12	78.13	76.20	-10	2,199	-0.45%
2021/10/20	2	77.30	1	77.60	77.60	1	2,283	0.04%
2021/10/19	7	76.01	8	76.45	76.90	-1	2,324	-0.04%
2021/10/18	8	75.03	1	74.40	74.40	7	2,366	0.30%
2021/10/15	7	75.49	1	75.50	75.50	6	2,483	0.24%
2021/10/14	1	73.60	4	73.93	74.60	-3	2,590	-0.12%
2021/10/13	2	73.15	0	0.00	72.80	2	2,665	0.08%
2021/10/12	2	74.75	1	74.60	74.60	1	2,734	0.04%
2021/10/08	0	0.00	1	75.50	75.50	-1	2,802	-0.04%
2021/10/07	3	74.63	4	75.25	75.50	-1	2,914	-0.03%
2021/10/06	1	75.00	2	73.25	73.00	-1	3,545	-0.03%
2021/10/05	1	73.00	3	72.00	73.50	-2	3,752	-0.05%
2021/10/04	3	71.77	0	0.00	71.50	3	3,780	0.08%
2021/10/01	0.5	74.20	0	0.00	73.50	0.5	3,819	0.01%
2021/09/30	1	76.10	1	76.50	76.80	0	3,870	0.00%
2021/09/29	14.5	76.67	0	0.00	75.70	14.5	4,236	0.34%
2021/09/28	1	79.30	1	78.30	78.30	0	4,308	0.00%
2021/09/27	0	0.00	1	80.00	79.50	-1	4,375	-0.02%
2021/09/24	0	0.00	1	79.60	80.10	-1	4,502	-0.02%
2021/09/23	2	80.20	5	79.62	79.40	-3	4,629	-0.06%
2021/09/22	1	77.80	2	78.55	79.20	-1	4,870	-0.02%
2021/09/17	2	79.80	6	79.52	79.80	-4	5,327	-0.08%
2021/09/16	9	80.49	2	80.25	80.30	7	5,816	0.12%
2021/09/15	0	0.00	1	78.80	79.50	-1	5,953	-0.02%
2021/09/14	1	79.80	1	79.40	79.40	0	5,957	0.00%
2021/09/13	4.1	78.93	3	78.80	79.00	1.1	5,972	0.02%
2021/09/10	4	79.60	0	0.00	79.80	4	5,997	0.07%
2021/09/09	0	0.00	3	79.53	79.90	-3	6,033	-0.05%
2021/09/08	11	78.89	1	78.20	78.20	10	6,034	0.17%
2021/09/07	1	80.80	3	80.47	80.80	-2	6,014	-0.03%
2021/09/06	3	81.47	3	82.63	81.10	0	6,010	0.00%
2021/09/03	2	82.85	0	0.00	82.30	2	6,001	0.03%
2021/09/02	8	84.34	7	84.70	82.50	1	5,999	0.02%
2021/09/01	12	85.96	11.1	86.27	84.40	0.9	5,976	0.02%
2021/08/31	0	0.00	1	83.70	83.70	-1	5,808	-0.02%
2021/08/30	1	83.50	0	0.00	82.60	1	5,832	0.02%
2021/08/27	5	83.38	0	0.00	83.00	5	5,834	0.09%
2021/08/26	1	84.00	7	83.94	84.40	-6	5,837	-0.10%
2021/08/25	7	83.91	10	83.65	83.40	-3	5,850	-0.05%
2021/08/24	2	81.50	4	81.03	81.10	-2	5,818	-0.03%
2021/08/23	1	80.90	3	80.57	81.40	-2	5,850	-0.03%
2021/08/20	2	79.25	6	79.42	78.60	-4	5,873	-0.07%
2021/08/19	7	79.50	0	0.00	78.50	7	5,897	0.12%
2021/08/18	2	78.35	1	78.50	80.70	1	5,935	0.02%
2021/08/17	1	78.50	0	0.00	78.50	1	5,938	0.02%
2021/08/16	9	80.14	2	80.00	79.90	7	5,943	0.12%
2021/08/13	6	83.30	11	84.98	83.00	-5	5,914	-0.08%
2021/08/12	8	82.94	18	84.29	85.50	-10	5,910	-0.17%
2021/08/11	3.2	81.40	1	83.40	81.50	2.2	5,905	0.04%
2021/08/10	7	85.50	3.2	84.82	85.30	3.9	5,891	0.07%
2021/08/09	19	86.19	9	86.50	86.00	10	5,919	0.17%
2021/08/06	6	85.88	3	85.30	84.80	3	5,888	0.05%
2021/08/05	1	86.10	2	86.70	86.00	-1	5,938	-0.02%
2021/08/04	7	86.73	7	86.77	86.10	0	6,030	0.00%
2021/08/03	2	87.05	2	87.65	88.00	0	6,078	0.00%
2021/08/02	1	86.10	3	86.30	86.60	-2	6,180	-0.03%
2021/07/30	7	86.90	1	86.10	85.80	6	6,216	0.10%
2021/07/29	0	0.00	1	86.10	87.10	-1	6,226	-0.02%
2021/07/28	17	87.19	6	85.32	85.90	11	6,249	0.18%
2021/07/27	15	90.65	9	90.94	89.30	6	6,322	0.09%
2021/07/26	13	90.85	22	91.49	91.70	-9	6,284	-0.14%
2021/07/23	1	90.20	6	89.87	89.20	-5	6,240	-0.08%
2021/07/22	12	89.00	5	89.08	89.20	7	6,484	0.11%
2021/07/21	9.2	89.53	7	89.00	88.20	2.2	6,516	0.03%
2021/07/20	15	86.96	6	86.12	86.60	9	6,441	0.14%
2021/07/19	14	89.86	4	89.98	89.50	10	6,373	0.16%
2021/07/16	0	0.00	2	91.50	91.30	-2	6,365	-0.03%
2021/07/15	2	90.00	1	89.80	90.40	1	6,363	0.02%
2021/07/14	10	91.39	23	90.90	90.60	-13	6,334	-0.21%
2021/07/13	45	96.86	61	97.49	92.20	-16	6,255	-0.26%
2021/07/12	36	93.60	44	93.29	94.30	-8	5,656	-0.14%
2021/07/09	0	0.00	2	90.35	90.20	-2	5,498	-0.04%
2021/07/08	22	91.54	6	91.20	91.10	16	5,553	0.29%
2021/07/07	10	90.76	18	90.56	90.80	-8	5,573	-0.14%
2021/07/06	21.5	93.88	48	94.28	92.10	-26.5	5,563	-0.48%
2021/07/05	20	91.63	6	91.92	91.60	14	5,337	0.26%
2021/07/02	8	89.74	6	90.02	89.20	2	5,510	0.04%
2021/07/01	11	89.17	19	90.36	88.00	-8	5,490	-0.15%
2021/06/30	8	92.59	6	91.80	92.00	2	5,433	0.04%
2021/06/29	12.1	92.31	23	92.61	92.50	-10.9	5,408	-0.20%
2021/06/28	46	93.68	18	93.97	92.40	28	5,203	0.54%
2021/06/25	37	89.69	45	90.75	91.00	-8	4,772	-0.17%
2021/06/24	4	85.13	21	83.83	86.20	-17	4,312	-0.39%
2021/06/23	12	80.02	9	81.48	81.90	3	4,197	0.07%
2021/06/22	1	80.00	1	80.20	79.70	0	4,216	0.00%
2021/06/21	4	81.28	0	0.00	80.80	4	4,232	0.09%
2021/06/18	0	0.00	7	82.63	83.30	-7	4,293	-0.16%
2021/06/17	0	0.00	4	81.55	82.00	-4	4,371	-0.09%
2021/06/16	3	82.17	0	0.00	80.90	3	4,455	0.07%
2021/06/15	1	82.20	0	0.00	82.00	1	4,576	0.02%
2021/06/11	8	81.90	0	0.00	81.20	8	4,646	0.17%
2021/06/09	3	80.53	9	80.50	80.50	-6	4,810	-0.12%
2021/06/08	0	0.00	8	81.35	79.90	-8	4,865	-0.16%
2021/06/07	13	78.82	2	80.25	80.90	11	5,077	0.22%
2021/06/04	3	80.63	2	81.40	81.00	1	5,210	0.02%
2021/06/03	1	81.10	18	81.52	81.90	-17	5,331	-0.32%
2021/06/02	3	80.53	13	81.57	80.60	-10	5,422	-0.18%
2021/06/01	7	84.16	6	83.70	82.50	1	5,826	0.02%
2021/05/31	1	82.10	4	81.50	82.00	-3	5,898	-0.05%
2021/05/28	3	80.33	11	80.29	81.20	-8	5,980	-0.13%
2021/05/27	19	79.55	8	79.84	79.20	11	6,098	0.18%
2021/05/26	12	79.68	15	79.27	79.00	-3	6,293	-0.05%
2021/05/25	22	78.52	18	78.48	78.20	4	6,397	0.06%
2021/05/24	6	76.02	8	76.69	77.40	-2	6,618	-0.03%
2021/05/21	1	74.90	13	75.33	76.20	-12	6,937	-0.17%
2021/05/20	7	75.16	4	73.90	73.90	3	7,728	0.04%
2021/05/19	4	73.40	2.6	74.31	75.00	1.4	8,583	0.02%
2021/05/18	14	71.74	8	72.03	73.60	6	8,963	0.07%
2021/05/17	5.4	69.52	5	68.54	68.30	0.4	8,983	0.00%
2021/05/14	9	73.78	3	73.47	73.50	6	9,000	0.07%
2021/05/13	23	71.50	15	71.36	74.20	8	9,084	0.09%
2021/05/12	14.2	75.84	11	72.38	72.00	3.2	9,244	0.03%
2021/05/11	6	78.68	6	78.97	77.60	0	9,154	0.00%
2021/05/10	9	84.13	6	84.38	82.50	3	9,133	0.03%
2021/05/07	1	84.30	11	84.46	84.50	-10	9,148	-0.11%
2021/05/06	12	77.22	10	77.01	76.90	2	9,143	0.02%
