亞光 (3019)-群益金鼎-永和券商分點個股進出

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
112.5
漲跌
▲4.0
漲幅
+3.69%
成交量
8,831張
產業
上市光電類股
864人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/12/03	1	113.00	9	110.56	112.50	-8	10,502	-0.08%
2024/12/02	1	108.50	1	108.00	108.50	0	10,543	0.00%
2024/11/29	0	0.00	1	106.50	107.50	-1	10,678	-0.01%
2024/11/28	0	0.00	1	103.00	104.50	-1	11,017	-0.01%
2024/11/27	2	109.24	15	107.33	105.00	-13	11,779	-0.11%
2024/11/26	3	114.00	2	113.25	112.50	1	11,888	0.01%
2024/11/25	2	114.50	0	0.00	113.00	2	12,312	0.02%
2024/11/22	18	114.67	4	114.00	113.00	14	12,452	0.11%
2024/11/21	2	112.75	5.2	109.58	112.00	-3.2	12,604	-0.03%
2024/11/20	8	111.19	1	108.00	108.00	7	12,999	0.05%
2024/11/19	9	108.78	17	109.41	110.50	-8	13,224	-0.06%
2024/11/18	0	0.00	2	103.50	103.50	-2	13,272	-0.02%
2024/11/15	0	0.00	6	106.83	107.00	-6	13,896	-0.04%
2024/11/14	0	0.00	5	104.00	104.00	-5	14,340	-0.03%
2024/11/13	1	107.00	1	109.00	106.50	0	15,121	0.00%
2024/11/12	0.1	106.50	2	106.75	106.50	-1.9	16,050	-0.01%
2024/11/11	0	0.00	1	108.00	108.50	-1	16,799	-0.01%
2024/11/08	0	0.00	1	107.00	105.50	-1	17,347	-0.01%
2024/11/07	2	108.50	2	108.50	107.50	0	17,897	0.00%
2024/11/06	11	106.41	1	106.00	106.50	10	18,210	0.05%
2024/11/05	1	106.00	4	104.75	106.00	-3	18,669	-0.02%
2024/11/04	12	106.92	11	106.91	104.00	1	18,799	0.01%
2024/11/01	0	0.00	1	100.50	105.00	-1	18,597	-0.01%
2024/10/30	0	103.00	2	103.50	102.50	-2	18,703	-0.01%
2024/10/29	0	104.50	1	103.50	103.00	-1	18,872	-0.01%
2024/10/28	2	104.50	2	104.00	105.00	0	18,915	0.00%
2024/10/25	11	108.95	12.2	109.05	108.50	-1.2	18,911	-0.01%
2024/10/24	11	107.22	1	109.00	104.00	10	18,822	0.05%
2024/10/23	0	106.00	0	0.00	105.50	0	18,721	0.00%
2024/10/21	1	104.50	0	0.00	105.00	1	18,896	0.01%
2024/10/18	4	102.63	0	0.00	102.50	4	18,984	0.02%
2024/10/17	2	104.50	2	104.00	103.50	0	19,053	0.00%
2024/10/16	0	0.00	1	102.50	102.50	-1	19,170	-0.01%
2024/10/15	12	104.96	12	103.76	103.50	0	19,385	0.00%
2024/10/14	9	104.33	3	105.49	105.50	6	20,052	0.03%
2024/10/11	11.1	105.10	41.1	105.81	103.50	-30.1	20,564	-0.15%
2024/10/09	5.1	109.82	1	110.50	111.00	4.1	20,478	0.02%
2024/10/08	8	113.31	6	112.83	113.00	2	20,478	0.01%
2024/10/07	3	116.00	2	116.50	115.50	1	20,534	0.00%
2024/10/04	0	112.17	3	112.67	113.00	-3	20,694	-0.01%
2024/10/01	3	113.33	3	113.34	114.00	0	20,661	0.00%
2024/09/30	5	115.50	2	114.50	114.00	3	20,515	0.01%
2024/09/27	12	117.21	4	117.25	115.00	8	20,388	0.04%
2024/09/26	32.5	122.52	7	123.14	119.00	25.5	19,964	0.13%
2024/09/25	9	127.67	23	129.78	131.50	-14	19,175	-0.07%
2024/09/24	5	122.30	26	121.58	123.00	-21	18,623	-0.11%
2024/09/23	14	124.14	7	124.14	124.00	7	18,414	0.04%
2024/09/20	17	123.32	2	122.00	118.50	15	18,117	0.08%
2024/09/19	2	120.00	4	118.88	120.00	-2	17,906	-0.01%
2024/09/18	3	115.33	2	114.50	114.00	1	17,756	0.01%
2024/09/16	1	122.00	0	0.00	118.50	1	17,614	0.01%
2024/09/13	25	122.68	17.1	122.00	123.00	7.9	17,417	0.05%
2024/09/12	10	116.75	3	116.00	116.00	7	17,145	0.04%
2024/09/11	2	115.75	3	114.17	113.50	-1	17,016	-0.01%
2024/09/10	10	113.50	9	111.78	113.50	1	16,958	0.01%
2024/09/09	2	113.50	2	114.75	115.50	0	16,787	0.00%
2024/09/06	5.2	117.41	5	114.51	114.50	0.1	16,733	0.00%
2024/09/05	22	121.52	15	123.70	118.00	7	16,462	0.04%
2024/09/04	23	116.67	5	116.90	116.50	18	15,927	0.11%
2024/09/03	24.2	123.14	24	121.27	122.00	0.2	15,706	0.00%
2024/09/02	26	123.40	2	122.25	121.00	24	15,563	0.15%
2024/08/30	3.1	124.32	3	123.50	122.00	0.1	15,431	0.00%
2024/08/29	25	126.68	28	126.80	128.00	-3	15,050	-0.02%
2024/08/28	25	121.32	20	122.08	121.50	5	14,231	0.04%
2024/08/27	30	122.98	37	122.59	120.50	-7	13,968	-0.05%
2024/08/26	4.2	116.52	10	118.70	115.00	-5.9	13,487	-0.04%
2024/08/23	18	117.97	15.1	119.11	121.50	2.9	13,259	0.02%
2024/08/22	9.3	117.88	62	118.12	116.00	-52.8	12,891	-0.41%
2024/08/21	13	125.96	20	125.35	126.50	-7	12,310	-0.06%
2024/08/20	10	123.20	11	123.77	122.50	-1	11,942	-0.01%
2024/08/19	30.2	125.76	29	126.60	122.00	1.2	11,626	0.01%
2024/08/16	27.1	121.22	17	120.71	121.00	10.1	10,945	0.09%
2024/08/15	35	114.97	28.1	116.43	117.00	6.9	10,458	0.07%
2024/08/14	56.2	111.92	17	111.21	111.50	39.2	9,610	0.41%
2024/08/13	532	107.64	86.2	103.67	108.00	445.8	8,623	5.17%	大買/鉅額交易
2024/08/12	42	99.19	53	98.04	98.40	-11	7,825	-0.14%
2024/08/09	28	97.77	35	96.08	95.40	-7	7,208	-0.10%
2024/08/08	30	95.04	14.1	94.90	94.00	16	6,579	0.24%
2024/08/07	11	91.87	10.1	93.59	93.40	0.9	6,158	0.02%
2024/08/06	1	83.80	3	86.90	87.50	-2	5,620	-0.04%
2024/08/05	2	79.95	1	79.60	79.60	1	5,402	0.02%
2024/08/02	5	89.38	2	89.85	88.40	3	5,291	0.06%
2024/08/01	12	92.01	20.1	93.44	93.70	-8.1	5,121	-0.16%
2024/07/31	0	0.00	2	88.70	89.70	-2	4,911	-0.04%
2024/07/30	4	86.90	4	88.10	89.80	0	4,824	0.00%
2024/07/29	13	87.78	8	88.90	86.10	5	4,720	0.11%
2024/07/26	3	85.63	2	84.40	85.60	1	4,569	0.02%
2024/07/23	9	86.26	7	87.13	85.90	2	4,499	0.04%
2024/07/22	6	88.35	4	89.73	87.10	2	4,419	0.05%
2024/07/19	7	89.66	4	90.05	89.30	3	4,225	0.07%
2024/07/18	4	90.85	18	90.89	90.80	-14	4,100	-0.34%
2024/07/17	23	94.43	4	95.43	93.30	19	3,974	0.48%
2024/07/16	39	94.83	58	95.39	95.60	-19	3,796	-0.50%
2024/07/15	40	95.92	61	96.53	95.10	-21	3,491	-0.60%
2024/07/12	55	89.87	26.1	90.21	90.10	29	2,737	1.06%
2024/07/11	4	85.03	9.2	85.95	88.80	-5.2	2,094	-0.25%
2024/07/10	4	80.28	0	0.00	80.80	4	1,885	0.21%
2024/07/09	0	77.30	13	78.10	79.50	-13	1,727	-0.75%
2024/07/08	13	78.24	3.1	78.86	79.00	9.9	1,598	0.62%
2024/07/05	17	74.98	13.1	75.60	76.00	3.9	1,257	0.31%
2024/07/03	0	0.00	1	70.20	69.50	-1	1,200	-0.08%
2024/07/02	1	69.40	0	0.00	69.00	1	1,213	0.08%
2024/06/27	0	0.00	1	69.00	68.60	-1	1,197	-0.08%
2024/06/26	0	69.50	0	0.00	69.50	0	1,197	0.00%
2024/06/24	2	69.20	2	69.40	69.40	0	1,187	0.00%
2024/06/20	1	69.40	0	0.00	69.30	1	1,182	0.08%
2024/06/19	2	70.45	0	0.00	70.90	2	1,157	0.17%
2024/06/17	0	0.00	3.1	72.02	71.60	-3.1	1,119	-0.28%
2024/06/14	0	0.00	3.5	70.91	71.20	-3.5	1,068	-0.33%
2024/06/13	2	71.35	2	72.20	70.50	0	1,033	0.00%
2024/06/07	1	67.90	2	67.70	68.00	-1	858	-0.12%
2024/06/06	1	68.30	0	0.00	67.70	1	853	0.12%
2024/06/05	0	0.00	1	68.00	67.30	-1	816	-0.12%
2024/06/03	0	0.00	1	66.90	66.70	-1	805	-0.12%
2024/05/31	1	66.90	2	66.90	66.60	-1	817	-0.12%
2024/05/27	1	66.70	0	0.00	66.40	1	790	0.13%
2024/05/21	1	66.30	1	65.50	65.50	0	800	0.00%
2024/05/16	0	0.00	11	64.76	64.60	-11	803	-1.37%
2024/05/15	1	64.10	1	63.90	64.50	0	803	0.00%
2024/05/10	0	0.00	1	63.70	63.80	-1	808	-0.12%
2024/05/09	1	64.20	0	0.00	64.20	1	807	0.12%
2024/05/06	0	64.90	0	0.00	64.40	0	801	0.00%
2024/04/23	0	0.00	1	62.40	62.40	-1	870	-0.11%
2024/04/22	1	62.20	0	0.00	62.00	1	875	0.11%
2024/04/19	1	61.80	1	62.40	62.00	0	872	0.00%
2024/04/18	2	63.60	0	0.00	63.80	2	865	0.23%
2024/04/11	1	65.70	0	0.00	65.70	1	864	0.12%
2024/04/08	1	65.60	1	66.00	65.60	0	912	0.00%
2024/04/02	0	0.00	0	64.80	64.70	0	915	0.00%
2024/03/28	0	0.00	1	65.60	65.00	-1	1,062	-0.09%
2024/03/27	1	65.20	0	0.00	65.20	1	1,062	0.09%
2024/03/21	1	64.60	1	64.80	64.80	0	1,127	0.00%
2024/03/20	2	64.50	0	0.00	64.50	2	1,190	0.17%
2024/03/14	0	0.00	1	63.80	63.80	-1	1,777	-0.06%
2024/03/12	1	64.50	0	0.00	64.60	1	1,793	0.06%
2024/03/07	1	64.10	0	0.00	64.30	1	1,783	0.06%
2024/03/06	0	0.00	5	65.50	65.20	-5	1,771	-0.28%
2024/03/05	1	66.70	0	0.00	66.40	1	1,762	0.06%
2024/02/22	5	69.10	0	0.00	68.50	5	1,899	0.26%
2024/02/20	0	0.00	1	67.40	67.10	-1	1,864	-0.05%
2024/02/19	0	0.00	0.5	68.00	67.90	-0.5	1,862	-0.03%
2024/02/16	1	67.20	0	0.00	67.00	1	1,858	0.05%
2024/02/15	1	66.00	1	66.30	66.30	0	1,853	0.00%
2024/02/05	0	0.00	1	66.60	66.60	-1	1,844	-0.05%
2024/02/02	2	66.30	0	0.00	66.00	2	1,840	0.11%
2024/01/23	0	0.00	2	68.55	69.20	-2	1,838	-0.11%
