亞光 (3019)-兆豐-民生券商分點個股進出

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－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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	16	113.75	12	113.96	113.00	4	12,452	0.03%
2024/11/21	13	109.77	20.1	110.26	112.00	-7.1	12,604	-0.06%
2024/11/20	113	111.03	10	109.95	108.00	103	12,999	0.79%	大買/鉅額交易
2024/11/19	218	109.61	82	109.74	110.50	136	13,224	1.03%	大買/鉅額交易
2024/11/18	7	104.07	3	103.67	103.50	4	13,272	0.03%
2024/11/15	6	106.50	10	106.75	107.00	-4	13,896	-0.03%
2024/11/14	6	105.58	4	105.88	104.00	2	14,340	0.01%
2024/11/13	6	107.83	7	108.07	106.50	-1	15,121	-0.01%
2024/11/12	8	106.63	7	107.14	106.50	1	16,050	0.01%
2024/11/11	1	106.50	6	107.42	108.50	-5	16,799	-0.03%
2024/11/08	1	106.50	1	105.50	105.50	0	17,347	0.00%
2024/11/07	7	108.21	57	108.61	107.50	-50	17,897	-0.28%
2024/11/06	3	106.17	6	106.33	106.50	-3	18,210	-0.02%
2024/11/05	9	105.94	23	106.52	106.00	-14	18,669	-0.07%
2024/11/04	41	107.28	23	106.39	104.00	18	18,799	0.10%
2024/11/01	2	105.00	2	101.00	105.00	0	18,597	0.00%
2024/10/30	4	102.88	2	103.75	102.50	2	18,703	0.01%
2024/10/28	8	105.88	4	106.00	105.00	4	18,915	0.02%
2024/10/25	13	108.54	27	108.35	108.50	-14	18,911	-0.07%
2024/10/24	18	107.31	17	108.09	104.00	1	18,822	0.01%
2024/10/23	0	0.00	3	106.50	105.50	-3	18,721	-0.02%
2024/10/22	2	103.75	3	105.17	105.50	-1	18,755	-0.01%
2024/10/21	1	103.00	3	104.33	105.00	-2	18,896	-0.01%
2024/10/18	5	103.00	7	102.64	102.50	-2	18,984	-0.01%
2024/10/17	5	103.50	1	103.50	103.50	4	19,053	0.02%
2024/10/16	6	102.50	2	102.75	102.50	4	19,170	0.02%
2024/10/15	4	104.38	4	104.38	103.50	0	19,385	0.00%
2024/10/14	23	104.39	18	105.31	105.50	5	20,052	0.02%
2024/10/11	40	105.54	7	105.86	103.50	33	20,564	0.16%
2024/10/09	16.2	111.92	25	111.58	111.00	-8.9	20,478	-0.04%
2024/10/08	5	113.00	2	113.50	113.00	3	20,478	0.01%
2024/10/07	4	116.00	6	116.58	115.50	-2	20,534	-0.01%
2024/10/04	8	112.81	8	112.31	113.00	0	20,694	0.00%
2024/10/01	5	114.90	7	113.71	114.00	-2	20,661	-0.01%
2024/09/30	2	114.75	5	114.50	114.00	-3	20,515	-0.01%
2024/09/27	54	117.73	51	116.39	115.00	3	20,388	0.01%
2024/09/26	42	122.45	34	119.90	119.00	8	19,964	0.04%
2024/09/25	61	128.06	27	127.31	131.50	34	19,175	0.18%
2024/09/24	10	120.40	10	120.80	123.00	0	18,623	0.00%
2024/09/23	31	123.13	13	123.50	124.00	18	18,414	0.10%
2024/09/20	3	122.17	4	121.00	118.50	-1	18,117	-0.01%
2024/09/19	4	117.63	1	119.00	120.00	3	17,906	0.02%
2024/09/18	2	116.00	19	116.13	114.00	-17	17,756	-0.10%
2024/09/16	5	119.20	1	119.00	118.50	4	17,614	0.02%
2024/09/13	19	121.82	8	121.56	123.00	11	17,417	0.06%
2024/09/12	2	116.25	2	118.00	116.00	0	17,145	0.00%
2024/09/10	19	113.68	41	114.65	113.50	-22	16,958	-0.13%
2024/09/09	19	115.61	31	114.97	115.50	-12	16,787	-0.07%
2024/09/06	15	116.00	17	117.74	114.50	-2	16,733	-0.01%
2024/09/05	54	120.10	39	123.71	118.00	15	16,462	0.09%
2024/09/04	3	114.50	22	115.39	116.50	-19	15,927	-0.12%
2024/09/03	7	121.43	19	121.03	122.00	-12	15,706	-0.08%
2024/09/02	7.1	123.21	7	124.36	121.00	0.1	15,563	0.00%
2024/08/30	16	123.88	18	123.11	122.00	-2	15,431	-0.01%
2024/08/29	20	127.38	10	129.45	128.00	10	15,050	0.07%
2024/08/28	3	121.00	4	121.25	121.50	-1	14,231	-0.01%
2024/08/27	45	121.72	32	122.41	120.50	13	13,968	0.09%
2024/08/26	4	116.00	26	115.31	115.00	-22	13,487	-0.16%
2024/08/23	10	120.75	11	120.05	121.50	-1	13,259	-0.01%
2024/08/22	41	118.60	42	117.20	116.00	-1	12,891	-0.01%
2024/08/21	18	125.72	25	125.16	126.50	-7	12,310	-0.06%
2024/08/20	25	122.84	6	124.41	122.50	19	11,942	0.16%
2024/08/19	24	123.13	15	124.63	122.00	9	11,626	0.08%
2024/08/16	48	120.17	18	121.19	121.00	30	10,945	0.27%
2024/08/15	7	117.57	9	117.22	117.00	-2	10,458	-0.02%
2024/08/14	26	111.77	52	111.07	111.50	-26	9,610	-0.27%
2024/08/13	15	103.67	12	104.13	108.00	3	8,623	0.03%
2024/08/12	12	99.36	50	100.67	98.40	-38	7,825	-0.49%
2024/08/09	17	97.00	28	97.96	95.40	-11	7,208	-0.15%
2024/08/08	79	96.10	10	95.92	94.00	69	6,579	1.05%
2024/08/07	47	92.43	46	92.62	93.40	1	6,158	0.02%
2024/08/06	1	84.20	0	0.00	87.50	1	5,620	0.02%
2024/08/05	1	80.80	0	0.00	79.60	1	5,402	0.02%
2024/08/02	4	90.55	0	0.00	88.40	4	5,291	0.08%
2024/08/01	3	92.63	1	92.70	93.70	2	5,121	0.04%
2024/07/30	4	87.85	1	85.80	89.80	3	4,824	0.06%
2024/07/29	0	0.00	4.1	87.85	86.10	-4.1	4,720	-0.09%
2024/07/26	3.1	86.01	4	85.50	85.60	-0.9	4,569	-0.02%
2024/07/23	2	86.20	1	88.20	85.90	1	4,499	0.02%
2024/07/22	2	87.35	2	88.80	87.10	0	4,419	0.00%
2024/07/19	1	89.50	0	0.00	89.30	1	4,225	0.02%
2024/07/17	0	0.00	3	94.17	93.30	-3	3,974	-0.08%
2024/07/16	7	95.26	3	94.77	95.60	4	3,796	0.11%
2024/07/15	11	96.44	13	97.37	95.10	-2	3,491	-0.06%
2024/07/12	22	90.37	22	89.72	90.10	0	2,737	0.00%
2024/07/11	2	85.90	1	88.80	88.80	1	2,094	0.05%
2024/07/10	19	80.57	15	80.60	80.80	4	1,885	0.21%
2024/07/09	1	79.50	1	78.10	79.50	0	1,727	0.00%
2024/07/08	1	77.60	2	76.70	79.00	-1	1,598	-0.06%
2024/06/28	0	0.00	1	70.40	69.60	-1	1,203	-0.08%
2024/06/21	0	0.00	2	68.60	68.80	-2	1,192	-0.17%
2024/06/20	1	69.40	0	0.00	69.30	1	1,182	0.08%
2024/06/18	0	0.00	1	71.30	71.00	-1	1,130	-0.09%
2024/06/14	0	0.00	3	70.83	71.20	-3	1,068	-0.28%
2024/06/13	8	71.68	1	70.50	70.50	7	1,033	0.68%
2024/06/07	0	0.00	1	68.30	68.00	-1	858	-0.12%
2024/05/30	0	0.00	1	67.20	66.20	-1	806	-0.12%
2024/01/23	0	0.00	2	69.20	69.20	-2	1,838	-0.11%
2024/01/22	0	0.00	3	66.80	66.60	-3	1,792	-0.17%
2024/01/19	0	0.00	3	66.10	65.90	-3	1,785	-0.17%
2024/01/17	3	65.00	0	0.00	64.70	3	1,780	0.17%
2024/01/12	3	66.40	0	0.00	66.40	3	1,757	0.17%
2024/01/04	2	68.70	0	0.00	67.10	2	1,749	0.11%
2023/12/29	0	0.00	6	69.83	70.20	-6	1,683	-0.36%
2023/12/26	0	0.00	1	71.80	70.60	-1	1,639	-0.06%
2023/12/25	1	69.90	0	0.00	71.70	1	1,555	0.06%
2023/12/15	16	70.50	23	70.62	70.40	-7	1,416	-0.49%
2023/12/14	18	73.38	4	73.13	72.30	14	1,350	1.04%
2023/12/13	0	0.00	2	71.60	72.80	-2	1,139	-0.18%
2023/12/12	0	0.00	7	67.97	69.00	-7	894	-0.78%
2023/12/08	0	0.00	3	66.00	65.50	-3	771	-0.39%
2023/12/01	1	66.90	1	66.40	66.40	0	734	0.00%
2023/11/30	0	0.00	2	66.90	66.90	-2	735	-0.27%
2023/11/29	1	66.30	1	66.90	67.00	0	728	0.00%
