亞光 (3019)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	13.2	113.89	12.1	113.42	113.00	1.1	12,452	0.01%
2024/11/21	1.9	112.08	9	112.55	112.00	-7.1	12,604	-0.06%
2024/11/20	19.1	108.58	3.5	109.93	108.00	15.6	12,999	0.12%
2024/11/19	4.8	109.13	19.8	109.39	110.50	-15.1	13,224	-0.11%
2024/11/18	4.3	103.48	0	0.00	103.50	4.3	13,272	0.03%
2024/11/15	1.4	106.85	5	106.50	107.00	-3.6	13,896	-0.03%
2024/11/14	1	104.00	0	0.00	104.00	1	14,340	0.01%
2024/11/13	1.5	107.16	2	107.51	106.50	-0.6	15,121	0.00%
2024/11/12	0.3	107.00	0	0.00	106.50	0.3	16,050	0.00%
2024/11/11	0.2	108.43	1	108.50	108.50	-0.8	16,799	0.00%
2024/11/08	0.5	106.75	0	0.00	105.50	0.5	17,347	0.00%
2024/11/07	1	107.50	1	108.50	107.50	0	17,897	0.00%
2024/11/06	1.5	106.00	1	106.00	106.50	0.5	18,210	0.00%
2024/11/05	0.5	106.00	9	105.78	106.00	-8.5	18,669	-0.05%
2024/11/04	35.5	108.27	5.1	107.78	104.00	30.4	18,799	0.16%
2024/11/01	3.2	102.66	0	0.00	105.00	3.2	18,597	0.02%
2024/10/30	4	103.00	1.2	103.08	102.50	2.8	18,703	0.01%
2024/10/29	0.3	104.00	0	0.00	103.00	0.3	18,872	0.00%
2024/10/28	7.5	105.79	4	105.25	105.00	3.5	18,915	0.02%
2024/10/25	3	108.50	18.1	108.95	108.50	-15.1	18,911	-0.08%
2024/10/24	7.5	106.81	4.2	107.15	104.00	3.3	18,822	0.02%
2024/10/23	1.3	105.50	0.1	105.50	105.50	1.2	18,721	0.01%
2024/10/22	1.1	104.05	1	104.50	105.50	0.1	18,755	0.00%
2024/10/21	6	104.00	1	104.50	105.00	5	18,896	0.03%
2024/10/18	2	103.00	9	102.67	102.50	-7	18,984	-0.04%
2024/10/17	2.2	104.00	3	104.17	103.50	-0.8	19,053	0.00%
2024/10/16	1.3	103.81	0.1	102.50	102.50	1.2	19,170	0.01%
2024/10/15	2.3	103.63	9.6	104.39	103.50	-7.3	19,385	-0.04%
2024/10/14	2.7	104.52	2	105.25	105.50	0.7	20,052	0.00%
2024/10/11	18.9	104.07	13	104.88	103.50	5.9	20,564	0.03%
2024/10/09	2.1	110.00	6	110.08	111.00	-3.9	20,478	-0.02%
2024/10/08	3.3	112.89	1	114.00	113.00	2.3	20,478	0.01%
2024/10/07	2.7	117.04	2	117.25	115.50	0.7	20,534	0.00%
2024/10/04	1	113.00	5.3	112.79	113.00	-4.3	20,694	-0.02%
2024/10/01	2	113.75	1.2	113.94	114.00	0.8	20,661	0.00%
2024/09/30	3.3	114.92	4.1	114.63	114.00	-0.8	20,515	0.00%
2024/09/27	23.3	117.06	13	116.58	115.00	10.3	20,388	0.05%
2024/09/26	41.8	123.09	19	121.29	119.00	22.8	19,964	0.11%
2024/09/25	14.2	127.41	11.1	125.52	131.50	3.1	19,175	0.02%
2024/09/24	6.2	121.00	5.1	120.82	123.00	1.1	18,623	0.01%
2024/09/23	11	123.00	16.1	123.18	124.00	-5.1	18,414	-0.03%
2024/09/20	11	120.82	12	121.75	118.50	-1	18,117	-0.01%
2024/09/19	9.1	117.63	17.2	117.95	120.00	-8.1	17,906	-0.04%
2024/09/18	15.2	117.32	14	116.89	114.00	1.2	17,756	0.01%
2024/09/16	17	120.26	7	119.29	118.50	10	17,614	0.06%
2024/09/13	9	120.94	11	120.82	123.00	-2	17,417	-0.01%
2024/09/12	2.8	117.05	4.1	116.62	116.00	-1.3	17,145	-0.01%
2024/09/11	9	114.56	9	114.83	113.50	0	17,016	0.00%
2024/09/10	12	114.00	12	114.04	113.50	0	16,958	0.00%
2024/09/09	3	114.17	8	115.38	115.50	-5	16,787	-0.03%
2024/09/06	30	118.18	23	116.13	114.50	7	16,733	0.04%
2024/09/05	21.1	121.53	16.1	120.63	118.00	5	16,462	0.03%
2024/09/04	8.1	117.18	6	117.42	116.50	2.1	15,927	0.01%
2024/09/03	7	120.93	6	121.67	122.00	1	15,706	0.01%
2024/09/02	10	123.60	5	122.50	121.00	5	15,563	0.03%
2024/08/30	8.6	123.46	10	123.45	122.00	-1.5	15,431	-0.01%
2024/08/29	20	127.00	18.1	127.95	128.00	2	15,050	0.01%
2024/08/28	13	121.15	14	121.89	121.50	-1	14,231	-0.01%
2024/08/27	18	122.78	24	121.71	120.50	-6	13,968	-0.04%
2024/08/26	10.1	118.38	7	118.21	115.00	3.1	13,487	0.02%
2024/08/23	20	118.88	16.1	119.29	121.50	3.9	13,259	0.03%
2024/08/22	25.6	119.09	33	118.03	116.00	-7.4	12,891	-0.06%
2024/08/21	28	124.70	26.2	125.59	126.50	1.8	12,310	0.01%
2024/08/20	26	123.12	17	122.68	122.50	9	11,942	0.08%
2024/08/19	23.2	126.29	30.6	125.98	122.00	-7.5	11,626	-0.06%
2024/08/16	19.3	121.28	17.2	120.83	121.00	2.1	10,945	0.02%
2024/08/15	51.1	115.65	61.1	116.61	117.00	-10	10,458	-0.10%
2024/08/14	42.1	111.75	42.5	111.86	111.50	-0.4	9,610	0.00%
2024/08/13	18	105.17	56.1	106.85	108.00	-38.1	8,623	-0.44%
2024/08/12	28	98.36	39	98.90	98.40	-11	7,825	-0.14%
2024/08/09	55	97.87	57.1	96.77	95.40	-2.1	7,208	-0.03%
2024/08/08	21	96.11	19	94.07	94.00	2	6,579	0.03%
2024/08/07	70.5	92.99	76	93.67	93.40	-5.5	6,158	-0.09%
2024/08/06	4	83.65	14	84.10	87.50	-10	5,620	-0.18%
2024/08/05	9.2	79.84	5	81.56	79.60	4.2	5,402	0.08%
2024/08/02	10	89.19	10	91.20	88.40	0	5,291	0.00%
2024/08/01	12	92.66	9	91.88	93.70	3	5,121	0.06%
2024/07/31	1	88.80	6	89.83	89.70	-5	4,911	-0.10%
2024/07/30	10	89.65	8	88.36	89.80	2	4,824	0.04%
2024/07/29	5	87.90	1	89.80	86.10	4	4,720	0.08%
2024/07/26	3	85.90	1	86.60	85.60	2	4,569	0.04%
2024/07/23	3	87.17	4	87.53	85.90	-1	4,499	-0.02%
2024/07/22	12	87.95	7.4	88.48	87.10	4.6	4,419	0.10%
2024/07/19	5	89.60	9	90.06	89.30	-4	4,225	-0.09%
2024/07/18	1	90.80	12	91.02	90.80	-11	4,100	-0.27%
2024/07/17	5	94.96	4	94.25	93.30	1	3,974	0.02%
2024/07/16	18	95.47	14	94.66	95.60	4	3,796	0.11%
2024/07/15	15.4	97.33	23.3	97.52	95.10	-7.9	3,491	-0.23%
2024/07/12	38.1	89.99	28	90.57	90.10	10.1	2,737	0.37%
2024/07/11	2	84.60	29.5	88.63	88.80	-27.5	2,094	-1.31%
2024/07/10	0	0.00	0	80.50	80.80	0	1,885	0.00%
2024/07/09	5.2	77.84	5	78.23	79.50	0.2	1,727	0.01%
2024/07/08	45	79.15	25	77.89	79.00	20	1,598	1.25%
2024/07/05	0	0.00	27.1	75.97	76.00	-27.1	1,257	-2.15%
2024/07/04	6	69.45	1	69.80	69.10	5	1,199	0.42%
2024/07/01	1	69.80	0	0.00	68.70	1	1,206	0.08%
2024/06/27	0	0.00	0	68.70	68.60	0	1,197	0.00%
2024/06/26	0	0.00	3	70.00	69.50	-3	1,197	-0.25%
2024/06/25	0	0.00	3	69.93	70.30	-3	1,200	-0.25%
2024/06/24	0	0.00	0.1	69.35	69.40	-0.1	1,187	-0.01%
2024/06/20	1	69.10	0.2	69.46	69.30	0.8	1,182	0.07%