2021/05/05	5	77.84	3	77.57	77.00	2	9,153	0.02%
2021/05/04	18	80.38	3	80.10	78.10	15	9,146	0.16%
2021/05/03	20	86.34	2	86.85	85.60	18	9,019	0.20%
2021/04/29	6	89.15	1	88.70	88.70	5	8,986	0.06%
2021/04/28	20	92.74	22	92.84	90.70	-2	8,972	-0.02%
2021/04/27	13	89.61	9	90.20	91.20	4	8,731	0.05%
2021/04/26	1	88.80	4.5	88.96	88.90	-3.5	8,680	-0.04%
2021/04/23	1	87.80	3	87.53	88.20	-2	8,683	-0.02%
2021/04/22	7	88.06	4	88.73	86.60	3	8,696	0.03%
2021/04/21	4	89.23	19	89.41	88.80	-15	8,661	-0.17%
2021/04/20	2	89.75	6	89.58	90.00	-4	8,621	-0.05%
2021/04/19	4	89.08	4	88.95	88.80	0	8,673	0.00%
2021/04/16	6	89.65	13	90.45	89.80	-7	8,803	-0.08%
2021/04/15	1	88.60	7	88.59	89.30	-6	8,847	-0.07%
2021/04/14	18	87.15	4	89.40	87.40	14	8,872	0.16%
2021/04/13	6.5	90.07	2	90.60	88.10	4.5	8,858	0.05%
2021/04/12	5.5	90.56	6	91.10	90.00	-0.5	8,845	-0.01%
2021/04/09	8	91.50	1	91.70	90.70	7	8,899	0.08%
2021/04/08	11	92.96	43	92.18	93.30	-32	8,771	-0.36%
2021/04/07	3	89.13	5	89.36	89.20	-2	8,521	-0.02%
2021/04/06	21	88.25	5	87.88	87.70	16	8,521	0.19%
2021/04/01	21	90.68	53	90.31	89.70	-32	8,460	-0.38%
2021/03/31	5	89.56	10	89.48	89.30	-5	8,378	-0.06%
2021/03/30	4	88.85	5	89.14	88.90	-1	8,353	-0.01%
2021/03/29	7	88.50	18	88.88	88.80	-11	8,334	-0.13%
2021/03/26	18	88.20	27	87.84	88.20	-9	8,323	-0.11%
2021/03/25	7	86.74	6.3	86.71	86.30	0.7	8,295	0.01%
2021/03/24	3	87.63	2	87.20	87.50	1	8,304	0.01%
2021/03/23	35.3	87.83	12	87.30	87.10	23.3	8,284	0.28%
2021/03/22	27	89.27	15	89.73	88.80	12	8,227	0.15%
2021/03/19	26	90.95	12	91.14	91.10	14	8,208	0.17%
2021/03/18	28	91.09	27	91.35	91.20	1	8,174	0.01%
2021/03/17	22	90.30	17	90.29	89.30	5	8,218	0.06%
2021/03/16	11	90.36	10	90.57	89.90	1	8,359	0.01%
2021/03/15	13	89.35	8	89.08	88.80	5	8,476	0.06%
2021/03/12	13	89.96	2	89.40	89.10	11	8,447	0.13%
2021/03/11	25	91.41	25	91.68	90.10	0	8,423	0.00%
2021/03/10	8	90.53	33	90.52	90.40	-25	8,239	-0.30%
2021/03/09	22	87.11	18	88.28	89.20	4	8,160	0.05%
2021/03/08	23	88.47	13	89.58	87.00	10	8,088	0.12%
2021/03/05	29	89.84	22	90.50	88.10	7	8,016	0.09%
2021/03/04	15	87.43	11	87.79	86.10	4	7,670	0.05%
2021/03/03	12	89.77	6	90.17	89.80	6	7,702	0.08%
2021/03/02	22	91.29	4	89.65	88.90	18	7,600	0.24%
2021/02/26	9	91.48	36	91.42	92.00	-27	7,479	-0.36%
2021/02/25	25	91.57	34	89.94	89.70	-9	7,279	-0.12%
2021/02/24	38	92.61	37	91.65	90.70	1	7,132	0.01%
2021/02/23	28	92.98	14	93.21	93.20	14	6,872	0.20%
2021/02/22	109	97.85	43.3	98.67	95.80	65.7	6,549	1.00%	大買/
2021/02/19	35	89.65	49.1	91.86	94.00	-14.1	5,820	-0.24%
2021/02/18	5	83.74	51	85.18	85.50	-46	4,952	-0.93%
2021/02/17	1	76.30	3	77.03	77.80	-2	4,570	-0.04%
2021/02/05	4	76.80	5	76.58	75.60	-1	4,508	-0.02%
2021/02/04	8	76.68	4	77.68	77.10	4	4,465	0.09%
2021/02/03	6	76.52	20	77.15	75.70	-14	4,357	-0.32%
2021/02/02	7	72.46	11	72.63	72.40	-4	4,182	-0.10%
2021/02/01	3	72.53	8	72.18	72.30	-5	4,219	-0.12%
2021/01/29	28	77.17	5	76.68	73.80	23	4,167	0.55%
2021/01/28	2	74.25	1	75.40	74.30	1	4,016	0.02%
2021/01/27	3	74.13	4	74.18	74.80	-1	3,975	-0.03%
2021/01/26	4	73.45	16	73.86	72.90	-12	3,935	-0.30%
2021/01/25	18	74.39	2	73.95	73.90	16	3,903	0.41%
2021/01/22	5	71.80	1	72.30	73.20	4	3,877	0.10%
2021/01/21	2	71.25	3	71.57	71.00	-1	3,846	-0.03%
2021/01/20	1	72.20	6	72.75	72.10	-5	3,809	-0.13%
2021/01/19	4	74.55	1	75.80	75.20	3	3,750	0.08%
2021/01/18	1	73.50	2	73.95	73.80	-1	3,709	-0.03%
2021/01/15	11	76.12	4	75.90	75.50	7	3,670	0.19%
2021/01/14	2	77.50	10	77.82	77.70	-8	3,619	-0.22%
2021/01/13	0	0.00	3	77.03	76.70	-3	3,590	-0.08%
2021/01/12	10	77.10	13	76.66	76.10	-3	3,555	-0.08%
2021/01/11	13	79.03	5	78.76	79.90	8	3,465	0.23%
2021/01/08	1	77.40	7	77.06	77.60	-6	3,298	-0.18%
2021/01/07	5	77.00	21	75.90	77.10	-16	3,212	-0.50%
2021/01/06	4	76.93	11	74.02	74.60	-7	3,156	-0.22%
2021/01/05	14	77.72	0	0.00	77.50	14	3,075	0.46%
2021/01/04	15	77.61	15	77.45	78.00	0	3,019	0.00%
2020/12/31	0	0.00	2	74.20	73.90	-2	2,905	-0.07%
2020/12/30	0	0.00	2	73.90	74.30	-2	2,885	-0.07%
2020/12/29	18	74.64	5	74.56	73.70	13	2,867	0.45%
2020/12/28	0	0.00	3	73.20	73.00	-3	2,810	-0.11%
2020/12/25	7	73.13	9	73.42	72.70	-2	2,798	-0.07%
2020/12/24	2	72.50	5	72.82	72.70	-3	2,779	-0.11%
2020/12/23	8	71.68	0	0.00	71.70	8	2,781	0.29%
2020/12/22	5	71.72	0.2	72.60	70.20	4.8	2,781	0.17%
2020/12/21	3	71.83	1	73.30	72.20	2	2,772	0.07%
2020/12/18	4	73.80	4	74.15	73.60	0	2,747	0.00%
2020/12/17	0	0.00	2	72.30	72.30	-2	2,701	-0.07%
2020/12/16	2	73.20	3	72.90	72.50	-1	2,699	-0.04%
2020/12/15	9	74.17	1	73.80	72.20	8	2,672	0.30%
2020/12/14	2	76.60	4	76.55	75.50	-2	2,592	-0.08%
2020/12/11	8	79.28	11	79.08	77.20	-3	2,545	-0.12%
2020/12/10	5	77.74	9	79.44	79.90	-4	2,382	-0.17%
2020/12/09	18	76.47	35	77.85	78.80	-17	2,176	-0.78%
2020/12/08	1	73.90	5	73.20	73.30	-4	1,938	-0.21%
2020/12/07	0	0.00	6	72.20	72.50	-6	1,922	-0.31%
2020/12/04	6	73.87	2	74.20	73.70	4	1,889	0.21%
2020/12/03	6	75.37	13	75.44	74.20	-7	1,868	-0.37%
2020/12/02	6	73.43	7	73.79	73.90	-1	1,793	-0.06%
2020/12/01	0	0.00	1	72.60	72.40	-1	1,747	-0.06%
2020/11/30	3	73.20	0	0.00	73.20	3	1,727	0.17%
2020/11/27	3.2	72.66	51	72.91	74.00	-47.8	1,682	-2.84%
2020/11/26	0	0.00	1	71.00	70.70	-1	1,507	-0.07%
2020/11/25	1	71.00	0	0.00	70.20	1	1,493	0.07%
2020/11/24	0	0.00	6	70.80	70.60	-6	1,471	-0.41%
2020/11/23	0	0.00	1	69.80	69.70	-1	1,450	-0.07%
2020/11/20	0	0.00	1	69.60	70.00	-1	1,459	-0.07%
2020/11/19	1	69.30	0	0.00	69.30	1	1,458	0.07%
2020/11/18	8.2	70.74	5	70.66	70.30	3.2	1,453	0.22%
2020/11/17	0	0.00	13	69.32	69.40	-13	1,379	-0.94%
2020/11/16	6	69.03	6	69.27	68.70	0	1,424	0.00%
2020/11/13	4	68.90	0	0.00	68.90	4	1,413	0.28%
2020/11/12	8	69.38	1	69.70	69.00	7	1,426	0.49%
2020/11/11	4	68.55	9	68.66	68.80	-5	1,410	-0.35%