2023/11/24	9	67.37	0	0.00	66.10	9	710	1.27%
2023/11/23	6	67.80	6	67.30	67.30	0	685	0.00%
2023/10/20	0	0.00	1	61.00	60.90	-1	725	-0.14%
2023/10/19	1	61.00	0	0.00	60.70	1	735	0.14%
2023/09/06	0	0.00	1	64.80	64.50	-1	1,286	-0.08%
2023/08/29	1	63.00	0	0.00	63.00	1	1,332	0.08%
2023/07/31	0	0.00	3	65.00	64.10	-3	1,335	-0.22%
2023/07/28	3	64.53	0	0.00	64.80	3	1,330	0.23%
2023/07/26	0	0.00	1	64.40	64.30	-1	1,323	-0.08%
2023/07/19	0	0.00	1	66.60	66.30	-1	1,310	-0.08%
2023/07/17	2	67.90	0	0.00	67.60	2	1,305	0.15%
2023/07/07	0	0.00	1	68.00	67.00	-1	1,231	-0.08%
2023/07/06	0	0.00	4	66.95	67.90	-4	1,194	-0.33%
2023/07/04	4	65.25	0	0.00	65.30	4	1,148	0.35%
2023/06/14	5	68.90	7	68.79	68.00	-2	1,043	-0.19%
2023/06/07	2	65.90	0	0.00	66.10	2	1,035	0.19%
2023/06/02	1	65.70	1	66.40	66.00	0	1,430	0.00%
2023/05/18	0	0.00	1	64.20	64.20	-1	1,534	-0.07%
2023/04/18	0	0.00	14	68.00	67.30	-14	1,661	-0.84%
2023/04/14	1	67.00	0	0.00	67.00	1	1,613	0.06%
2023/04/10	1	66.90	0	0.00	67.00	1	1,574	0.06%
2023/04/06	0	65.70	5	65.70	65.70	-5	1,541	-0.32%
2023/03/13	0	0.00	2	65.65	66.20	-2	1,460	-0.14%
2023/03/10	1	68.60	1	67.30	67.60	0	1,441	0.00%
2023/03/08	3	70.47	2	70.90	70.60	1	1,394	0.07%
2023/03/07	8	72.55	1	73.30	72.40	7	1,322	0.53%
2023/03/06	0	0.00	3	71.23	72.00	-3	1,015	-0.30%
2023/03/03	2	65.50	0	0.00	65.50	2	792	0.25%
2023/02/09	0	0.00	2	66.00	65.80	-2	1,051	-0.19%
2023/02/06	0	0.00	1	66.50	66.50	-1	1,082	-0.09%
2023/02/02	3	68.10	0	0.00	67.10	3	1,066	0.28%
2022/11/22	3	63.23	3	63.07	63.50	0	1,297	0.00%
2022/11/18	0	0.00	1	66.00	66.00	-1	1,280	-0.08%
2022/10/03	2	58.00	2	56.80	56.60	0	1,452	0.00%
2022/09/12	0	0.00	6	64.20	64.30	-6	1,507	-0.40%
2022/08/26	0	0.00	1	66.70	66.60	-1	1,440	-0.07%
2022/08/22	0	0.00	6	65.70	65.50	-6	1,434	-0.42%
2022/08/19	3	67.40	3	67.13	67.30	0	1,413	0.00%
2022/08/18	0	0.00	6	66.80	67.10	-6	1,409	-0.43%
2022/08/16	15	67.71	0	0.00	67.80	15	1,383	1.08%
2022/08/15	11	68.00	10	67.97	67.50	1	1,348	0.07%
2022/08/11	8	65.40	0	0.00	65.30	8	1,241	0.64%
2022/08/02	1	61.00	0	0.00	61.00	1	1,194	0.08%
2022/07/19	0	0.00	2	62.10	62.30	-2	1,234	-0.16%
2022/07/15	2	61.70	0	0.00	62.50	2	1,197	0.17%
2022/07/13	1	58.20	1	57.70	57.40	0	1,110	0.00%
2022/07/07	5	55.08	5	56.10	56.20	0	1,059	0.00%
2022/06/14	1	67.20	0	0.00	66.70	1	982	0.10%
2022/06/10	1	70.90	0	0.00	69.70	1	997	0.10%
2022/05/18	0	0.00	10	65.30	65.80	-10	1,227	-0.81%
2022/04/26	0	0.00	1	71.70	71.30	-1	1,416	-0.07%
2022/04/21	10	75.60	0	0.00	76.20	10	1,500	0.67%
2022/04/12	0	0.00	1	74.70	74.60	-1	1,877	-0.05%
2022/04/08	0	0.00	0	77.80	77.50	0	2,098	0.00%
2022/04/07	0	0.00	0	76.40	76.10	0	2,140	0.00%
2022/03/30	0	0.00	0	80.90	79.90	0	2,374	0.00%
2022/03/29	0	0.00	0	80.14	79.60	0	2,405	0.00%
2022/03/28	0	0.00	0	79.25	78.90	0	2,457	0.00%
2022/03/25	1	79.20	0	0.00	78.30	1	2,557	0.04%
2022/03/23	0	0.00	0	79.50	79.70	0	2,736	0.00%
2022/03/21	1	78.30	0	78.70	78.40	1	2,871	0.03%
2022/03/17	0	0.00	0.1	77.50	77.90	-0.1	3,123	0.00%
2022/03/16	0	0.00	0	75.00	75.10	0	3,204	0.00%
2022/03/14	0	0.00	0	77.07	77.40	0	3,655	0.00%
2022/03/08	0	76.60	1	75.30	75.00	-1	4,797	-0.02%
2022/03/04	1	81.60	0	0.00	80.80	1	5,903	0.02%
2022/03/02	0	82.20	0	0.00	82.40	0	6,633	0.00%
2022/03/01	0	82.90	0	0.00	82.70	0	6,960	0.00%
2022/02/24	0	81.35	0	0.00	80.10	0	7,408	0.00%
2022/02/22	0	83.80	0	0.00	83.80	0	8,544	0.00%
2022/02/21	1	86.80	0	0.00	86.60	1	8,875	0.01%
2022/02/18	1	87.70	0	0.00	87.50	1	8,995	0.01%
2022/02/17	0	88.50	0	0.00	88.30	0	9,348	0.00%
2022/02/16	1	88.40	2	90.00	87.70	-1	9,614	-0.01%
2022/02/15	2	87.50	1	88.00	87.20	1	9,597	0.01%
2022/02/11	2	87.90	4	88.50	87.90	-2	9,606	-0.02%
2022/02/07	0	0.00	1	85.00	85.70	-1	9,673	-0.01%
2022/01/26	0	84.40	1	84.90	84.00	-1	9,742	-0.01%
2022/01/25	0	84.60	0	0.00	84.20	0	9,806	0.00%
2022/01/21	0	85.93	0	0.00	85.50	0	10,050	0.00%
2022/01/18	1	88.80	0	0.00	88.40	1	10,452	0.01%
2022/01/14	0	86.30	0	0.00	87.00	0	10,445	0.00%
2022/01/12	0	88.00	0	0.00	88.60	0	10,380	0.00%
2022/01/11	0	90.07	0	0.00	89.20	0	10,346	0.00%
2022/01/07	1	91.29	0	0.00	91.00	1	10,265	0.01%
2022/01/06	2	93.80	0	0.00	93.90	2	10,182	0.02%
2022/01/05	2	95.40	0	0.00	95.20	2	10,147	0.02%
2022/01/04	2	96.90	1.1	96.66	96.90	0.9	10,056	0.01%
2022/01/03	1	94.30	1	95.18	95.00	0	9,897	0.00%
2021/12/30	5	93.90	5	93.80	93.90	0	9,850	0.00%
2021/12/29	31	94.09	41	94.90	93.60	-10	9,816	-0.10%
2021/12/27	4	94.00	0	0.00	94.00	4	9,668	0.04%
2021/12/24	0	93.20	0	0.00	92.70	0	9,660	0.00%
2021/12/23	0	94.00	2	94.90	93.80	-2	9,637	-0.02%
2021/12/22	0	94.40	5	94.10	94.00	-5	9,623	-0.05%
2021/12/21	3	93.73	0	0.00	93.70	3	9,564	0.03%
2021/12/17	7	92.41	0	0.00	91.20	7	9,411	0.07%
2021/12/16	11	94.11	12	94.05	94.20	-1	9,293	-0.01%
2021/12/15	5	93.50	5	92.80	92.10	0	9,227	0.00%
2021/12/14	15	92.89	8	94.25	92.00	7	9,170	0.08%
2021/12/13	11	94.06	10	94.61	93.80	1	9,086	0.01%
2021/12/10	2	96.20	0	0.00	95.50	2	8,940	0.02%
2021/12/09	5.1	97.30	6	99.23	96.90	-0.9	8,845	-0.01%
2021/12/08	2	98.80	3	99.37	98.50	-1	8,661	-0.01%
2021/12/07	1	97.10	0	0.00	97.10	1	8,383	0.01%
2021/12/06	0	0.00	1	100.00	97.60	-1	8,243	-0.01%
2021/12/03	13	97.05	13	97.95	96.90	0	7,806	0.00%
2021/12/02	6	100.20	4	100.53	97.00	2	7,640	0.03%
2021/12/01	31	99.93	35	99.80	101.50	-4	7,293	-0.05%
2021/11/30	5	100.58	5	99.74	99.10	0	6,853	0.00%
2021/11/29	3	93.87	6	94.27	94.10	-3	6,181	-0.05%
2021/11/26	12	96.17	13	96.90	96.40	-1	6,102	-0.02%
2021/11/25	3	96.47	1	98.10	95.00	2	5,614	0.04%
2021/11/24	4	93.30	3	94.33	93.60	1	5,292	0.02%
2021/11/23	1	93.00	3	94.83	92.70	-2	5,125	-0.04%
2021/11/22	6	98.02	9	98.69	97.50	-3	4,867	-0.06%
2021/11/19	6	93.20	7	93.79	93.30	-1	4,204	-0.02%
2021/11/18	5	91.30	18	90.30	90.60	-13	3,805	-0.34%
2021/11/17	17	87.86	9	87.73	87.10	8	3,454	0.23%
2021/11/16	12	90.93	3	90.47	89.80	9	3,338	0.27%
2021/11/15	2	94.30	8	90.51	94.30	-6	2,987	-0.20%
2021/11/11	1	85.80	0	0.00	85.90	1	2,700	0.04%
2021/11/10	0	0.00	1	86.00	85.70	-1	2,730	-0.04%
2021/11/09	1	84.60	0	0.00	84.90	1	2,747	0.04%
2021/11/08	2	84.25	1	84.40	84.10	1	2,768	0.04%
2021/11/05	1	86.70	0	0.00	87.10	1	2,769	0.04%