2024/06/19	0	0.00	16	70.77	70.90	-16	1,157	-1.38%
2024/06/18	7	71.27	2	71.10	71.00	5	1,130	0.44%
2024/06/17	0	0.00	3.1	72.55	71.60	-3.1	1,119	-0.28%
2024/06/14	0	0.00	7	70.94	71.20	-7	1,068	-0.66%
2024/06/13	45	70.81	52	70.89	70.50	-7	1,033	-0.68%
2024/06/11	1	67.60	0	0.00	67.20	1	862	0.12%
2024/06/06	5	68.46	8	68.30	67.70	-3	853	-0.35%
2024/05/29	0	0.00	2	67.30	66.80	-2	804	-0.25%
2024/05/27	0	0.00	1	66.40	66.40	-1	790	-0.13%
2024/05/24	1	65.50	0	0.00	65.60	1	788	0.13%
2024/05/23	2	65.70	0	0.00	65.30	2	784	0.26%
2024/05/22	0	0.00	9	66.30	66.80	-9	784	-1.15%
2024/05/21	0	0.00	1	65.90	65.50	-1	800	-0.12%
2024/05/15	0	0.00	2	64.50	64.50	-2	803	-0.25%
2024/05/14	0	0.00	1	64.10	63.90	-1	804	-0.12%
2024/05/10	2	63.80	0	0.00	63.80	2	808	0.25%
2024/05/09	0	0.00	1	65.30	64.20	-1	807	-0.12%
2024/05/08	0	0.00	2	64.60	64.60	-2	803	-0.25%
2024/05/07	0	0.00	1	64.20	64.20	-1	803	-0.12%
2024/05/03	0	0.00	1	65.30	64.30	-1	800	-0.12%
2024/05/02	8	65.13	3	65.13	65.20	5	801	0.62%
2024/04/30	0	0.00	2	64.90	64.20	-2	808	-0.25%
2024/04/29	0	0.00	3	64.40	64.60	-3	847	-0.35%
2024/04/26	1	62.90	0	0.00	63.20	1	845	0.12%
2024/04/24	0	0.00	2	62.90	63.50	-2	853	-0.23%
2024/04/23	1	62.10	0	0.00	62.40	1	870	0.11%
2024/04/19	3	61.87	2	63.30	62.00	1	872	0.11%
2024/04/17	0	0.00	5	63.86	64.00	-5	864	-0.58%
2024/04/16	6	63.32	6	63.80	63.10	0	858	0.00%
2024/04/15	5	65.42	5	65.20	65.20	0	848	0.00%
2024/04/12	1	66.40	3	66.56	66.50	-2	858	-0.24%
2024/04/11	9	65.60	1	65.80	65.70	8	864	0.93%
2024/04/10	8.1	66.62	0	0.00	66.30	8.1	912	0.89%
2024/04/08	8	65.95	2	65.90	65.60	6	912	0.66%
2024/04/03	0	0.00	5	64.40	65.00	-5	898	-0.56%
2024/04/02	0	0.00	2	64.60	64.70	-2	915	-0.22%
2024/03/28	7	65.76	3.2	66.26	65.00	3.8	1,062	0.36%
2024/03/27	0	0.00	2	65.60	65.20	-2	1,062	-0.19%
2024/03/26	0	0.00	1	65.60	64.90	-1	1,062	-0.09%
2024/03/25	1	64.60	0	0.00	65.20	1	1,064	0.09%
2024/03/22	1	64.70	0	0.00	64.70	1	1,091	0.09%
2024/03/21	1	64.60	2	64.50	64.80	-1	1,127	-0.09%
2024/03/20	9	64.93	0	0.00	64.50	9	1,190	0.76%
2024/03/11	1	63.40	0	0.00	63.70	1	1,794	0.06%
2024/03/08	1	63.10	0	0.00	63.00	1	1,796	0.06%
2024/03/07	1	64.30	0	0.00	64.30	1	1,783	0.06%
2024/03/06	4	65.58	0	0.00	65.20	4	1,771	0.23%
2024/03/04	1	66.90	1	66.70	66.90	0	1,769	0.00%
2024/03/01	2	66.85	1	66.80	67.00	1	1,770	0.06%
2024/02/29	0	0.00	1	67.40	67.10	-1	1,780	-0.06%
2024/02/27	2	67.30	0	0.00	67.20	2	1,804	0.11%
2024/02/23	2	68.15	0	0.00	67.60	2	1,899	0.11%
2024/02/22	4	69.05	1	68.50	68.50	3	1,899	0.16%
2024/02/19	0	68.30	3	67.80	67.90	-3	1,862	-0.16%
2024/02/05	0	0.00	1	66.40	66.60	-1	1,844	-0.05%
2024/02/02	3	66.27	0	0.00	66.00	3	1,840	0.16%
2024/01/30	1	66.80	0	0.00	66.70	1	1,837	0.05%
2024/01/24	0	0.00	1	68.70	68.40	-1	1,855	-0.05%
2024/01/23	0	0.00	4	67.83	69.20	-4	1,838	-0.22%
2024/01/19	0	0.00	1	66.50	65.90	-1	1,785	-0.06%
2024/01/18	2	64.70	0	0.00	64.80	2	1,777	0.11%
2024/01/17	4	64.93	5	64.68	64.70	-1	1,780	-0.06%
2024/01/12	2	66.50	0	0.00	66.40	2	1,757	0.11%
2024/01/11	1	66.40	0	66.40	66.20	1	1,752	0.06%
2024/01/09	2	66.30	0	0.00	66.00	2	1,776	0.11%
2024/01/05	0	0.00	10	67.56	67.70	-10	1,761	-0.57%
2024/01/04	6	67.50	2	67.45	67.10	4	1,749	0.23%
2024/01/03	1	69.30	0	0.00	69.40	1	1,707	0.06%
2024/01/02	0	0.00	0.1	71.00	70.30	-0.1	1,693	0.00%
2023/12/29	2	69.90	0	0.00	70.20	2	1,683	0.12%
2023/12/28	2	69.70	2	69.85	69.60	0	1,675	0.00%
2023/12/27	5	70.68	0	0.00	70.60	5	1,658	0.30%
2023/12/26	3	72.77	4	71.20	70.60	-1	1,639	-0.06%
2023/12/25	12	71.43	1	69.80	71.70	11	1,555	0.71%
2023/12/22	1	68.40	0	0.00	68.40	1	1,502	0.07%
2023/12/21	4	68.73	1.1	69.10	68.70	3	1,494	0.20%
2023/12/20	10	69.19	3	69.40	69.50	7	1,489	0.47%
2023/12/19	0	0.00	1	68.10	69.20	-1	1,476	-0.07%
2023/12/18	0	0.00	1	69.20	69.10	-1	1,451	-0.07%
2023/12/15	0	0.00	1	70.80	70.40	-1	1,416	-0.07%
2023/12/14	15	73.85	30.7	72.71	72.30	-15.7	1,350	-1.16%
2023/12/13	7.7	69.93	8	70.74	72.80	-0.3	1,139	-0.03%
2023/12/12	6.1	68.94	11	68.75	69.00	-5	894	-0.55%
2023/12/07	0	0.00	3	67.00	65.90	-3	765	-0.39%
2023/12/06	1	66.20	0	0.00	65.50	1	749	0.13%
2023/12/05	0	0.00	1	66.20	66.70	-1	739	-0.14%
2023/12/04	0	0.00	1	67.00	66.30	-1	739	-0.14%
2023/12/01	2	66.40	0	0.00	66.40	2	734	0.27%
2023/11/30	5	66.60	5	66.70	66.90	0	735	0.00%
2023/11/29	0	0.00	1	66.50	67.00	-1	728	-0.14%
2023/11/28	0	0.00	1	66.10	66.40	-1	718	-0.14%
2023/11/27	2	65.65	5	66.08	65.40	-3	719	-0.42%
2023/11/24	7	66.43	0	0.00	66.10	7	710	0.98%
2023/11/23	5	67.38	15	67.07	67.30	-10	685	-1.46%
2023/11/22	8	65.30	5	65.88	65.10	3	603	0.50%
2023/11/21	1.1	64.27	1	64.80	64.30	0.1	575	0.02%
2023/11/20	4	64.48	6.2	64.45	64.40	-2.2	563	-0.40%
2023/11/17	0	0.00	6	63.38	63.60	-6	544	-1.10%
2023/11/15	2	62.90	0	0.00	63.10	2	538	0.37%
2023/11/14	3	62.23	0	0.00	62.20	3	532	0.56%
2023/11/10	0	0.00	2	62.30	62.00	-2	547	-0.37%
2023/11/09	1	62.70	2	62.65	62.40	-1	553	-0.18%
2023/11/08	1	63.20	0	0.00	63.30	1	580	0.17%
2023/11/06	0	0.00	2	63.40	63.30	-2	600	-0.33%
2023/11/03	1	62.90	9	63.50	62.80	-8	598	-1.34%
2023/11/02	0	0.00	1	61.50	61.50	-1	586	-0.17%
2023/10/31	10	61.01	0	0.00	60.50	10	635	1.57%
2023/10/30	1	61.30	1	61.50	61.50	0	698	0.00%
2023/10/27	3	60.93	0	0.00	61.00	3	704	0.43%
2023/10/26	1	61.00	0	0.00	60.90	1	712	0.14%
2023/10/25	0	0.00	1	62.10	62.00	-1	717	-0.14%
2023/10/24	0	0.00	2	61.10	61.00	-2	716	-0.28%
2023/10/23	0	0.00	2	61.30	60.70	-2	722	-0.28%
2023/10/19	5	60.66	0	0.00	60.70	5	735	0.68%
2023/10/11	1	61.60	0	0.00	61.60	1	757	0.13%
2023/10/06	1	62.60	0.1	63.00	62.60	1	776	0.12%
2023/10/05	0	0.00	1	63.20	62.90	-1	793	-0.13%
2023/10/03	0	0.00	1	63.70	63.20	-1	885	-0.11%