2024/01/17	1	65.00	0	0.00	64.70	1	1,780	0.06%
2024/01/16	0	0.00	1	66.10	66.20	-1	1,759	-0.06%
2024/01/15	0.2	67.10	0	0.00	66.70	0.2	1,755	0.01%
2024/01/12	0.4	66.90	0	0.00	66.40	0.4	1,757	0.02%
2024/01/04	1	67.50	0	0.00	67.10	1	1,749	0.06%
2024/01/02	0	0.00	1	70.60	70.30	-1	1,693	-0.06%
2023/12/29	2	69.90	3	70.23	70.20	-1	1,683	-0.06%
2023/12/28	3	69.97	2	69.90	69.60	1	1,675	0.06%
2023/12/27	0	0.00	1	71.00	70.60	-1	1,658	-0.06%
2023/12/26	1	71.00	1	71.90	70.60	0	1,639	0.00%
2023/12/25	2	71.40	3	70.23	71.70	-1	1,555	-0.06%
2023/12/20	0	0.00	38	68.98	69.50	-38	1,489	-2.55%
2023/12/19	1	68.40	1	68.40	69.20	0	1,476	0.00%
2023/12/18	1	69.80	8	69.20	69.10	-7	1,451	-0.48%
2023/12/15	2	70.70	1	70.90	70.40	1	1,416	0.07%
2023/12/14	14	73.34	20	72.50	72.30	-6	1,350	-0.44%
2023/12/13	30	71.34	7.4	71.18	72.80	22.6	1,139	1.98%
2023/12/12	32	68.71	6	68.63	69.00	26	894	2.91%
2023/12/11	1	65.00	0	0.00	65.80	1	754	0.13%
2023/12/08	0	0.00	4	65.90	65.50	-4	771	-0.52%
2023/12/07	4	66.33	2	66.20	65.90	2	765	0.26%
2023/12/06	0	0.00	0	66.20	65.50	0	749	0.00%
2023/11/29	0	0.00	2.1	66.40	67.00	-2.1	728	-0.29%
2023/11/27	0	0.00	1	65.70	65.40	-1	719	-0.14%
2023/11/24	0	0.00	1	66.70	66.10	-1	710	-0.14%
2023/11/23	5	67.32	2.1	66.95	67.30	2.9	685	0.42%
2023/11/21	0	0.00	1	64.60	64.30	-1	575	-0.17%
2023/11/20	0	0.00	1	64.00	64.40	-1	563	-0.18%
2023/11/17	0	0.00	1	63.60	63.60	-1	544	-0.18%
2023/11/16	0	0.00	2	63.45	63.40	-2	543	-0.37%
2023/11/10	1	62.70	1	62.60	62.00	0	547	0.00%
2023/11/09	0	0.00	10	62.60	62.40	-10	553	-1.81%
2023/11/07	1	63.40	0	0.00	63.10	1	588	0.17%
2023/11/06	0	63.20	2	63.10	63.30	-2	600	-0.33%
2023/11/03	14	63.21	7	62.87	62.80	7	598	1.17%
2023/10/17	0	0.00	1	62.20	61.60	-1	717	-0.14%
2023/10/11	5	61.60	0	0.00	61.60	5	757	0.66%
2023/10/06	1	62.80	3	62.70	62.60	-2	776	-0.26%
2023/10/05	3	63.10	0	0.00	62.90	3	793	0.38%
2023/10/03	1	63.70	0	0.00	63.20	1	885	0.11%
2023/09/26	1	63.20	0	0.00	63.10	1	1,009	0.10%
2023/09/20	1	65.00	0	0.00	64.00	1	1,027	0.10%
2023/09/18	0	0.00	1	66.30	65.70	-1	1,046	-0.10%
2023/09/14	0	0.00	13	65.51	65.60	-13	1,052	-1.24%
2023/09/13	16	65.21	0	0.00	65.00	16	1,064	1.50%
2023/09/11	0	0.00	2	63.60	63.10	-2	1,134	-0.18%
2023/09/08	0	0.00	1	64.10	63.90	-1	1,271	-0.08%
2023/09/07	0	0.00	1	64.90	64.60	-1	1,285	-0.08%
2023/09/06	0	0.00	3	64.70	64.50	-3	1,286	-0.23%
2023/09/05	3	65.00	0	0.00	65.10	3	1,286	0.23%
2023/08/28	3	62.70	3	62.30	62.20	0	1,453	0.00%
2023/08/23	1	62.50	1	62.80	62.80	0	1,476	0.00%
2023/08/18	2	62.80	5	62.36	62.20	-3	1,487	-0.20%
2023/08/17	4	62.35	0	0.00	62.80	4	1,487	0.27%
2023/08/11	1	65.00	2	64.80	64.80	-1	1,470	-0.07%
2023/08/04	1	65.70	1	64.40	65.50	0	1,421	0.00%
2023/08/02	5	67.00	4	66.23	65.70	1	1,408	0.07%
2023/07/27	1	65.00	0	0.00	65.00	1	1,325	0.08%
2023/07/25	0	0.00	3	65.00	65.00	-3	1,321	-0.23%
2023/07/21	1	65.70	0	0.00	65.80	1	1,309	0.08%
2023/07/20	0	0.00	7	66.60	66.50	-7	1,315	-0.53%
2023/07/19	7	66.89	3	66.20	66.30	4	1,310	0.31%
2023/07/18	0.1	66.50	0	0.00	66.30	0.1	1,307	0.01%
2023/07/17	3	67.80	0	0.00	67.60	3	1,305	0.23%
2023/07/14	1	67.20	1	67.80	67.50	0	1,307	0.00%
2023/07/13	0	0.00	1	69.20	67.90	-1	1,311	-0.08%
2023/07/11	1	68.50	1	68.20	68.30	0	1,300	0.00%
2023/07/07	0	0.00	1	68.00	67.00	-1	1,231	-0.08%
2023/07/06	0	0.00	1	68.00	67.90	-1	1,194	-0.08%
2023/07/05	1	66.40	0	0.00	66.10	1	1,169	0.09%
2023/07/04	5	64.84	4	65.10	65.30	1	1,148	0.09%
2023/06/27	1	64.50	3	65.10	64.40	-2	1,133	-0.18%
2023/06/26	0.1	66.50	0	0.00	65.90	0.1	1,125	0.01%
2023/06/21	1	66.70	0	0.00	66.80	1	1,129	0.09%
2023/06/20	0.1	66.90	0	0.00	66.60	0.1	1,132	0.01%
2023/06/19	0.1	67.50	0	0.00	67.20	0.1	1,128	0.01%
2023/06/16	1.2	68.35	0	0.00	68.10	1.2	1,122	0.11%
2023/06/15	3	69.03	6	69.30	68.80	-3	1,108	-0.27%
2023/06/14	6	68.98	2	68.90	68.00	4	1,043	0.38%
2023/06/12	0	0.00	2	65.80	66.10	-2	926	-0.22%
2023/06/05	2	67.10	0	0.00	66.80	2	1,138	0.18%
2023/06/02	0	0.00	1	66.00	66.00	-1	1,430	-0.07%
2023/06/01	5	68.16	5	67.78	66.80	0	1,630	0.00%
2023/05/29	1	65.00	0	0.00	65.20	1	1,514	0.07%
2023/05/18	0	0.00	2	64.20	64.20	-2	1,534	-0.13%
2023/05/17	0	0.00	2	64.30	64.00	-2	1,533	-0.13%
2023/05/08	0	0.00	1	63.30	63.40	-1	1,537	-0.07%
2023/05/05	0	0.00	0	63.60	63.30	0	1,559	0.00%
2023/05/04	2	63.20	0	63.00	63.00	2	1,648	0.12%
2023/05/02	0	0.00	0	64.20	64.20	0	1,688	0.00%
2023/04/26	1	63.00	1	63.40	63.40	0	1,684	0.00%
2023/04/18	0	0.00	1	68.20	67.30	-1	1,661	-0.06%
2023/04/14	0	0.00	0	67.00	67.00	0	1,613	0.00%
2023/04/12	0	66.80	0	0.00	67.10	0	1,584	0.00%
2023/04/10	1	67.20	1	66.90	67.00	0	1,574	0.00%
2023/04/07	0	65.80	0	0.00	65.50	0	1,548	0.00%
2023/03/29	0	0.00	5	65.56	65.50	-5	1,530	-0.33%
2023/03/28	0	0.00	1	65.80	65.30	-1	1,527	-0.07%
2023/03/23	1	65.40	0	0.00	66.20	1	1,505	0.07%
2023/03/15	0	0.00	3	65.80	65.00	-3	1,475	-0.20%
2023/03/14	5	65.10	3	65.57	64.90	2	1,469	0.14%
2023/03/13	7	66.00	3	66.03	66.20	4	1,460	0.27%
2023/03/10	1	68.68	1	67.60	67.60	0	1,441	0.00%
2023/03/09	2.2	70.92	1	70.30	70.30	1.2	1,400	0.09%
2023/03/08	5	70.70	2	70.50	70.60	3	1,394	0.22%
2023/03/07	14	72.77	8	72.68	72.40	6	1,322	0.45%
2023/03/06	11	69.48	10	70.56	72.00	1	1,015	0.10%
2023/03/03	0	0.00	1	65.80	65.50	-1	792	-0.13%
2023/03/02	0	0.00	10	64.35	64.30	-10	785	-1.27%
2023/02/24	1	65.60	0	0.00	65.10	1	797	0.13%
2023/02/22	0	0.00	2	65.50	65.40	-2	909	-0.22%
2023/02/15	0	64.80	0	0.00	64.40	0	986	0.00%
2023/02/14	0	0.00	1	65.20	65.10	-1	1,015	-0.10%
2023/02/10	0	0.00	2	65.45	64.80	-2	1,044	-0.19%
2023/02/09	1	65.90	1	66.20	65.80	0	1,051	0.00%
2023/02/07	5	67.40	7	67.06	67.10	-2	1,084	-0.18%
2023/02/03	1	66.40	1	66.70	67.20	0	1,079	0.00%
2023/02/02	5	67.50	2	67.15	67.10	3	1,066	0.28%
2023/02/01	0	0.00	5	65.70	66.00	-5	986	-0.51%
2023/01/31	6	63.50	0	0.00	63.70	6	961	0.62%
2023/01/06	1	62.50	0	0.00	62.50	1	1,037	0.10%
2022/12/16	0	0.00	12	63.33	63.20	-12	1,229	-0.98%
2022/12/15	0	0.00	3	63.90	64.20	-3	1,232	-0.24%
2022/12/12	0	0.00	2	63.10	63.50	-2	1,239	-0.16%
2022/12/09	2	63.80	2	63.30	63.30	0	1,242	0.00%
2022/12/08	5	63.60	0	0.00	63.80	5	1,244	0.40%
2022/12/07	0	0.00	2	64.80	63.30	-2	1,251	-0.16%
2022/12/06	2	65.60	0	0.00	64.40	2	1,247	0.16%
2022/12/05	6	66.53	0	0.00	66.40	6	1,241	0.48%
2022/12/02	0	0.00	2	66.50	66.20	-2	1,238	-0.16%
2022/12/01	14	65.91	0	0.00	65.70	14	1,230	1.14%
2022/11/30	1	66.10	2	66.30	66.00	-1	1,236	-0.08%
2022/11/23	1	63.20	0	0.00	63.20	1	1,297	0.08%
2022/11/21	1	64.90	0	0.00	64.20	1	1,296	0.08%
2022/11/18	2	67.25	2	67.55	66.00	0	1,280	0.00%
2022/11/15	1	64.20	0	0.00	64.40	1	1,143	0.09%
2022/11/14	5	64.00	0	0.00	64.00	5	1,144	0.44%
2022/11/11	0.1	63.30	0	0.00	63.70	0.1	1,148	0.01%
2022/11/10	0	0.00	1	63.90	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	2	63.15	1	62.20	62.80	1	1,252	0.08%
2022/11/07	0	0.00	1	62.00	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	6	59.60	5	60.30	61.10	1	1,352	0.07%
2022/11/02	0	0.00	1	59.10	58.70	-1	1,323	-0.08%
2022/10/31	1	57.30	0	0.00	57.30	1	1,317	0.08%
2022/10/13	2	55.65	0	0.00	56.30	2	1,329	0.15%
2022/10/06	1	59.00	1	58.50	59.00	0	1,441	0.00%
2022/10/05	0.1	58.00	1.5	58.03	58.50	-1.4	1,464	-0.10%
2022/10/04	0	0.00	1	57.60	57.30	-1	1,455	-0.07%
2022/10/03	5.5	57.63	3	56.70	56.60	2.5	1,452	0.17%
2022/09/30	6	55.72	6	57.28	57.60	0	1,450	0.00%
2022/09/23	0	0.00	1	59.00	58.90	-1	1,462	-0.07%
2022/09/20	1	62.20	0	0.00	61.90	1	1,464	0.07%
2022/09/16	1	63.00	0	0.00	62.50	1	1,475	0.07%
2022/09/13	1	64.60	1	64.00	64.70	0	1,489	0.00%
2022/09/12	1	64.10	1	63.80	64.30	0	1,507	0.00%
2022/09/02	1	64.50	1	65.00	64.40	0	1,509	0.00%
2022/09/01	0	0.00	1	65.30	64.90	-1	1,511	-0.07%
2022/08/31	1	65.50	0	0.00	65.90	1	1,462	0.07%
2022/08/30	0	0.00	3	65.70	65.30	-3	1,456	-0.21%
2022/08/29	2	63.90	1	64.00	64.00	1	1,438	0.07%