2021/11/04	0	0.00	2	87.60	87.60	-2	2,776	-0.07%
2021/11/03	2	86.00	0	0.00	87.30	2	2,807	0.07%
2021/11/02	1	87.80	1	86.20	86.20	0	2,751	0.00%
2021/10/29	3	88.27	1	88.60	88.50	2	2,551	0.08%
2021/10/28	1	87.30	2	87.25	87.60	-1	2,440	-0.04%
2021/10/26	2	82.40	3	82.03	81.00	-1	2,177	-0.05%
2021/10/19	0	0.00	3	76.80	76.90	-3	2,324	-0.13%
2021/10/08	0	0.00	4	76.00	75.50	-4	2,802	-0.14%
2021/10/04	3	71.80	0	0.00	71.50	3	3,780	0.08%
2021/10/01	4	73.90	1	74.60	73.50	3	3,819	0.08%
2021/09/29	1	76.80	0	0.00	75.70	1	4,236	0.02%
2021/09/24	1	79.60	0	0.00	80.10	1	4,502	0.02%
2021/09/16	0	0.00	1	81.00	80.30	-1	5,816	-0.02%
2021/09/07	2	79.95	1	81.70	80.80	1	6,014	0.02%
2021/09/03	2	82.70	1	82.50	82.30	1	6,001	0.02%
2021/09/01	1	86.40	1	84.70	84.40	0	5,976	0.00%
2021/08/26	0	0.00	1	83.80	84.40	-1	5,837	-0.02%
2021/08/16	6	82.50	0	0.00	79.90	6	5,943	0.10%
2021/08/12	0	0.00	5	82.90	85.50	-5	5,910	-0.08%
2021/08/11	1	84.00	6	81.63	81.50	-5	5,905	-0.08%
2021/08/09	0	0.00	1	87.70	86.00	-1	5,919	-0.02%
2021/08/04	1	86.90	0	0.00	86.10	1	6,030	0.02%
2021/08/02	0	0.00	1	85.90	86.60	-1	6,180	-0.02%
2021/07/28	1	85.80	2	86.35	85.90	-1	6,249	-0.02%
2021/07/27	2	91.05	16	89.42	89.30	-14	6,322	-0.22%
2021/07/26	17	91.82	1	91.20	91.70	16	6,284	0.25%
2021/07/23	3	89.40	2	90.20	89.20	1	6,240	0.02%
2021/07/22	1	89.30	1	90.50	89.20	0	6,484	0.00%
2021/07/20	1	88.60	1	86.20	86.60	0	6,441	0.00%
2021/07/19	1	90.40	0	0.00	89.50	1	6,373	0.02%
2021/07/16	0	0.00	1	91.10	91.30	-1	6,365	-0.02%
2021/07/15	2	89.70	1	91.20	90.40	1	6,363	0.02%
2021/07/14	2	90.75	1	91.41	90.60	1	6,334	0.02%
2021/07/13	15	94.01	20	96.13	92.20	-5	6,255	-0.08%
2021/07/12	0	0.00	1	94.10	94.30	-1	5,656	-0.02%
2021/07/08	2	91.15	0	0.00	91.10	2	5,553	0.04%
2021/07/07	0	0.00	1	91.80	90.80	-1	5,573	-0.02%
2021/07/06	14	92.96	12	95.18	92.10	2	5,563	0.04%
2021/07/05	1	92.00	0	0.00	91.60	1	5,337	0.02%
2021/07/02	1	90.40	2	88.75	89.20	-1	5,510	-0.02%
2021/07/01	6	89.30	6	89.53	88.00	0	5,490	0.00%
2021/06/30	0	0.00	1	94.10	92.00	-1	5,433	-0.02%
2021/06/29	3	92.53	8.2	91.30	92.50	-5.2	5,408	-0.10%
2021/06/28	12	93.46	4	93.85	92.40	8	5,203	0.15%
2021/06/25	9	91.08	4	92.30	91.00	5	4,772	0.10%
2021/06/24	2	85.70	0	0.00	86.20	2	4,312	0.05%
2021/06/23	0	0.00	1	81.30	81.90	-1	4,197	-0.02%
2021/06/22	2	80.55	1	81.20	79.70	1	4,216	0.02%
2021/06/18	1	83.30	0	0.00	83.30	1	4,293	0.02%
2021/06/16	0	0.00	1	80.90	80.90	-1	4,455	-0.02%
2021/06/15	1	81.80	0	0.00	82.00	1	4,576	0.02%
2021/06/09	1	81.10	1	80.60	80.50	0	4,810	0.00%
2021/06/07	3	79.70	3	79.13	80.90	0	5,077	0.00%
2021/06/01	0	0.00	2	84.70	82.50	-2	5,826	-0.03%
2021/05/31	0	0.00	9	81.78	82.00	-9	5,898	-0.15%
2021/05/27	0	0.00	1	79.50	79.20	-1	6,098	-0.02%
2021/05/25	0	0.00	4	78.80	78.20	-4	6,397	-0.06%
2021/05/21	1	74.80	1	75.50	76.20	0	6,937	0.00%
2021/05/20	1	74.00	2	74.55	73.90	-1	7,728	-0.01%
2021/05/19	2	75.20	1	72.70	75.00	1	8,583	0.01%
2021/05/17	1	70.30	2	70.65	68.30	-1	8,983	-0.01%
2021/05/14	2	75.15	3	74.47	73.50	-1	9,000	-0.01%
2021/05/13	2	73.70	3	71.07	74.20	-1	9,084	-0.01%
2021/05/12	3	71.80	9	71.74	72.00	-6	9,244	-0.06%
2021/05/11	6	77.92	41	77.87	77.60	-35	9,154	-0.38%
2021/05/10	2.1	83.41	2	83.95	82.50	0.1	9,133	0.00%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/06	1	76.20	1	77.04	76.90	0	9,143	0.00%
2021/05/05	11	78.55	2	77.95	77.00	9	9,153	0.10%
2021/05/04	17	79.33	15	79.73	78.10	2	9,146	0.02%
2021/05/03	2	86.25	3	86.90	85.60	-1	9,019	-0.01%
2021/04/29	4	89.55	2	89.90	88.70	2	8,986	0.02%
2021/04/28	13	92.11	9	93.66	90.70	4	8,972	0.04%
2021/04/27	15	89.95	9	89.78	91.20	6	8,731	0.07%
2021/04/26	1	89.00	1	89.40	88.90	0	8,680	0.00%
2021/04/22	3	87.30	7	88.89	86.60	-4	8,696	-0.05%
2021/04/21	20	90.27	1	90.00	88.80	19	8,661	0.22%
2021/04/20	1	89.98	2	88.95	90.00	-1	8,621	-0.01%
2021/04/19	1	88.80	1	89.70	88.80	0	8,673	0.00%
2021/04/16	1	89.30	2	90.30	89.80	-1	8,803	-0.01%
2021/04/15	2	89.30	1	87.40	89.30	1	8,847	0.01%
2021/04/14	4	88.45	1	88.80	87.40	3	8,872	0.03%
2021/04/13	1	89.50	0	0.00	88.10	1	8,858	0.01%
2021/04/12	0	0.00	0.1	91.10	90.00	-0.1	8,845	0.00%
2021/04/09	0.1	91.00	1	90.70	90.70	-0.9	8,899	-0.01%
2021/04/08	2	89.80	8	92.69	93.30	-6	8,771	-0.07%
2021/04/07	1	88.50	3	88.63	89.20	-2	8,521	-0.02%
2021/04/01	6	90.30	3	90.67	89.70	3	8,460	0.04%
2021/03/31	1	89.00	1	89.90	89.30	0	8,378	0.00%
2021/03/30	2	88.85	2	88.75	88.90	0	8,353	0.00%
2021/03/29	2	88.35	0	0.00	88.80	2	8,334	0.02%
2021/03/26	1	88.20	1	87.50	88.20	0	8,323	0.00%
2021/03/25	2	86.65	1	87.70	86.30	1	8,295	0.01%
2021/03/24	1	87.50	1	88.00	87.50	0	8,304	0.00%
2021/03/23	20	88.32	21	87.55	87.10	-1	8,284	-0.01%
2021/03/22	7	89.64	4	89.65	88.80	3	8,227	0.04%
2021/03/19	1	91.10	2	91.15	91.10	-1	8,208	-0.01%
2021/03/18	3	91.00	4	90.83	91.20	-1	8,174	-0.01%
2021/03/17	2	90.00	2	90.30	89.30	0	8,218	0.00%
2021/03/16	7	90.19	18	90.77	89.90	-11	8,359	-0.13%
2021/03/15	1	88.80	2	88.80	88.80	-1	8,476	-0.01%
2021/03/12	6	89.55	6	90.07	89.10	0	8,447	0.00%
2021/03/11	26	91.08	24	92.85	90.10	2	8,423	0.02%
2021/03/10	3	90.50	0	0.00	90.40	3	8,239	0.04%
2021/03/09	7	87.61	9	87.91	89.20	-2	8,160	-0.02%
2021/03/08	4.1	88.25	5	89.76	87.00	-0.9	8,088	-0.01%
2021/03/05	13	89.43	13	89.84	88.10	0	8,016	0.00%
2021/03/04	4	86.73	1	87.20	86.10	3	7,670	0.04%
2021/03/03	3	89.00	1	89.20	89.80	2	7,702	0.03%
2021/03/02	5	91.06	2	90.50	88.90	3	7,600	0.04%
2021/02/26	5.1	90.52	9	91.39	92.00	-3.9	7,479	-0.05%
2021/02/25	5	90.24	3	91.17	89.70	2	7,279	0.03%
2021/02/24	7	92.31	4	92.95	90.70	3	7,132	0.04%
2021/02/23	28	92.64	8	93.21	93.20	20	6,872	0.29%
2021/02/22	50	96.55	41	97.76	95.80	9	6,549	0.14%
2021/02/19	27	88.73	27	89.42	94.00	0	5,820	0.00%
2021/02/18	2	84.25	5	84.66	85.50	-3	4,952	-0.06%
2021/02/17	0	0.00	2	77.10	77.80	-2	4,570	-0.04%
2021/02/05	2	76.70	0	0.00	75.60	2	4,508	0.04%
2021/02/04	0	0.00	2	76.65	77.10	-2	4,465	-0.04%
2021/02/03	3	75.93	2	75.75	75.70	1	4,357	0.02%
2021/02/01	15	73.00	15	71.51	72.30	0	4,219	0.00%
2021/01/29	2	75.05	2	75.95	73.80	0	4,167	0.00%
2021/01/28	1	74.30	1	75.10	74.30	0	4,016	0.00%
2021/01/27	0	0.00	1	74.30	74.80	-1	3,975	-0.03%
2021/01/26	1	74.50	1	75.50	72.90	0	3,935	0.00%