2023/10/02	1	63.20	0	0.00	63.30	1	927	0.11%
2023/09/26	2	63.15	0	0.00	63.10	2	1,009	0.20%
2023/09/22	0	63.00	0	0.00	63.30	0	1,016	0.00%
2023/09/19	0	0.00	1	66.20	65.10	-1	1,039	-0.10%
2023/09/18	2	66.00	0	0.00	65.70	2	1,046	0.19%
2023/09/15	2	65.15	0	0.00	65.30	2	1,042	0.19%
2023/09/13	2	65.60	0	0.00	65.00	2	1,064	0.19%
2023/09/07	1	64.60	3	64.70	64.60	-2	1,285	-0.16%
2023/08/22	3	62.50	0	0.00	62.20	3	1,479	0.20%
2023/08/17	1	61.10	1	62.70	62.80	0	1,487	0.00%
2023/08/14	2	62.00	0	0.00	62.00	2	1,480	0.14%
2023/08/10	1	65.10	0	0.00	65.00	1	1,467	0.07%
2023/08/09	1	66.50	0.1	66.60	66.60	0.9	1,457	0.06%
2023/08/08	1	67.10	0	0.00	67.10	1	1,458	0.07%
2023/08/07	3	65.00	4	67.65	67.40	-1	1,454	-0.07%
2023/08/04	2	64.70	2	65.80	65.50	0	1,421	0.00%
2023/08/02	3	66.60	6	67.25	65.70	-3	1,408	-0.21%
2023/08/01	0	64.70	0	0.00	64.60	0	1,340	0.00%
2023/07/31	0	0.00	2	65.30	64.10	-2	1,335	-0.15%
2023/07/27	5	64.90	0	0.00	65.00	5	1,325	0.38%
2023/07/26	0	0.00	1	65.20	64.30	-1	1,323	-0.08%
2023/07/21	0	0.00	9	65.78	65.80	-9	1,309	-0.69%
2023/07/20	1	66.80	0	0.00	66.50	1	1,315	0.08%
2023/07/19	9	67.47	1	67.80	66.30	8	1,310	0.61%
2023/07/18	3.4	66.75	2	66.70	66.30	1.4	1,307	0.11%
2023/07/17	0	0.00	4	67.45	67.60	-4	1,305	-0.31%
2023/07/14	4	67.58	3	67.77	67.50	1	1,307	0.08%
2023/07/13	0	68.00	1	68.50	67.90	-1	1,311	-0.07%
2023/07/12	3	67.10	5	67.78	67.70	-2	1,309	-0.15%
2023/07/11	3	68.77	0	0.00	68.30	3	1,300	0.23%
2023/07/10	12	68.43	14	67.64	67.40	-2	1,282	-0.16%
2023/07/07	2	66.55	6	66.75	67.00	-4	1,231	-0.32%
2023/07/06	4	67.65	23	67.79	67.90	-19	1,194	-1.59%
2023/07/05	4	66.40	3	66.40	66.10	1	1,169	0.09%
2023/07/04	0	0.00	2	64.85	65.30	-2	1,148	-0.17%
2023/06/30	6	64.52	0	0.00	64.30	6	1,142	0.53%
2023/06/29	2	66.00	3	66.30	66.30	-1	1,134	-0.09%
2023/06/28	1	64.90	0	65.30	64.90	1	1,127	0.09%
2023/06/27	2	65.30	1	64.70	64.40	1	1,133	0.09%
2023/06/26	2	66.20	0	66.30	65.90	2	1,125	0.18%
2023/06/21	2	66.80	0	0.00	66.80	2	1,129	0.18%
2023/06/20	2	66.55	4	67.05	66.60	-2	1,132	-0.18%
2023/06/19	3	68.27	0	0.00	67.20	3	1,128	0.27%
2023/06/16	0	0.00	1	68.30	68.10	-1	1,122	-0.09%
2023/06/15	1	69.00	2	69.05	68.80	-1	1,108	-0.09%
2023/06/14	25	68.38	3	69.27	68.00	22	1,043	2.11%
2023/06/13	1	65.90	2	66.45	66.20	-1	924	-0.11%
2023/06/12	1	65.10	2	65.50	66.10	-1	926	-0.11%
2023/06/08	2	66.00	0	65.60	65.10	2	977	0.20%
2023/06/06	2	65.60	1	65.80	65.60	1	1,075	0.09%
2023/06/05	0	0.00	2	66.95	66.80	-2	1,138	-0.18%
2023/06/02	5	66.28	0	0.00	66.00	5	1,430	0.35%
2023/06/01	13	68.01	11	68.06	66.80	2	1,630	0.12%
2023/05/31	0	0.00	3	65.40	65.50	-3	1,517	-0.20%
2023/05/30	2	65.00	0	0.00	64.90	2	1,510	0.13%
2023/05/29	3	65.00	0	0.00	65.20	3	1,514	0.20%
2023/05/26	2	64.25	0	0.00	64.00	2	1,506	0.13%
2023/05/25	5	64.50	0	0.00	64.20	5	1,509	0.33%
2023/05/24	0	0.00	13	64.31	64.60	-13	1,516	-0.86%
2023/05/23	1	64.50	0	0.00	64.20	1	1,527	0.07%
2023/05/18	0	0.00	3	64.00	64.20	-3	1,534	-0.20%
2023/05/17	1	64.60	2	64.30	64.00	-1	1,533	-0.07%
2023/05/16	2.1	62.99	0	0.00	62.60	2.1	1,514	0.14%
2023/05/15	0.1	62.30	0	0.00	62.30	0.1	1,510	0.01%
2023/05/12	0.2	62.10	0	0.00	62.00	0.2	1,516	0.01%
2023/05/11	0	0.00	0.2	61.80	61.80	-0.2	1,521	-0.01%
2023/05/10	0.3	62.66	0	0.00	63.00	0.3	1,521	0.02%
2023/05/09	0.2	62.90	0	0.00	62.60	0.2	1,534	0.01%
2023/05/08	0.1	63.80	0	0.00	63.40	0.1	1,537	0.01%
2023/05/03	3	63.50	0	0.00	63.50	3	1,681	0.18%
2023/04/28	2	63.90	0	0.00	64.10	2	1,689	0.12%
2023/04/20	3	65.50	2	65.80	65.50	1	1,662	0.06%
2023/04/17	0	0.00	10	68.53	68.50	-10	1,643	-0.61%
2023/04/14	1	67.50	5	67.10	67.00	-4	1,613	-0.25%
2023/04/13	0	0.00	4	67.10	66.80	-4	1,603	-0.25%
2023/04/12	0	67.50	1	67.00	67.10	-1	1,584	-0.06%
2023/04/10	12	66.84	6	66.98	67.00	6	1,574	0.38%
2023/04/07	0	0.00	2	65.90	65.50	-2	1,548	-0.13%
2023/03/31	1	66.20	1	66.10	66.00	0	1,540	0.00%
2023/03/28	2	65.50	0	0.00	65.30	2	1,527	0.13%
2023/03/27	0	66.60	1	66.50	66.10	-1	1,517	-0.07%
2023/03/24	1	66.10	2	66.80	66.10	-1	1,515	-0.07%
2023/03/23	0	0.00	1	66.10	66.20	-1	1,505	-0.07%
2023/03/17	2	64.80	0	0.00	64.80	2	1,487	0.13%
2023/03/16	1	64.50	0	0.00	63.80	1	1,483	0.07%
2023/03/15	1	65.40	10	65.20	65.00	-9	1,475	-0.61%
2023/03/14	1	65.30	0	0.00	64.90	1	1,469	0.07%
2023/03/13	3	66.07	1.1	66.37	66.20	1.9	1,460	0.13%
2023/03/10	2	68.70	4	68.55	67.60	-2	1,441	-0.14%
2023/03/09	3	71.37	2	70.60	70.30	1	1,400	0.07%
2023/03/08	1	71.10	3	70.57	70.60	-2	1,394	-0.14%
2023/03/07	13	72.85	11	72.90	72.40	2	1,322	0.15%
2023/03/06	7	69.65	40	70.26	72.00	-33	1,015	-3.25%
2023/03/03	1	65.60	0	0.00	65.50	1	792	0.13%
2023/03/02	1	64.30	3	64.40	64.30	-2	785	-0.25%
2023/03/01	2	64.35	0.1	64.91	64.40	1.9	790	0.24%
2023/02/22	2	65.70	3	65.70	65.40	-1	909	-0.11%
2023/02/21	4	66.90	0	0.00	67.10	4	961	0.42%
2023/02/20	9	65.80	0	0.00	66.10	9	957	0.94%
2023/02/17	0	0.00	2	65.50	65.30	-2	960	-0.21%
2023/02/15	1	64.40	0	0.00	64.40	1	986	0.10%
2023/02/09	3	66.00	2	66.00	65.80	1	1,051	0.10%
2023/02/08	1	66.90	0	0.00	66.60	1	1,059	0.09%
2023/02/07	15	67.00	3	66.53	67.10	12	1,084	1.11%
2023/02/06	0	0.00	2	67.20	66.50	-2	1,082	-0.18%
2023/02/02	3	67.00	1	68.00	67.10	2	1,066	0.19%
2023/02/01	0.1	63.85	10	65.51	66.00	-9.9	986	-1.01%
2023/01/31	0	0.00	1	63.20	63.70	-1	961	-0.10%
2023/01/30	0	0.00	2	62.60	62.10	-2	959	-0.21%
2023/01/16	0	61.60	0	0.00	61.20	0	981	0.00%
2023/01/13	2.3	61.67	0	0.00	61.30	2.3	995	0.23%
2023/01/12	0	0.00	1	62.80	62.60	-1	1,016	-0.10%
2023/01/11	1	62.90	0	0.00	62.90	1	1,027	0.10%
2023/01/10	1	63.20	3	63.67	63.60	-2	1,034	-0.19%
2023/01/09	0	0.00	5	63.32	63.30	-5	1,039	-0.48%
2023/01/06	0	62.40	0	0.00	62.50	0	1,037	0.00%