2020/11/10	8	68.46	5	68.28	68.50	3	1,405	0.21%
2020/11/09	0	0.00	8	66.71	67.90	-8	1,366	-0.59%
2020/11/06	0.1	66.00	0	0.00	64.70	0.1	1,330	0.01%
2020/11/05	2	64.90	11	65.35	64.90	-9	1,371	-0.66%
2020/11/04	0	0.00	1	64.60	65.30	-1	1,386	-0.07%
2020/11/03	11.1	63.68	2	65.00	64.70	9.1	1,411	0.64%
2020/11/02	1	62.90	0	0.00	63.00	1	1,442	0.07%
2020/10/30	2	63.80	2	63.75	63.60	0	1,485	0.00%
2020/10/29	2	63.05	3	63.83	63.90	-1	1,514	-0.07%
2020/10/27	1	65.10	2	65.00	65.00	-1	1,540	-0.06%
2020/10/26	1.2	65.35	0	0.00	64.90	1.2	1,581	0.08%
2020/10/23	3	64.87	2	65.00	65.20	1	1,610	0.06%
2020/10/20	0.3	66.00	0	0.00	65.90	0.3	1,770	0.02%
2020/10/19	0	0.00	2	65.55	65.70	-2	1,809	-0.11%
2020/10/16	3	65.20	3	65.90	64.80	0	1,906	0.00%
2020/10/15	1	66.00	0	0.00	65.60	1	1,973	0.05%
2020/10/14	2	65.60	5	66.14	66.60	-3	1,992	-0.15%
2020/10/13	2	64.55	0	0.00	64.70	2	2,014	0.10%
2020/10/12	2	65.40	0	0.00	65.30	2	2,061	0.10%
2020/10/08	0	0.00	4	66.30	66.00	-4	2,110	-0.19%
2020/10/06	0	0.00	5	65.42	65.40	-5	2,244	-0.22%
2020/09/30	4	63.88	3	64.00	64.40	1	2,637	0.04%
2020/09/29	2	64.15	4	64.75	64.10	-2	3,243	-0.06%
2020/09/28	1	65.20	2	65.50	65.30	-1	3,547	-0.03%
2020/09/25	2	63.55	0	0.00	62.20	2	3,596	0.06%
2020/09/24	2	63.85	1	63.90	63.90	1	3,593	0.03%
2020/09/23	2	66.35	1	66.20	65.80	1	3,587	0.03%
2020/09/22	3	66.10	9	66.21	66.10	-6	3,637	-0.16%
2020/09/21	1.5	67.87	0	0.00	67.10	1.5	3,647	0.04%
2020/09/18	5	67.50	2	68.00	68.10	3	3,653	0.08%
2020/09/17	0	0.00	6	67.92	67.90	-6	3,672	-0.16%
2020/09/16	5	66.96	17	67.44	66.90	-12	3,674	-0.33%
2020/09/15	6	66.78	3	66.70	66.80	3	3,674	0.08%
2020/09/14	2	66.55	4	65.85	66.30	-2	3,807	-0.05%
2020/09/11	12	64.12	0	0.00	64.00	12	3,815	0.31%
2020/09/10	0	0.00	2	65.30	64.40	-2	3,849	-0.05%
2020/09/09	3	63.90	19	64.01	64.60	-16	3,879	-0.41%
2020/09/08	8	65.54	16	65.04	65.10	-8	3,898	-0.21%
2020/09/07	11	66.35	10	65.82	65.70	1	3,931	0.03%
2020/09/04	14	66.23	7	65.84	66.40	7	3,990	0.18%
2020/09/03	19	68.00	6	67.68	67.50	13	4,170	0.31%
2020/09/02	5	68.40	3	67.73	68.20	2	4,182	0.05%
2020/09/01	4	64.90	2	65.20	65.50	2	4,161	0.05%
2020/08/31	3	66.37	1	66.40	66.00	2	4,173	0.05%
2020/08/28	3	65.90	1	66.00	66.10	2	4,203	0.05%
2020/08/27	2	66.55	10	66.70	66.10	-8	4,267	-0.19%
2020/08/26	1	65.50	6	66.27	66.60	-5	4,415	-0.11%
2020/08/25	10	64.70	0	0.00	65.30	10	4,424	0.23%
2020/08/24	1	65.00	0	0.00	64.30	1	4,426	0.02%
2020/08/21	1	64.90	6	64.90	65.00	-5	4,434	-0.11%
2020/08/20	13	64.75	2	64.25	63.60	11	4,430	0.25%
2020/08/19	4	69.30	2	68.50	68.50	2	4,386	0.05%
2020/08/18	2	70.30	0	0.00	70.30	2	4,369	0.05%
2020/08/17	5	71.14	12	70.86	70.80	-7	4,367	-0.16%
2020/08/14	1	69.70	1	70.90	70.70	0	4,370	0.00%
2020/08/13	2	70.60	6	70.02	70.00	-4	4,368	-0.09%
2020/08/12	3	70.27	0	0.00	69.90	3	4,365	0.07%
2020/08/11	1	71.30	4	70.43	71.10	-3	4,377	-0.07%
2020/08/10	0	0.00	15	71.00	69.90	-15	4,387	-0.34%
2020/08/07	5	70.90	2	71.10	70.80	3	4,407	0.07%
2020/08/06	2	72.10	0	0.00	71.60	2	4,397	0.05%
2020/08/05	2	70.80	2	71.30	71.30	0	4,403	0.00%
2020/08/04	6	70.03	0	0.00	69.90	6	4,400	0.14%
2020/08/03	2	69.00	0	0.00	69.00	2	4,527	0.04%
2020/07/31	0	0.00	2	69.00	69.00	-2	4,580	-0.04%
2020/07/30	15	69.10	3	69.13	69.40	12	4,592	0.26%
2020/07/29	6.4	68.38	3	68.20	68.50	3.4	4,577	0.07%
2020/07/28	2	67.90	0	0.00	67.30	2	4,577	0.04%
2020/07/27	2.1	69.17	38	69.04	69.00	-35.9	4,590	-0.78%
2020/07/24	23	70.12	3	71.07	70.40	20	4,594	0.44%
2020/07/23	2	72.45	0	0.00	72.30	2	4,568	0.04%
2020/07/22	44	73.75	13	73.28	73.00	31	4,581	0.68%
2020/07/21	6	72.47	10	72.40	72.00	-4	4,496	-0.09%
2020/07/20	20	71.10	3	70.63	71.00	17	4,452	0.38%
2020/07/17	13	71.69	5	71.44	71.20	8	4,448	0.18%
2020/07/16	16	71.43	1	72.09	71.50	15	4,457	0.34%
2020/07/15	4	72.25	1	71.20	71.20	3	4,439	0.07%
2020/07/14	20.2	73.16	28	73.58	72.60	-7.8	4,456	-0.18%
2020/07/13	4	75.43	3	75.73	75.20	1	4,414	0.02%
2020/07/10	19	76.87	33	77.62	75.00	-14	4,421	-0.32%
2020/07/09	34	80.34	65	80.58	79.90	-31	4,363	-0.71%
2020/07/08	99	80.36	114	81.46	81.40	-15	4,194	-0.36%	大賣/
2020/07/07	40	73.22	37	74.92	77.10	3	3,612	0.08%
2020/07/06	1	71.90	3	71.87	72.10	-2	3,368	-0.06%
2020/07/03	5	71.32	2	70.80	70.60	3	3,365	0.09%
2020/07/01	1	71.40	3	71.03	71.00	-2	3,440	-0.06%
2020/06/30	1	70.40	1	69.40	70.10	0	3,412	0.00%
2020/06/29	1.1	68.85	0	0.00	68.80	1.1	3,425	0.03%
2020/06/24	1	70.00	2	70.40	70.20	-1	3,431	-0.03%
2020/06/23	18	70.89	13	70.22	70.10	5	3,459	0.14%
2020/06/22	2.2	70.52	1	70.70	70.70	1.2	3,480	0.03%
2020/06/19	0	0.00	1	71.00	70.00	-1	3,529	-0.03%
2020/06/18	0	0.00	3	70.83	70.70	-3	3,433	-0.09%
2020/06/17	17	70.72	7	70.54	70.30	10	3,447	0.29%
2020/06/16	18	69.69	22	69.55	69.70	-4	3,475	-0.12%
2020/06/15	1	69.40	0	0.00	68.00	1	3,541	0.03%
2020/06/12	9	67.87	3	68.80	68.80	6	3,559	0.17%
2020/06/11	6	71.20	0	0.00	69.90	6	3,586	0.17%
2020/06/10	6	73.23	5	73.94	72.20	1	3,590	0.03%
2020/06/09	2	72.35	7	71.99	72.40	-5	3,506	-0.14%
2020/06/08	5	71.62	0	0.00	71.50	5	3,570	0.14%
2020/06/05	0	0.00	2	72.00	72.50	-2	3,567	-0.06%
2020/06/04	7	71.46	0	0.00	71.40	7	3,593	0.19%
2020/06/03	3	73.30	4	72.55	72.40	-1	3,618	-0.03%
2020/06/02	24	71.63	42	72.71	72.30	-18	3,568	-0.50%
2020/06/01	4	69.95	3	70.17	70.60	1	3,436	0.03%
2020/05/29	1	68.50	0	0.00	68.50	1	3,434	0.03%
2020/05/28	2	70.90	3	70.13	68.80	-1	3,474	-0.03%
2020/05/27	1	70.60	2	70.40	70.20	-1	3,511	-0.03%
2020/05/26	4	69.95	10	69.90	69.50	-6	3,585	-0.17%
2020/05/25	1	69.40	0	0.00	69.00	1	3,620	0.03%
2020/05/22	20	68.57	15	68.20	68.10	5	3,694	0.14%
2020/05/21	13	69.42	13	69.53	69.60	0	3,740	0.00%
2020/05/19	1	68.20	1	68.00	68.00	0	3,884	0.00%
2020/05/18	4	67.60	3	67.40	67.30	1	4,012	0.02%
2020/05/15	5.5	67.65	22	67.34	67.20	-16.5	4,013	-0.41%