2022/08/24	1	66.30	2	64.70	65.00	-1	1,438	-0.07%
2022/08/19	0	0.00	1	67.20	67.30	-1	1,413	-0.07%
2022/08/18	1	66.70	0	0.00	67.10	1	1,409	0.07%
2022/08/17	3	67.97	4	67.45	67.30	-1	1,404	-0.07%
2022/08/15	6	68.40	5	68.04	67.50	1	1,348	0.07%
2022/08/12	2	64.60	0	0.00	64.70	2	1,247	0.16%
2022/08/11	2	65.65	1	65.20	65.30	1	1,241	0.08%
2022/08/10	0	0.00	2	65.35	64.90	-2	1,185	-0.17%
2022/08/09	1	61.60	0	0.00	62.20	1	1,139	0.09%
2022/08/04	3	61.40	4	60.05	61.00	-1	1,154	-0.09%
2022/08/02	0	0.00	1	61.20	61.00	-1	1,194	-0.08%
2022/08/01	3	62.90	3	62.60	62.50	0	1,266	0.00%
2022/07/27	3	62.20	3	62.20	62.20	0	1,257	0.00%
2022/07/25	0	0.00	1	63.60	63.00	-1	1,246	-0.08%
2022/07/22	7	63.57	5	62.40	62.30	2	1,225	0.16%
2022/07/21	0	0.00	2	62.80	62.90	-2	1,243	-0.16%
2022/07/20	5	63.20	5	62.00	61.60	0	1,235	0.00%
2022/07/18	8	62.15	6	62.37	61.90	2	1,229	0.16%
2022/07/15	6	62.22	6	61.10	62.50	0	1,197	0.00%
2022/07/14	0	0.00	2	59.60	59.80	-2	1,139	-0.18%
2022/07/08	2	58.00	0	0.00	57.40	2	1,082	0.18%
2022/07/07	7	53.66	6	54.78	56.20	1	1,059	0.09%
2022/07/06	3	57.90	2	56.60	56.00	1	1,034	0.10%
2022/07/05	0	0.00	0	58.90	58.40	0	1,026	0.00%
2022/07/04	0	0.00	2	57.50	56.90	-2	1,014	-0.20%
2022/07/01	2	58.55	0	0.00	56.90	2	1,010	0.20%
2022/06/30	2	61.70	0	0.00	61.70	2	980	0.20%
2022/06/28	0	0.00	2	65.20	64.80	-2	966	-0.21%
2022/06/27	0	0.00	6	65.77	66.10	-6	978	-0.61%
2022/06/24	6	65.12	0	0.00	64.40	6	991	0.61%
2022/06/21	0	0.00	1	62.50	65.20	-1	987	-0.10%
2022/06/20	1	61.50	0	0.00	61.20	1	990	0.10%
2022/06/17	2	64.70	1	64.90	64.80	1	972	0.10%
2022/06/14	0	0.00	1	66.50	66.70	-1	982	-0.10%
2022/06/13	2	67.50	0	0.00	67.00	2	992	0.20%
2022/06/10	1	69.70	0	0.00	69.70	1	997	0.10%
2022/05/30	0	0.00	1	68.10	67.90	-1	1,087	-0.09%
2022/05/27	1	67.50	0	0.00	67.20	1	1,092	0.09%
2022/05/24	0	0.00	1	66.10	65.60	-1	1,166	-0.09%
2022/05/18	1	65.30	0	0.00	65.80	1	1,227	0.08%
2022/05/13	1	62.90	1	62.80	63.00	0	1,330	0.00%
2022/05/10	0	0.00	1	64.60	65.00	-1	1,365	-0.07%
2022/05/09	5	64.18	0	0.00	63.90	5	1,350	0.37%
2022/05/04	0	0.00	0	71.60	71.10	0	1,328	0.00%
2022/04/29	1	71.30	0	0.00	70.80	1	1,390	0.07%
2022/04/28	0	0.00	1	70.60	70.30	-1	1,417	-0.07%
2022/04/26	0	0.00	1	71.90	71.30	-1	1,416	-0.07%
2022/04/25	3	71.60	0	0.00	70.90	3	1,432	0.21%
2022/04/18	0	0.00	6	73.60	73.70	-6	1,630	-0.37%
2022/04/14	5	76.68	0	0.00	76.40	5	1,739	0.29%
2022/04/12	5	75.60	5	74.70	74.60	0	1,877	0.00%
2022/04/11	0	0.00	1	75.70	75.10	-1	2,042	-0.05%
2022/04/08	2	77.50	2	77.45	77.50	0	2,098	0.00%
2022/03/30	1	81.00	2	80.40	79.90	-1	2,374	-0.04%
2022/03/29	1	80.10	0	0.00	79.60	1	2,405	0.04%
2022/03/28	0	0.00	1	77.70	78.90	-1	2,457	-0.04%
2022/03/25	0	0.00	0	78.90	78.30	0	2,557	0.00%
2022/03/17	0	0.00	1	77.70	77.90	-1	3,123	-0.03%
2022/03/15	1	75.30	0	0.00	75.20	1	3,383	0.03%
2022/03/10	0	0.00	1	78.10	78.20	-1	4,261	-0.02%
2022/03/09	1	75.30	0	0.00	76.30	1	4,438	0.02%
2022/03/08	1	75.80	0	0.00	75.00	1	4,797	0.02%
2022/03/07	2	77.30	1	78.00	77.30	1	5,230	0.02%
2022/03/04	2	81.15	0	0.00	80.80	2	5,903	0.03%
2022/02/24	3	81.03	7	81.61	80.10	-4	7,408	-0.05%
2022/02/23	1	83.80	0	0.00	84.00	1	8,140	0.01%
2022/02/22	1	83.50	0	0.00	83.80	1	8,544	0.01%
2022/02/21	2	86.80	0	0.00	86.60	2	8,875	0.02%
2022/02/17	0	0.00	6	89.27	88.30	-6	9,348	-0.06%
2022/02/16	6	87.98	5	88.96	87.70	1	9,614	0.01%
2022/02/15	0	0.00	0	87.00	87.20	0	9,597	0.00%
2022/02/14	1	86.00	5	85.80	85.80	-4	9,604	-0.04%
2022/02/11	0	0.00	1	88.20	87.90	-1	9,606	-0.01%
2022/02/10	5	88.60	0	0.00	88.50	5	9,623	0.05%
2022/02/09	1	88.70	0	0.00	89.00	1	9,660	0.01%
2022/02/08	11	87.02	0	0.00	88.20	11	9,651	0.11%
2022/01/26	0	0.00	13	84.20	84.00	-13	9,742	-0.13%
2022/01/25	1	85.50	0	0.00	84.20	1	9,806	0.01%
2022/01/21	0	0.00	2	86.95	85.50	-2	10,050	-0.02%
2022/01/20	1	87.80	0	0.00	88.00	1	10,227	0.01%
2022/01/19	0	0.00	1	87.80	87.70	-1	10,315	-0.01%
2022/01/18	3	88.43	3	88.80	88.40	0	10,452	0.00%
2022/01/17	0	0.00	2	87.10	88.80	-2	10,459	-0.02%
2022/01/14	5	86.18	4	86.70	87.00	1	10,445	0.01%
2022/01/11	2	89.90	2	89.40	89.20	0	10,346	0.00%
2022/01/07	3	91.67	4	92.43	91.00	-1	10,265	-0.01%
2022/01/06	1	94.00	0	0.00	93.90	1	10,182	0.01%
2022/01/05	1	95.70	2	95.30	95.20	-1	10,147	-0.01%
2022/01/04	7	96.56	8	95.60	96.90	-1	10,056	-0.01%
2022/01/03	7	94.93	2	94.70	95.00	5	9,897	0.05%
2021/12/29	5	94.70	0	0.00	93.60	5	9,816	0.05%
2021/12/28	0	0.00	3	93.67	93.90	-3	9,685	-0.03%
2021/12/27	0	0.00	4	94.15	94.00	-4	9,668	-0.04%
2021/12/24	2	92.80	1	93.40	92.70	1	9,660	0.01%
2021/12/23	2	93.70	3	94.73	93.80	-1	9,637	-0.01%
2021/12/22	6	94.30	14	94.24	94.00	-8	9,623	-0.08%
2021/12/21	11	93.37	15	93.82	93.70	-4	9,564	-0.04%
2021/12/20	4	92.13	0	0.00	92.00	4	9,464	0.04%
2021/12/17	8	91.96	4	92.85	91.20	4	9,411	0.04%
2021/12/16	6	93.93	6	94.18	94.20	0	9,293	0.00%
2021/12/15	2	93.05	9	92.60	92.10	-7	9,227	-0.08%
2021/12/14	14	92.47	7.1	92.49	92.00	7	9,170	0.08%
2021/12/13	16	93.85	10.1	94.48	93.80	5.9	9,086	0.06%
2021/12/10	6	95.80	3.1	96.01	95.50	2.9	8,940	0.03%
2021/12/09	8.1	97.81	6.1	98.59	96.90	2	8,845	0.02%
2021/12/08	4	98.70	8.4	98.63	98.50	-4.4	8,661	-0.05%
2021/12/07	4	97.35	8.1	97.69	97.10	-4.1	8,383	-0.05%
2021/12/06	18.4	99.36	14.3	99.23	97.60	4.1	8,243	0.05%
2021/12/03	12	97.83	12.2	97.92	96.90	-0.2	7,806	0.00%
2021/12/02	16.5	98.85	17	99.83	97.00	-0.6	7,640	-0.01%
2021/12/01	13	99.82	13.3	99.55	101.50	-0.3	7,293	0.00%
2021/11/30	23.2	99.54	22.1	99.26	99.10	1.2	6,853	0.02%
2021/11/29	3.3	93.59	4	94.50	94.10	-0.7	6,181	-0.01%
2021/11/26	11.1	96.75	10.1	97.49	96.40	1.1	6,102	0.02%
2021/11/25	12.1	96.63	8	96.22	95.00	4	5,614	0.07%
2021/11/24	10.1	93.31	11	93.78	93.60	-0.9	5,292	-0.02%
2021/11/23	13	93.92	8	94.78	92.70	5	5,125	0.10%
2021/11/22	87	99.64	86	98.15	97.50	1	4,867	0.02%
2021/11/19	46	93.46	41.1	93.29	93.30	4.9	4,204	0.12%
2021/11/18	12	91.55	20	91.57	90.60	-8	3,805	-0.21%
2021/11/17	9	87.30	1	87.50	87.10	8	3,454	0.23%
2021/11/16	5	91.28	0	0.00	89.80	5	3,338	0.15%
2021/11/15	7	89.37	5	90.72	94.30	2	2,987	0.07%
2021/11/11	1	85.30	0	0.00	85.90	1	2,700	0.04%
2021/11/08	2	84.85	1	87.00	84.10	1	2,768	0.04%
2021/11/03	1	87.80	1	88.10	87.30	0	2,807	0.00%
2021/11/01	1	89.10	1	89.50	87.70	0	2,682	0.00%
2021/10/29	2	87.85	4	87.78	88.50	-2	2,551	-0.08%
2021/10/28	2	86.95	2	87.90	87.60	0	2,440	0.00%
2021/10/27	4	83.55	6	81.77	83.60	-2	2,248	-0.09%
2021/10/26	11	81.75	9	81.24	81.00	2	2,177	0.09%
2021/10/22	0	0.00	1	76.40	77.30	-1	2,101	-0.05%
2021/10/20	2	77.00	2	77.50	77.60	0	2,283	0.00%
2021/10/19	1	76.80	0	0.00	76.90	1	2,324	0.04%
2021/10/08	3	75.33	3	75.80	75.50	0	2,802	0.00%
2021/10/01	2	73.40	0	0.00	73.50	2	3,819	0.05%
2021/09/27	0	0.00	1	79.80	79.50	-1	4,375	-0.02%
2021/09/22	0	0.00	0.1	78.90	79.20	-0.1	4,870	0.00%
2021/09/17	0	0.00	1	79.80	79.80	-1	5,327	-0.02%
2021/09/14	1	79.20	0	0.00	79.40	1	5,957	0.02%
2021/09/13	0	0.00	1	78.80	79.00	-1	5,972	-0.02%
2021/09/08	1	79.10	0	0.00	78.20	1	6,034	0.02%
2021/09/07	0	0.00	1	80.30	80.80	-1	6,014	-0.02%
2021/09/06	1	82.40	1	83.40	81.10	0	6,010	0.00%
2021/09/02	0	0.00	3	83.80	82.50	-3	5,999	-0.05%
2021/09/01	15	86.45	10	85.14	84.40	5	5,976	0.08%
2021/08/26	2	83.95	2	83.65	84.40	0	5,837	0.00%
2021/08/25	0	0.00	2	81.70	83.40	-2	5,850	-0.03%
2021/08/24	2	81.00	0	0.00	81.10	2	5,818	0.03%
2021/08/23	1	80.50	1	81.20	81.40	0	5,850	0.00%
2021/08/20	0	0.00	3	79.20	78.60	-3	5,873	-0.05%
2021/08/18	3	80.80	0	0.00	80.70	3	5,935	0.05%
2021/08/17	0.1	78.50	1	80.30	78.50	-0.9	5,938	-0.02%
2021/08/16	3	79.90	0	0.00	79.90	3	5,943	0.05%
2021/08/13	2	82.90	2	85.20	83.00	0	5,914	0.00%
2021/08/12	0	0.00	2	85.15	85.50	-2	5,910	-0.03%
2021/08/11	0.1	83.64	0	0.00	81.50	0.1	5,905	0.00%
2021/08/10	5	84.50	0	0.00	85.30	5	5,891	0.08%