2023/01/05	0	61.80	2	61.60	61.10	-2	1,044	-0.19%
2023/01/04	0	61.60	0	0.00	61.10	0	1,050	0.00%
2022/12/30	0	0.00	1	61.20	60.50	-1	1,062	-0.09%
2022/12/28	0	0.00	1	60.30	60.20	-1	1,085	-0.09%
2022/12/26	1	61.40	0.1	61.50	61.30	1	1,122	0.08%
2022/12/23	1	61.30	0	0.00	61.60	1	1,189	0.08%
2022/12/19	1	62.70	0	0.00	63.00	1	1,224	0.08%
2022/12/16	1	63.30	0	0.00	63.20	1	1,229	0.08%
2022/12/15	0	0.00	3	64.30	64.20	-3	1,232	-0.24%
2022/12/09	1	63.70	0	0.00	63.30	1	1,242	0.08%
2022/12/08	1	63.70	0	0.00	63.80	1	1,244	0.08%
2022/12/07	5	63.36	0	0.00	63.30	5	1,251	0.40%
2022/12/06	0	0.00	1	65.50	64.40	-1	1,247	-0.08%
2022/12/05	1	66.40	0	0.00	66.40	1	1,241	0.08%
2022/12/02	5.2	66.12	0	0.00	66.20	5.2	1,238	0.42%
2022/12/01	0	0.00	6	65.75	65.70	-6	1,230	-0.49%
2022/11/30	9	65.94	0	0.00	66.00	9	1,236	0.73%
2022/11/29	5	64.20	0	0.00	64.50	5	1,218	0.41%
2022/11/23	0	0.00	27	63.41	63.20	-27	1,297	-2.08%
2022/11/21	1	65.20	1	64.80	64.20	0	1,296	0.00%
2022/11/18	28	67.32	24	66.15	66.00	4	1,280	0.31%
2022/11/17	3	65.87	4	65.15	65.30	-1	1,185	-0.08%
2022/11/16	1	63.80	0	0.00	63.70	1	1,131	0.09%
2022/11/15	0	64.00	0	0.00	64.40	0	1,143	0.00%
2022/11/14	2	63.80	0	0.00	64.00	2	1,144	0.17%
2022/11/11	5	64.80	0	0.00	63.70	5	1,148	0.44%
2022/11/10	4.1	64.07	5	63.46	63.30	-1	1,151	-0.08%
2022/11/09	1	63.20	0	0.00	63.10	1	1,156	0.09%
2022/11/08	6	63.12	0	0.00	62.80	6	1,252	0.48%
2022/11/07	2	62.25	0	0.00	62.40	2	1,249	0.16%
2022/11/03	2	59.80	16	60.91	61.10	-14	1,352	-1.04%
2022/11/02	0	0.00	1	58.40	58.70	-1	1,323	-0.08%
2022/11/01	2	57.85	0	0.00	57.90	2	1,315	0.15%
2022/10/31	1	57.00	0	0.00	57.30	1	1,317	0.08%
2022/10/28	1	55.90	0	0.00	55.70	1	1,317	0.08%
2022/10/25	1	57.50	6	57.58	57.50	-5	1,313	-0.38%
2022/10/24	18.1	60.02	1	58.90	58.90	17.1	1,310	1.30%
2022/10/21	5	58.98	0	0.00	60.00	5	1,304	0.38%
2022/10/19	0.2	58.70	8.3	59.29	59.00	-8.1	1,286	-0.63%
2022/10/18	1	58.70	0	0.00	59.00	1	1,304	0.08%
2022/10/13	3.1	56.73	8	55.50	56.30	-4.9	1,329	-0.37%
2022/10/12	6	57.75	0	0.00	58.50	6	1,324	0.45%
2022/10/11	0	57.80	0	0.00	58.30	0	1,355	0.00%
2022/10/06	0.1	59.00	0	0.00	59.00	0.1	1,441	0.00%
2022/10/04	5	57.30	5	57.20	57.30	0	1,455	0.00%
2022/10/03	7	56.60	0	0.00	56.60	7	1,452	0.48%
2022/09/30	10.1	55.55	11.1	56.59	57.60	-1.1	1,450	-0.07%
2022/09/29	0.1	54.62	0	0.00	54.60	0.1	1,416	0.01%
2022/09/28	0.1	53.70	10.1	53.61	53.50	-10	1,428	-0.70%
2022/09/22	0	0.00	1	59.70	59.80	-1	1,475	-0.07%
2022/09/21	2	61.30	1	61.50	60.50	1	1,470	0.07%
2022/09/19	0	62.30	0	0.00	61.50	0	1,470	0.00%
2022/09/07	0.1	62.80	0	0.00	62.60	0.1	1,527	0.00%
2022/09/06	1	64.60	1	62.90	63.00	0	1,537	0.00%
2022/09/05	0.1	62.70	0	0.00	62.40	0.1	1,516	0.00%
2022/09/02	0.2	64.95	0	0.00	64.40	0.2	1,509	0.01%
2022/09/01	8	66.39	3	65.60	64.90	5	1,511	0.33%
2022/08/31	1	66.20	1	65.60	65.90	0	1,462	0.00%
2022/08/26	0	0.00	1	66.30	66.60	-1	1,440	-0.07%
2022/08/25	0	65.80	0	0.00	65.80	0	1,434	0.00%
2022/08/22	2	65.60	1	67.00	65.50	1	1,434	0.07%
2022/08/18	0	0.00	1	66.70	67.10	-1	1,409	-0.07%
2022/08/17	1	67.30	0	0.00	67.30	1	1,404	0.07%
2022/08/16	1	68.10	4	67.33	67.80	-3	1,383	-0.22%
2022/08/15	7	68.01	5	67.92	67.50	2	1,348	0.15%
2022/08/12	1	64.60	0	0.00	64.70	1	1,247	0.08%
2022/08/11	4	66.05	1	66.30	65.30	3	1,241	0.24%
2022/08/10	2	65.10	3.2	65.33	64.90	-1.2	1,185	-0.10%
2022/08/09	0.1	61.80	0	0.00	62.20	0.1	1,139	0.01%
2022/08/04	0	0.00	1	61.40	61.00	-1	1,154	-0.09%
2022/08/03	1	60.80	0	0.00	60.40	1	1,156	0.09%
2022/07/29	0	0.00	1	62.20	62.50	-1	1,269	-0.08%
2022/07/28	2	61.65	0	0.00	61.40	2	1,264	0.16%
2022/07/27	0	62.30	0	0.00	62.20	0	1,257	0.00%
2022/07/26	1	61.20	0	0.00	61.40	1	1,255	0.08%
2022/07/25	0.1	64.10	0	0.00	63.00	0.1	1,246	0.00%
2022/07/20	0	0.00	9	63.00	61.60	-9	1,235	-0.73%
2022/07/19	5	61.42	5	62.30	62.30	0	1,234	0.00%
2022/07/18	13	62.12	8	62.24	61.90	5	1,229	0.41%
2022/07/15	5	61.64	5	61.66	62.50	0	1,197	0.00%
2022/07/14	4	58.73	4	58.45	59.80	0	1,139	0.00%
2022/07/13	3	57.40	3	57.77	57.40	0	1,110	0.00%
2022/07/12	1	56.00	0	0.00	54.90	1	1,088	0.09%
2022/07/11	0	0.00	0.1	62.40	57.10	-0.1	1,090	-0.01%
2022/07/08	5	58.34	5	57.48	57.40	0	1,082	0.00%
2022/07/07	11.1	55.95	4	55.21	56.20	7	1,059	0.66%
2022/07/04	0.5	56.70	0	0.00	56.90	0.5	1,014	0.05%
2022/07/01	2.1	59.60	0	0.00	56.90	2.1	1,010	0.21%
2022/06/30	1.3	62.25	0	0.00	61.70	1.3	980	0.13%
2022/06/28	0	65.90	0	0.00	64.80	0	966	0.00%
2022/06/27	2	66.10	0.1	66.00	66.10	1.9	978	0.19%
2022/06/22	0.1	63.60	0	0.00	63.00	0.1	987	0.01%
2022/06/21	1	64.80	1	64.40	65.20	0	987	0.00%
2022/06/20	1.2	62.82	0	0.00	61.20	1.2	990	0.12%
2022/06/17	3	65.30	1	65.10	64.80	2	972	0.21%
2022/06/16	1.4	67.63	0	0.00	66.00	1.4	961	0.15%
2022/06/15	2	68.20	0	0.00	67.20	2	980	0.20%
2022/06/07	1	69.20	0	0.00	69.30	1	1,009	0.10%
2022/06/02	1	68.30	1	68.00	68.00	0	1,035	0.00%
2022/06/01	0	0.00	3	69.43	69.20	-3	1,069	-0.28%
2022/05/31	0.1	67.90	0	0.00	68.90	0.1	1,077	0.01%
2022/05/26	0	0.00	0	66.90	66.70	0	1,106	0.00%
2022/05/25	0	0.00	1	67.00	66.90	-1	1,121	-0.09%
2022/05/24	1	66.30	0	66.30	65.60	1	1,166	0.09%
2022/05/23	0	0.00	0	66.79	66.90	0	1,172	0.00%
2022/05/20	0	66.20	0	0.00	66.00	0	1,206	0.00%
2022/05/17	0	64.70	7	65.36	65.30	-7	1,249	-0.56%
2022/05/16	0	0.00	1	64.10	63.30	-1	1,309	-0.08%
2022/05/13	0.4	63.00	0	0.00	63.00	0.4	1,330	0.03%
2022/05/11	2	63.50	0	0.00	63.20	2	1,350	0.15%
2022/05/09	13.5	64.31	2	64.10	63.90	11.5	1,350	0.85%
2022/05/05	0	0.00	5	71.90	71.90	-5	1,307	-0.38%
2022/05/03	0	0.00	1	70.70	71.30	-1	1,356	-0.07%
2022/04/29	2	71.00	0	0.00	70.80	2	1,390	0.14%
2022/04/26	0	0.00	0	74.80	71.30	0	1,416	0.00%