2020/05/14	7	69.33	1	68.80	68.80	6	4,008	0.15%
2020/05/13	4	71.13	5	70.88	70.80	-1	4,004	-0.02%
2020/05/12	7	71.30	60	70.56	71.00	-53	4,052	-1.31%
2020/05/11	1.5	70.90	2	70.90	70.90	-0.5	4,099	-0.01%
2020/05/08	40	70.95	4.6	71.54	70.70	35.4	4,087	0.87%
2020/05/07	23	72.57	28	73.66	74.60	-5	3,973	-0.13%
2020/05/05	1	71.80	0	0.00	71.20	1	3,964	0.03%
2020/05/04	5	71.02	0	0.00	70.70	5	4,041	0.12%
2020/04/30	6	72.82	15	72.65	72.60	-9	4,096	-0.22%
2020/04/29	2	71.80	9	71.21	71.30	-7	4,105	-0.17%
2020/04/28	5	71.14	4	70.98	70.40	1	4,132	0.02%
2020/04/27	2	70.50	12	69.78	70.40	-10	4,228	-0.24%
2020/04/24	2	68.75	2	68.40	68.20	0	4,231	0.00%
2020/04/23	2	69.00	3	68.87	68.50	-1	4,294	-0.02%
2020/04/22	5	67.86	2	68.50	68.50	3	4,402	0.07%
2020/04/21	6	68.93	7	69.26	67.50	-1	4,488	-0.02%
2020/04/20	2	69.65	2	70.35	70.40	0	4,530	0.00%
2020/04/17	12	70.55	11	70.12	69.20	1	4,584	0.02%
2020/04/16	6	69.60	9	70.41	69.70	-3	4,725	-0.06%
2020/04/15	18	69.78	9	69.70	70.10	9	4,829	0.19%
2020/04/14	9	69.69	24	69.75	69.70	-15	4,917	-0.31%
2020/04/13	10	67.28	11	67.67	67.40	-1	5,160	-0.02%
2020/04/10	13	67.19	1	67.50	66.80	12	5,536	0.22%
2020/04/09	11	67.93	8	68.09	67.30	3	5,868	0.05%
2020/04/08	4	67.18	10	67.93	68.40	-6	6,121	-0.10%
2020/04/07	9	64.60	12	65.28	66.60	-3	6,268	-0.05%
2020/04/06	1	62.50	1	61.50	62.40	0	6,416	0.00%
2020/04/01	3	62.00	1	61.20	62.00	2	6,722	0.03%
2020/03/31	7	61.57	5	61.78	61.00	2	7,310	0.03%
2020/03/30	0	0.00	3	59.30	61.90	-3	7,651	-0.04%
2020/03/27	18	62.40	6	62.50	61.00	12	7,928	0.15%
2020/03/26	1	60.50	3	60.57	61.80	-2	8,385	-0.02%
2020/03/25	49	62.00	11	61.77	61.60	38	8,673	0.44%
2020/03/24	4	58.23	9	58.13	58.90	-5	8,750	-0.06%
2020/03/23	9	54.59	14	54.08	54.10	-5	8,864	-0.06%
2020/03/20	20	56.10	28	56.83	57.50	-8	9,195	-0.09%
2020/03/19	28	54.80	17	54.06	52.30	11	9,238	0.12%
2020/03/18	36	60.21	8	60.79	58.10	28	9,165	0.31%
2020/03/17	21	61.08	6	61.15	60.20	15	9,235	0.16%
2020/03/16	31	66.43	21	67.06	62.00	10	9,171	0.11%
2020/03/13	21	65.30	20	65.41	68.00	1	9,102	0.01%
2020/03/12	26	72.77	11	73.36	71.00	15	9,013	0.17%
2020/03/11	10	79.75	11	80.55	78.50	-1	8,929	-0.01%
2020/03/10	7	78.89	10	78.89	80.80	-3	8,950	-0.03%
2020/03/09	20	80.25	12	79.73	79.00	8	8,906	0.09%
2020/03/06	12	83.45	10	83.50	83.20	2	8,846	0.02%
2020/03/05	11	84.66	18	84.98	84.60	-7	8,831	-0.08%
2020/03/04	5	83.12	3	83.23	83.70	2	8,817	0.02%
2020/03/03	7	83.80	1	83.70	83.70	6	8,805	0.07%
2020/03/02	25	81.49	11	82.21	81.50	14	8,759	0.16%
2020/02/27	10	87.63	15	86.70	83.70	-5	8,723	-0.06%
2020/02/26	7	89.23	9	88.98	88.30	-2	8,644	-0.02%
2020/02/25	17	90.61	17	90.52	90.30	0	8,605	0.00%
2020/02/24	1	89.20	8	89.93	91.90	-7	8,532	-0.08%
2020/02/21	17	90.88	14	90.35	90.70	3	8,502	0.04%
2020/02/20	26	92.14	7.3	91.77	91.00	18.7	8,474	0.22%
2020/02/19	13	90.31	43	90.69	92.10	-30	8,358	-0.36%
2020/02/18	3.5	88.59	8	88.39	88.30	-4.5	8,233	-0.05%
2020/02/17	12	88.47	3	88.30	88.40	9	8,238	0.11%
2020/02/14	4	88.20	18	88.58	88.80	-14	8,215	-0.17%
2020/02/13	21.3	88.14	2	88.60	87.80	19.3	8,200	0.24%
2020/02/12	14	87.81	23	88.15	88.50	-9	8,187	-0.11%
2020/02/11	8	85.15	3	84.97	85.50	5	8,131	0.06%
2020/02/10	3	83.30	11	83.15	84.00	-8	8,140	-0.10%
2020/02/07	14	86.16	14	86.06	85.40	0	8,138	0.00%
2020/02/06	23	87.60	9	87.78	88.00	14	8,139	0.17%
2020/02/05	20	87.07	11	87.38	86.70	9	8,141	0.11%
2020/02/04	18	87.16	3	86.97	87.60	15	8,089	0.19%
2020/02/03	10	82.56	12	82.47	84.80	-2	8,065	-0.02%
2020/01/31	7	86.60	6	86.63	86.50	1	8,256	0.01%
2020/01/30	20.5	87.21	16	86.98	86.60	4.5	8,282	0.05%
2020/01/20	5	95.26	10	96.07	96.20	-5	8,158	-0.06%
2020/01/17	12	95.34	5	95.44	95.00	7	8,174	0.09%
2020/01/16	41	95.87	24	96.17	96.60	17	8,264	0.21%
2020/01/15	8	97.24	12	97.04	95.50	-4	8,159	-0.05%
2020/01/14	18	98.49	11	98.86	98.30	7	8,055	0.09%
2020/01/13	3	97.37	13	97.71	98.20	-10	7,961	-0.13%
2020/01/10	28	99.05	17	97.12	97.00	11	7,897	0.14%
2020/01/09	4	99.90	15	99.63	100.50	-11	7,686	-0.14%
2020/01/08	12	99.77	6	99.37	97.40	6	7,556	0.08%
2020/01/07	17.1	98.36	24	98.46	99.20	-6.9	7,403	-0.09%
2020/01/06	56.2	106.82	47	105.61	103.00	9.2	7,077	0.13%
2020/01/03	24	103.85	92	104.03	104.50	-68	6,656	-1.02%
2020/01/02	22	110.14	27	109.24	108.50	-5	6,306	-0.08%
2019/12/31	27.3	106.10	40	106.65	108.00	-12.7	6,011	-0.21%
2019/12/30	8	106.94	18	106.28	105.50	-10	5,801	-0.17%
2019/12/27	39	107.51	62	106.93	106.00	-23	5,576	-0.41%
2019/12/26	67	106.11	67	106.47	106.50	0	5,269	0.00%
2019/12/25	68	99.52	61	99.60	101.50	7	4,672	0.15%
2019/12/24	68	96.45	111	96.43	96.50	-43	4,318	-1.00%	大賣/
2019/12/23	80	95.97	170	96.02	95.80	-90	4,028	-2.23%	大賣/
2019/12/20	27	87.52	49	88.30	88.90	-22	3,572	-0.62%
2019/12/19	38	86.32	18	87.41	85.60	20	3,250	0.62%
2019/12/18	129	86.61	12	86.57	86.50	117	3,126	3.74%	大買/鉅額交易
2019/12/17	61	85.96	82	86.08	86.00	-21	3,007	-0.70%
2019/12/16	43	81.96	40	82.15	82.80	3	2,674	0.11%
2019/12/13	15	79.41	0	0.00	79.10	15	2,585	0.58%
2019/12/12	9	81.23	25	81.47	80.20	-16	2,560	-0.62%
2019/12/11	1	79.30	4	79.15	79.10	-3	2,464	-0.12%
2019/12/10	0	0.00	1	79.10	79.20	-1	2,462	-0.04%
2019/12/09	2	79.20	6	79.15	78.90	-4	2,476	-0.16%
2019/12/06	0	0.00	1	79.10	78.40	-1	2,492	-0.04%
2019/12/05	10	79.19	9	79.27	78.70	1	2,519	0.04%
2019/12/04	3	76.60	0	0.00	77.10	3	2,481	0.12%
2019/12/03	4	77.05	3	77.43	77.10	1	2,497	0.04%
2019/12/02	1	77.40	0	0.00	77.40	1	2,515	0.04%
2019/11/29	1	78.40	0	0.00	78.40	1	2,554	0.04%
2019/11/28	0	0.00	11	77.86	77.80	-11	2,560	-0.43%
2019/11/27	3	78.70	3	78.37	78.70	0	2,591	0.00%
2019/11/26	27	78.70	20	78.25	78.90	7	2,729	0.26%
2019/11/25	2	77.50	1	77.40	77.40	1	2,839	0.04%
2019/11/22	4	76.80	0	0.00	76.50	4	2,859	0.14%
2019/11/21	3.2	76.09	1	76.30	76.50	2.2	2,896	0.08%