2021/08/06	0	0.00	2	86.45	84.80	-2	5,888	-0.03%
2021/08/05	1	86.00	0	0.00	86.00	1	5,938	0.02%
2021/08/04	1	87.10	0	0.00	86.10	1	6,030	0.02%
2021/08/03	2	87.65	2	87.50	88.00	0	6,078	0.00%
2021/07/30	2	86.70	0	0.00	85.80	2	6,216	0.03%
2021/07/29	1	86.60	0	0.00	87.10	1	6,226	0.02%
2021/07/28	0	0.00	1	84.60	85.90	-1	6,249	-0.02%
2021/07/27	5	90.32	3	91.77	89.30	2	6,322	0.03%
2021/07/26	1	91.80	6	91.13	91.70	-5	6,284	-0.08%
2021/07/23	3	90.26	2	89.70	89.20	1	6,240	0.02%
2021/07/21	1	89.30	2	88.35	88.20	-1	6,516	-0.02%
2021/07/20	1	87.10	3	87.20	86.60	-2	6,441	-0.03%
2021/07/19	1	89.30	2.3	89.69	89.50	-1.3	6,373	-0.02%
2021/07/16	2	91.10	1	91.50	91.30	1	6,365	0.02%
2021/07/15	2	89.90	8	91.46	90.40	-6	6,363	-0.09%
2021/07/14	3	91.83	0	0.00	90.60	3	6,334	0.05%
2021/07/13	23	96.94	28	98.17	92.20	-5	6,255	-0.08%
2021/07/12	5.3	93.30	4	93.35	94.30	1.3	5,656	0.02%
2021/07/09	2	91.20	3	90.77	90.20	-1	5,498	-0.02%
2021/07/08	1	92.10	6	91.03	91.10	-5	5,553	-0.09%
2021/07/07	3	91.30	4	92.25	90.80	-1	5,573	-0.02%
2021/07/06	29	94.13	14	94.12	92.10	15	5,563	0.27%
2021/07/05	0	0.00	4	92.05	91.60	-4	5,337	-0.07%
2021/07/02	1	89.50	1	89.70	89.20	0	5,510	0.00%
2021/07/01	1	88.90	4	90.38	88.00	-3	5,490	-0.05%
2021/06/30	1	91.20	2	92.80	92.00	-1	5,433	-0.02%
2021/06/29	3.1	92.31	11	92.90	92.50	-7.9	5,408	-0.15%
2021/06/28	30.1	92.75	28	93.18	92.40	2.1	5,203	0.04%
2021/06/25	9	89.12	8	91.09	91.00	1	4,772	0.02%
2021/06/24	4	86.13	12	82.91	86.20	-8	4,312	-0.19%
2021/06/23	0	0.00	2	82.05	81.90	-2	4,197	-0.05%
2021/06/22	1	80.00	1	80.40	79.70	0	4,216	0.00%
2021/06/21	1	81.80	0	0.00	80.80	1	4,232	0.02%
2021/06/18	2	82.55	2	82.55	83.30	0	4,293	0.00%
2021/06/17	2	82.35	3	81.23	82.00	-1	4,371	-0.02%
2021/06/15	2	82.05	2	82.75	82.00	0	4,576	0.00%
2021/06/11	5	81.72	5	82.18	81.20	0	4,646	0.00%
2021/06/09	0	0.00	1	80.40	80.50	-1	4,810	-0.02%
2021/06/08	1	79.90	0	0.00	79.90	1	4,865	0.02%
2021/06/07	0	0.00	1	78.20	80.90	-1	5,077	-0.02%
2021/06/03	2	81.50	3	81.83	81.90	-1	5,331	-0.02%
2021/06/02	3	81.53	1	80.10	80.60	2	5,422	0.04%
2021/06/01	14	84.12	12	83.08	82.50	2	5,826	0.03%
2021/05/31	2	82.00	0	0.00	82.00	2	5,898	0.03%
2021/05/28	0	0.00	3.1	80.52	81.20	-3.1	5,980	-0.05%
2021/05/27	10	80.12	10	79.15	79.20	0	6,098	0.00%
2021/05/26	1	79.20	1	80.00	79.00	0	6,293	0.00%
2021/05/25	5	78.60	3	78.60	78.20	2	6,397	0.03%
2021/05/24	1	76.80	0	0.00	77.40	1	6,618	0.02%
2021/05/20	0	0.00	1	75.40	73.90	-1	7,728	-0.01%
2021/05/19	1	74.00	4	74.03	75.00	-3	8,583	-0.03%
2021/05/17	1	67.67	4	68.30	68.30	-3	8,983	-0.03%
2021/05/14	1	75.50	2	75.00	73.50	-1	9,000	-0.01%
2021/05/13	3.1	72.98	1	70.80	74.20	2.1	9,084	0.02%
2021/05/12	2	75.05	3	72.57	72.00	-1	9,244	-0.01%
2021/05/10	1	84.50	0	0.00	82.50	1	9,133	0.01%
2021/05/04	0	0.00	3	78.50	78.10	-3	9,146	-0.03%
2021/05/03	10	86.50	11	85.66	85.60	-1	9,019	-0.01%
2021/04/29	11	89.11	12	88.74	88.70	-1	8,986	-0.01%
2021/04/28	13	91.76	31	93.75	90.70	-18	8,972	-0.20%
2021/04/26	4	89.03	9	89.04	88.90	-5	8,680	-0.06%
2021/04/22	5	88.08	4	89.03	86.60	1	8,696	0.01%
2021/04/21	3	88.60	8	88.88	88.80	-5	8,661	-0.06%
2021/04/20	2	90.00	2	89.45	90.00	0	8,621	0.00%
2021/04/19	3	89.03	4	89.28	88.80	-1	8,673	-0.01%
2021/04/16	1	88.80	0	0.00	89.80	1	8,803	0.01%
2021/04/15	2	89.35	1	89.50	89.30	1	8,847	0.01%
2021/04/14	3	87.30	3	86.40	87.40	0	8,872	0.00%
2021/04/12	5	90.84	1	91.60	90.00	4	8,845	0.05%
2021/04/09	8	90.91	2	91.30	90.70	6	8,899	0.07%
2021/04/08	22	92.99	7	93.14	93.30	15	8,771	0.17%
2021/04/07	0	0.00	1	88.60	89.20	-1	8,521	-0.01%
2021/04/06	0	0.00	2	87.80	87.70	-2	8,521	-0.02%
2021/04/01	0	0.00	4	90.43	89.70	-4	8,460	-0.05%
2021/03/31	0	0.00	1	89.60	89.30	-1	8,378	-0.01%
2021/03/30	2	88.90	1	89.30	88.90	1	8,353	0.01%
2021/03/29	2	88.75	3	88.67	88.80	-1	8,334	-0.01%
2021/03/26	4	87.63	4	88.18	88.20	0	8,323	0.00%
2021/03/25	3	87.20	7	86.74	86.30	-4	8,295	-0.05%
2021/03/24	0	0.00	7	87.81	87.50	-7	8,304	-0.08%
2021/03/23	3	87.60	1	87.10	87.10	2	8,284	0.02%
2021/03/22	5	89.70	4	90.65	88.80	1	8,227	0.01%
2021/03/19	1	90.90	5	91.12	91.10	-4	8,208	-0.05%
2021/03/18	9	90.93	9	91.22	91.20	0	8,174	0.00%
2021/03/17	5	89.86	7	90.03	89.30	-2	8,218	-0.02%
2021/03/16	10	90.59	7	90.64	89.90	3	8,359	0.04%
2021/03/15	0	0.00	1	89.30	88.80	-1	8,476	-0.01%
2021/03/12	23	90.14	25.1	89.32	89.10	-2	8,447	-0.02%
2021/03/11	11	91.21	10	91.84	90.10	1	8,423	0.01%
2021/03/10	12	90.29	3	90.67	90.40	9	8,239	0.11%
2021/03/09	5	87.86	11	87.97	89.20	-6	8,160	-0.07%
2021/03/08	9	88.67	10	88.91	87.00	-1	8,088	-0.01%
2021/03/05	15	89.86	13	90.37	88.10	2	8,016	0.02%
2021/03/04	9	87.66	13	87.25	86.10	-4	7,670	-0.05%
2021/03/03	3	90.37	8	87.73	89.80	-5	7,702	-0.06%
2021/03/02	20	90.31	5	90.48	88.90	15	7,600	0.20%
2021/02/26	4	90.90	5	91.74	92.00	-1	7,479	-0.01%
2021/02/25	8	90.76	14.2	90.65	89.70	-6.2	7,279	-0.08%
2021/02/24	21	93.26	2	93.85	90.70	19	7,132	0.27%
2021/02/23	6	93.02	12	92.67	93.20	-6	6,872	-0.09%
2021/02/22	62	97.73	38	98.93	95.80	24	6,549	0.37%
2021/02/19	33	91.76	32	90.72	94.00	1	5,820	0.02%
2021/02/18	11	83.50	25	84.83	85.50	-14	4,952	-0.28%
2021/02/05	4	75.60	1	77.30	75.60	3	4,508	0.07%
2021/02/04	11	77.47	11.1	77.61	77.10	-0.1	4,465	0.00%
2021/02/03	7	77.00	7	76.27	75.70	0	4,357	0.00%
2021/02/02	1	72.50	0	0.00	72.40	1	4,182	0.02%
2021/02/01	0	0.00	1	72.40	72.30	-1	4,219	-0.02%
2021/01/29	12	74.62	8	76.08	73.80	4	4,167	0.10%
2021/01/28	1	75.70	0	0.00	74.30	1	4,016	0.02%
2021/01/27	2	75.50	5	75.04	74.80	-3	3,975	-0.08%
2021/01/26	5	74.76	1	75.50	72.90	4	3,935	0.10%
2021/01/25	7	73.86	10	73.97	73.90	-3	3,903	-0.08%
2021/01/22	3	73.23	2	73.20	73.20	1	3,877	0.03%
2021/01/21	2	71.40	1	72.80	71.00	1	3,846	0.03%
2021/01/20	1	72.10	2	73.60	72.10	-1	3,809	-0.03%
2021/01/19	7	74.94	6	74.67	75.20	1	3,750	0.03%
2021/01/18	10	73.72	10.1	73.21	73.80	-0.1	3,709	0.00%
2021/01/15	7	76.71	2	78.50	75.50	5	3,670	0.14%
2021/01/14	0	0.00	2	77.75	77.70	-2	3,619	-0.06%
2021/01/13	4	76.80	1	76.60	76.70	3	3,590	0.08%
2021/01/12	12	77.87	18	77.48	76.10	-6	3,555	-0.17%
2021/01/11	8	78.95	9	79.34	79.90	-1	3,465	-0.03%
2021/01/08	12.2	77.39	12.1	77.72	77.60	0	3,298	0.00%
2021/01/07	1	77.30	3	77.37	77.10	-2	3,212	-0.06%
2021/01/06	0	0.00	2	76.15	74.60	-2	3,156	-0.06%
2021/01/05	5	77.16	4	77.68	77.50	1	3,075	0.03%
2021/01/04	3	77.53	2	77.35	78.00	1	3,019	0.03%
2020/12/31	2	74.45	1	74.20	73.90	1	2,905	0.03%
2020/12/30	2	74.70	2	74.45	74.30	0	2,885	0.00%
2020/12/29	1	74.80	2	74.45	73.70	-1	2,867	-0.03%
2020/12/28	0	0.00	0.1	73.20	73.00	-0.1	2,810	0.00%
2020/12/25	0	0.00	2	73.30	72.70	-2	2,798	-0.07%
2020/12/24	2	72.75	2	72.80	72.70	0	2,779	0.00%
2020/12/22	0	0.00	0.1	70.90	70.20	-0.1	2,781	0.00%
2020/12/18	2	74.40	1	73.60	73.60	1	2,747	0.04%
2020/12/16	0	0.00	0.1	73.40	72.50	-0.1	2,699	0.00%
2020/12/15	6	75.37	0	0.00	72.20	6	2,672	0.22%
2020/12/14	6	76.48	9	76.96	75.50	-3	2,592	-0.12%
2020/12/11	7	78.23	0	0.00	77.20	7	2,545	0.27%
2020/12/10	8	79.18	3.1	79.34	79.90	4.9	2,382	0.21%
2020/12/09	8	76.91	11.1	77.27	78.80	-3.1	2,176	-0.14%
2020/12/08	2	73.50	2	73.70	73.30	0	1,938	0.00%
2020/12/07	1	72.10	1	72.60	72.50	0	1,922	0.00%
2020/12/04	1	74.10	3	73.60	73.70	-2	1,889	-0.11%
2020/12/03	1	74.30	2.1	74.86	74.20	-1.1	1,868	-0.06%
2020/12/02	1	74.30	1.1	73.90	73.90	-0.1	1,793	0.00%
2020/12/01	2	72.20	1.1	72.47	72.40	0.9	1,747	0.05%
2020/11/30	4	72.88	2	75.05	73.20	2	1,727	0.12%
2020/11/27	5	73.46	6.1	73.37	74.00	-1.1	1,682	-0.07%
2020/11/26	1	71.00	50	71.00	70.70	-49	1,507	-3.25%
2020/11/24	0	0.00	1	70.70	70.60	-1	1,471	-0.07%
2020/11/23	0	0.00	1	70.40	69.70	-1	1,450	-0.07%
2020/11/20	50	69.79	0	0.00	70.00	50	1,459	3.43%
2020/11/19	0	0.00	1	69.30	69.30	-1	1,458	-0.07%
2020/11/18	5	70.80	3	70.73	70.30	2	1,453	0.14%