2022/04/25	1	71.60	0	0.00	70.90	1	1,432	0.07%
2022/04/22	0.5	75.10	0	0.00	74.70	0.5	1,436	0.03%
2022/04/20	2	75.00	4	75.70	75.20	-2	1,525	-0.13%
2022/04/18	1	73.80	0	0.00	73.70	1	1,630	0.06%
2022/04/15	1	74.80	2	74.90	74.60	-1	1,656	-0.06%
2022/04/12	1	75.50	2	75.00	74.60	-1	1,877	-0.05%
2022/04/11	3	76.33	0	0.00	75.10	3	2,042	0.15%
2022/04/08	1	77.10	0	0.00	77.50	1	2,098	0.05%
2022/04/07	0	0.00	5.1	76.95	76.10	-5.1	2,140	-0.24%
2022/04/06	0	0.00	1	77.70	77.70	-1	2,278	-0.04%
2022/04/01	1	78.40	0	0.00	78.60	1	2,306	0.04%
2022/03/31	0	0.00	1	79.20	79.00	-1	2,343	-0.04%
2022/03/30	1	80.80	11	80.46	79.90	-10	2,374	-0.42%
2022/03/29	5	79.92	0	0.00	79.60	5	2,405	0.21%
2022/03/28	1	79.10	0	0.00	78.90	1	2,457	0.04%
2022/03/23	1	79.70	2	79.30	79.70	-1	2,736	-0.04%
2022/03/22	4.3	78.08	5	78.40	78.50	-0.7	2,802	-0.02%
2022/03/21	0	0.00	1	78.50	78.40	-1	2,871	-0.03%
2022/03/17	1	78.00	6	77.60	77.90	-5	3,123	-0.16%
2022/03/16	4	74.75	3	75.90	75.10	1	3,204	0.03%
2022/03/15	3	76.10	0	0.00	75.20	3	3,383	0.09%
2022/03/14	0	0.00	0	79.90	77.40	0	3,655	0.00%
2022/03/11	6	77.03	0	0.00	76.80	6	3,803	0.16%
2022/03/08	1	76.00	1	77.80	75.00	0	4,797	0.00%
2022/03/07	5	78.28	0	0.00	77.30	5	5,230	0.10%
2022/03/04	4	81.35	1	81.30	80.80	3	5,903	0.05%
2022/03/03	2	83.10	2	83.00	82.20	0	6,146	0.00%
2022/03/02	1	82.40	0	0.00	82.40	1	6,633	0.02%
2022/03/01	0	0.00	1	81.60	82.70	-1	6,960	-0.01%
2022/02/24	1	81.88	1	80.90	80.10	0	7,408	0.00%
2022/02/23	1	83.90	1.1	84.49	84.00	-0.1	8,140	0.00%
2022/02/22	4.1	84.60	1	84.50	83.80	3.1	8,544	0.04%
2022/02/17	0	0.00	3	89.00	88.30	-3	9,348	-0.03%
2022/02/16	1	87.80	1	89.40	87.70	0	9,614	0.00%
2022/02/15	0	0.00	1	87.30	87.20	-1	9,597	-0.01%
2022/02/14	4	85.80	0	0.00	85.80	4	9,604	0.04%
2022/02/11	0	0.00	2	88.35	87.90	-2	9,606	-0.02%
2022/02/10	1	88.40	0	0.00	88.50	1	9,623	0.01%
2022/02/09	0	0.00	1.1	88.67	89.00	-1.1	9,660	-0.01%
2022/02/08	1.1	88.16	0	0.00	88.20	1.1	9,651	0.01%
2022/02/07	1	85.70	0	0.00	85.70	1	9,673	0.01%
2022/01/26	0.3	84.50	6	84.58	84.00	-5.7	9,742	-0.06%
2022/01/25	10	85.00	1	85.50	84.20	9	9,806	0.09%
2022/01/21	1.8	86.36	0	0.00	85.50	1.8	10,050	0.02%
2022/01/20	1	88.00	0	0.00	88.00	1	10,227	0.01%
2022/01/18	0	0.00	3	89.23	88.40	-3	10,452	-0.03%
2022/01/17	2	88.70	2.1	87.60	88.80	-0.1	10,459	0.00%
2022/01/14	5.1	86.08	9.1	87.49	87.00	-4	10,445	-0.04%
2022/01/13	2	88.95	0	0.00	88.90	2	10,393	0.02%
2022/01/12	0	0.00	0.1	88.80	88.60	-0.1	10,380	0.00%
2022/01/11	7	89.63	7	89.29	89.20	0	10,346	0.00%
2022/01/10	1	92.00	1	91.90	92.00	0	10,289	0.00%
2022/01/07	7.1	91.13	6	91.10	91.00	1.1	10,265	0.01%
2022/01/06	3	93.87	7	93.79	93.90	-4	10,182	-0.04%
2022/01/05	18	94.88	0	95.50	95.20	18	10,147	0.18%
2022/01/04	23	96.19	33	96.64	96.90	-10	10,056	-0.10%
2022/01/03	6	94.95	9	94.60	95.00	-3	9,897	-0.03%
2021/12/30	0	0.00	3	93.83	93.90	-3	9,850	-0.03%
2021/12/29	15	95.31	11.1	94.69	93.60	3.9	9,816	0.04%
2021/12/28	0	0.00	3	93.67	93.90	-3	9,685	-0.03%
2021/12/27	1	94.00	2	93.95	94.00	-1	9,668	-0.01%
2021/12/24	0	0.00	3	93.37	92.70	-3	9,660	-0.03%
2021/12/23	4	94.30	2	94.25	93.80	2	9,637	0.02%
2021/12/22	8	94.38	7	94.17	94.00	1	9,623	0.01%
2021/12/21	7	93.34	8	93.38	93.70	-1	9,564	-0.01%
2021/12/20	2	92.30	7	92.53	92.00	-5	9,464	-0.05%
2021/12/17	9	91.81	0	0.00	91.20	9	9,411	0.10%
2021/12/16	2	93.70	6	93.62	94.20	-4	9,293	-0.04%
2021/12/15	2	93.20	4	92.60	92.10	-2	9,227	-0.02%
2021/12/14	8.1	93.65	9	92.49	92.00	-0.9	9,170	-0.01%
2021/12/13	14	94.59	3	94.20	93.80	11	9,086	0.12%
2021/12/10	5	96.06	1	95.80	95.50	4	8,940	0.04%
2021/12/09	10	97.73	6.2	98.27	96.90	3.8	8,845	0.04%
2021/12/08	27	99.23	37.3	98.57	98.50	-10.3	8,661	-0.12%
2021/12/07	3.2	97.80	11	98.19	97.10	-7.8	8,383	-0.09%
2021/12/06	47.2	99.33	54	99.35	97.60	-6.9	8,243	-0.08%
2021/12/03	17	97.64	9	97.21	96.90	8	7,806	0.10%
2021/12/02	54	99.92	53	98.51	97.00	1	7,640	0.01%
2021/12/01	30.1	99.81	25	99.58	101.50	5.1	7,293	0.07%
2021/11/30	43.1	99.03	63	98.96	99.10	-20	6,853	-0.29%
2021/11/29	24	93.75	6	93.37	94.10	18	6,181	0.29%
2021/11/26	44	96.46	37.2	95.96	96.40	6.8	6,102	0.11%
2021/11/25	31	96.71	28.2	97.07	95.00	2.8	5,614	0.05%
2021/11/24	12	93.27	10	93.35	93.60	2	5,292	0.04%
2021/11/23	29	94.41	14	94.07	92.70	15	5,125	0.29%
2021/11/22	46.1	98.54	153	99.40	97.50	-106.9	4,867	-2.20%	大賣/鉅額交易
2021/11/19	18	93.54	18	93.43	93.30	0	4,204	0.00%
2021/11/18	11	90.93	18	91.19	90.60	-7	3,805	-0.18%
2021/11/17	8	87.55	4	87.27	87.10	4	3,454	0.12%
2021/11/16	34	91.26	31	93.96	89.80	3	3,338	0.09%
2021/11/15	14.1	89.73	15	90.86	94.30	-1	2,987	-0.03%
2021/11/12	2	86.40	4	86.80	85.80	-2	2,733	-0.07%
2021/11/11	0	0.00	1	86.50	85.90	-1	2,700	-0.04%
2021/11/10	2	85.30	0	0.00	85.70	2	2,730	0.07%
2021/11/09	1	85.40	0	0.00	84.90	1	2,747	0.04%
2021/11/08	1	84.90	1.1	84.58	84.10	-0.1	2,768	0.00%
2021/11/05	1	87.20	0	0.00	87.10	1	2,769	0.04%
2021/11/04	1	87.60	0	0.00	87.60	1	2,776	0.04%
2021/11/03	8	87.74	18.1	87.98	87.30	-10.1	2,807	-0.36%
2021/11/02	0	0.00	14	86.86	86.20	-14	2,751	-0.51%
2021/11/01	17	89.50	11	89.48	87.70	6	2,682	0.22%
2021/10/29	18	87.88	9.5	87.44	88.50	8.5	2,551	0.33%
2021/10/28	10	86.91	17	87.59	87.60	-7	2,440	-0.29%
2021/10/27	6.1	83.07	9	83.42	83.60	-2.9	2,248	-0.13%
2021/10/26	8	81.35	11	82.02	81.00	-3	2,177	-0.14%
2021/10/25	1	79.40	2	79.00	79.10	-1	2,043	-0.05%
2021/10/20	2	77.05	3	77.33	77.60	-1	2,283	-0.04%
2021/10/19	0	0.00	1	75.10	76.90	-1	2,324	-0.04%
2021/10/15	1	75.40	5	75.52	75.50	-4	2,483	-0.16%
2021/10/07	5	75.40	5	75.70	75.50	0	2,914	0.00%
2021/10/04	0	0.00	2	71.90	71.50	-2	3,780	-0.05%
2021/10/01	0	0.00	2	73.35	73.50	-2	3,819	-0.05%