2019/11/20	16.3	76.85	1	76.60	76.60	15.3	2,931	0.52%
2019/11/19	6	78.52	0	0.00	77.80	6	2,967	0.20%
2019/11/18	7	77.91	1	78.10	78.10	6	2,988	0.20%
2019/11/15	14	78.08	1	78.20	78.20	13	3,030	0.43%
2019/11/14	4.5	77.80	1	77.80	77.70	3.5	3,075	0.11%
2019/11/13	3	79.03	4	79.48	79.10	-1	3,136	-0.03%
2019/11/12	4	79.90	7	79.93	80.10	-3	3,145	-0.10%
2019/11/11	4	80.35	12	80.04	79.70	-8	3,175	-0.25%
2019/11/08	6	83.43	5	83.48	83.00	1	3,204	0.03%
2019/11/07	3	84.23	4	84.33	83.60	-1	3,248	-0.03%
2019/11/06	7	84.74	5	85.14	84.20	2	3,240	0.06%
2019/11/05	4	85.98	6	86.18	85.20	-2	3,239	-0.06%
2019/11/04	5	85.86	4	85.88	85.40	1	3,240	0.03%
2019/11/01	6	84.98	6	85.10	85.30	0	3,225	0.00%
2019/10/31	16	84.56	6	84.35	84.00	10	3,225	0.31%
2019/10/30	39	85.99	30	85.89	84.90	9	3,181	0.28%
2019/10/29	4	84.00	6	83.95	84.80	-2	2,957	-0.07%
2019/10/28	9	82.38	1	82.50	82.10	8	2,908	0.28%
2019/10/25	3	83.97	2	83.85	83.00	1	2,909	0.03%
2019/10/24	16	83.10	8	83.58	84.30	8	2,857	0.28%
2019/10/23	1	80.80	0	0.00	81.10	1	2,728	0.04%
2019/10/21	0	0.00	1	80.80	80.20	-1	2,780	-0.04%
2019/10/18	2	80.95	5	81.20	80.80	-3	2,802	-0.11%
2019/10/17	3	79.87	7	80.33	79.80	-4	2,838	-0.14%
2019/10/16	2	80.00	2	79.90	79.80	0	2,929	0.00%
2019/10/15	8	79.55	6	79.63	79.10	2	3,218	0.06%
2019/10/14	1	79.20	2	78.85	78.90	-1	3,284	-0.03%
2019/10/09	4	79.18	0	0.00	79.00	4	3,275	0.12%
2019/10/08	0	0.00	1	80.60	80.40	-1	3,290	-0.03%
2019/10/07	3	81.83	0	0.00	81.10	3	3,333	0.09%
2019/10/04	1	80.50	4	81.05	81.00	-3	3,349	-0.09%
2019/10/03	1	80.70	8	80.60	80.60	-7	3,366	-0.21%
2019/10/02	9	81.09	19	81.06	81.50	-10	3,389	-0.30%
2019/10/01	1	79.30	5	80.16	80.60	-4	3,381	-0.12%
2019/09/27	17	79.22	4.3	78.58	78.30	12.7	3,409	0.37%
2019/09/26	2	79.75	0	0.00	79.30	2	3,494	0.06%
2019/09/25	18	79.27	2	78.95	79.30	16	3,539	0.45%
2019/09/24	5	81.30	2	81.25	81.20	3	3,690	0.08%
2019/09/23	1	81.40	6	81.42	81.00	-5	3,757	-0.13%
2019/09/20	5	80.16	12	80.60	80.70	-7	4,061	-0.17%
2019/09/19	27.3	81.19	2	81.10	80.40	25.3	4,033	0.63%
2019/09/18	8	81.40	0	0.00	81.50	8	4,017	0.20%
2019/09/17	2	82.15	0	0.00	81.90	2	4,030	0.05%
2019/09/16	2	81.40	1	81.30	81.50	1	4,101	0.02%
2019/09/12	1	82.60	1	82.40	82.60	0	4,166	0.00%
2019/09/11	8.7	82.67	2	83.05	82.30	6.7	4,240	0.16%
2019/09/10	5	82.82	3	82.57	82.30	2	4,277	0.05%
2019/09/09	9	83.72	12	84.01	83.60	-3	4,317	-0.07%
2019/09/06	1	86.20	4	85.20	85.30	-3	4,528	-0.07%
2019/09/05	10	86.10	0	0.00	85.90	10	4,789	0.21%
2019/09/04	2	85.50	1	85.10	85.50	1	4,813	0.02%
2019/09/03	5	86.28	2	84.70	84.70	3	4,841	0.06%
2019/09/02	0	0.00	1	86.10	86.00	-1	4,833	-0.02%
2019/08/30	1	85.60	1	85.70	85.70	0	4,851	0.00%
2019/08/29	8	87.24	7	88.07	86.10	1	4,820	0.02%
2019/08/28	2	86.90	22	86.92	87.70	-20	4,687	-0.43%
2019/08/27	0	0.00	5	84.26	84.00	-5	4,565	-0.11%
2019/08/26	9	82.66	2.7	82.84	82.00	6.3	4,579	0.14%
2019/08/23	3	87.10	6	86.20	85.10	-3	4,534	-0.07%
2019/08/22	13	86.35	2	86.35	85.80	11	4,491	0.24%
2019/08/21	2	85.35	4	85.68	85.30	-2	4,431	-0.05%
2019/08/20	2	84.90	16	85.23	85.30	-14	4,411	-0.32%
2019/08/19	5	85.48	6	84.77	84.10	-1	4,378	-0.02%
2019/08/16	7	84.57	11	84.40	85.00	-4	4,345	-0.09%
2019/08/15	1	80.80	4	82.10	82.60	-3	4,266	-0.07%
2019/08/14	2	82.15	7	82.44	82.30	-5	4,258	-0.12%
2019/08/13	13	81.15	7	81.70	80.70	6	4,238	0.14%
2019/08/12	8	82.40	14	82.86	82.90	-6	4,208	-0.14%
2019/08/08	9	79.36	8	79.39	79.50	1	4,154	0.02%
2019/08/07	5	79.20	3	78.80	78.00	2	4,167	0.05%
2019/08/06	3	74.60	9	78.02	79.50	-6	4,196	-0.14%
2019/08/05	13	79.48	2	80.20	78.00	11	4,198	0.26%
2019/08/02	18	80.85	9	80.51	80.60	9	4,196	0.21%
2019/08/01	1	82.80	1	83.00	82.70	0	4,210	0.00%
2019/07/31	6	82.88	7	82.74	83.40	-1	4,220	-0.02%
2019/07/30	3	82.23	10	82.70	81.80	-7	4,191	-0.17%
2019/07/29	4	85.53	4	85.70	85.10	0	4,203	0.00%
2019/07/26	1	85.80	1	85.40	85.40	0	4,270	0.00%
2019/07/25	3	84.97	4	85.15	86.00	-1	4,275	-0.02%
2019/07/24	4	84.60	10	84.19	84.30	-6	4,282	-0.14%
2019/07/23	8	85.04	2	85.35	84.80	6	4,307	0.14%
2019/07/22	2	85.05	2	85.35	84.90	0	4,351	0.00%
2019/07/19	5	85.16	7	85.41	85.00	-2	4,365	-0.05%
2019/07/18	7	86.09	16	85.94	85.00	-9	4,337	-0.21%
2019/07/17	41	89.11	46	89.02	87.20	-5	4,321	-0.12%
2019/07/16	7	86.84	16	87.02	86.80	-9	4,094	-0.22%
2019/07/15	3	85.27	1	86.00	86.00	2	4,122	0.05%
2019/07/12	3	86.27	4	85.90	85.80	-1	4,268	-0.02%
2019/07/11	9	86.79	5	86.48	86.00	4	4,338	0.09%
2019/07/10	2	85.10	12	85.53	86.40	-10	4,383	-0.23%
2019/07/09	11	84.68	6	84.32	84.00	5	4,450	0.11%
2019/07/08	8	85.34	14	85.24	85.10	-6	4,593	-0.13%
2019/07/05	5	86.48	5	86.26	86.40	0	4,668	0.00%
2019/07/04	5	85.84	14	85.92	86.00	-9	4,777	-0.19%
2019/07/03	18	89.04	12	88.18	87.00	6	4,814	0.12%
2019/07/02	9	89.03	13	88.55	88.50	-4	4,827	-0.08%
2019/07/01	11	91.23	25	90.87	89.70	-14	4,829	-0.29%
2019/06/28	15	86.03	1	86.20	86.90	14	4,801	0.29%
2019/06/27	95	86.78	80	87.07	86.90	15	5,131	0.29%
2019/06/26	2	81.50	7	81.71	82.40	-5	4,997	-0.10%
2019/06/25	10	81.40	3	82.03	81.30	7	5,226	0.13%
2019/06/24	5	81.40	15	81.72	82.70	-10	5,489	-0.18%
2019/06/21	17	83.54	16	83.22	80.80	1	6,009	0.02%
2019/06/20	5	83.14	31	83.47	84.00	-26	6,228	-0.42%
2019/06/19	18	82.43	18	82.89	82.20	0	6,977	0.00%
2019/06/18	4	81.90	2	82.55	80.80	2	7,536	0.03%
2019/06/17	28	81.96	6	81.63	83.00	22	7,921	0.28%
2019/06/14	19	82.09	20	81.70	81.60	-1	7,923	-0.01%
2019/06/13	16	80.77	24	81.06	80.40	-8	7,774	-0.10%
2019/06/12	37	75.23	12	74.85	76.00	25	7,605	0.33%
2019/06/11	12	74.33	13	74.85	74.10	-1	7,906	-0.01%
2019/06/10	3	72.53	5	73.16	73.50	-2	8,015	-0.02%
2019/06/06	8	70.50	4	70.15	70.00	4	8,052	0.05%
2019/06/05	4	72.95	4	72.58	72.30	0	8,025	0.00%
2019/06/04	1	72.90	2	72.50	72.10	-1	8,039	-0.01%
2019/06/03	2	72.15	0	0.00	72.20	2	8,071	0.02%