2020/11/16	2	69.50	1	69.70	68.70	1	1,424	0.07%
2020/11/13	0	0.00	1	68.90	68.90	-1	1,413	-0.07%
2020/11/12	2	68.90	2	69.20	69.00	0	1,426	0.00%
2020/11/11	0	0.00	1	68.40	68.80	-1	1,410	-0.07%
2020/11/10	2	68.50	7	68.39	68.50	-5	1,405	-0.36%
2020/10/20	0	0.00	1	65.60	65.90	-1	1,770	-0.06%
2020/10/16	0	0.00	1	66.00	64.80	-1	1,906	-0.05%
2020/10/14	1	66.80	31	65.29	66.60	-30	1,992	-1.51%
2020/10/08	1	66.60	1	66.70	66.00	0	2,110	0.00%
2020/09/24	8	63.80	0	0.00	63.90	8	3,593	0.22%
2020/09/23	5	66.30	3	65.80	65.80	2	3,587	0.06%
2020/09/22	0	0.00	2	65.95	66.10	-2	3,637	-0.05%
2020/09/21	1	67.70	1	68.00	67.10	0	3,647	0.00%
2020/09/18	0	0.00	1	68.00	68.10	-1	3,653	-0.03%
2020/09/17	2	68.00	1	68.10	67.90	1	3,672	0.03%
2020/09/16	2	67.05	1	67.60	66.90	1	3,674	0.03%
2020/09/14	3	65.57	5	66.20	66.30	-2	3,807	-0.05%
2020/09/11	5	63.60	3	64.07	64.00	2	3,815	0.05%
2020/09/10	3	64.60	1	64.40	64.40	2	3,849	0.05%
2020/09/09	0	0.00	3	64.13	64.60	-3	3,879	-0.08%
2020/09/08	1	64.70	4	64.93	65.10	-3	3,898	-0.08%
2020/09/07	2	66.20	2	65.60	65.70	0	3,931	0.00%
2020/09/04	2	65.85	1	66.40	66.40	1	3,990	0.03%
2020/09/03	3	68.17	1	68.80	67.50	2	4,170	0.05%
2020/09/02	4	67.18	3	68.50	68.20	1	4,182	0.02%
2020/08/31	3	66.80	0	0.00	66.00	3	4,173	0.07%
2020/08/28	3	65.80	0	0.00	66.10	3	4,203	0.07%
2020/08/27	0	0.00	2	66.85	66.10	-2	4,267	-0.05%
2020/08/26	0	0.00	1	66.60	66.60	-1	4,415	-0.02%
2020/08/24	1	64.30	0	0.00	64.30	1	4,426	0.02%
2020/08/21	3	64.30	0	0.00	65.00	3	4,434	0.07%
2020/08/20	7	66.71	0	0.00	63.60	7	4,430	0.16%
2020/08/19	0	0.00	3	69.50	68.50	-3	4,386	-0.07%
2020/08/17	4	70.93	0	0.00	70.80	4	4,367	0.09%
2020/08/12	1	70.10	5	70.16	69.90	-4	4,365	-0.09%
2020/08/06	3	71.40	5	71.58	71.60	-2	4,397	-0.05%
2020/08/05	1	71.30	4	71.05	71.30	-3	4,403	-0.07%
2020/08/04	3	70.37	3	70.03	69.90	0	4,400	0.00%
2020/08/03	1	69.10	2	69.00	69.00	-1	4,527	-0.02%
2020/07/31	2	69.00	2	69.10	69.00	0	4,580	0.00%
2020/07/30	2	69.60	4	69.50	69.40	-2	4,592	-0.04%
2020/07/28	4	68.35	6	69.00	67.30	-2	4,577	-0.04%
2020/07/27	4	69.58	1	69.00	69.00	3	4,590	0.07%
2020/07/24	2	70.60	0	0.00	70.40	2	4,594	0.04%
2020/07/23	3	72.70	3	72.73	72.30	0	4,568	0.00%
2020/07/22	3	73.70	9	72.68	73.00	-6	4,581	-0.13%
2020/07/21	2	72.30	0	0.00	72.00	2	4,496	0.04%
2020/07/20	9	71.26	9	70.83	71.00	0	4,452	0.00%
2020/07/17	12	71.83	6	71.70	71.20	6	4,448	0.13%
2020/07/16	0	0.00	2	71.70	71.50	-2	4,457	-0.04%
2020/07/15	6	72.15	6	72.35	71.20	0	4,439	0.00%
2020/07/14	3	73.70	2	73.50	72.60	1	4,456	0.02%
2020/07/13	2	75.45	2	75.90	75.20	0	4,414	0.00%
2020/07/10	11	76.85	3	75.97	75.00	8	4,421	0.18%
2020/07/09	7	80.21	5	80.68	79.90	2	4,363	0.05%
2020/07/08	31	80.01	17	81.88	81.40	14	4,194	0.33%
2020/07/07	12	74.20	24	74.75	77.10	-12	3,612	-0.33%
2020/07/06	0	0.00	20	71.40	72.10	-20	3,368	-0.59%
2020/07/03	2	71.15	1	71.90	70.60	1	3,365	0.03%
2020/07/02	1	71.20	11	71.26	71.20	-10	3,431	-0.29%
2020/07/01	2	71.55	2	71.10	71.00	0	3,440	0.00%
2020/06/30	0	0.00	2	70.15	70.10	-2	3,412	-0.06%
2020/06/29	2	69.10	0	0.00	68.80	2	3,425	0.06%
2020/06/23	2	70.30	0	0.00	70.10	2	3,459	0.06%
2020/06/19	4	70.78	1	71.50	70.00	3	3,529	0.09%
2020/06/18	3	70.57	1	70.40	70.70	2	3,433	0.06%
2020/06/17	0	0.00	1	70.70	70.30	-1	3,447	-0.03%
2020/06/16	1	68.80	36	68.99	69.70	-35	3,475	-1.01%
2020/06/15	3	68.67	0	0.00	68.00	3	3,541	0.08%
2020/06/12	0	0.00	15	68.60	68.80	-15	3,559	-0.42%
2020/06/11	5	71.12	6	70.50	69.90	-1	3,586	-0.03%
2020/06/10	12	73.60	5	73.80	72.20	7	3,590	0.19%
2020/06/09	1	72.20	1	72.00	72.40	0	3,506	0.00%
2020/06/08	2	72.50	3	71.73	71.50	-1	3,570	-0.03%
2020/06/03	10	72.62	11	73.45	72.40	-1	3,618	-0.03%
2020/06/02	7	72.26	8	72.55	72.30	-1	3,568	-0.03%
2020/05/28	1	71.00	3	70.53	68.80	-2	3,474	-0.06%
2020/05/27	3	70.33	1	70.00	70.20	2	3,511	0.06%
2020/05/26	3	70.17	1	70.20	69.50	2	3,585	0.06%
2020/05/25	0	0.00	2	67.65	69.00	-2	3,620	-0.06%
2020/05/21	1	69.70	0	0.00	69.60	1	3,740	0.03%
2020/05/20	0	0.00	1	68.30	68.20	-1	3,767	-0.03%
2020/05/15	1	69.50	0	0.00	67.20	1	4,013	0.02%
2020/05/14	0	0.00	1	68.70	68.80	-1	4,008	-0.02%
2020/05/13	2	71.00	0	0.00	70.80	2	4,004	0.05%
2020/05/11	0	0.00	1	70.80	70.90	-1	4,099	-0.02%
2020/05/08	3	72.03	1	71.00	70.70	2	4,087	0.05%
2020/05/07	2	73.45	2	73.85	74.60	0	3,973	0.00%
2020/05/06	0	0.00	1	71.20	71.30	-1	3,944	-0.03%
2020/05/04	1	71.30	0	0.00	70.70	1	4,041	0.02%
2020/04/30	5	72.62	4	72.45	72.60	1	4,096	0.02%
2020/04/29	2	72.20	5	71.58	71.30	-3	4,105	-0.07%
2020/04/28	3	71.30	2	70.50	70.40	1	4,132	0.02%
2020/04/27	2	70.45	3	70.37	70.40	-1	4,228	-0.02%
2020/04/24	1	68.20	2	68.55	68.20	-1	4,231	-0.02%
2020/04/23	4	69.15	1	67.90	68.50	3	4,294	0.07%
2020/04/22	0	0.00	2	67.30	68.50	-2	4,402	-0.05%
2020/04/21	1	68.00	17	68.12	67.50	-16	4,488	-0.36%
2020/04/20	4	70.00	1	69.20	70.40	3	4,530	0.07%
2020/04/17	6	70.12	3	70.27	69.20	3	4,584	0.07%
2020/04/16	4	70.15	1	70.50	69.70	3	4,725	0.06%
2020/04/15	19	69.74	13	69.85	70.10	6	4,829	0.12%
2020/04/14	9	69.67	7	69.09	69.70	2	4,917	0.04%
2020/04/13	2	67.80	1	68.50	67.40	1	5,160	0.02%
2020/04/09	7	68.37	7	69.01	67.30	0	5,868	0.00%
2020/04/08	3	67.57	4	67.88	68.40	-1	6,121	-0.02%
2020/04/07	2	66.25	10	65.94	66.60	-8	6,268	-0.13%
2020/04/06	0	0.00	3	62.20	62.40	-3	6,416	-0.05%
2020/04/01	3	61.80	2	61.65	62.00	1	6,722	0.01%
2020/03/31	1	60.90	2	61.95	61.00	-1	7,310	-0.01%
2020/03/30	0	0.00	2	60.95	61.90	-2	7,651	-0.03%
2020/03/27	50	62.60	5	63.32	61.00	45	7,928	0.57%
2020/03/26	2	61.75	3	61.47	61.80	-1	8,385	-0.01%
2020/03/25	13	61.95	2	62.05	61.60	11	8,673	0.13%
2020/03/24	1	59.30	1	58.80	58.90	0	8,750	0.00%
2020/03/23	0	0.00	6	55.05	54.10	-6	8,864	-0.07%
2020/03/20	3	56.60	8	56.81	57.50	-5	9,195	-0.05%
2020/03/19	9	54.72	75	52.37	52.30	-66	9,238	-0.71%
2020/03/18	2	58.50	6	61.02	58.10	-4	9,165	-0.04%
2020/03/17	11	60.63	7	61.66	60.20	4	9,235	0.04%
2020/03/16	12	65.33	5	62.00	62.00	7	9,171	0.08%
2020/03/13	15	65.09	3	65.67	68.00	12	9,102	0.13%
2020/03/12	12	73.34	0	0.00	71.00	12	9,013	0.13%
2020/03/10	2	79.10	2	78.45	80.80	0	8,950	0.00%
2020/03/09	4	80.55	3	80.73	79.00	1	8,906	0.01%
2020/03/05	1	84.50	1	85.20	84.60	0	8,831	0.00%
2020/03/04	0	0.00	102	83.00	83.70	-102	8,817	-1.16%	大賣/鉅額交易
2020/03/03	3	84.57	4	84.05	83.70	-1	8,805	-0.01%
2020/03/02	7	81.79	0	0.00	81.50	7	8,759	0.08%
2020/02/27	7	86.43	21	87.08	83.70	-14	8,723	-0.16%
2020/02/26	3	89.67	2	89.35	88.30	1	8,644	0.01%
2020/02/25	17	90.65	7	90.64	90.30	10	8,605	0.12%
2020/02/24	4	91.38	7	91.56	91.90	-3	8,532	-0.04%
2020/02/21	8	90.58	0	0.00	90.70	8	8,502	0.09%
2020/02/20	9	92.32	2	91.70	91.00	7	8,474	0.08%
2020/02/19	10	90.95	3	91.67	92.10	7	8,358	0.08%
2020/02/18	0	0.00	1	88.90	88.30	-1	8,233	-0.01%
2020/02/14	1	88.30	0	0.00	88.80	1	8,215	0.01%
2020/02/13	6	87.75	2	88.50	87.80	4	8,200	0.05%
2020/02/12	3	88.53	5	87.74	88.50	-2	8,187	-0.02%
2020/02/11	0	0.00	1	85.20	85.50	-1	8,131	-0.01%
2020/02/10	3	83.50	1	84.00	84.00	2	8,140	0.02%
2020/02/07	3	86.00	0	0.00	85.40	3	8,138	0.04%
2020/02/06	1	87.90	2	88.00	88.00	-1	8,139	-0.01%
2020/02/05	1	88.70	3	87.50	86.70	-2	8,141	-0.02%
2020/02/04	2	87.40	3	87.40	87.60	-1	8,089	-0.01%
2020/02/03	0	0.00	1	82.00	84.80	-1	8,065	-0.01%
2020/01/31	6	86.67	1	86.50	86.50	5	8,256	0.06%
2020/01/30	4	87.40	7	86.69	86.60	-3	8,282	-0.04%
2020/01/20	0	0.00	1	95.00	96.20	-1	8,158	-0.01%
2020/01/17	4	95.53	4	96.23	95.00	0	8,174	0.00%
2020/01/16	2	96.15	0	0.00	96.60	2	8,264	0.02%
2020/01/15	1	96.80	2	95.90	95.50	-1	8,159	-0.01%
2020/01/14	4	98.08	1	98.20	98.30	3	8,055	0.04%
2020/01/13	2	97.30	1	97.00	98.20	1	7,961	0.01%
2020/01/10	11	99.27	9	100.82	97.00	2	7,897	0.03%
2020/01/09	3	99.53	8	99.93	100.50	-5	7,686	-0.07%
2020/01/08	5	100.28	3	99.33	97.40	2	7,556	0.03%