2021/09/30	1	76.20	0	0.00	76.80	1	3,870	0.03%
2021/09/29	3	76.10	4	76.75	75.70	-1	4,236	-0.02%
2021/09/23	1	79.60	0	0.00	79.40	1	4,629	0.02%
2021/09/22	2	78.25	3	78.70	79.20	-1	4,870	-0.02%
2021/09/17	1	79.70	0	0.00	79.80	1	5,327	0.02%
2021/09/09	0	0.00	1	79.00	79.90	-1	6,033	-0.02%
2021/09/07	1	81.10	3	79.93	80.80	-2	6,014	-0.03%
2021/09/06	1	81.10	42	82.18	81.10	-41	6,010	-0.68%
2021/09/03	1	82.90	0	0.00	82.30	1	6,001	0.02%
2021/09/02	6	85.05	0	0.00	82.50	6	5,999	0.10%
2021/09/01	39	84.90	5	85.14	84.40	34	5,976	0.57%
2021/08/31	0	0.00	1	83.70	83.70	-1	5,808	-0.02%
2021/08/27	1	83.00	2	83.25	83.00	-1	5,834	-0.02%
2021/08/26	1	84.40	0	0.00	84.40	1	5,837	0.02%
2021/08/25	1	85.20	5	84.00	83.40	-4	5,850	-0.07%
2021/08/23	0	0.00	16	80.21	81.40	-16	5,850	-0.27%
2021/08/20	2	79.90	4	78.78	78.60	-2	5,873	-0.03%
2021/08/18	1	77.60	2	80.70	80.70	-1	5,935	-0.02%
2021/08/17	1	79.40	2	79.20	78.50	-1	5,938	-0.02%
2021/08/16	3	80.43	0	0.00	79.90	3	5,943	0.05%
2021/08/13	1	83.80	0	0.00	83.00	1	5,914	0.02%
2021/08/12	1	83.60	16	84.14	85.50	-15	5,910	-0.25%
2021/08/11	7	82.63	1	81.10	81.50	6	5,905	0.10%
2021/08/10	11	85.25	11	85.29	85.30	0	5,891	0.00%
2021/08/09	65	86.56	20	87.23	86.00	45	5,919	0.76%
2021/08/05	0.1	86.60	0.1	86.40	86.00	0.1	5,938	0.00%
2021/08/04	3	86.57	1	86.60	86.10	2	6,030	0.03%
2021/08/03	1	87.10	1	87.10	88.00	0	6,078	0.00%
2021/08/02	1	86.10	1	86.50	86.60	0	6,180	0.00%
2021/07/30	4	86.10	1	86.40	85.80	3	6,216	0.05%
2021/07/29	5	86.60	1	85.90	87.10	4	6,226	0.06%
2021/07/28	4	86.20	0	0.00	85.90	4	6,249	0.06%
2021/07/27	4	90.68	303	91.98	89.30	-299	6,322	-4.73%	大賣/鉅額交易
2021/07/26	1	90.80	4	91.25	91.70	-3	6,284	-0.05%
2021/07/23	2	89.90	2	89.70	89.20	0	6,240	0.00%
2021/07/22	1	88.50	3.1	88.83	89.20	-2.1	6,484	-0.03%
2021/07/21	10.2	89.42	58	89.47	88.20	-47.9	6,516	-0.73%
2021/07/20	45	86.83	9	87.11	86.60	36	6,441	0.56%
2021/07/19	21	89.97	4	89.80	89.50	17	6,373	0.27%
2021/07/16	11	91.39	67	91.53	91.30	-56	6,365	-0.88%
2021/07/15	3	90.03	4	90.33	90.40	-1	6,363	-0.02%
2021/07/14	156	90.54	9	91.69	90.60	147	6,334	2.32%	大買/鉅額交易
2021/07/13	44	96.99	56.1	97.40	92.20	-12.1	6,255	-0.19%
2021/07/12	4	92.73	8	93.51	94.30	-4	5,656	-0.07%
2021/07/09	1	89.80	7	90.70	90.20	-6	5,498	-0.11%
2021/07/08	6	90.85	8	90.73	91.10	-2	5,553	-0.04%
2021/07/07	55.1	91.05	2	91.95	90.80	53.1	5,573	0.95%
2021/07/06	29	94.35	14	93.89	92.10	15	5,563	0.27%
2021/07/05	4	91.95	4	92.50	91.60	0	5,337	0.00%
2021/07/02	4	90.25	2.3	89.57	89.20	1.7	5,510	0.03%
2021/07/01	12.1	88.57	5.3	88.07	88.00	6.8	5,490	0.12%
2021/06/30	161.3	92.50	0	0.00	92.00	161.3	5,433	2.97%	大買/鉅額交易
2021/06/29	89	91.60	14	92.06	92.50	75	5,408	1.39%
2021/06/28	32	93.02	39	92.89	92.40	-7	5,203	-0.13%
2021/06/25	79.2	90.31	103	90.00	91.00	-23.8	4,772	-0.50%	大賣/
2021/06/24	22	85.76	9	84.90	86.20	13	4,312	0.30%
2021/06/23	1	81.50	3	81.20	81.90	-2	4,197	-0.05%
2021/06/22	1	81.00	0	0.00	79.70	1	4,216	0.02%
2021/06/21	0	0.00	3	81.13	80.80	-3	4,232	-0.07%
2021/06/18	1	84.00	1	83.30	83.30	0	4,293	0.00%
2021/06/17	0	0.00	1	82.00	82.00	-1	4,371	-0.02%
2021/06/08	1	79.90	10	80.40	79.90	-9	4,865	-0.18%
2021/06/07	1	79.70	1	80.00	80.90	0	5,077	0.00%
2021/06/03	0	0.00	1	82.00	81.90	-1	5,331	-0.02%
2021/06/02	3	80.83	0	0.00	80.60	3	5,422	0.06%
2021/06/01	5	83.44	9	83.94	82.50	-4	5,826	-0.07%
2021/05/31	5	81.26	17	81.55	82.00	-12	5,898	-0.20%
2021/05/28	1	80.60	2.1	80.52	81.20	-1.1	5,980	-0.02%
2021/05/27	3	79.77	4	80.50	79.20	-1	6,098	-0.02%
2021/05/26	4	79.50	6	79.77	79.00	-2	6,293	-0.03%
2021/05/25	1	78.60	0	0.00	78.20	1	6,397	0.02%
2021/05/24	0.1	76.80	1	76.80	77.40	-0.9	6,618	-0.01%
2021/05/21	21	75.20	22	74.77	76.20	-1	6,937	-0.01%
2021/05/20	0	0.00	1	73.90	73.90	-1	7,728	-0.01%
2021/05/18	2	72.25	14	73.00	73.60	-12	8,963	-0.13%
2021/05/17	1	67.50	4	69.33	68.30	-3	8,983	-0.03%
2021/05/14	2.5	74.98	3	74.00	73.50	-0.5	9,000	-0.01%
2021/05/13	3	71.87	2	72.20	74.20	1	9,084	0.01%
2021/05/12	4	71.85	6	73.43	72.00	-2	9,244	-0.02%
2021/05/11	4	78.38	7	78.33	77.60	-3	9,154	-0.03%
2021/05/10	12	85.40	8	83.90	82.50	4	9,133	0.04%
2021/05/06	3	76.93	2	76.50	76.90	1	9,143	0.01%
2021/05/05	5	77.76	2	78.70	77.00	3	9,153	0.03%
2021/05/04	9	82.01	19.1	81.39	78.10	-10.1	9,146	-0.11%
2021/05/03	12	86.71	3	86.20	85.60	9	9,019	0.10%
2021/04/29	24	89.60	10	88.66	88.70	14	8,986	0.16%
2021/04/28	23.1	91.82	21.3	92.72	90.70	1.7	8,972	0.02%
2021/04/27	0	0.00	11	89.58	91.20	-11	8,731	-0.13%
2021/04/26	2	89.10	5	89.14	88.90	-3	8,680	-0.03%
2021/04/23	4	87.10	2	87.70	88.20	2	8,683	0.02%
2021/04/22	9	88.20	7	88.13	86.60	2	8,696	0.02%
2021/04/21	1	88.20	11	90.51	88.80	-10	8,661	-0.12%
2021/04/20	1	90.00	1.8	89.01	90.00	-0.8	8,621	-0.01%
2021/04/19	7	89.31	1.5	88.90	88.80	5.5	8,673	0.06%
2021/04/16	0	0.00	7	90.44	89.80	-7	8,803	-0.08%
2021/04/15	3.4	89.05	3.1	88.87	89.30	0.3	8,847	0.00%
2021/04/14	12	88.78	23.2	87.03	87.40	-11.2	8,872	-0.13%
2021/04/13	8	88.85	12	89.65	88.10	-4	8,858	-0.05%
2021/04/12	20	91.36	3	91.50	90.00	17	8,845	0.19%
2021/04/09	28	92.05	24.1	91.45	90.70	4	8,899	0.04%
2021/04/08	23	92.57	29.3	92.29	93.30	-6.3	8,771	-0.07%
2021/04/07	5	89.28	5	89.36	89.20	0	8,521	0.00%
2021/04/06	19	88.34	1	88.20	87.70	18	8,521	0.21%
2021/04/01	2	90.30	8.1	90.52	89.70	-6.1	8,460	-0.07%
2021/03/31	12.1	89.30	13	89.70	89.30	-0.9	8,378	-0.01%
2021/03/30	2	88.90	4	88.90	88.90	-2	8,353	-0.02%
2021/03/29	2	88.90	4	88.85	88.80	-2	8,334	-0.02%
2021/03/26	6.1	87.69	5.1	87.32	88.20	1	8,323	0.01%
2021/03/25	6	86.58	1.2	87.67	86.30	4.8	8,295	0.06%
2021/03/24	8	87.74	0	0.00	87.50	8	8,304	0.10%