2019/05/31	6	74.13	6	74.35	73.60	0	8,119	0.00%
2019/05/30	2	72.80	4	72.95	73.10	-2	8,167	-0.02%
2019/05/29	2	71.95	2	72.05	72.20	0	8,229	0.00%
2019/05/28	5	72.84	4	72.93	72.70	1	8,263	0.01%
2019/05/27	3	72.73	1	72.30	72.30	2	8,334	0.02%
2019/05/24	3	73.37	4	73.35	72.60	-1	8,468	-0.01%
2019/05/23	6	73.22	4.5	73.11	72.90	1.5	8,607	0.02%
2019/05/22	2	76.65	2	76.85	75.50	0	9,113	0.00%
2019/05/21	1	76.30	7	76.51	77.30	-6	9,173	-0.07%
2019/05/20	8	74.85	3	75.23	75.20	5	9,297	0.05%
2019/05/17	14	75.82	5	75.62	75.00	9	9,366	0.10%
2019/05/16	6	78.90	2	78.50	78.00	4	9,375	0.04%
2019/05/15	10	79.90	21	80.42	80.00	-11	9,406	-0.12%
2019/05/14	13	79.66	12	78.29	80.60	1	9,518	0.01%
2019/05/13	2.3	79.70	7	79.43	78.50	-4.7	9,507	-0.05%
2019/05/10	7.2	81.48	5	82.08	81.50	2.2	9,510	0.02%
2019/05/09	22	83.59	4	84.75	82.00	18	9,554	0.19%
2019/05/08	4	84.28	2	85.10	85.40	2	9,574	0.02%
2019/05/07	2	86.85	1	86.04	86.00	1	9,573	0.01%
2019/05/06	19	86.65	3	85.93	85.70	16	9,611	0.17%
2019/05/03	10	90.25	25	89.95	89.70	-15	9,571	-0.16%
2019/05/02	3	88.13	1	88.00	88.00	2	9,524	0.02%
2019/04/30	2	86.90	4	87.43	88.30	-2	9,544	-0.02%
2019/04/29	25	85.67	9	85.59	85.50	16	9,591	0.17%
2019/04/26	24	88.95	15	87.21	87.50	9	9,773	0.09%
2019/04/25	2	91.60	15	91.95	91.40	-13	9,894	-0.13%
2019/04/24	17	90.85	4	90.85	90.80	13	9,943	0.13%
2019/04/23	16	90.71	20	90.77	90.40	-4	10,073	-0.04%
2019/04/22	9	92.08	8	92.29	92.00	1	10,362	0.01%
2019/04/19	34	91.79	7	91.54	91.30	27	10,529	0.26%
2019/04/18	37	92.55	6	92.98	92.50	31	10,755	0.29%
2019/04/17	15	91.54	12	91.96	91.20	3	10,669	0.03%
2019/04/16	7	92.50	6	92.82	92.20	1	10,632	0.01%
2019/04/15	6	92.37	18	92.94	93.60	-12	10,584	-0.11%
2019/04/12	33	92.99	13	93.36	91.50	20	10,511	0.19%
2019/04/11	35	95.69	13	96.27	94.80	22	10,375	0.21%
2019/04/10	10	97.02	19	97.30	96.30	-9	10,308	-0.09%
2019/04/09	15	97.39	6	97.27	96.10	9	10,267	0.09%
2019/04/08	3	98.00	26	97.22	96.50	-23	10,221	-0.23%
2019/04/03	11	98.43	11	98.30	97.50	0	10,114	0.00%
2019/04/02	20	98.73	11	98.78	98.80	9	10,066	0.09%
2019/04/01	50	101.46	56	100.85	97.40	-6	9,895	-0.06%
2019/03/29	24	96.55	32	97.36	98.40	-8	9,486	-0.08%
2019/03/28	21	97.28	22	97.03	96.40	-1	9,346	-0.01%
2019/03/27	25	97.29	57	97.11	97.70	-32	9,125	-0.35%
2019/03/26	62	98.83	140	98.62	99.10	-78	8,857	-0.88%	大賣/
2019/03/25	45	92.74	22	93.95	95.60	23	8,350	0.28%
2019/03/22	128	94.82	96	94.79	94.60	32	8,080	0.40%	大買/
2019/03/21	47	88.97	132	88.09	90.50	-85	7,287	-1.17%	大賣/
2019/03/20	103	85.37	30	84.90	82.30	73	6,741	1.08%	大買/
2019/03/19	4	79.93	12	79.94	80.20	-8	6,353	-0.13%
2019/03/18	4	79.63	12	79.33	78.80	-8	6,301	-0.13%
2019/03/15	7	78.79	8	79.23	78.80	-1	6,244	-0.02%
2019/03/14	19	80.03	21	79.40	80.10	-2	6,161	-0.03%
2019/03/13	8	78.56	18	78.44	79.10	-10	5,920	-0.17%
2019/03/12	13	76.40	4	76.05	75.60	9	5,834	0.15%
2019/03/11	2	75.10	1	74.90	74.90	1	5,819	0.02%
2019/03/08	0	75.10	1	75.00	74.80	-1	5,987	-0.02%
2019/03/07	0	77.00	3	76.63	75.60	-3	6,020	-0.05%
2019/03/06	11	78.38	2	78.70	77.40	9	6,106	0.15%
2019/03/05	18	78.18	14	78.55	77.20	4	6,139	0.07%
2019/03/04	7	77.46	4	78.35	77.00	3	6,128	0.05%
2019/02/27	3	76.77	5	77.70	77.20	-2	6,089	-0.03%
2019/02/26	6	77.72	2	78.10	77.50	4	6,118	0.07%
2019/02/25	10	80.08	13	79.72	79.20	-3	6,320	-0.05%
2019/02/22	11	79.25	9	79.27	78.80	2	6,205	0.03%
2019/02/21	38	78.29	54	79.49	79.70	-16	6,066	-0.26%
2019/02/20	4	75.60	14	75.86	74.20	-10	5,579	-0.18%
2019/02/19	13	75.37	10	75.86	75.00	3	5,591	0.05%
2019/02/18	3	74.67	6	74.75	74.50	-3	5,466	-0.05%
2019/02/15	22	73.50	7	72.64	72.50	15	5,404	0.28%
2019/02/14	3	74.67	7	75.01	74.10	-4	5,410	-0.07%
2019/02/13	16	75.96	4	75.73	74.80	12	5,440	0.22%
2019/02/12	0	0.00	2	75.30	75.00	-2	5,329	-0.04%
2019/02/11	4	74.70	2	74.55	74.80	2	5,362	0.04%
2019/01/30	7	74.27	4	74.65	73.50	3	5,743	0.05%
2019/01/29	4	73.90	12	73.64	74.00	-8	6,050	-0.13%
2019/01/28	5	73.00	1	73.10	72.70	4	6,021	0.07%
2019/01/25	2	73.85	2	73.90	73.20	0	6,071	0.00%
2019/01/24	13	72.88	0	0.00	72.50	13	6,106	0.21%
2019/01/23	4	73.18	2	73.30	72.50	2	6,125	0.03%
2019/01/22	1	73.70	6	74.08	73.00	-5	6,136	-0.08%
2019/01/21	13	74.50	13	74.32	73.80	0	6,157	0.00%
2019/01/18	9	74.96	12	75.36	74.30	-3	6,148	-0.05%
2019/01/17	13	75.31	8	75.28	72.70	5	5,990	0.08%
2019/01/16	6	74.52	23	74.62	74.10	-17	5,890	-0.29%
2019/01/15	22	74.97	26	74.50	75.50	-4	5,839	-0.07%
2019/01/14	35	74.55	30	75.01	75.10	5	5,709	0.09%
2019/01/11	17	72.56	3	72.77	71.80	14	5,386	0.26%
2019/01/10	16	71.21	41	71.43	71.50	-25	5,164	-0.48%
2019/01/09	3	68.23	4	68.55	67.60	-1	4,877	-0.02%
2019/01/08	2	67.00	3	68.43	68.50	-1	4,827	-0.02%
2019/01/07	0	66.80	3	66.60	66.40	-3	4,801	-0.06%
2019/01/04	3	63.00	0	0.00	64.00	3	4,813	0.06%
2019/01/03	0	0.00	1	65.90	65.30	-1	4,893	-0.02%
2019/01/02	0	0.00	1	67.10	67.00	-1	4,968	-0.02%
2018/12/28	9	66.44	10	66.28	66.20	-1	4,990	-0.02%
2018/12/27	5	64.56	2	64.75	65.20	3	4,989	0.06%
2018/12/26	7	62.76	0	0.00	62.70	7	4,986	0.14%
2018/12/25	1	64.00	1	63.80	63.70	0	5,055	0.00%
2018/12/21	2	63.60	2	64.20	64.60	0	5,238	0.00%
2018/12/18	5	68.16	5	68.70	66.70	0	5,263	0.00%
2018/12/17	2	68.20	3	68.10	68.60	-1	5,355	-0.02%
2018/12/14	7	67.60	4	67.80	67.50	3	5,358	0.06%
2018/12/13	8	68.68	4	67.73	67.40	4	5,338	0.07%
2018/12/12	3	66.40	8	66.69	67.70	-5	5,285	-0.09%
2018/12/11	2	64.60	3	64.13	64.60	-1	5,251	-0.02%
2018/12/10	3	63.27	3	63.30	63.50	0	5,277	0.00%
2018/12/07	9	65.79	1	65.80	65.60	8	5,273	0.15%
2018/12/06	5	67.26	9	66.54	64.70	-4	5,302	-0.08%
2018/12/05	8	67.75	2	66.90	66.90	6	5,326	0.11%
2018/12/04	6	69.75	4	69.18	69.90	2	5,422	0.04%
2018/12/03	24	69.35	25	69.84	69.80	-1	5,413	-0.02%
2018/11/30	18	66.91	16	66.74	66.70	2	5,250	0.04%