2021/01/25	1	72.50	1	73.50	73.90	0	3,903	0.00%
2021/01/22	0	0.00	6	72.72	73.20	-6	3,877	-0.15%
2021/01/21	4	71.53	4	70.80	71.00	0	3,846	0.00%
2021/01/20	2	74.15	0	0.00	72.10	2	3,809	0.05%
2021/01/19	1	74.70	2	75.40	75.20	-1	3,750	-0.03%
2021/01/15	6	76.78	0	0.00	75.50	6	3,670	0.16%
2021/01/14	0	0.00	3	77.60	77.70	-3	3,619	-0.08%
2021/01/13	3	77.20	0	0.00	76.70	3	3,590	0.08%
2021/01/12	5	77.06	4	78.08	76.10	1	3,555	0.03%
2021/01/11	5	78.86	35	78.83	79.90	-30	3,465	-0.87%
2021/01/08	2	77.70	0	0.00	77.60	2	3,298	0.06%
2021/01/07	46	77.33	14	75.84	77.10	32	3,212	1.00%
2021/01/06	4	74.28	25	78.10	74.60	-21	3,156	-0.67%
2021/01/05	0	0.00	1	76.80	77.50	-1	3,075	-0.03%
2021/01/04	38	77.51	12	77.78	78.00	26	3,019	0.86%
2020/12/31	0	0.00	15	74.60	73.90	-15	2,905	-0.52%
2020/12/30	17	74.35	3	74.43	74.30	14	2,885	0.49%
2020/12/29	1	74.20	14	73.85	73.70	-13	2,867	-0.45%
2020/12/28	2	73.00	0	0.00	73.00	2	2,810	0.07%
2020/12/25	0	0.00	2	72.80	72.70	-2	2,798	-0.07%
2020/12/24	1	72.70	2	73.15	72.70	-1	2,779	-0.04%
2020/12/21	2	72.80	0	0.00	72.20	2	2,772	0.07%
2020/12/18	2	74.10	4	73.78	73.60	-2	2,747	-0.07%
2020/12/16	2	72.80	1	73.90	72.50	1	2,699	0.04%
2020/12/15	2	73.20	4	71.73	72.20	-2	2,672	-0.07%
2020/12/14	1	76.40	0	0.00	75.50	1	2,592	0.04%
2020/12/11	3	77.63	3	78.90	77.20	0	2,545	0.00%
2020/12/10	4	77.75	4	78.90	79.90	0	2,382	0.00%
2020/12/09	8	78.50	7	75.93	78.80	1	2,176	0.05%
2020/12/08	0	0.00	2	73.80	73.30	-2	1,938	-0.10%
2020/12/07	5	72.66	0	0.00	72.50	5	1,922	0.26%
2020/12/04	0	0.00	2	74.00	73.70	-2	1,889	-0.11%
2020/12/03	3	74.23	1	75.80	74.20	2	1,868	0.11%
2020/12/02	0	0.00	4	74.05	73.90	-4	1,793	-0.22%
2020/12/01	3	72.23	0	0.00	72.40	3	1,747	0.17%
2020/11/27	38	72.62	47	73.89	74.00	-9	1,682	-0.53%
2020/11/24	0	0.00	2	70.65	70.60	-2	1,471	-0.14%
2020/11/23	0	0.00	1	69.80	69.70	-1	1,450	-0.07%
2020/11/18	1	70.20	1	71.10	70.30	0	1,453	0.00%
2020/11/16	0	0.00	1	69.40	68.70	-1	1,424	-0.07%
2020/11/09	0	0.00	1	67.30	67.90	-1	1,366	-0.07%
2020/10/29	1	63.80	0	0.00	63.90	1	1,514	0.07%
2020/10/27	1	65.00	0	0.00	65.00	1	1,540	0.06%
2020/10/26	0	0.00	1	65.60	64.90	-1	1,581	-0.06%
2020/10/23	1	65.10	0	0.00	65.20	1	1,610	0.06%
2020/10/22	0	0.00	1	66.30	65.30	-1	1,660	-0.06%
2020/10/14	0	0.00	1	66.00	66.60	-1	1,992	-0.05%
2020/10/13	0	0.00	1	64.30	64.70	-1	2,014	-0.05%
2020/10/12	1	65.10	1	65.40	65.30	0	2,061	0.00%
2020/10/06	0	0.00	2	65.40	65.40	-2	2,244	-0.09%
2020/10/05	1	64.70	0	0.00	64.70	1	2,411	0.04%
2020/09/29	1	64.20	0	0.00	64.10	1	3,243	0.03%
2020/09/16	1	67.10	1	67.40	66.90	0	3,674	0.00%
2020/09/14	2	65.30	2	65.10	66.30	0	3,807	0.00%
2020/09/10	0	0.00	1	64.50	64.40	-1	3,849	-0.03%
2020/09/09	1	64.30	0	0.00	64.60	1	3,879	0.03%
2020/09/08	1	64.80	0	0.00	65.10	1	3,898	0.03%
2020/09/07	0	0.00	1	65.60	65.70	-1	3,931	-0.03%
2020/09/04	0	0.00	1	66.00	66.40	-1	3,990	-0.03%
2020/09/03	1	67.80	1	67.50	67.50	0	4,170	0.00%
2020/09/02	1	68.20	1	66.70	68.20	0	4,182	0.00%
2020/09/01	2	65.35	1	65.70	65.50	1	4,161	0.02%
2020/08/27	0	0.00	1	65.90	66.10	-1	4,267	-0.02%
2020/08/26	1	66.60	0	0.00	66.60	1	4,415	0.02%
2020/08/21	2	64.45	0	0.00	65.00	2	4,434	0.05%
2020/08/20	0	0.00	1	68.00	63.60	-1	4,430	-0.02%
2020/08/19	0	0.00	1	69.60	68.50	-1	4,386	-0.02%
2020/08/14	1	69.80	1	70.20	70.70	0	4,370	0.00%
2020/08/13	0	0.00	1	70.80	70.00	-1	4,368	-0.02%
2020/08/12	1	69.90	0	0.00	69.90	1	4,365	0.02%
2020/08/11	1	70.70	3	71.43	71.10	-2	4,377	-0.05%
2020/08/10	0	0.00	1	71.20	69.90	-1	4,387	-0.02%
2020/08/07	3	70.80	0	0.00	70.80	3	4,407	0.07%
2020/08/06	2	71.80	3	71.77	71.60	-1	4,397	-0.02%
2020/08/05	1	70.80	3	71.13	71.30	-2	4,403	-0.05%
2020/08/04	3	69.90	1	70.50	69.90	2	4,400	0.05%
2020/07/31	1	69.00	0	0.00	69.00	1	4,580	0.02%
2020/07/30	0	0.00	1	69.30	69.40	-1	4,592	-0.02%
2020/07/29	1	68.00	1	68.60	68.50	0	4,577	0.00%
2020/07/28	0	0.00	1	69.10	67.30	-1	4,577	-0.02%
2020/07/27	1	68.90	1	69.00	69.00	0	4,590	0.00%
2020/07/24	5	70.28	1	71.60	70.40	4	4,594	0.09%
2020/07/23	2	72.30	0	0.00	72.30	2	4,568	0.04%
2020/07/22	0	0.00	3	73.43	73.00	-3	4,581	-0.07%
2020/07/21	1	72.00	1	72.70	72.00	0	4,496	0.00%
2020/07/20	1	70.90	2	71.60	71.00	-1	4,452	-0.02%
2020/07/17	2	71.20	2	72.10	71.20	0	4,448	0.00%
2020/07/16	2	71.05	0	0.00	71.50	2	4,457	0.04%
2020/07/15	2	73.05	1	73.80	71.20	1	4,439	0.02%
2020/07/14	5	72.74	0	0.00	72.60	5	4,456	0.11%
2020/07/13	0	0.00	11	75.34	75.20	-11	4,414	-0.25%
2020/07/10	4	75.78	2	76.15	75.00	2	4,421	0.05%
2020/07/09	11	80.47	1	80.80	79.90	10	4,363	0.23%
2020/07/08	9	80.59	7	81.71	81.40	2	4,194	0.05%
2020/07/07	2	73.30	6	73.25	77.10	-4	3,612	-0.11%
2020/07/06	0	0.00	1	72.10	72.10	-1	3,368	-0.03%
2020/07/01	1	71.00	3	70.93	71.00	-2	3,440	-0.06%
2020/06/30	0	0.00	1	69.80	70.10	-1	3,412	-0.03%
2020/06/23	1	70.30	2	70.30	70.10	-1	3,459	-0.03%
2020/06/22	0	0.00	1	70.70	70.70	-1	3,480	-0.03%
2020/06/19	3	71.17	2	72.00	70.00	1	3,529	0.03%
2020/06/18	1	70.70	1	71.20	70.70	0	3,433	0.00%
2020/06/17	1	70.30	1	71.60	70.30	0	3,447	0.00%
2020/06/16	1	69.70	1	70.40	69.70	0	3,475	0.00%
2020/06/11	1	71.20	0	0.00	69.90	1	3,586	0.03%
2020/06/10	6	74.02	1	73.20	72.20	5	3,590	0.14%
2020/06/08	2	71.90	0	0.00	71.50	2	3,570	0.06%
2020/06/05	0	0.00	1	72.00	72.50	-1	3,567	-0.03%
2020/06/04	2	71.75	0	0.00	71.40	2	3,593	0.06%
2020/06/02	0	0.00	8	72.48	72.30	-8	3,568	-0.22%
2020/06/01	0	0.00	1	69.50	70.60	-1	3,436	-0.03%
2020/05/29	1	68.60	0	0.00	68.50	1	3,434	0.03%
2020/05/28	2	69.50	0	0.00	68.80	2	3,474	0.06%
2020/05/19	3	67.80	0	0.00	68.00	3	3,884	0.08%
2020/05/12	10	71.64	2	70.90	71.00	8	4,052	0.20%
2020/05/11	1	70.90	0	0.00	70.90	1	4,099	0.02%
2020/05/08	8	71.23	0	0.00	70.70	8	4,087	0.20%
2020/05/05	0	0.00	1	71.30	71.20	-1	3,964	-0.03%
2020/05/04	1	70.60	0	0.00	70.70	1	4,041	0.02%
2020/04/30	0	0.00	1	73.00	72.60	-1	4,096	-0.02%
2020/04/29	1	70.50	20	71.64	71.30	-19	4,105	-0.46%
2020/04/28	21	71.10	2	70.70	70.40	19	4,132	0.46%
2020/04/22	0	0.00	1	67.20	68.50	-1	4,402	-0.02%
2020/04/21	1	68.60	0	0.00	67.50	1	4,488	0.02%
2020/04/20	0	0.00	2	69.70	70.40	-2	4,530	-0.04%
2020/04/17	2	70.65	7	69.99	69.20	-5	4,584	-0.11%