2021/03/23	14	87.48	4	87.73	87.10	10	8,284	0.12%
2021/03/22	15	88.95	6	90.07	88.80	9	8,227	0.11%
2021/03/19	8	91.09	3	90.70	91.10	5	8,208	0.06%
2021/03/18	7	91.27	10	91.16	91.20	-3	8,174	-0.04%
2021/03/17	10	90.09	11	90.37	89.30	-1	8,218	-0.01%
2021/03/16	7	90.00	12	90.94	89.90	-5	8,359	-0.06%
2021/03/15	7	89.39	11	88.74	88.80	-4	8,476	-0.05%
2021/03/12	14	89.75	13	89.66	89.10	1	8,447	0.01%
2021/03/11	22	91.59	4	90.70	90.10	18	8,423	0.21%
2021/03/10	17	90.28	19	90.33	90.40	-2	8,239	-0.02%
2021/03/09	3	88.40	8	88.04	89.20	-5	8,160	-0.06%
2021/03/08	25	88.02	16.1	88.84	87.00	8.9	8,088	0.11%
2021/03/05	28	89.80	30	89.80	88.10	-2	8,016	-0.02%
2021/03/04	25	87.27	10	86.93	86.10	15	7,670	0.20%
2021/03/03	12	88.76	13	90.54	89.80	-1	7,702	-0.01%
2021/03/02	16	90.56	26.1	91.81	88.90	-10.1	7,600	-0.13%
2021/02/26	22	91.31	48	90.41	92.00	-26	7,479	-0.35%
2021/02/25	29	91.56	32	91.45	89.70	-3	7,279	-0.04%
2021/02/24	67.1	93.53	47	93.20	90.70	20.1	7,132	0.28%
2021/02/23	39	93.33	12	92.69	93.20	27	6,872	0.39%
2021/02/22	53.2	98.39	58.3	98.28	95.80	-5.1	6,549	-0.08%
2021/02/19	116	89.99	57.3	91.41	94.00	58.8	5,820	1.01%	大買/
2021/02/18	20	82.83	29	84.74	85.50	-9	4,952	-0.18%
2021/02/17	1	75.50	4	77.30	77.80	-3	4,570	-0.07%
2021/02/05	2.3	75.84	2	78.00	75.60	0.3	4,508	0.01%
2021/02/04	7	77.63	4	77.68	77.10	3	4,465	0.07%
2021/02/03	3	76.40	10	76.38	75.70	-7	4,357	-0.16%
2021/02/02	1	72.40	0	0.00	72.40	1	4,182	0.02%
2021/02/01	6	72.28	8.1	72.17	72.30	-2.1	4,219	-0.05%
2021/01/29	10.1	75.62	4	76.78	73.80	6.1	4,167	0.15%
2021/01/28	0	0.00	1	75.00	74.30	-1	4,016	-0.02%
2021/01/27	3	75.70	0	0.00	74.80	3	3,975	0.08%
2021/01/26	5	74.38	8	73.71	72.90	-3	3,935	-0.08%
2021/01/25	4	74.38	0	0.00	73.90	4	3,903	0.10%
2021/01/21	5	71.14	1.5	71.80	71.00	3.5	3,846	0.09%
2021/01/20	5	73.58	0	0.00	72.10	5	3,809	0.13%
2021/01/18	1	73.40	0	0.00	73.80	1	3,709	0.03%
2021/01/15	2	75.75	20	75.62	75.50	-18	3,670	-0.49%
2021/01/14	0	0.00	2	78.00	77.70	-2	3,619	-0.06%
2021/01/13	0	0.00	2	77.40	76.70	-2	3,590	-0.06%
2021/01/12	25	78.06	33.1	76.05	76.10	-8.1	3,555	-0.23%
2021/01/11	29	79.15	8	79.31	79.90	21	3,465	0.61%
2021/01/08	1.2	77.53	0	0.00	77.60	1.2	3,298	0.03%
2021/01/07	10	77.03	3	76.47	77.10	7	3,212	0.22%
2021/01/06	6	74.82	0	0.00	74.60	6	3,156	0.19%
2021/01/05	1	77.30	1	77.30	77.50	0	3,075	0.00%
2021/01/04	4	76.85	8	77.78	78.00	-4	3,019	-0.13%
2020/12/31	0	0.00	7	74.34	73.90	-7	2,905	-0.24%
2020/12/30	1	74.60	1	74.60	74.30	0	2,885	0.00%
2020/12/29	3	74.17	8	74.55	73.70	-5	2,867	-0.17%
2020/12/28	1	73.00	2	73.10	73.00	-1	2,810	-0.04%
2020/12/24	0	0.00	3	72.70	72.70	-3	2,779	-0.11%
2020/12/23	0	0.00	7.1	71.80	71.70	-7.1	2,781	-0.25%
2020/12/22	1	72.40	2	71.10	70.20	-1	2,781	-0.04%
2020/12/21	2	72.05	20	71.65	72.20	-18	2,772	-0.65%
2020/12/18	2	73.65	9	74.02	73.60	-7	2,747	-0.25%
2020/12/17	0	0.00	1	72.70	72.30	-1	2,701	-0.04%
2020/12/16	5	72.96	0	0.00	72.50	5	2,699	0.19%
2020/12/15	2	73.10	1	73.80	72.20	1	2,672	0.04%
2020/12/14	19	75.84	11	76.76	75.50	8	2,592	0.31%
2020/12/11	14	78.05	6	79.37	77.20	8	2,545	0.31%
2020/12/10	27	78.77	10	79.04	79.90	17	2,382	0.71%
2020/12/09	6	77.92	61	76.81	78.80	-55	2,176	-2.53%
2020/12/07	1	72.20	1	73.10	72.50	0	1,922	0.00%
2020/12/04	2	74.15	0	0.00	73.70	2	1,889	0.11%
2020/12/03	2	74.85	4	75.33	74.20	-2	1,868	-0.11%
2020/12/02	0	0.00	7	73.34	73.90	-7	1,793	-0.39%
2020/12/01	3	72.30	1	72.60	72.40	2	1,747	0.11%
2020/11/30	27	73.17	1	73.60	73.20	26	1,727	1.51%
2020/11/27	8	73.10	36	73.43	74.00	-28	1,682	-1.66%
2020/11/26	1	70.90	0	0.00	70.70	1	1,507	0.07%
2020/11/25	3	71.10	2	70.20	70.20	1	1,493	0.07%
2020/11/24	0	0.00	1	71.00	70.60	-1	1,471	-0.07%
2020/11/20	0	0.00	1	70.00	70.00	-1	1,459	-0.07%
2020/11/19	2	69.55	1	69.60	69.30	1	1,458	0.07%
2020/11/18	4	70.40	4	71.70	70.30	0	1,453	0.00%
2020/11/17	0	0.00	2	69.40	69.40	-2	1,379	-0.14%
2020/11/16	1	69.20	1	69.50	68.70	0	1,424	0.00%
2020/11/13	2	68.80	1	69.20	68.90	1	1,413	0.07%
2020/11/12	1	69.10	1	69.30	69.00	0	1,426	0.00%
2020/11/11	7	68.90	7	68.53	68.80	0	1,410	0.00%
2020/11/10	2	69.10	4	68.75	68.50	-2	1,405	-0.14%
2020/11/09	4	66.30	4	66.03	67.90	0	1,366	0.00%
2020/11/05	4	64.93	1	65.50	64.90	3	1,371	0.22%
2020/11/04	0	0.00	1	65.20	65.30	-1	1,386	-0.07%
2020/11/03	0	0.00	3	64.50	64.70	-3	1,411	-0.21%
2020/11/02	4	63.13	0	0.00	63.00	4	1,442	0.28%
2020/10/30	1	63.50	2	64.00	63.60	-1	1,485	-0.07%
2020/10/28	6	64.62	0	0.00	64.10	6	1,529	0.39%
2020/10/27	1	64.80	0	0.00	65.00	1	1,540	0.06%
2020/10/23	1	64.80	1	65.30	65.20	0	1,610	0.00%
2020/10/22	1	65.50	1	66.00	65.30	0	1,660	0.00%
2020/10/21	1	66.70	4	66.58	66.40	-3	1,705	-0.18%
2020/10/20	2	65.75	2	65.80	65.90	0	1,770	0.00%
2020/10/19	1	65.00	3	65.77	65.70	-2	1,809	-0.11%
2020/10/15	2	65.85	1	66.30	65.60	1	1,973	0.05%
2020/10/14	4	66.48	3	66.63	66.60	1	1,992	0.05%
2020/10/13	1	64.50	0	0.00	64.70	1	2,014	0.05%
2020/10/12	0	0.00	1	65.30	65.30	-1	2,061	-0.05%
2020/10/08	2	66.30	2	66.25	66.00	0	2,110	0.00%
2020/10/07	1	65.30	0	0.00	65.60	1	2,182	0.05%
2020/10/06	0	0.00	3	65.53	65.40	-3	2,244	-0.13%
2020/10/05	1	64.60	0	0.00	64.70	1	2,411	0.04%
2020/09/30	2	63.75	2	64.35	64.40	0	2,637	0.00%
2020/09/29	1	64.70	0	0.00	64.10	1	3,243	0.03%
2020/09/28	1	65.10	0	0.00	65.30	1	3,547	0.03%
2020/09/25	0	0.00	2	62.20	62.20	-2	3,596	-0.06%
2020/09/24	3	64.50	0	0.00	63.90	3	3,593	0.08%
2020/09/22	0	0.00	1	66.10	66.10	-1	3,637	-0.03%
2020/09/21	3	67.63	1	67.60	67.10	2	3,647	0.05%
2020/09/18	2	67.70	3	68.20	68.10	-1	3,653	-0.03%
2020/09/17	1	67.80	3	67.93	67.90	-2	3,672	-0.05%
2020/09/16	1	67.00	1	67.60	66.90	0	3,674	0.00%