2018/11/29	15	68.25	17	68.14	66.50	-2	5,216	-0.04%
2018/11/28	22	66.88	6	67.47	68.00	16	5,100	0.31%
2018/11/27	9	65.78	4	66.20	66.90	5	5,032	0.10%
2018/11/26	6	65.13	3	65.10	65.00	3	4,961	0.06%
2018/11/23	6	64.25	5	64.78	64.40	1	4,940	0.02%
2018/11/22	51	67.68	76	66.35	64.10	-25	4,887	-0.51%
2018/11/21	19	63.41	10	63.03	63.60	9	4,645	0.19%
2018/11/20	4	62.80	0	0.00	62.90	4	4,632	0.09%
2018/11/19	15	63.16	9	63.31	63.50	6	4,629	0.13%
2018/11/16	11	62.88	11	63.45	62.60	0	4,624	0.00%
2018/11/15	2	61.60	8	61.38	61.70	-6	4,569	-0.13%
2018/11/14	6	61.25	2	61.25	60.80	4	4,587	0.09%
2018/11/13	2	58.40	3	60.53	62.20	-1	4,617	-0.02%
2018/11/12	8	62.19	11	62.99	61.10	-3	4,614	-0.07%
2018/11/09	3	61.57	5	61.58	62.00	-2	4,641	-0.04%
2018/11/08	26	63.22	10	63.12	61.80	16	4,694	0.34%
2018/11/07	17	62.81	14	62.69	63.00	3	4,732	0.06%
2018/11/06	11	64.18	8	64.21	62.50	3	4,522	0.07%
2018/11/05	1	58.90	7	59.40	60.60	-6	4,226	-0.14%
2018/11/02	10	58.37	6	58.88	58.20	4	4,408	0.09%
2018/11/01	6	58.37	7	57.41	57.90	-1	4,733	-0.02%
2018/10/31	0	0.00	4	54.00	55.40	-4	4,905	-0.08%
2018/10/30	5	53.14	0	0.00	52.40	5	4,885	0.10%
2018/10/29	1	53.00	2	53.85	54.00	-1	4,862	-0.02%
2018/10/26	6	56.92	1	54.80	54.80	5	4,844	0.10%
2018/10/25	0	0.00	1	56.80	56.80	-1	4,816	-0.02%
2018/10/24	9	60.47	3	61.80	60.20	6	4,759	0.13%
2018/10/23	2	59.65	0	0.00	58.00	2	4,734	0.04%
2018/10/22	0	0.00	1	61.30	60.90	-1	4,739	-0.02%
2018/10/19	1	57.10	6	59.10	59.70	-5	4,740	-0.11%
2018/10/17	13	58.65	1	60.00	58.50	12	4,821	0.25%
2018/10/16	2	58.60	4	57.98	57.80	-2	4,898	-0.04%
2018/10/15	1	58.00	4	57.70	57.80	-3	5,034	-0.06%
2018/10/12	12	56.34	4	56.43	57.40	8	5,083	0.16%
2018/10/11	8	54.63	12	56.18	54.50	-4	5,070	-0.08%
2018/10/09	3	61.30	2	60.45	60.50	1	5,094	0.02%
2018/10/08	4	65.40	1	64.90	64.80	3	5,036	0.06%
2018/10/05	13	66.94	3	67.13	67.00	10	5,060	0.20%
2018/10/04	2	70.55	5	70.64	70.20	-3	5,118	-0.06%
2018/10/03	12	70.46	3	70.00	70.00	9	5,118	0.18%
2018/10/02	9	75.57	12	75.91	73.50	-3	5,095	-0.06%
2018/10/01	0	0.00	4	73.10	73.30	-4	5,000	-0.08%
2018/09/28	0	0.00	4	72.65	72.30	-4	5,050	-0.08%
2018/09/27	4	71.68	4	72.25	71.70	0	5,147	0.00%
2018/09/26	3	72.73	5	72.16	71.40	-2	5,164	-0.04%
2018/09/25	2	71.20	7	71.81	72.20	-5	5,172	-0.10%
2018/09/21	29	68.74	25	69.30	70.20	4	5,170	0.08%
2018/09/20	6	70.40	12	71.11	70.70	-6	5,080	-0.12%
2018/09/19	2	70.75	1	70.70	70.20	1	5,087	0.02%
2018/09/18	1	69.70	1	69.60	70.00	0	5,141	0.00%
2018/09/17	1	72.20	2	71.45	71.70	-1	5,179	-0.02%
2018/09/14	7	70.33	7	70.50	71.70	0	5,216	0.00%
2018/09/13	7	68.56	5	69.54	68.50	2	5,236	0.04%
2018/09/12	12	68.87	3	69.20	69.20	9	5,278	0.17%
2018/09/11	23	71.84	22	71.43	70.70	1	5,357	0.02%
2018/09/10	18	70.30	3	73.00	69.30	15	5,325	0.28%
2018/09/07	21	78.43	10	78.48	77.00	11	5,431	0.20%
2018/09/06	4	79.45	1	79.80	79.80	3	5,571	0.05%
2018/09/05	37	80.74	6	80.42	80.20	31	5,869	0.53%
2018/09/04	1	79.70	0	0.00	79.50	1	6,252	0.02%
2018/09/03	3	79.37	35	79.64	78.70	-32	6,833	-0.47%
2018/08/31	18	80.50	0	0.00	80.80	18	7,235	0.25%
2018/08/30	1	80.60	0	0.00	80.70	1	7,340	0.01%
2018/08/29	1	80.70	15	80.70	80.40	-14	7,524	-0.19%
2018/08/28	6	81.37	6	81.00	80.60	0	7,796	0.00%
2018/08/27	2	79.95	1	79.20	80.40	1	7,822	0.01%
2018/08/24	3	79.10	3	78.73	78.60	0	7,863	0.00%
2018/08/23	2	79.95	2	80.75	79.30	0	7,938	0.00%
2018/08/22	0	0.00	4	80.17	80.10	-4	7,956	-0.05%
2018/08/21	1	78.80	0	0.00	79.70	1	8,028	0.01%
2018/08/20	4	78.98	0	0.00	78.60	4	8,107	0.05%
2018/08/17	18	80.26	6	81.42	79.50	12	8,203	0.15%
2018/08/16	10	78.91	15	77.83	80.00	-5	8,362	-0.06%
2018/08/15	24	80.71	4	82.00	80.00	20	8,296	0.24%
2018/08/14	28	82.38	11	81.87	81.60	17	8,375	0.20%
2018/08/13	28	82.77	19	83.03	82.60	9	8,370	0.11%
2018/08/10	12	90.04	5.1	90.41	88.30	6.9	8,213	0.08%
2018/08/09	21	90.96	39	90.38	90.80	-18	8,330	-0.22%
2018/08/08	50	88.87	47	90.20	92.20	3	8,183	0.04%
2018/08/07	29	83.47	24	83.80	83.90	5	7,839	0.06%
2018/08/06	6	87.65	2	88.00	88.00	4	7,689	0.05%
2018/08/03	2	88.80	11	89.08	88.70	-9	7,762	-0.12%
2018/08/02	3	88.63	5	88.68	88.10	-2	7,787	-0.03%
2018/08/01	6	89.68	3	90.60	89.10	3	7,823	0.04%
2018/07/31	4	89.05	3	89.20	89.30	1	7,818	0.01%
2018/07/30	8	91.06	13	90.68	89.70	-5	7,938	-0.06%
2018/07/27	4	89.25	6	89.35	89.20	-2	7,938	-0.03%
2018/07/26	4	88.48	9	88.39	88.10	-5	7,950	-0.06%
2018/07/25	3	89.07	3	89.13	88.50	0	7,991	0.00%
2018/07/24	15	87.61	8	88.14	89.00	7	8,123	0.09%
2018/07/23	15	88.95	15	89.38	89.50	0	8,134	0.00%
2018/07/20	24	93.07	18	93.56	92.20	6	8,180	0.07%
2018/07/19	11	92.69	11	92.01	91.10	0	8,116	0.00%
2018/07/18	13	91.29	1	90.30	90.30	12	8,211	0.15%
2018/07/17	8	92.98	6	93.63	91.90	2	8,406	0.02%
2018/07/16	11	91.38	11	91.83	91.70	0	8,455	0.00%
2018/07/13	3	92.07	19	91.51	91.00	-16	8,549	-0.19%
2018/07/12	8	91.36	6	89.95	91.50	2	8,961	0.02%
2018/07/11	6	87.42	2	87.70	87.50	4	9,523	0.04%
2018/07/10	6	88.92	20	88.97	88.90	-14	9,647	-0.15%
2018/07/09	12	87.83	2	87.70	87.30	10	9,676	0.10%
2018/07/06	3	87.87	7	87.89	89.40	-4	9,702	-0.04%
2018/07/05	32	87.92	3	89.10	86.00	29	9,703	0.30%
2018/07/04	4	90.35	0	0.00	90.20	4	9,695	0.04%
2018/07/03	11	92.45	4	91.98	90.50	7	9,676	0.07%
2018/07/02	9	95.53	3	94.70	92.00	6	9,669	0.06%
2018/06/29	1	92.90	6	92.90	94.00	-5	9,665	-0.05%
2018/06/28	5	91.00	10	91.55	91.70	-5	9,635	-0.05%
2018/06/27	16	92.56	8	92.19	90.90	8	9,654	0.08%
2018/06/26	14	91.24	23	91.57	92.50	-9	9,635	-0.09%
2018/06/25	9	95.29	3	96.90	93.30	6	9,602	0.06%
2018/06/22	11	96.65	9	96.96	96.80	2	9,646	0.02%
2018/06/21	8	99.43	7	100.06	98.50	1	9,690	0.01%
2018/06/20	12	99.19	4	98.73	99.00	8	9,823	0.08%
2018/06/19	9	103.33	3	103.50	102.00	6	9,921	0.06%
2018/06/15	21	107.64	12	110.04	107.00	9	10,086	0.09%