2020/04/16	2	69.70	2	70.10	69.70	0	4,725	0.00%
2020/04/15	5	70.40	2	69.90	70.10	3	4,829	0.06%
2020/04/14	5	69.58	11	69.70	69.70	-6	4,917	-0.12%
2020/04/13	9	67.91	10	65.99	67.40	-1	5,160	-0.02%
2020/04/10	2	66.85	0	0.00	66.80	2	5,536	0.04%
2020/04/09	10	68.95	12	68.85	67.30	-2	5,868	-0.03%
2020/04/08	12	68.22	0	0.00	68.40	12	6,121	0.20%
2020/04/07	0	0.00	1	63.80	66.60	-1	6,268	-0.02%
2020/04/06	1	61.60	0	0.00	62.40	1	6,416	0.02%
2020/04/01	0	0.00	1	61.80	62.00	-1	6,722	-0.01%
2020/03/31	1	60.70	0	0.00	61.00	1	7,310	0.01%
2020/03/26	0	0.00	2	60.20	61.80	-2	8,385	-0.02%
2020/03/25	5	61.62	5	61.58	61.60	0	8,673	0.00%
2020/03/24	1	58.50	3	58.23	58.90	-2	8,750	-0.02%
2020/03/23	4	55.00	1	55.00	54.10	3	8,864	0.03%
2020/03/20	2	55.50	5	56.20	57.50	-3	9,195	-0.03%
2020/03/19	3	53.57	1	56.50	52.30	2	9,238	0.02%
2020/03/18	3	60.27	4	60.23	58.10	-1	9,165	-0.01%
2020/03/17	2	60.70	4	60.60	60.20	-2	9,235	-0.02%
2020/03/16	2	67.70	2	66.25	62.00	0	9,171	0.00%
2020/03/13	1	64.60	3	64.90	68.00	-2	9,102	-0.02%
2020/03/12	5	73.18	2	74.35	71.00	3	9,013	0.03%
2020/03/11	2	80.40	0	0.00	78.50	2	8,929	0.02%
2020/03/10	0	0.00	5	77.70	80.80	-5	8,950	-0.06%
2020/03/09	3	79.00	2	81.45	79.00	1	8,906	0.01%
2020/03/06	2	83.20	3	83.43	83.20	-1	8,846	-0.01%
2020/03/05	1	84.60	1	84.50	84.60	0	8,831	0.00%
2020/03/03	0	0.00	5	83.94	83.70	-5	8,805	-0.06%
2020/03/02	2	82.15	2	81.95	81.50	0	8,759	0.00%
2020/02/27	2	87.10	3	87.00	83.70	-1	8,723	-0.01%
2020/02/26	0	0.00	1	89.80	88.30	-1	8,644	-0.01%
2020/02/25	18	90.31	15	90.37	90.30	3	8,605	0.03%
2020/02/24	1	90.00	1	92.00	91.90	0	8,532	0.00%
2020/02/20	1	91.20	0	0.00	91.00	1	8,474	0.01%
2020/02/19	1	88.00	2	90.25	92.10	-1	8,358	-0.01%
2020/02/17	1	88.00	2	89.20	88.40	-1	8,238	-0.01%
2020/02/14	0	0.00	2	87.95	88.80	-2	8,215	-0.02%
2020/02/13	1	87.20	1	88.00	87.80	0	8,200	0.00%
2020/02/12	0	0.00	2	87.65	88.50	-2	8,187	-0.02%
2020/02/11	2	84.60	0	0.00	85.50	2	8,131	0.02%
2020/02/10	0	0.00	1	83.20	84.00	-1	8,140	-0.01%
2020/02/07	11	86.06	9	86.64	85.40	2	8,138	0.02%
2020/02/06	1	87.20	0	0.00	88.00	1	8,139	0.01%
2020/02/05	11	87.20	8	87.89	86.70	3	8,141	0.04%
2020/02/04	5	87.06	4	87.68	87.60	1	8,089	0.01%
2020/02/03	13	84.29	12	81.59	84.80	1	8,065	0.01%
2020/01/31	9	86.77	16	87.18	86.50	-7	8,256	-0.08%
2020/01/30	6	88.87	6	86.82	86.60	0	8,282	0.00%
2020/01/20	8	95.53	10	96.08	96.20	-2	8,158	-0.02%
2020/01/17	17	95.59	15	96.02	95.00	2	8,174	0.02%
2020/01/16	24	95.35	25	96.04	96.60	-1	8,264	-0.01%
2020/01/15	4	96.95	2	98.10	95.50	2	8,159	0.02%
2020/01/14	6	98.35	4	98.65	98.30	2	8,055	0.02%
2020/01/13	12	97.33	13	97.13	98.20	-1	7,961	-0.01%
2020/01/10	14	100.30	5	99.98	97.00	9	7,897	0.11%
2020/01/09	9	100.00	13	100.05	100.50	-4	7,686	-0.05%
2020/01/08	15	99.73	4	99.85	97.40	11	7,556	0.15%
2020/01/07	9	97.89	14	98.13	99.20	-5	7,403	-0.07%
2020/01/06	3	106.83	16	106.03	103.00	-13	7,077	-0.18%
2020/01/03	28	105.39	15	104.10	104.50	13	6,656	0.20%
2020/01/02	14	111.43	2	108.25	108.50	12	6,306	0.19%
2019/12/31	1	107.50	19	106.08	108.00	-18	6,011	-0.30%
2019/12/30	6	106.25	6	106.00	105.50	0	5,801	0.00%
2019/12/27	11	108.05	3	108.00	106.00	8	5,576	0.14%
2019/12/26	23	104.02	28	106.75	106.50	-5	5,269	-0.09%
2019/12/25	12	98.08	35	99.01	101.50	-23	4,672	-0.49%
2019/12/24	45	96.09	38	96.53	96.50	7	4,318	0.16%
2019/12/23	37	95.75	29	96.57	95.80	8	4,028	0.20%
2019/12/20	4	86.58	37	87.45	88.90	-33	3,572	-0.92%
2019/12/19	6	86.93	7	86.26	85.60	-1	3,250	-0.03%
2019/12/18	1	85.70	1	86.80	86.50	0	3,126	0.00%
2019/12/17	20	86.43	17	85.94	86.00	3	3,007	0.10%
2019/12/16	14	81.61	3	81.27	82.80	11	2,674	0.41%
2019/12/13	1	79.10	0	0.00	79.10	1	2,585	0.04%
2019/12/12	14	81.88	6	81.50	80.20	8	2,560	0.31%
2019/12/11	1	79.00	0	0.00	79.10	1	2,464	0.04%
2019/12/10	4	78.80	2	79.20	79.20	2	2,462	0.08%
2019/12/06	1	78.40	1	78.80	78.40	0	2,492	0.00%
2019/12/05	0	0.00	9	79.34	78.70	-9	2,519	-0.36%
2019/12/03	1	77.20	1	77.90	77.10	0	2,497	0.00%
2019/12/02	1	77.30	0	0.00	77.40	1	2,515	0.04%
2019/11/29	0	0.00	1	78.20	78.40	-1	2,554	-0.04%
2019/11/28	3	78.10	3	78.23	77.80	0	2,560	0.00%
2019/11/27	1	78.30	1	78.20	78.70	0	2,591	0.00%
2019/11/26	9	78.80	2	79.05	78.90	7	2,729	0.26%
2019/11/25	0	0.00	1	77.90	77.40	-1	2,839	-0.04%
2019/11/21	0	0.00	1	76.50	76.50	-1	2,896	-0.03%
2019/11/20	2	76.50	2	76.50	76.60	0	2,931	0.00%
2019/11/19	1	77.70	0	0.00	77.80	1	2,967	0.03%
2019/11/18	1	78.00	0	0.00	78.10	1	2,988	0.03%
2019/11/14	1	77.70	0	0.00	77.70	1	3,075	0.03%
2019/11/13	3	79.30	0	0.00	79.10	3	3,136	0.10%
2019/11/11	1	79.80	17	80.26	79.70	-16	3,175	-0.50%
2019/11/08	1	82.80	0	0.00	83.00	1	3,204	0.03%
2019/11/05	10	86.40	1	86.50	85.20	9	3,239	0.28%
2019/11/01	0	0.00	2	85.10	85.30	-2	3,225	-0.06%
2019/10/31	2	84.25	0	0.00	84.00	2	3,225	0.06%
2019/10/30	73	86.37	54	85.72	84.90	19	3,181	0.60%
2019/10/29	0	0.00	4	83.15	84.80	-4	2,957	-0.14%
2019/10/28	1	82.10	0	0.00	82.10	1	2,908	0.03%
2019/10/24	1	83.50	3	83.40	84.30	-2	2,857	-0.07%
2019/10/23	0	0.00	1	81.50	81.10	-1	2,728	-0.04%
2019/10/22	1	80.40	0	0.00	80.10	1	2,736	0.04%
2019/10/21	1	80.30	0	0.00	80.20	1	2,780	0.04%
2019/10/18	0	0.00	3	80.73	80.80	-3	2,802	-0.11%
2019/10/14	1	78.80	1	79.50	78.90	0	3,284	0.00%
2019/10/02	0	0.00	2	81.30	81.50	-2	3,389	-0.06%
2019/10/01	1	80.00	0	0.00	80.60	1	3,381	0.03%
2019/09/27	1	78.30	0	0.00	78.30	1	3,409	0.03%
2019/09/26	0	0.00	1	80.10	79.30	-1	3,494	-0.03%
2019/09/25	2	79.50	0	0.00	79.30	2	3,539	0.06%
2019/09/23	1	81.10	0	0.00	81.00	1	3,757	0.03%
2019/09/20	1	80.30	0	0.00	80.70	1	4,061	0.02%
2019/09/19	1	80.70	0	0.00	80.40	1	4,033	0.02%
2019/09/18	1	81.50	0	0.00	81.50	1	4,017	0.02%
2019/09/17	1	82.20	0	0.00	81.90	1	4,030	0.02%
2019/09/10	2	82.40	1	82.30	82.30	1	4,277	0.02%
2019/09/09	2	84.30	0	0.00	83.60	2	4,317	0.05%
2019/09/06	2	85.25	1	85.80	85.30	1	4,528	0.02%
2019/09/04	0	0.00	1	85.70	85.50	-1	4,813	-0.02%
2019/09/03	1	85.80	3	86.37	84.70	-2	4,841	-0.04%
2019/09/02	1	86.00	1	86.40	86.00	0	4,833	0.00%
2019/08/29	3	86.93	5	87.86	86.10	-2	4,820	-0.04%
2019/08/28	2	85.60	2	85.90	87.70	0	4,687	0.00%
2019/08/23	5	86.90	2	85.60	85.10	3	4,534	0.07%