2020/01/07	3	98.83	5	98.82	99.20	-2	7,403	-0.03%
2020/01/06	8	105.75	8	105.75	103.00	0	7,077	0.00%
2020/01/03	10	104.95	12	104.96	104.50	-2	6,656	-0.03%
2020/01/02	107	112.76	2	111.50	108.50	105	6,306	1.66%	大買/鉅額交易
2019/12/31	5	106.40	8	106.13	108.00	-3	6,011	-0.05%
2019/12/30	6	106.08	52	106.96	105.50	-46	5,801	-0.79%
2019/12/27	58	107.44	5	106.90	106.00	53	5,576	0.95%
2019/12/26	15	105.43	13	106.35	106.50	2	5,269	0.04%
2019/12/25	11	99.00	27	99.70	101.50	-16	4,672	-0.34%
2019/12/24	9	96.54	7	96.57	96.50	2	4,318	0.05%
2019/12/23	10	95.84	18	96.61	95.80	-8	4,028	-0.20%
2019/12/20	7	87.59	25	88.95	88.90	-18	3,572	-0.50%
2019/12/19	3	87.50	6	86.73	85.60	-3	3,250	-0.09%
2019/12/18	5	85.98	6	86.67	86.50	-1	3,126	-0.03%
2019/12/17	5	85.88	12	85.92	86.00	-7	3,007	-0.23%
2019/12/16	2	80.95	5	81.60	82.80	-3	2,674	-0.11%
2019/12/13	3	79.40	5	80.24	79.10	-2	2,585	-0.08%
2019/12/12	6	80.37	5	81.04	80.20	1	2,560	0.04%
2019/12/11	0	0.00	3	79.23	79.10	-3	2,464	-0.12%
2019/12/10	2	79.15	2	79.10	79.20	0	2,462	0.00%
2019/12/09	1	78.60	5	79.14	78.90	-4	2,476	-0.16%
2019/12/06	1	78.30	0	0.00	78.40	1	2,492	0.04%
2019/12/05	1	78.50	2	78.80	78.70	-1	2,519	-0.04%
2019/12/04	0	0.00	1	77.10	77.10	-1	2,481	-0.04%
2019/12/03	0	0.00	6	77.18	77.10	-6	2,497	-0.24%
2019/12/02	0	0.00	4	77.88	77.40	-4	2,515	-0.16%
2019/11/29	3	77.90	2	78.00	78.40	1	2,554	0.04%
2019/11/27	0	0.00	2	78.45	78.70	-2	2,591	-0.08%
2019/11/26	5	78.52	3	78.70	78.90	2	2,729	0.07%
2019/11/22	2	76.85	0	0.00	76.50	2	2,859	0.07%
2019/11/21	3	75.63	0	0.00	76.50	3	2,896	0.10%
2019/11/20	3	76.90	1	76.50	76.60	2	2,931	0.07%
2019/11/19	2	77.90	0	0.00	77.80	2	2,967	0.07%
2019/11/18	1	77.90	0	0.00	78.10	1	2,988	0.03%
2019/11/15	3	78.43	0	0.00	78.20	3	3,030	0.10%
2019/11/14	2	77.95	4	77.78	77.70	-2	3,075	-0.07%
2019/11/13	4	79.10	0	0.00	79.10	4	3,136	0.13%
2019/11/12	2	80.00	2	80.15	80.10	0	3,145	0.00%
2019/11/11	6	80.57	2	81.60	79.70	4	3,175	0.13%
2019/11/08	1	83.00	4	83.80	83.00	-3	3,204	-0.09%
2019/11/07	0	0.00	1	83.50	83.60	-1	3,248	-0.03%
2019/11/06	2	84.70	2	85.10	84.20	0	3,240	0.00%
2019/11/05	0	0.00	5.3	85.42	85.20	-5.3	3,239	-0.16%
2019/11/04	2	86.15	2.4	85.97	85.40	-0.4	3,240	-0.01%
2019/11/01	3	85.03	3	85.00	85.30	0	3,225	0.00%
2019/10/31	3	84.50	2	84.30	84.00	1	3,225	0.03%
2019/10/30	15	85.77	15	85.92	84.90	0	3,181	0.00%
2019/10/29	3	83.23	15	83.54	84.80	-12	2,957	-0.41%
2019/10/28	0	0.00	1	82.40	82.10	-1	2,908	-0.03%
2019/10/25	2	84.15	4	84.08	83.00	-2	2,909	-0.07%
2019/10/24	8	83.19	12	83.44	84.30	-4	2,857	-0.14%
2019/10/23	5	81.24	0	0.00	81.10	5	2,728	0.18%
2019/10/22	0	0.00	1	80.60	80.10	-1	2,736	-0.04%
2019/10/21	1	80.20	1	80.50	80.20	0	2,780	0.00%
2019/10/18	2	80.40	0	0.00	80.80	2	2,802	0.07%
2019/10/16	0	0.00	1	80.00	79.80	-1	2,929	-0.03%
2019/10/15	1	79.10	0	0.00	79.10	1	3,218	0.03%
2019/10/09	4	79.38	4	79.20	79.00	0	3,275	0.00%
2019/10/08	1	80.70	2	80.95	80.40	-1	3,290	-0.03%
2019/10/07	2	81.95	3	81.47	81.10	-1	3,333	-0.03%
2019/10/04	2	80.75	1	81.30	81.00	1	3,349	0.03%
2019/10/02	4	81.15	3	81.27	81.50	1	3,389	0.03%
2019/09/27	2	78.25	0	0.00	78.30	2	3,409	0.06%
2019/09/26	1	80.10	0	0.00	79.30	1	3,494	0.03%
2019/09/25	4	79.53	2	79.45	79.30	2	3,539	0.06%
2019/09/24	1	81.30	0	0.00	81.20	1	3,690	0.03%
2019/09/23	1	81.70	1	81.20	81.00	0	3,757	0.00%
2019/09/20	2	80.10	2	80.40	80.70	0	4,061	0.00%
2019/09/19	3	80.73	0	0.00	80.40	3	4,033	0.07%
2019/09/18	5	81.42	2	81.50	81.50	3	4,017	0.07%
2019/09/17	6	82.05	0	0.00	81.90	6	4,030	0.15%
2019/09/16	5	81.64	0	0.00	81.50	5	4,101	0.12%
2019/09/12	3	82.63	0	0.00	82.60	3	4,166	0.07%
2019/09/11	3	82.43	1	82.70	82.30	2	4,240	0.05%
2019/09/10	7	82.37	3	82.27	82.30	4	4,277	0.09%
2019/09/09	6	83.62	2	84.15	83.60	4	4,317	0.09%
2019/09/06	20	85.60	0	0.00	85.30	20	4,528	0.44%
2019/09/05	5	86.26	6	86.28	85.90	-1	4,789	-0.02%
2019/09/04	0	0.00	2.1	85.31	85.50	-2.1	4,813	-0.04%
2019/09/03	3	85.87	6	86.13	84.70	-3	4,841	-0.06%
2019/09/02	4	85.85	0	0.00	86.00	4	4,833	0.08%
2019/08/30	0	0.00	1	85.60	85.70	-1	4,851	-0.02%
2019/08/29	6	88.25	2	87.95	86.10	4	4,820	0.08%
2019/08/28	7	86.31	24	86.90	87.70	-17	4,687	-0.36%
2019/08/27	4	83.63	10	84.00	84.00	-6	4,565	-0.13%
2019/08/26	0	0.00	1	82.00	82.00	-1	4,579	-0.02%
2019/08/23	1	87.00	1	85.50	85.10	0	4,534	0.00%
2019/08/22	1	86.00	0	0.00	85.80	1	4,491	0.02%
2019/08/21	0	0.00	1	85.60	85.30	-1	4,431	-0.02%
2019/08/20	2	85.45	5	84.92	85.30	-3	4,411	-0.07%
2019/08/19	4	84.10	1	85.30	84.10	3	4,378	0.07%
2019/08/16	5	83.90	2	84.40	85.00	3	4,345	0.07%
2019/08/15	1	82.30	4	81.80	82.60	-3	4,266	-0.07%
2019/08/14	1	82.20	1	82.60	82.30	0	4,258	0.00%
2019/08/13	2	82.00	2	81.15	80.70	0	4,238	0.00%
2019/08/12	3	82.77	4	82.48	82.90	-1	4,208	-0.02%
2019/08/08	4	79.10	3	79.40	79.50	1	4,154	0.02%
2019/08/07	2	79.05	0	0.00	78.00	2	4,167	0.05%
2019/08/06	0	0.00	4	75.75	79.50	-4	4,196	-0.10%
2019/08/05	1	78.00	2	80.40	78.00	-1	4,198	-0.02%
2019/08/02	10	80.54	0	0.00	80.60	10	4,196	0.24%
2019/08/01	0	0.00	2	82.75	82.70	-2	4,210	-0.05%
2019/07/31	3	83.33	2	83.20	83.40	1	4,220	0.02%
2019/07/30	2	84.80	7	83.93	81.80	-5	4,191	-0.12%
2019/07/29	2	85.50	0	0.00	85.10	2	4,203	0.05%
2019/07/26	3	85.57	3	85.33	85.40	0	4,270	0.00%
2019/07/24	2	84.60	0	0.00	84.30	2	4,282	0.05%
2019/07/23	0	0.00	1	86.00	84.80	-1	4,307	-0.02%
2019/07/22	0	0.00	1	84.90	84.90	-1	4,351	-0.02%
2019/07/19	2	85.10	4	85.45	85.00	-2	4,365	-0.05%
2019/07/18	6	86.58	8	87.91	85.00	-2	4,337	-0.05%
2019/07/17	11	89.61	9	88.81	87.20	2	4,321	0.05%
2019/07/16	4	87.48	1	87.00	86.80	3	4,094	0.07%
2019/07/11	6	86.27	6	86.83	86.00	0	4,338	0.00%
2019/07/10	1	85.30	1	86.40	86.40	0	4,383	0.00%
2019/07/09	0	0.00	1	84.20	84.00	-1	4,450	-0.02%
2019/07/08	1	85.30	0	0.00	85.10	1	4,593	0.02%
2019/07/05	0	0.00	1	86.40	86.40	-1	4,668	-0.02%
2019/07/04	1	86.30	1	85.60	86.00	0	4,777	0.00%
2019/07/03	2	88.70	2	87.85	87.00	0	4,814	0.00%
2019/07/01	10	90.53	14	91.09	89.70	-4	4,829	-0.08%
2019/06/28	6	86.23	8	86.11	86.90	-2	4,801	-0.04%
2019/06/27	13	86.49	32	86.65	86.90	-19	5,131	-0.37%
2019/06/26	3	81.70	2	81.95	82.40	1	4,997	0.02%
2019/06/25	1	81.30	2	82.65	81.30	-1	5,226	-0.02%
2019/06/24	3	82.37	0	0.00	82.70	3	5,489	0.05%
2019/06/21	14	83.55	3	83.30	80.80	11	6,009	0.18%
2019/06/20	6	84.10	11	83.80	84.00	-5	6,228	-0.08%
2019/06/19	3	82.37	6	82.38	82.20	-3	6,977	-0.04%
2019/06/18	3	82.07	0	0.00	80.80	3	7,536	0.04%
2019/06/17	1	81.60	8	81.25	83.00	-7	7,921	-0.09%
2019/06/14	38	81.78	32	82.44	81.60	6	7,923	0.08%
2019/06/13	11	80.34	8	80.99	80.40	3	7,774	0.04%
2019/06/12	6	75.68	6	75.17	76.00	0	7,605	0.00%
2019/06/11	1	74.10	3	74.70	74.10	-2	7,906	-0.03%
2019/06/10	1	71.80	3	73.03	73.50	-2	8,015	-0.02%
2019/06/06	3	71.23	3	70.93	70.00	0	8,052	0.00%
2019/06/05	2	72.30	1	73.00	72.30	1	8,025	0.01%
2019/05/31	2	74.20	1	74.10	73.60	1	8,119	0.01%
2019/05/30	2	73.05	0	0.00	73.10	2	8,167	0.02%
2019/05/28	0	0.00	9	72.80	72.70	-9	8,263	-0.11%
2019/05/27	1	72.10	0	0.00	72.30	1	8,334	0.01%
2019/05/23	0	0.00	1	72.90	72.90	-1	8,607	-0.01%
2019/05/20	1	74.40	16	74.55	75.20	-15	9,297	-0.16%
2019/05/17	1	76.00	0	0.00	75.00	1	9,366	0.01%
2019/05/16	1	78.60	0	0.00	78.00	1	9,375	0.01%
2019/05/15	51	80.95	0	0.00	80.00	51	9,406	0.54%
2019/05/14	2	77.60	1	79.70	80.60	1	9,518	0.01%
2019/05/13	1	79.30	2	79.20	78.50	-1	9,507	-0.01%
2019/05/10	6	81.73	5	83.00	81.50	1	9,510	0.01%
2019/05/09	10	83.04	2	83.05	82.00	8	9,554	0.08%
2019/05/08	2	85.05	20	83.56	85.40	-18	9,574	-0.19%
2019/05/07	1	86.90	2	86.60	86.00	-1	9,573	-0.01%
2019/05/03	6	90.33	4	89.90	89.70	2	9,571	0.02%
2019/05/02	1	88.40	1	87.90	88.00	0	9,524	0.00%
2019/04/30	0	0.00	1	86.60	88.30	-1	9,544	-0.01%
2019/04/29	2	86.25	1	84.60	85.50	1	9,591	0.01%
2019/04/26	13	87.44	13	87.66	87.50	0	9,773	0.00%