2018/06/14	27	109.70	29	109.79	110.00	-2	10,122	-0.02%
2018/06/13	32	113.61	42	113.74	109.50	-10	10,003	-0.10%
2018/06/12	35	113.16	35	113.29	111.50	0	9,896	0.00%
2018/06/11	62	111.61	38	111.58	111.00	24	9,973	0.24%
2018/06/08	10	103.65	38	106.08	107.50	-28	9,426	-0.30%
2018/06/07	15	98.81	4	99.18	97.90	11	9,122	0.12%
2018/06/06	49	101.27	45	102.72	99.30	4	9,083	0.04%
2018/06/05	64	98.28	65	98.85	98.90	-1	9,182	-0.01%
2018/06/04	11	95.87	9	96.38	95.30	2	8,960	0.02%
2018/06/01	11	94.96	15	95.53	94.70	-4	9,016	-0.04%
2018/05/31	10	94.09	20	94.75	94.70	-10	9,096	-0.11%
2018/05/30	13	93.55	8	93.83	93.20	5	9,150	0.05%
2018/05/29	15	96.16	9	97.09	95.50	6	9,289	0.06%
2018/05/28	5	96.40	5	97.00	95.90	0	9,717	0.00%
2018/05/25	6	95.87	15	96.75	95.20	-9	9,996	-0.09%
2018/05/24	14	95.29	20	95.59	95.00	-6	9,908	-0.06%
2018/05/23	13	91.91	3	93.00	92.10	10	9,867	0.10%
2018/05/22	8	93.89	12	94.76	92.50	-4	9,902	-0.04%
2018/05/21	10	92.46	15	92.72	92.50	-5	9,906	-0.05%
2018/05/18	2	90.95	0	0.00	90.20	2	9,899	0.02%
2018/05/17	20	94.48	12	93.31	92.20	8	10,010	0.08%
2018/05/16	5	89.74	13	90.25	90.00	-8	9,969	-0.08%
2018/05/15	10	89.01	9	88.74	88.30	1	10,102	0.01%
2018/05/14	11	88.53	39	88.55	88.60	-28	10,327	-0.27%
2018/05/11	13	90.51	3	93.00	90.00	10	10,396	0.10%
2018/05/10	21	91.51	17	91.41	91.30	4	10,518	0.04%
2018/05/09	18	92.18	16	91.00	90.30	2	10,770	0.02%
2018/05/08	16	91.63	20	90.90	90.70	-4	10,944	-0.04%
2018/05/07	24	92.24	27	92.63	92.30	-3	11,138	-0.03%
2018/05/04	17	90.45	16	90.05	89.80	1	11,659	0.01%
2018/05/03	12	91.07	13	90.15	89.20	-1	11,957	-0.01%
2018/05/02	24	92.09	17	90.89	90.40	7	12,704	0.06%
2018/04/30	31	89.05	31.1	89.70	92.40	-0.1	13,070	0.00%
2018/04/27	25	90.53	32	90.65	91.00	-7	12,940	-0.05%
2018/04/26	38	90.56	28	88.79	89.90	10	12,914	0.08%
2018/04/25	22	95.34	8	95.15	95.30	14	12,840	0.11%
2018/04/24	14	96.12	15	96.25	95.00	-1	12,816	-0.01%
2018/04/23	17	100.80	10	99.10	99.50	7	12,740	0.05%
2018/04/20	7	108.00	13	107.38	106.50	-6	12,537	-0.05%
2018/04/19	23	108.35	6	108.17	106.50	17	12,413	0.14%
2018/04/18	38	111.46	16	110.97	107.00	22	12,497	0.18%
2018/04/17	23	109.35	72	110.79	109.50	-49	12,046	-0.41%
2018/04/16	16	104.84	12	104.25	104.00	4	11,418	0.04%
2018/04/13	6	103.83	3	103.00	102.50	3	11,333	0.03%
2018/04/12	4	103.25	2	102.75	102.00	2	11,311	0.02%
2018/04/11	25	103.92	13	104.77	101.50	12	11,358	0.11%
2018/04/10	29	103.52	32	104.13	103.00	-3	11,373	-0.03%
2018/04/09	13	101.19	17	100.71	100.50	-4	11,333	-0.04%
2018/04/03	4	100.25	0	0.00	100.50	4	11,428	0.03%
2018/04/02	12	102.00	9	102.67	101.50	3	11,484	0.03%
2018/03/31	10	102.50	2	102.75	102.50	8	11,617	0.07%
2018/03/30	11	102.41	1	104.50	102.50	10	11,741	0.09%
2018/03/29	4	104.25	1	103.50	103.00	3	11,891	0.03%
2018/03/28	1	105.00	5	104.10	104.00	-4	11,923	-0.03%
2018/03/27	4	105.62	9	105.44	105.00	-5	11,935	-0.04%
2018/03/26	6	104.50	8	104.25	104.00	-2	11,928	-0.02%
2018/03/23	22	102.34	11	102.00	103.50	11	11,928	0.09%
2018/03/22	39	109.42	25	110.20	107.50	14	11,923	0.12%
2018/03/21	32	111.44	31	111.50	111.50	1	11,799	0.01%
2018/03/20	28	112.29	16	112.09	108.50	12	11,627	0.10%
2018/03/19	14	111.07	36	109.86	111.50	-22	11,530	-0.19%
2018/03/16	35	110.96	63	108.78	109.50	-28	11,568	-0.24%
2018/03/15	21	111.05	53	111.16	109.00	-32	11,700	-0.27%
2018/03/14	42	106.25	3	105.67	107.00	39	11,310	0.34%
2018/03/13	10	107.20	9	107.17	106.00	1	11,513	0.01%
2018/03/12	4	105.38	1	105.50	104.50	3	11,617	0.03%
2018/03/09	16	107.63	10	108.35	104.50	6	11,812	0.05%
2018/03/08	6	104.33	7	103.79	104.00	-1	11,748	-0.01%
2018/03/07	19	105.08	5	104.10	103.00	14	11,836	0.12%
2018/03/06	19	105.53	7	106.07	106.00	12	11,998	0.10%
2018/03/05	25	108.30	4	107.13	105.50	21	12,005	0.17%
2018/03/02	4	107.63	6.3	107.60	107.50	-2.3	11,990	-0.02%
2018/03/01	27	110.98	11	110.64	110.00	16	11,933	0.13%
2018/02/27	7	105.43	33	108.85	110.00	-26	11,587	-0.22%
2018/02/26	4	100.75	8	102.04	100.00	-4	11,284	-0.04%
2018/02/23	15	102.00	12	102.29	100.50	3	11,390	0.03%
2018/02/22	8	99.93	9	99.81	99.70	-1	11,747	-0.01%
2018/02/21	10	96.99	16	99.94	100.50	-6	11,855	-0.05%
2018/02/12	17	94.75	14	95.56	93.00	3	11,861	0.03%
2018/02/09	15	90.72	23	92.55	96.00	-8	12,282	-0.07%
2018/02/08	32.1	95.55	10	96.38	96.00	22.1	12,232	0.18%
2018/02/07	21	100.50	10	101.85	97.80	11	12,194	0.09%
2018/02/06	22	99.91	3	100.00	97.80	19	12,216	0.16%
2018/02/05	6	108.08	17	108.18	108.50	-11	12,046	-0.09%
2018/02/02	12	113.92	8.3	113.32	112.50	3.7	12,119	0.03%
2018/02/01	21.1	117.28	16	116.63	114.00	5.1	12,158	0.04%
2018/01/31	14	118.75	8	118.19	118.00	6	12,072	0.05%
2018/01/30	9	122.50	14.1	123.92	123.00	-5.1	12,087	-0.04%
2018/01/29	34	122.12	46.1	121.50	124.00	-12.1	12,033	-0.10%
2018/01/26	43	116.91	10	116.95	116.00	33	11,783	0.28%
2018/01/25	41	112.84	69	113.41	116.00	-28	11,579	-0.24%
2018/01/24	15	100.87	33	103.32	105.50	-18	10,980	-0.16%
2018/01/23	2	96.80	0	0.00	96.10	2	11,090	0.02%
2018/01/22	1	95.00	0	0.00	98.20	1	11,386	0.01%
2018/01/19	3	96.53	6	96.22	95.30	-3	11,767	-0.03%
2018/01/18	14	98.93	7	98.70	97.50	7	11,898	0.06%
2018/01/17	2	100.45	2	100.50	99.50	0	12,261	0.00%
2018/01/16	1	97.90	1	98.60	98.60	0	12,775	0.00%
2018/01/15	2	98.45	1	97.80	97.80	1	12,979	0.01%
2018/01/12	12	98.88	11	98.85	98.00	1	13,301	0.01%
2018/01/11	3	95.30	5	95.08	95.30	-2	13,567	-0.01%
2018/01/10	3	94.70	3	94.33	95.00	0	13,922	0.00%
2018/01/09	6	97.28	7	97.34	95.50	-1	14,366	-0.01%
2018/01/08	4.3	98.27	6	98.28	97.50	-1.7	14,563	-0.01%
2018/01/05	4	100.58	1	100.00	100.00	3	14,791	0.02%
2018/01/04	6	99.43	5.1	99.39	99.70	0.9	15,107	0.01%
2018/01/03	11	99.22	5.2	98.24	98.50	5.9	15,646	0.04%
2018/01/02	5.1	97.81	7	96.17	98.40	-2	16,449	-0.01%