2019/08/21	3	85.30	4	85.48	85.30	-1	4,431	-0.02%
2019/08/20	0	0.00	1	85.60	85.30	-1	4,411	-0.02%
2019/08/19	2	84.50	0	0.00	84.10	2	4,378	0.05%
2019/08/16	2	83.45	11	84.10	85.00	-9	4,345	-0.21%
2019/08/13	0	0.00	1	82.60	80.70	-1	4,238	-0.02%
2019/08/08	2	79.40	2	80.10	79.50	0	4,154	0.00%
2019/08/07	0	0.00	3	79.60	78.00	-3	4,167	-0.07%
2019/08/06	3	78.40	1	75.00	79.50	2	4,196	0.05%
2019/08/05	2	78.00	1	80.00	78.00	1	4,198	0.02%
2019/08/02	1	80.60	0	0.00	80.60	1	4,196	0.02%
2019/07/31	1	83.20	1	82.30	83.40	0	4,220	0.00%
2019/07/30	2	82.25	6	82.63	81.80	-4	4,191	-0.10%
2019/07/29	1	85.10	2	85.55	85.10	-1	4,203	-0.02%
2019/07/26	0	0.00	5	85.66	85.40	-5	4,270	-0.12%
2019/07/25	5	86.00	2	85.20	86.00	3	4,275	0.07%
2019/07/24	1	84.30	2	84.40	84.30	-1	4,282	-0.02%
2019/07/22	2	85.05	2	85.50	84.90	0	4,351	0.00%
2019/07/19	3	84.87	1	85.20	85.00	2	4,365	0.05%
2019/07/18	3	87.50	2	88.00	85.00	1	4,337	0.02%
2019/07/17	9	90.19	13	89.05	87.20	-4	4,321	-0.09%
2019/07/16	2	87.20	3	87.83	86.80	-1	4,094	-0.02%
2019/07/15	1	85.50	0	0.00	86.00	1	4,122	0.02%
2019/07/12	3	85.70	2	86.20	85.80	1	4,268	0.02%
2019/07/10	1	85.50	5	85.44	86.40	-4	4,383	-0.09%
2019/07/09	6	84.43	6	84.87	84.00	0	4,450	0.00%
2019/07/05	0	0.00	1	86.40	86.40	-1	4,668	-0.02%
2019/07/04	1	86.00	1	86.40	86.00	0	4,777	0.00%
2019/07/03	16	89.19	1	90.70	87.00	15	4,814	0.31%
2019/07/02	3	89.10	1	90.10	88.50	2	4,827	0.04%
2019/07/01	4	90.90	11	91.46	89.70	-7	4,829	-0.14%
2019/06/28	1	86.10	1	85.80	86.90	0	4,801	0.00%
2019/06/27	35	85.50	41	87.23	86.90	-6	5,131	-0.12%
2019/06/24	1	81.70	0	0.00	82.70	1	5,489	0.02%
2019/06/21	0	0.00	1	82.50	80.80	-1	6,009	-0.02%
2019/06/20	10	84.20	2	83.80	84.00	8	6,228	0.13%
2019/06/19	1	82.30	1	82.80	82.20	0	6,977	0.00%
2019/06/18	0	0.00	10	82.70	80.80	-10	7,536	-0.13%
2019/06/17	11	81.55	2	82.25	83.00	9	7,921	0.11%
2019/06/14	7	81.89	45	82.49	81.60	-38	7,923	-0.48%
2019/06/13	140	80.86	193	80.37	80.40	-53	7,774	-0.68%	大買/大賣/
2019/06/12	94	74.63	2	75.70	76.00	92	7,605	1.21%
2019/06/11	6	74.37	25	73.94	74.10	-19	7,906	-0.24%
2019/06/10	20	73.15	4	72.08	73.50	16	8,015	0.20%
2019/06/06	3	70.20	1	70.50	70.00	2	8,052	0.02%
2019/06/05	1	72.30	1	72.90	72.30	0	8,025	0.00%
2019/06/04	2	72.40	0	0.00	72.10	2	8,039	0.02%
2019/05/31	1	73.50	4	74.13	73.60	-3	8,119	-0.04%
2019/05/30	2	72.60	2	73.50	73.10	0	8,167	0.00%
2019/05/29	1	72.20	2	71.60	72.20	-1	8,229	-0.01%
2019/05/28	2	72.90	0	0.00	72.70	2	8,263	0.02%
2019/05/23	3	72.93	2	73.25	72.90	1	8,607	0.01%
2019/05/21	1	76.50	1	76.10	77.30	0	9,173	0.00%
2019/05/17	4	77.33	4	75.93	75.00	0	9,366	0.00%
2019/05/16	3	78.40	2	79.15	78.00	1	9,375	0.01%
2019/05/15	8	80.40	8	80.33	80.00	0	9,406	0.00%
2019/05/14	6.2	79.67	7	77.84	80.60	-0.8	9,518	-0.01%
2019/05/13	4	79.10	1	79.30	78.50	3	9,507	0.03%
2019/05/10	2	82.45	1	82.60	81.50	1	9,510	0.01%
2019/05/09	3	83.30	0	0.00	82.00	3	9,554	0.03%
2019/05/08	0	0.00	1	85.40	85.40	-1	9,574	-0.01%
2019/05/07	4	86.70	3	86.50	86.00	1	9,573	0.01%
2019/05/06	1	86.00	0	0.00	85.70	1	9,611	0.01%
2019/05/03	0.2	89.80	1	91.00	89.70	-0.8	9,571	-0.01%
2019/04/30	1	88.30	5	86.66	88.30	-4	9,544	-0.04%
2019/04/29	2	85.30	5	85.64	85.50	-3	9,591	-0.03%
2019/04/26	2	88.00	1	87.50	87.50	1	9,773	0.01%
2019/04/25	4.2	91.66	2	92.00	91.40	2.2	9,894	0.02%
2019/04/24	19	91.12	19	91.16	90.80	0	9,943	0.00%
2019/04/23	1	90.70	0	0.00	90.40	1	10,073	0.01%
2019/04/22	6	92.67	2	91.95	92.00	4	10,362	0.04%
2019/04/19	0.2	91.40	0	0.00	91.30	0.2	10,529	0.00%
2019/04/18	43.2	92.74	50	93.29	92.50	-6.8	10,755	-0.06%
2019/04/17	7	91.77	0	0.00	91.20	7	10,669	0.07%
2019/04/16	8	92.53	4	92.43	92.20	4	10,632	0.04%
2019/04/15	1	93.50	7	92.94	93.60	-6	10,584	-0.06%
2019/04/12	9	93.54	17	92.25	91.50	-8	10,511	-0.08%
2019/04/11	9	96.46	2	95.00	94.80	7	10,375	0.07%
2019/04/10	3	95.30	6	97.72	96.30	-3	10,308	-0.03%
2019/04/09	2	96.85	8	97.36	96.10	-6	10,267	-0.06%
2019/04/08	8	97.39	1	96.50	96.50	7	10,221	0.07%
2019/04/03	7	98.30	6	97.83	97.50	1	10,114	0.01%
2019/04/02	6	98.47	12	98.76	98.80	-6	10,066	-0.06%
2019/04/01	17	99.91	29	101.47	97.40	-12	9,895	-0.12%
2019/03/29	14	97.54	15	97.19	98.40	-1	9,486	-0.01%
2019/03/28	15	97.48	14	97.11	96.40	1	9,346	0.01%
2019/03/27	9	97.22	18	97.14	97.70	-9	9,125	-0.10%
2019/03/26	49	99.31	42.4	99.07	99.10	6.6	8,857	0.07%
2019/03/25	12.2	93.52	12	92.73	95.60	0.2	8,350	0.00%
2019/03/22	272.2	94.37	245	94.19	94.60	27.2	8,080	0.34%	大買/大賣/
2019/03/21	10	86.92	23	87.24	90.50	-13	7,287	-0.18%
2019/03/20	34	84.29	20	83.52	82.30	14	6,741	0.21%
2019/03/19	7	79.71	12	79.69	80.20	-5	6,353	-0.08%
2019/03/18	1	79.50	1	80.50	78.80	0	6,301	0.00%
2019/03/15	8	78.66	11	79.78	78.80	-3	6,244	-0.05%
2019/03/14	18	79.33	17	80.24	80.10	1	6,161	0.02%
2019/03/13	2	75.90	14	77.99	79.10	-12	5,920	-0.20%
2019/03/12	3	76.47	4	76.40	75.60	-1	5,834	-0.02%
2019/03/11	1	74.80	4	75.20	74.90	-3	5,819	-0.05%
2019/03/08	9	74.61	8	74.85	74.80	1	5,987	0.02%
2019/03/07	20	76.76	10	77.70	75.60	10	6,020	0.17%
2019/03/06	8	77.79	0	0.00	77.40	8	6,106	0.13%
2019/03/05	9	78.16	5	78.88	77.20	4	6,139	0.07%
2019/03/04	1	77.40	1	77.90	77.00	0	6,128	0.00%
2019/02/27	2	76.60	2	76.75	77.20	0	6,089	0.00%
2019/02/26	2	77.65	16	77.60	77.50	-14	6,118	-0.23%
2019/02/25	12	79.65	6	79.23	79.20	6	6,320	0.09%
2019/02/22	10	79.45	1	78.80	78.80	9	6,205	0.15%
2019/02/21	104	80.99	111	79.37	79.70	-7	6,066	-0.12%	大買/大賣/
2019/02/20	3.2	74.58	0	0.00	74.20	3.2	5,579	0.06%
2019/02/19	7	75.27	0	0.00	75.00	7	5,591	0.13%
2019/02/18	4.2	72.60	9	74.29	74.50	-4.8	5,466	-0.09%
2019/02/15	4	72.80	1	72.50	72.50	3	5,404	0.06%
2019/02/14	2.2	74.62	0	0.00	74.10	2.2	5,410	0.04%
2019/02/13	1	75.20	0	0.00	74.80	1	5,440	0.02%
2019/02/12	1	75.00	0	0.00	75.00	1	5,329	0.02%
2019/02/11	0	0.00	5	74.70	74.80	-5	5,362	-0.09%
2019/01/29	0	0.00	7	73.57	74.00	-7	6,050	-0.12%
2019/01/28	10.2	72.99	10	72.70	72.70	0.2	6,021	0.00%
2019/01/25	14	73.41	0	0.00	73.20	14	6,071	0.23%
2019/01/23	3	73.00	3	73.50	72.50	0	6,125	0.00%
2019/01/22	5	73.70	16	73.01	73.00	-11	6,136	-0.18%
2019/01/21	21	74.88	15	73.80	73.80	6	6,157	0.10%
2019/01/18	13	75.55	11	74.97	74.30	2	6,148	0.03%