2019/04/25	13	91.89	6	91.97	91.40	7	9,894	0.07%
2019/04/23	1	90.70	0	0.00	90.40	1	10,073	0.01%
2019/04/22	0	0.00	8	92.04	92.00	-8	10,362	-0.08%
2019/04/19	11	91.62	4	92.18	91.30	7	10,529	0.07%
2019/04/18	2	92.55	21	92.70	92.50	-19	10,755	-0.18%
2019/04/17	9	91.70	0	0.00	91.20	9	10,669	0.08%
2019/04/16	8	92.73	4	92.55	92.20	4	10,632	0.04%
2019/04/15	2	92.50	9	92.13	93.60	-7	10,584	-0.07%
2019/04/12	37	93.11	20	92.80	91.50	17	10,511	0.16%
2019/04/11	21	95.29	26	97.35	94.80	-5	10,375	-0.05%
2019/04/10	20	97.51	26	97.62	96.30	-6	10,308	-0.06%
2019/04/09	7	96.91	14	97.79	96.10	-7	10,267	-0.07%
2019/04/08	12	97.04	3	98.33	96.50	9	10,221	0.09%
2019/04/03	0	0.00	10	98.44	97.50	-10	10,114	-0.10%
2019/04/02	6	98.22	12	98.47	98.80	-6	10,066	-0.06%
2019/04/01	30	99.44	24	101.85	97.40	6	9,895	0.06%
2019/03/29	13	96.88	14	97.69	98.40	-1	9,486	-0.01%
2019/03/28	49	97.72	52	98.08	96.40	-3	9,346	-0.03%
2019/03/27	19	96.90	16	98.16	97.70	3	9,125	0.03%
2019/03/26	118	99.25	103	99.64	99.10	15	8,857	0.17%	大買/大賣/
2019/03/25	109	93.34	62	93.26	95.60	47	8,350	0.56%	大買/
2019/03/22	244	95.46	238	94.78	94.60	6	8,080	0.07%	大買/大賣/
2019/03/21	70	90.06	173	89.40	90.50	-103	7,287	-1.41%	大賣/鉅額交易
2019/03/20	29	84.66	36	84.68	82.30	-7	6,741	-0.10%
2019/03/19	2	79.75	0	0.00	80.20	2	6,353	0.03%
2019/03/18	2	79.35	14	79.81	78.80	-12	6,301	-0.19%
2019/03/15	18	79.31	46	79.23	78.80	-28	6,244	-0.45%
2019/03/14	46	79.60	23	79.75	80.10	23	6,161	0.37%
2019/03/13	13	77.16	14	77.46	79.10	-1	5,920	-0.02%
2019/03/11	1	75.10	0	0.00	74.90	1	5,819	0.02%
2019/03/08	1	74.60	0	0.00	74.80	1	5,987	0.02%
2019/03/07	0	0.00	1	76.60	75.60	-1	6,020	-0.02%
2019/03/06	3	77.97	2	78.10	77.40	1	6,106	0.02%
2019/03/05	24	77.18	4	78.33	77.20	20	6,139	0.33%
2019/03/04	1	78.40	1	78.20	77.00	0	6,128	0.00%
2019/02/27	1	76.80	4	76.80	77.20	-3	6,089	-0.05%
2019/02/26	4	77.80	3	78.03	77.50	1	6,118	0.02%
2019/02/25	58	79.65	44	80.34	79.20	14	6,320	0.22%
2019/02/22	3	79.13	3.2	79.02	78.80	-0.2	6,205	0.00%
2019/02/21	30	79.54	42	79.01	79.70	-12	6,066	-0.20%
2019/02/20	46	74.63	46	76.03	74.20	0	5,579	0.00%
2019/02/19	19	75.31	17	75.36	75.00	2	5,591	0.04%
2019/02/18	4	74.23	5	74.18	74.50	-1	5,466	-0.02%
2019/02/15	2	73.45	12	72.47	72.50	-10	5,404	-0.19%
2019/02/14	1	74.30	4	74.35	74.10	-3	5,410	-0.06%
2019/02/13	3	77.27	4	75.53	74.80	-1	5,440	-0.02%
2019/02/12	2	75.40	2	75.20	75.00	0	5,329	0.00%
2019/02/11	5	74.38	1	74.80	74.80	4	5,362	0.07%
2019/01/30	7	74.30	0	0.00	73.50	7	5,743	0.12%
2019/01/29	1	73.90	4	73.53	74.00	-3	6,050	-0.05%
2019/01/28	2	72.80	0	0.00	72.70	2	6,021	0.03%
2019/01/25	6	73.60	7	73.54	73.20	-1	6,071	-0.02%
2019/01/24	1	72.70	2	72.90	72.50	-1	6,106	-0.02%
2019/01/23	1	72.50	0	0.00	72.50	1	6,125	0.02%
2019/01/22	2	74.30	4	73.58	73.00	-2	6,136	-0.03%
2019/01/21	1	75.20	1	74.10	73.80	0	6,157	0.00%
2019/01/18	5	75.02	9	75.39	74.30	-4	6,148	-0.07%
2019/01/17	11	74.84	25	74.92	72.70	-14	5,990	-0.23%
2019/01/16	10.1	74.68	7	74.67	74.10	3.1	5,890	0.05%
2019/01/15	14	74.20	7	74.49	75.50	7	5,839	0.12%
2019/01/14	11	74.82	18	75.01	75.10	-7	5,709	-0.12%
2019/01/11	151.1	72.12	137	73.31	71.80	14.1	5,386	0.26%	大買/大賣/
2019/01/10	18	72.12	25	70.70	71.50	-7	5,164	-0.14%
2019/01/09	2	68.70	1	68.30	67.60	1	4,877	0.02%
2019/01/08	0	0.00	2	67.50	68.50	-2	4,827	-0.04%
2019/01/07	10	67.40	11	66.45	66.40	-1	4,801	-0.02%
2019/01/03	1	65.70	0	0.00	65.30	1	4,893	0.02%
2019/01/02	0	0.00	1	67.30	67.00	-1	4,968	-0.02%
2018/12/28	13	66.40	2	66.40	66.20	11	4,990	0.22%
2018/12/27	0	0.00	1	64.90	65.20	-1	4,989	-0.02%
2018/12/26	1	64.00	1	62.70	62.70	0	4,986	0.00%
2018/12/24	0	0.00	3	64.40	65.00	-3	5,187	-0.06%
2018/12/21	1	62.60	0	0.00	64.60	1	5,238	0.02%
2018/12/19	0	0.00	2	67.45	66.30	-2	5,225	-0.04%
2018/12/18	1	67.00	0	0.00	66.70	1	5,263	0.02%
2018/12/17	0	0.00	4	68.10	68.60	-4	5,355	-0.07%
2018/12/14	2	67.60	4	67.50	67.50	-2	5,358	-0.04%
2018/12/13	8	68.01	3	68.57	67.40	5	5,338	0.09%
2018/12/12	2	66.70	0	0.00	67.70	2	5,285	0.04%
2018/12/10	2	63.75	3	62.57	63.50	-1	5,277	-0.02%
2018/12/07	1	65.50	0	0.00	65.60	1	5,273	0.02%
2018/12/06	4	65.68	6	66.42	64.70	-2	5,302	-0.04%
2018/12/05	8	67.73	2	67.40	66.90	6	5,326	0.11%
2018/12/04	5	69.84	7	69.91	69.90	-2	5,422	-0.04%
2018/12/03	8	70.24	9	69.50	69.80	-1	5,413	-0.02%
2018/11/30	2	66.60	0	0.00	66.70	2	5,250	0.04%
2018/11/29	9	68.51	5	68.04	66.50	4	5,216	0.08%
2018/11/28	2	67.05	2	66.90	68.00	0	5,100	0.00%
2018/11/27	6	66.45	1	65.50	66.90	5	5,032	0.10%
2018/11/26	0	0.00	1	64.90	65.00	-1	4,961	-0.02%
2018/11/23	1	64.90	5	64.38	64.40	-4	4,940	-0.08%
2018/11/22	7	66.93	7	67.09	64.10	0	4,887	0.00%
2018/11/19	1	63.80	6	63.52	63.50	-5	4,629	-0.11%
2018/11/16	4	63.30	5	63.68	62.60	-1	4,624	-0.02%
2018/11/15	11	61.45	2	61.15	61.70	9	4,569	0.20%
2018/11/14	1	61.20	0	0.00	60.80	1	4,587	0.02%
2018/11/13	4	59.23	13	61.00	62.20	-9	4,617	-0.19%
2018/11/12	8	62.81	26	62.87	61.10	-18	4,614	-0.39%
2018/11/09	6	61.68	9	61.69	62.00	-3	4,641	-0.06%
2018/11/08	16	62.91	5	63.14	61.80	11	4,694	0.23%
2018/11/07	34	62.29	33	62.04	63.00	1	4,732	0.02%
2018/11/06	18	64.59	17	64.24	62.50	1	4,522	0.02%
2018/11/05	0	0.00	2	58.20	60.60	-2	4,226	-0.05%
2018/11/02	4	58.63	7	58.51	58.20	-3	4,408	-0.07%
2018/11/01	3	58.63	1	57.90	57.90	2	4,733	0.04%
2018/10/31	0	0.00	2	54.50	55.40	-2	4,905	-0.04%
2018/10/30	4	52.88	2	53.10	52.40	2	4,885	0.04%
2018/10/29	4	54.45	6	53.65	54.00	-2	4,862	-0.04%
2018/10/26	5	56.88	4	56.70	54.80	1	4,844	0.02%
2018/10/25	2	57.50	4	58.20	56.80	-2	4,816	-0.04%
2018/10/24	9	60.98	5	60.88	60.20	4	4,759	0.08%
2018/10/23	3	59.37	5	58.74	58.00	-2	4,734	-0.04%
2018/10/19	2	58.70	2	58.20	59.70	0	4,740	0.00%
2018/10/17	2	58.95	4	59.08	58.50	-2	4,821	-0.04%
2018/10/16	1	58.00	1	58.50	57.80	0	4,898	0.00%
2018/10/15	3	57.43	1	57.40	57.80	2	5,034	0.04%
2018/10/12	4	56.30	4	55.93	57.40	0	5,083	0.00%
2018/10/11	15	54.63	81	54.65	54.50	-66	5,070	-1.30%
2018/10/09	14	61.86	11	62.60	60.50	3	5,094	0.06%
2018/10/08	11	66.32	24	66.29	64.80	-13	5,036	-0.26%
2018/10/05	5	67.48	4	68.08	67.00	1	5,060	0.02%
2018/10/04	8	70.45	2	70.40	70.20	6	5,118	0.12%
2018/10/03	2	70.10	9	71.47	70.00	-7	5,118	-0.14%
2018/10/02	9	75.57	9	74.59	73.50	0	5,095	0.00%
2018/10/01	0	0.00	2	73.00	73.30	-2	5,000	-0.04%
2018/09/28	2	72.30	1	72.30	72.30	1	5,050	0.02%
2018/09/27	0	0.00	5	71.62	71.70	-5	5,147	-0.10%
2018/09/26	3	72.83	0	0.00	71.40	3	5,164	0.06%
2018/09/25	0	0.00	1	72.20	72.20	-1	5,172	-0.02%
2018/09/21	3	67.87	3	68.07	70.20	0	5,170	0.00%
2018/09/20	2	71.05	14	70.29	70.70	-12	5,080	-0.24%
2018/09/19	6	70.87	6	70.60	70.20	0	5,087	0.00%
2018/09/18	3	69.83	2	69.60	70.00	1	5,141	0.02%
2018/09/17	5	71.28	1	71.50	71.70	4	5,179	0.08%
2018/09/14	0	0.00	1	71.70	71.70	-1	5,216	-0.02%
2018/09/13	8	69.16	8	68.99	68.50	0	5,236	0.00%
2018/09/12	7	68.81	4	69.10	69.20	3	5,278	0.06%
2018/09/11	3	70.90	25	69.82	70.70	-22	5,357	-0.41%
2018/09/10	47	71.83	2	69.75	69.30	45	5,325	0.84%
2018/09/07	1	78.00	1	76.90	77.00	0	5,431	0.00%
2018/09/06	2	79.75	4	79.85	79.80	-2	5,571	-0.04%
2018/09/05	2	80.40	7	80.36	80.20	-5	5,869	-0.09%
2018/09/04	14	79.40	12	79.48	79.50	2	6,252	0.03%
2018/09/03	3	79.17	4	79.90	78.70	-1	6,833	-0.01%
2018/08/31	2	80.50	0	0.00	80.80	2	7,235	0.03%
2018/08/30	2	80.75	1	80.70	80.70	1	7,340	0.01%
2018/08/29	3	80.50	4	80.40	80.40	-1	7,524	-0.01%
2018/08/28	2	81.10	1	81.20	80.60	1	7,796	0.01%
2018/08/27	1	79.40	1	79.20	80.40	0	7,822	0.00%
2018/08/24	4	78.85	3	79.20	78.60	1	7,863	0.01%
2018/08/23	3	79.93	1	79.30	79.30	2	7,938	0.03%
2018/08/22	2	79.20	5	79.56	80.10	-3	7,956	-0.04%
2018/08/21	3	79.77	3	79.73	79.70	0	8,028	0.00%
2018/08/20	11	78.45	13	78.98	78.60	-2	8,107	-0.02%
2018/08/17	4	80.35	5	81.00	79.50	-1	8,203	-0.01%