2019/01/17	5	75.02	24	73.60	72.70	-19	5,990	-0.32%
2019/01/16	9	74.51	9	74.30	74.10	0	5,890	0.00%
2019/01/15	21	74.13	9	74.47	75.50	12	5,839	0.21%
2019/01/14	14.2	74.60	15	75.12	75.10	-0.8	5,709	-0.01%
2019/01/11	8	72.30	4	72.87	71.80	4	5,386	0.07%
2019/01/10	12	70.89	30	70.45	71.50	-18	5,164	-0.35%
2019/01/09	13	68.72	12	69.20	67.60	1	4,877	0.02%
2019/01/08	3	66.00	10	67.69	68.50	-7	4,827	-0.15%
2019/01/07	6	66.00	19	66.28	66.40	-13	4,801	-0.27%
2019/01/04	14	63.36	16	62.79	64.00	-2	4,813	-0.04%
2019/01/03	18	66.32	3	67.30	65.30	15	4,893	0.31%
2019/01/02	9	66.67	52	66.89	67.00	-43	4,968	-0.87%
2018/12/28	29	66.71	15	66.48	66.20	14	4,990	0.28%
2018/12/27	32	64.60	25	64.60	65.20	7	4,989	0.14%
2018/12/26	6	63.70	3	64.50	62.70	3	4,986	0.06%
2018/12/25	10	63.73	3	64.00	63.70	7	5,055	0.14%
2018/12/24	3	64.00	9	64.53	65.00	-6	5,187	-0.12%
2018/12/22	6	63.95	1	64.10	63.80	5	5,205	0.10%
2018/12/21	18	63.53	19	63.94	64.60	-1	5,238	-0.02%
2018/12/20	13	65.15	6	65.40	64.50	7	5,217	0.13%
2018/12/19	9	66.67	7	67.29	66.30	2	5,225	0.04%
2018/12/18	15	67.78	9	68.73	66.70	6	5,263	0.11%
2018/12/17	10	67.90	3	68.10	68.60	7	5,355	0.13%
2018/12/14	3	67.00	6	67.78	67.50	-3	5,358	-0.06%
2018/12/13	12	68.03	9	68.79	67.40	3	5,338	0.06%
2018/12/12	9	66.37	25	66.81	67.70	-16	5,285	-0.30%
2018/12/11	6	64.15	12	64.60	64.60	-6	5,251	-0.11%
2018/12/10	24	63.79	21	63.53	63.50	3	5,277	0.06%
2018/12/07	12	65.75	9	66.00	65.60	3	5,273	0.06%
2018/12/06	20	65.92	13	66.72	64.70	7	5,302	0.13%
2018/12/05	12	67.65	0	0.00	66.90	12	5,326	0.23%
2018/12/04	10	69.96	13	70.22	69.90	-3	5,422	-0.06%
2018/12/03	28	69.24	35	69.59	69.80	-7	5,413	-0.13%
2018/11/30	13	66.68	13	67.05	66.70	0	5,250	0.00%
2018/11/29	26	68.41	11	69.76	66.50	15	5,216	0.29%
2018/11/28	12	66.83	19	67.20	68.00	-7	5,100	-0.14%
2018/11/27	15	65.63	15	65.90	66.90	0	5,032	0.00%
2018/11/26	15	64.84	15	65.16	65.00	0	4,961	0.00%
2018/11/23	10	64.23	9	64.77	64.40	1	4,940	0.02%
2018/11/22	17	66.80	21	67.12	64.10	-4	4,887	-0.08%
2018/11/21	9	62.87	9	63.30	63.60	0	4,645	0.00%
2018/11/20	6	62.75	3	63.00	62.90	3	4,632	0.06%
2018/11/19	6	63.20	9	63.50	63.50	-3	4,629	-0.06%
2018/11/16	6	62.80	9	63.30	62.60	-3	4,624	-0.06%
2018/11/15	3	61.00	10	61.13	61.70	-7	4,569	-0.15%
2018/11/14	12	61.87	3	62.50	60.80	9	4,587	0.20%
2018/11/13	18	59.03	21	59.73	62.20	-3	4,617	-0.06%
2018/11/12	18	62.53	9	63.03	61.10	9	4,614	0.20%
2018/11/09	11	61.24	18	61.53	62.00	-7	4,641	-0.15%
2018/11/08	16	62.62	35	63.21	61.80	-19	4,694	-0.40%
2018/11/07	37	62.02	34	62.33	63.00	3	4,732	0.06%
2018/11/06	55	64.82	35	65.08	62.50	20	4,522	0.44%
2018/11/05	9	58.57	22	58.98	60.60	-13	4,226	-0.31%
2018/11/02	12	58.70	15	59.02	58.20	-3	4,408	-0.07%
2018/11/01	20	56.70	25	57.24	57.90	-5	4,733	-0.11%
2018/10/31	0	0.00	11	54.46	55.40	-11	4,905	-0.22%
2018/10/30	16	52.81	12	53.00	52.40	4	4,885	0.08%
2018/10/29	19	54.06	21	54.21	54.00	-2	4,862	-0.04%
2018/10/26	24	56.24	21	56.76	54.80	3	4,844	0.06%
2018/10/25	15	57.30	9	56.93	56.80	6	4,816	0.12%
2018/10/24	18	59.33	27	59.80	60.20	-9	4,759	-0.19%
2018/10/23	16	59.29	8	59.66	58.00	8	4,734	0.17%
2018/10/22	6	60.68	5	60.80	60.90	1	4,739	0.02%
2018/10/19	22	57.72	9	57.57	59.70	13	4,740	0.27%
2018/10/18	8	58.59	11	58.85	58.50	-3	4,744	-0.06%
2018/10/17	6	59.10	7	59.57	58.50	-1	4,821	-0.02%
2018/10/16	9	58.60	10	58.86	57.80	-1	4,898	-0.02%
2018/10/15	9	57.17	6	57.50	57.80	3	5,034	0.06%
2018/10/12	15	55.66	21	56.03	57.40	-6	5,083	-0.12%
2018/10/11	13	55.42	6	55.45	54.50	7	5,070	0.14%
2018/10/09	21	62.66	16	62.16	60.50	5	5,094	0.10%
2018/10/08	18	65.85	15	66.20	64.80	3	5,036	0.06%
2018/10/05	18	68.45	12	68.50	67.00	6	5,060	0.12%
2018/10/04	0	0.00	16	70.22	70.20	-16	5,118	-0.31%
2018/10/03	13	71.62	8	71.16	70.00	5	5,118	0.10%
2018/10/02	20	75.26	12	75.43	73.50	8	5,095	0.16%
2018/10/01	3	72.10	6	72.90	73.30	-3	5,000	-0.06%
2018/09/28	12	71.90	15	72.41	72.30	-3	5,050	-0.06%
2018/09/27	6	71.45	9	72.03	71.70	-3	5,147	-0.06%
2018/09/26	12	71.90	10	72.62	71.40	2	5,164	0.04%
2018/09/25	7	70.60	17	71.25	72.20	-10	5,172	-0.19%
2018/09/21	24	68.61	21	68.41	70.20	3	5,170	0.06%
2018/09/20	16	70.51	9	70.83	70.70	7	5,080	0.14%
2018/09/19	3	70.60	8	70.86	70.20	-5	5,087	-0.10%
2018/09/18	17	69.69	14	70.04	70.00	3	5,141	0.06%
2018/09/17	5	71.00	3	71.90	71.70	2	5,179	0.04%
2018/09/14	6	70.55	15	70.56	71.70	-9	5,216	-0.17%
2018/09/13	14	68.90	17	69.48	68.50	-3	5,236	-0.06%
2018/09/12	18	69.53	6	69.25	69.20	12	5,278	0.23%
2018/09/11	12	69.68	21	70.09	70.70	-9	5,357	-0.17%
2018/09/10	35	72.48	16	70.52	69.30	19	5,325	0.36%
2018/09/07	13	78.11	9	79.30	77.00	4	5,431	0.07%
2018/09/06	6	79.45	9	79.93	79.80	-3	5,571	-0.05%
2018/09/05	3	80.70	6	80.65	80.20	-3	5,869	-0.05%
2018/09/04	7	79.14	10	79.62	79.50	-3	6,252	-0.05%
2018/09/03	12	80.13	0	0.00	78.70	12	6,833	0.18%
2018/08/31	7	80.00	7	80.54	80.80	0	7,235	0.00%
2018/08/30	3	80.60	6	81.02	80.70	-3	7,340	-0.04%
2018/08/29	3	80.20	6	80.65	80.40	-3	7,524	-0.04%
2018/08/28	12	81.08	6	81.50	80.60	6	7,796	0.08%
2018/08/27	3	79.90	30	79.45	80.40	-27	7,822	-0.35%
2018/08/24	28	78.71	11	79.20	78.60	17	7,863	0.22%
2018/08/23	16	80.16	5	80.86	79.30	11	7,938	0.14%
2018/08/22	10	79.26	20	80.04	80.10	-10	7,956	-0.13%
2018/08/21	25	79.49	15	79.63	79.70	10	8,028	0.12%
2018/08/20	2	78.30	5	78.16	78.60	-3	8,107	-0.04%
2018/08/17	6	80.57	14	80.09	79.50	-8	8,203	-0.10%
2018/08/16	6	78.25	7	79.16	80.00	-1	8,362	-0.01%
2018/08/15	9	80.76	7	82.04	80.00	2	8,296	0.02%
2018/08/14	22	81.74	16	81.92	81.60	6	8,375	0.07%
2018/08/13	8	81.63	7	81.86	82.60	1	8,370	0.01%
2018/08/10	16	90.11	0	0.00	88.30	16	8,213	0.19%
2018/08/09	4	91.08	15	90.34	90.80	-11	8,330	-0.13%
2018/08/08	2	87.60	35	87.11	92.20	-33	8,183	-0.40%
2018/08/07	70	83.03	41	84.40	83.90	29	7,839	0.37%
2018/08/01	0	0.00	13	91.22	89.10	-13	7,823	-0.17%
2018/07/31	13	89.38	0	0.00	89.30	13	7,818	0.17%
2018/07/30	2	90.50	1	89.60	89.70	1	7,938	0.01%
2018/07/27	0	0.00	1	89.30	89.20	-1	7,938	-0.01%
2018/07/26	1	88.00	0	0.00	88.10	1	7,950	0.01%
2018/07/25	0	0.00	1	89.40	88.50	-1	7,991	-0.01%
2018/07/24	1	88.50	0	0.00	89.00	1	8,123	0.01%
2018/07/23	10	89.08	7	89.50	89.50	3	8,134	0.04%
2018/07/20	1	93.80	18	92.58	92.20	-17	8,180	-0.21%
2018/07/19	17	91.41	0	0.00	91.10	17	8,116	0.21%
2018/07/16	0	0.00	1	91.90	91.70	-1	8,455	-0.01%
2018/07/13	2	91.05	5	90.60	91.00	-3	8,549	-0.04%
2018/07/12	6	91.62	3	90.13	91.50	3	8,961	0.03%
2018/07/11	1	87.50	1	88.00	87.50	0	9,523	0.00%
2018/07/09	0	0.00	5	87.50	87.30	-5	9,676	-0.05%
2018/07/06	14	87.69	1	89.00	89.40	13	9,702	0.13%
2018/07/05	1	87.80	14	88.71	86.00	-13	9,703	-0.13%
2018/07/03	5	91.08	0	0.00	90.50	5	9,676	0.05%
2018/07/02	1	96.50	21	94.56	92.00	-20	9,669	-0.21%
2018/06/29	21	92.81	0	0.00	94.00	21	9,665	0.22%
2018/06/28	0	0.00	1	92.00	91.70	-1	9,635	-0.01%
2018/06/27	3	91.20	9	92.80	90.90	-6	9,654	-0.06%
2018/06/26	14	91.91	7	91.36	92.50	7	9,635	0.07%
2018/06/21	0	0.00	20	100.50	98.50	-20	9,690	-0.21%
2018/06/20	22	99.31	28	102.14	99.00	-6	9,823	-0.06%
2018/06/19	37	102.68	26	102.00	102.00	11	9,921	0.11%
2018/06/15	31	107.08	20	108.75	107.00	11	10,086	0.11%
2018/06/14	5	109.00	15	110.00	110.00	-10	10,122	-0.10%
2018/06/13	17	111.88	38	114.43	109.50	-21	10,003	-0.21%
2018/06/12	12	110.88	39	111.45	111.50	-27	9,896	-0.27%
2018/06/11	37	112.22	11	111.32	111.00	26	9,973	0.26%
2018/06/08	1	103.50	33	104.35	107.50	-32	9,426	-0.34%
2018/06/07	15	99.52	2	99.60	97.90	13	9,122	0.14%
2018/06/06	15	102.59	58	101.65	99.30	-43	9,083	-0.47%
2018/06/05	86	98.07	61	99.02	98.90	25	9,182	0.27%
2018/06/04	32	96.65	9	96.42	95.30	23	8,960	0.26%
2018/06/01	18	94.96	0	0.00	94.70	18	9,016	0.20%
2018/05/31	15	95.50	0	0.00	94.70	15	9,096	0.16%
2018/05/30	2	93.55	0	0.00	93.20	2	9,150	0.02%
2018/05/29	4	96.88	0	0.00	95.50	4	9,289	0.04%
2018/05/28	2	97.25	0	0.00	95.90	2	9,717	0.02%
2018/05/25	22	94.85	40	96.02	95.20	-18	9,996	-0.18%
2018/05/24	14	95.31	2	95.30	95.00	12	9,908	0.12%
2018/05/23	0	0.00	1	92.10	92.10	-1	9,867	-0.01%
2018/05/22	2	94.25	12	94.39	92.50	-10	9,902	-0.10%
2018/05/21	1	92.50	10	91.17	92.50	-9	9,906	-0.09%
2018/05/18	10	91.59	0	0.00	90.20	10	9,899	0.10%
2018/05/17	9	93.29	2	92.80	92.20	7	10,010	0.07%
2018/05/16	0	0.00	3	89.87	90.00	-3	9,969	-0.03%
2018/05/14	0	0.00	5	88.40	88.60	-5	10,327	-0.05%
2018/05/11	0	0.00	1	91.90	90.00	-1	10,396	-0.01%
2018/05/10	0	0.00	1	91.10	91.30	-1	10,518	-0.01%
2018/05/09	0	0.00	1	91.00	90.30	-1	10,770	-0.01%
2018/05/08	1	90.90	1	90.70	90.70	0	10,944	0.00%
2018/05/07	42	92.52	22	92.67	92.30	20	11,138	0.18%
2018/05/04	1	91.70	3	90.67	89.80	-2	11,659	-0.02%
2018/05/03	2	89.40	0	0.00	89.20	2	11,957	0.02%
2018/05/02	1	91.50	3	90.40	90.40	-2	12,704	-0.02%
2018/04/30	2	88.55	4	91.68	92.40	-2	13,070	-0.02%
2018/04/27	19	90.68	15	92.27	91.00	4	12,940	0.03%
2018/04/26	0	0.00	4	88.88	89.90	-4	12,914	-0.03%
2018/04/25	5	94.80	1	95.30	95.30	4	12,840	0.03%
2018/04/24	19	98.03	11	97.59	95.00	8	12,816	0.06%
2018/04/23	6	102.58	21	100.04	99.50	-15	12,740	-0.12%
2018/04/20	18	108.44	12	108.33	106.50	6	12,537	0.05%
2018/04/19	8	107.00	7	107.79	106.50	1	12,413	0.01%
2018/04/18	9	111.89	53	115.05	107.00	-44	12,497	-0.35%
2018/04/17	6	112.08	11	109.14	109.50	-5	12,046	-0.04%
2018/04/16	2	104.00	4	104.50	104.00	-2	11,418	-0.02%
2018/04/13	2	102.50	2	102.50	102.50	0	11,333	0.00%
2018/04/12	15	102.50	15	102.97	102.00	0	11,311	0.00%
2018/04/11	0	0.00	1	104.50	101.50	-1	11,358	-0.01%
2018/04/10	1	105.00	4	104.75	103.00	-3	11,373	-0.03%
2018/04/09	0	0.00	2	100.50	100.50	-2	11,333	-0.02%
2018/04/03	1	101.00	0	0.00	100.50	1	11,428	0.01%
2018/03/31	2	102.50	2	102.50	102.50	0	11,617	0.00%
2018/03/30	4	103.50	2	102.50	102.50	2	11,741	0.02%
2018/03/29	2	105.50	10	103.50	103.00	-8	11,891	-0.07%
2018/03/28	1	104.50	3	104.67	104.00	-2	11,923	-0.02%
2018/03/27	14	106.68	4	105.50	105.00	10	11,935	0.08%
2018/03/26	2	105.00	1	104.00	104.00	1	11,928	0.01%
2018/03/23	10	102.35	9	102.22	103.50	1	11,928	0.01%
2018/03/22	12	110.21	12	110.75	107.50	0	11,923	0.00%
2018/03/21	26	112.08	21	111.21	111.50	5	11,799	0.04%
2018/03/20	44	112.24	35	110.57	108.50	9	11,627	0.08%
2018/03/19	0	0.00	3	110.17	111.50	-3	11,530	-0.03%
2018/03/16	13	110.46	24	109.58	109.50	-11	11,568	-0.10%
2018/03/15	58	110.01	12	111.50	109.00	46	11,700	0.39%
2018/03/14	3	106.00	3	105.67	107.00	0	11,310	0.00%
2018/03/13	1	107.50	1	108.00	106.00	0	11,513	0.00%
2018/03/12	1	105.00	0	0.00	104.50	1	11,617	0.01%
2018/03/09	6	109.08	20	108.75	104.50	-14	11,812	-0.12%
2018/03/08	1	104.00	0	0.00	104.00	1	11,748	0.01%
2018/03/07	0	0.00	1	105.50	103.00	-1	11,836	-0.01%
2018/03/06	1	104.00	0	0.00	106.00	1	11,998	0.01%
2018/03/01	24	110.25	17	109.82	110.00	7	11,933	0.06%
2018/02/27	2	107.25	13	109.46	110.00	-11	11,587	-0.09%
2018/02/26	1	99.80	1	101.00	100.00	0	11,284	0.00%
2018/02/23	61	102.16	51	103.27	100.50	10	11,390	0.09%
2018/02/21	0	0.00	2	101.00	100.50	-2	11,855	-0.02%
2018/02/12	21	94.86	20	94.50	93.00	1	11,861	0.01%
2018/02/09	0	0.00	6	90.75	96.00	-6	12,282	-0.05%
2018/02/08	6	95.65	2	95.40	96.00	4	12,232	0.03%
2018/02/07	1	97.80	1	100.50	97.80	0	12,194	0.00%
2018/02/06	28	99.78	28	100.46	97.80	0	12,216	0.00%
2018/02/05	40	108.76	28	108.23	108.50	12	12,046	0.10%
2018/02/02	4	112.50	10	113.90	112.50	-6	12,119	-0.05%
2018/02/01	18	115.72	8	117.13	114.00	10	12,158	0.08%
2018/01/31	130	118.13	129	118.61	118.00	1	12,072	0.01%	大買/大賣/
2018/01/30	19	121.89	28	122.54	123.00	-9	12,087	-0.07%
2018/01/29	45	121.64	33	121.88	124.00	12	12,033	0.10%
2018/01/26	6	115.75	7	116.86	116.00	-1	11,783	-0.01%
2018/01/25	108	110.46	122	111.84	116.00	-14	11,579	-0.12%	大買/大賣/
2018/01/24	10	100.50	15	104.75	105.50	-5	10,980	-0.05%
2018/01/22	1	96.30	0	0.00	98.20	1	11,386	0.01%
2018/01/19	1	96.90	2	97.00	95.30	-1	11,767	-0.01%
2018/01/18	1	97.50	0	0.00	97.50	1	11,898	0.01%
2018/01/17	5	100.14	2	99.20	99.50	3	12,261	0.02%
2018/01/12	2	98.90	2	98.50	98.00	0	13,301	0.00%
2018/01/11	1	95.10	0	0.00	95.30	1	13,567	0.01%
2018/01/10	2	94.55	0	0.00	95.00	2	13,922	0.01%
2018/01/09	3	97.27	1	96.10	95.50	2	14,366	0.01%
2018/01/08	14	98.36	16	98.05	97.50	-2	14,563	-0.01%
2018/01/05	2	100.50	2	99.90	100.00	0	14,791	0.00%
2018/01/03	2	98.15	1	98.50	98.50	1	15,646	0.01%