2018/08/16	9	78.76	3	79.17	80.00	6	8,362	0.07%
2018/08/15	35	80.43	15	81.07	80.00	20	8,296	0.24%
2018/08/14	7	81.54	5	81.82	81.60	2	8,375	0.02%
2018/08/13	26	82.62	16	82.08	82.60	10	8,370	0.12%
2018/08/10	4	90.60	8	90.64	88.30	-4	8,213	-0.05%
2018/08/09	20	90.69	11	90.33	90.80	9	8,330	0.11%
2018/08/08	38	87.87	93	90.34	92.20	-55	8,183	-0.67%
2018/08/07	48	84.01	21	85.60	83.90	27	7,839	0.34%
2018/08/06	11	87.50	9	87.76	88.00	2	7,689	0.03%
2018/08/03	5	88.36	15	88.76	88.70	-10	7,762	-0.13%
2018/08/02	4	88.08	2	89.00	88.10	2	7,787	0.03%
2018/08/01	2	90.85	4	90.35	89.10	-2	7,823	-0.03%
2018/07/31	1	89.20	5	89.48	89.30	-4	7,818	-0.05%
2018/07/30	24	90.72	14	90.46	89.70	10	7,938	0.13%
2018/07/27	4	89.43	4	89.23	89.20	0	7,938	0.00%
2018/07/26	3	88.77	8	88.96	88.10	-5	7,950	-0.06%
2018/07/25	11	89.05	9	89.34	88.50	2	7,991	0.03%
2018/07/24	10	88.12	6	87.24	89.00	4	8,123	0.05%
2018/07/23	27	89.68	14	88.70	89.50	13	8,134	0.16%
2018/07/20	23	92.70	53	93.20	92.20	-30	8,180	-0.37%
2018/07/19	44	92.56	39	91.50	91.10	5	8,116	0.06%
2018/07/18	7	91.00	8	90.83	90.30	-1	8,211	-0.01%
2018/07/17	24	92.80	14	92.73	91.90	10	8,406	0.12%
2018/07/16	10	91.74	8	91.54	91.70	2	8,455	0.02%
2018/07/13	5	91.52	1	91.60	91.00	4	8,549	0.05%
2018/07/12	13	91.09	8	90.39	91.50	5	8,961	0.06%
2018/07/11	2	87.55	7	87.59	87.50	-5	9,523	-0.05%
2018/07/10	8	88.98	4	89.30	88.90	4	9,647	0.04%
2018/07/09	11	87.90	1	88.40	87.30	10	9,676	0.10%
2018/07/06	4	87.50	1	85.60	89.40	3	9,702	0.03%
2018/07/05	9	88.34	3	87.90	86.00	6	9,703	0.06%
2018/07/04	8	90.13	6	90.47	90.20	2	9,695	0.02%
2018/07/03	2	90.90	3	93.00	90.50	-1	9,676	-0.01%
2018/07/02	8	93.99	4	94.90	92.00	4	9,669	0.04%
2018/06/29	4	93.53	2	92.90	94.00	2	9,665	0.02%
2018/06/28	0	0.00	3	91.07	91.70	-3	9,635	-0.03%
2018/06/27	13	93.33	2	92.80	90.90	11	9,654	0.11%
2018/06/26	10	91.56	4	91.98	92.50	6	9,635	0.06%
2018/06/25	3	96.20	3	96.10	93.30	0	9,602	0.00%
2018/06/22	1	96.30	18	96.21	96.80	-17	9,646	-0.18%
2018/06/21	7	99.71	6	99.77	98.50	1	9,690	0.01%
2018/06/20	10	100.15	2	100.45	99.00	8	9,823	0.08%
2018/06/19	3	104.00	3	103.83	102.00	0	9,921	0.00%
2018/06/15	12	107.67	7	107.79	107.00	5	10,086	0.05%
2018/06/14	11	110.32	13	110.65	110.00	-2	10,122	-0.02%
2018/06/13	24	113.81	27	114.44	109.50	-3	10,003	-0.03%
2018/06/12	35	111.91	33.2	114.32	111.50	1.8	9,896	0.02%
2018/06/11	52	111.52	43	111.59	111.00	9	9,973	0.09%
2018/06/08	47	106.97	68	106.47	107.50	-21	9,426	-0.22%
2018/06/07	6	99.75	6	99.22	97.90	0	9,122	0.00%
2018/06/06	16	101.47	13	102.23	99.30	3	9,083	0.03%
2018/06/05	13	99.35	16	98.70	98.90	-3	9,182	-0.03%
2018/06/04	5	95.66	3	96.13	95.30	2	8,960	0.02%
2018/06/01	2	95.50	1	95.80	94.70	1	9,016	0.01%
2018/05/31	9	93.94	3	95.20	94.70	6	9,096	0.07%
2018/05/30	1	93.20	1	93.20	93.20	0	9,150	0.00%
2018/05/29	3	96.43	4	96.38	95.50	-1	9,289	-0.01%
2018/05/28	1	96.20	2	96.60	95.90	-1	9,717	-0.01%
2018/05/25	14	97.46	8	96.23	95.20	6	9,996	0.06%
2018/05/24	13	95.28	15	95.13	95.00	-2	9,908	-0.02%
2018/05/23	2	91.95	6	92.48	92.10	-4	9,867	-0.04%
2018/05/22	9	94.52	6	94.25	92.50	3	9,902	0.03%
2018/05/21	6	92.42	5	92.20	92.50	1	9,906	0.01%
2018/05/18	4	91.95	4	92.00	90.20	0	9,899	0.00%
2018/05/17	14	93.77	9	92.51	92.20	5	10,010	0.05%
2018/05/16	3	90.30	9	90.39	90.00	-6	9,969	-0.06%
2018/05/15	4	88.93	2	89.40	88.30	2	10,102	0.02%
2018/05/14	6	88.30	4	88.93	88.60	2	10,327	0.02%
2018/05/11	6	92.00	1	92.70	90.00	5	10,396	0.05%
2018/05/10	0	0.00	1	91.30	91.30	-1	10,518	-0.01%
2018/05/09	0	0.00	3	92.57	90.30	-3	10,770	-0.03%
2018/05/08	1	91.50	1	91.10	90.70	0	10,944	0.00%
2018/05/07	4	92.98	4	92.00	92.30	0	11,138	0.00%
2018/05/04	3	90.23	2	89.60	89.80	1	11,659	0.01%
2018/05/03	1	89.90	1	89.80	89.20	0	11,957	0.00%
2018/05/02	6	91.72	3	91.07	90.40	3	12,704	0.02%
2018/04/30	11	89.61	9	88.80	92.40	2	13,070	0.02%
2018/04/27	6	90.97	3	90.47	91.00	3	12,940	0.02%
2018/04/26	3	91.43	4	88.90	89.90	-1	12,914	-0.01%
2018/04/25	18	95.03	6	94.97	95.30	12	12,840	0.09%
2018/04/24	10	96.96	29	95.82	95.00	-19	12,816	-0.15%
2018/04/23	37	99.19	13	101.64	99.50	24	12,740	0.19%
2018/04/20	10	108.75	7	107.57	106.50	3	12,537	0.02%
2018/04/19	10	107.70	11	108.27	106.50	-1	12,413	-0.01%
2018/04/18	44	108.99	41	113.35	107.00	3	12,497	0.02%
2018/04/17	23	110.59	35	110.43	109.50	-12	12,046	-0.10%
2018/04/16	2	104.50	4	104.00	104.00	-2	11,418	-0.02%
2018/04/13	3	103.17	4	102.50	102.50	-1	11,333	-0.01%
2018/04/12	5	102.90	3	102.67	102.00	2	11,311	0.02%
2018/04/11	1	105.50	5	103.40	101.50	-4	11,358	-0.04%
2018/04/10	7	103.93	2	103.00	103.00	5	11,373	0.04%
2018/04/09	2	101.00	1	100.50	100.50	1	11,333	0.01%
2018/04/03	4	100.63	2	100.00	100.50	2	11,428	0.02%
2018/04/02	0	0.00	5	102.00	101.50	-5	11,484	-0.04%
2018/03/31	0	0.00	5	102.50	102.50	-5	11,617	-0.04%
2018/03/30	1	102.50	4	103.25	102.50	-3	11,741	-0.03%
2018/03/29	2	104.00	2	103.50	103.00	0	11,891	0.00%
2018/03/27	3	105.50	5	106.20	105.00	-2	11,935	-0.02%
2018/03/26	6	104.42	10	104.50	104.00	-4	11,928	-0.03%
2018/03/23	15	103.33	7	102.50	103.50	8	11,928	0.07%
2018/03/22	21	109.05	15	109.83	107.50	6	11,923	0.05%
2018/03/21	24	111.54	28	111.77	111.50	-4	11,799	-0.03%
2018/03/20	17	112.38	8	112.44	108.50	9	11,627	0.08%
2018/03/19	3	110.67	8	110.13	111.50	-5	11,530	-0.04%
2018/03/16	3	110.17	5	110.60	109.50	-2	11,568	-0.02%
2018/03/15	27.2	110.18	28	110.55	109.00	-0.8	11,700	-0.01%
2018/03/14	6	106.42	7	106.14	107.00	-1	11,310	-0.01%
2018/03/13	8	107.44	7	106.71	106.00	1	11,513	0.01%
2018/03/12	7	104.86	2	105.00	104.50	5	11,617	0.04%
2018/03/09	9	106.67	15	107.63	104.50	-6	11,812	-0.05%
2018/03/08	4	104.00	2	103.75	104.00	2	11,748	0.02%
2018/03/07	3	105.00	3	104.67	103.00	0	11,836	0.00%
2018/03/06	6	105.58	1	107.00	106.00	5	11,998	0.04%
2018/03/05	2	108.25	7	108.29	105.50	-5	12,005	-0.04%
2018/03/02	5	107.70	6	107.83	107.50	-1	11,990	-0.01%
2018/03/01	27	111.07	4	111.75	110.00	23	11,933	0.19%
2018/02/27	10	107.90	19	107.24	110.00	-9	11,587	-0.08%
2018/02/26	4	100.75	3	101.83	100.00	1	11,284	0.01%
2018/02/23	7	102.00	6	104.17	100.50	1	11,390	0.01%
2018/02/22	4	99.65	5	99.60	99.70	-1	11,747	-0.01%
2018/02/21	30	99.51	13	100.11	100.50	17	11,855	0.14%
2018/02/12	8	94.59	9	94.72	93.00	-1	11,861	-0.01%
2018/02/09	15	93.64	19	91.33	96.00	-4	12,282	-0.03%
2018/02/08	9	95.44	6	97.98	96.00	3	12,232	0.02%
2018/02/07	7	100.99	7	101.30	97.80	0	12,194	0.00%
2018/02/06	27	98.72	2	97.80	97.80	25	12,216	0.20%
2018/02/05	5	108.20	2	108.50	108.50	3	12,046	0.02%
2018/02/02	5	114.00	4	113.50	112.50	1	12,119	0.01%
2018/02/01	14	115.50	8	118.06	114.00	6	12,158	0.05%
2018/01/31	13	119.38	12	118.46	118.00	1	12,072	0.01%
2018/01/30	11	122.36	12	123.08	123.00	-1	12,087	-0.01%
2018/01/29	20	121.30	15	122.63	124.00	5	12,033	0.04%
2018/01/26	8	116.88	13	115.96	116.00	-5	11,783	-0.04%
2018/01/25	31	113.21	61	113.10	116.00	-30	11,579	-0.26%
2018/01/24	3	100.97	33	103.87	105.50	-30	10,980	-0.27%
2018/01/23	0	0.00	17	97.94	96.10	-17	11,090	-0.15%
2018/01/22	4	96.40	2	95.15	98.20	2	11,386	0.02%
2018/01/19	27	95.92	1	95.50	95.30	26	11,767	0.22%
2018/01/18	2	99.55	5	99.44	97.50	-3	11,898	-0.03%
2018/01/17	5	100.16	8	99.51	99.50	-3	12,261	-0.02%
2018/01/16	2	98.50	0	0.00	98.60	2	12,775	0.02%
2018/01/15	4	98.30	7	98.79	97.80	-3	12,979	-0.02%
2018/01/12	9	99.59	4	98.03	98.00	5	13,301	0.04%
2018/01/11	2	95.30	0	0.00	95.30	2	13,567	0.01%
2018/01/10	0	0.00	4	95.00	95.00	-4	13,922	-0.03%
2018/01/09	2	96.80	2	97.20	95.50	0	14,366	0.00%
2018/01/08	2	97.80	12	98.15	97.50	-10	14,563	-0.07%
2018/01/05	8	100.13	4	99.95	100.00	4	14,791	0.03%
2018/01/04	17	99.86	4	99.73	99.70	13	15,107	0.09%
2018/01/03	5	98.40	6	98.78	98.50	-1	15,646	-0.01%
2018/01/02	4	97.40	5	96.68	98.40	-1	16,449	-0.01%