2020/09/15	2	66.95	5	66.68	66.80	-3	3,674	-0.08%
2020/09/14	2	66.10	3	66.10	66.30	-1	3,807	-0.03%
2020/09/11	2	64.65	0	0.00	64.00	2	3,815	0.05%
2020/09/10	0	0.00	1	65.20	64.40	-1	3,849	-0.03%
2020/09/09	2	64.15	1	64.40	64.60	1	3,879	0.03%
2020/09/08	3	65.57	0	0.00	65.10	3	3,898	0.08%
2020/09/07	2	66.05	11	65.81	65.70	-9	3,931	-0.23%
2020/09/03	3	68.03	0	0.00	67.50	3	4,170	0.07%
2020/09/02	1	67.90	1	67.00	68.20	0	4,182	0.00%
2020/09/01	6	65.25	5	65.66	65.50	1	4,161	0.02%
2020/08/31	0	0.00	5	66.10	66.00	-5	4,173	-0.12%
2020/08/28	2	65.90	3	66.13	66.10	-1	4,203	-0.02%
2020/08/27	6	66.48	3	66.37	66.10	3	4,267	0.07%
2020/08/26	0	0.00	1	67.00	66.60	-1	4,415	-0.02%
2020/08/25	1	65.10	3	65.03	65.30	-2	4,424	-0.05%
2020/08/24	3	64.17	1	64.30	64.30	2	4,426	0.05%
2020/08/21	1	65.00	1	64.90	65.00	0	4,434	0.00%
2020/08/20	2	64.35	0	0.00	63.60	2	4,430	0.05%
2020/08/19	3	69.60	0	0.00	68.50	3	4,386	0.07%
2020/08/17	1	70.70	3	71.00	70.80	-2	4,367	-0.05%
2020/08/14	1	69.80	2	69.75	70.70	-1	4,370	-0.02%
2020/08/13	1	71.20	1	70.80	70.00	0	4,368	0.00%
2020/08/12	1	69.80	0	0.00	69.90	1	4,365	0.02%
2020/08/11	3	69.97	3	70.67	71.10	0	4,377	0.00%
2020/08/10	0	0.00	1	69.90	69.90	-1	4,387	-0.02%
2020/08/07	1	72.00	22	71.77	70.80	-21	4,407	-0.48%
2020/08/06	1	72.40	3	71.60	71.60	-2	4,397	-0.05%
2020/08/05	5	71.22	4	71.23	71.30	1	4,403	0.02%
2020/08/04	22	70.00	3	70.33	69.90	19	4,400	0.43%
2020/08/03	2	69.20	0	0.00	69.00	2	4,527	0.04%
2020/07/31	4	69.08	0	0.00	69.00	4	4,580	0.09%
2020/07/30	2	68.90	3	69.13	69.40	-1	4,592	-0.02%
2020/07/29	0	0.00	2	67.30	68.50	-2	4,577	-0.04%
2020/07/28	14	67.84	0	0.00	67.30	14	4,577	0.31%
2020/07/27	5	69.30	0	0.00	69.00	5	4,590	0.11%
2020/07/24	9	69.77	2	69.90	70.40	7	4,594	0.15%
2020/07/23	2	72.55	1	72.80	72.30	1	4,568	0.02%
2020/07/22	12	73.24	7	73.30	73.00	5	4,581	0.11%
2020/07/21	4	72.25	4	72.58	72.00	0	4,496	0.00%
2020/07/20	3	71.17	1	70.80	71.00	2	4,452	0.04%
2020/07/17	5	71.20	1	71.80	71.20	4	4,448	0.09%
2020/07/16	0	0.00	7	71.90	71.50	-7	4,457	-0.16%
2020/07/15	13	72.53	3	72.00	71.20	10	4,439	0.23%
2020/07/14	5	73.50	5	74.12	72.60	0	4,456	0.00%
2020/07/13	3	75.30	5	75.32	75.20	-2	4,414	-0.05%
2020/07/10	10	77.63	14	75.82	75.00	-4	4,421	-0.09%
2020/07/09	28	80.41	29	80.32	79.90	-1	4,363	-0.02%
2020/07/08	42	80.76	14	80.76	81.40	28	4,194	0.67%
2020/07/07	12	74.88	14	73.96	77.10	-2	3,612	-0.06%
2020/07/06	0	0.00	4	72.15	72.10	-4	3,368	-0.12%
2020/07/03	4	70.68	0	0.00	70.60	4	3,365	0.12%
2020/07/02	1	71.20	4	71.25	71.20	-3	3,431	-0.09%
2020/07/01	12	71.72	2	71.10	71.00	10	3,440	0.29%
2020/06/30	0	0.00	4	70.35	70.10	-4	3,412	-0.12%
2020/06/29	3	69.00	0	0.00	68.80	3	3,425	0.09%
2020/06/24	1	70.00	12	70.17	70.20	-11	3,431	-0.32%
2020/06/23	1	70.40	2	70.20	70.10	-1	3,459	-0.03%
2020/06/22	2	70.40	0	0.00	70.70	2	3,480	0.06%
2020/06/19	2	71.60	3	71.53	70.00	-1	3,529	-0.03%
2020/06/18	2	70.35	1	71.20	70.70	1	3,433	0.03%
2020/06/17	6	70.60	3	70.73	70.30	3	3,447	0.09%
2020/06/16	15	69.15	14	69.76	69.70	1	3,475	0.03%
2020/06/15	2	68.40	4	69.20	68.00	-2	3,541	-0.06%
2020/06/12	16	67.85	3	68.43	68.80	13	3,559	0.37%
2020/06/11	16	70.52	5	71.48	69.90	11	3,586	0.31%
2020/06/10	9	73.39	5	73.24	72.20	4	3,590	0.11%
2020/06/09	3	71.83	5	72.30	72.40	-2	3,506	-0.06%
2020/06/08	5	71.76	0	0.00	71.50	5	3,570	0.14%
2020/06/05	20	71.97	3	72.23	72.50	17	3,567	0.48%
2020/06/04	4	71.65	0	0.00	71.40	4	3,593	0.11%
2020/06/03	4	72.83	11	72.54	72.40	-7	3,618	-0.19%
2020/06/02	12	72.24	7	72.20	72.30	5	3,568	0.14%
2020/06/01	0	0.00	1	70.00	70.60	-1	3,436	-0.03%
2020/05/28	4	68.88	3	70.50	68.80	1	3,474	0.03%
2020/05/27	0	0.00	1	70.90	70.20	-1	3,511	-0.03%
2020/05/26	0	0.00	5	70.00	69.50	-5	3,585	-0.14%
2020/05/25	2	69.20	1	67.10	69.00	1	3,620	0.03%
2020/05/22	1	68.50	0	0.00	68.10	1	3,694	0.03%
2020/05/21	1	69.90	0	0.00	69.60	1	3,740	0.03%
2020/05/19	1	68.30	2	67.65	68.00	-1	3,884	-0.03%
2020/05/18	4	67.35	6	66.75	67.30	-2	4,012	-0.05%
2020/05/15	2	67.55	0	0.00	67.20	2	4,013	0.05%
2020/05/14	0	0.00	2	69.10	68.80	-2	4,008	-0.05%
2020/05/12	21	71.60	18	71.14	71.00	3	4,052	0.07%
2020/05/11	3	70.73	1	71.10	70.90	2	4,099	0.05%
2020/05/08	9	70.94	5	71.04	70.70	4	4,087	0.10%
2020/05/07	9	72.74	1	72.10	74.60	8	3,973	0.20%
2020/05/06	3	71.30	5	71.62	71.30	-2	3,944	-0.05%
2020/05/04	1	70.70	0	0.00	70.70	1	4,041	0.02%
2020/04/30	3	72.70	8	72.66	72.60	-5	4,096	-0.12%
2020/04/29	0	0.00	1	71.20	71.30	-1	4,105	-0.02%
2020/04/28	6	70.73	1	70.50	70.40	5	4,132	0.12%
2020/04/27	2	70.30	2	70.00	70.40	0	4,228	0.00%
2020/04/24	0	0.00	15	68.80	68.20	-15	4,231	-0.35%
2020/04/23	12	68.93	0	0.00	68.50	12	4,294	0.28%
2020/04/21	7	68.19	3	68.20	67.50	4	4,488	0.09%
2020/04/20	0	0.00	5	69.40	70.40	-5	4,530	-0.11%
2020/04/17	2	71.15	13	70.11	69.20	-11	4,584	-0.24%
2020/04/15	4	69.70	5	70.12	70.10	-1	4,829	-0.02%
2020/04/14	10	69.68	6	69.77	69.70	4	4,917	0.08%
2020/04/13	4	67.75	2	67.90	67.40	2	5,160	0.04%
2020/04/10	3	67.00	0	0.00	66.80	3	5,536	0.05%
2020/04/09	1	67.80	0	0.00	67.30	1	5,868	0.02%
2020/04/08	1	66.20	2	66.85	68.40	-1	6,121	-0.02%
2020/04/07	11	66.77	3	66.60	66.60	8	6,268	0.13%
2020/04/06	2	62.00	1	62.10	62.40	1	6,416	0.02%
2020/03/30	1	59.30	3	60.40	61.90	-2	7,651	-0.03%
2020/03/27	3	62.07	3	62.90	61.00	0	7,928	0.00%
2020/03/26	2	61.65	0	0.00	61.80	2	8,385	0.02%
2020/03/25	0	0.00	9	61.38	61.60	-9	8,673	-0.10%
2020/03/24	1	58.50	1	59.10	58.90	0	8,750	0.00%
2020/03/23	6	54.67	6	55.58	54.10	0	8,864	0.00%
2020/03/20	6	56.12	11	55.90	57.50	-5	9,195	-0.05%
2020/03/19	9	52.30	8	54.45	52.30	1	9,238	0.01%
2020/03/18	9	59.49	0	0.00	58.10	9	9,165	0.10%
2020/03/17	2	59.25	9	60.72	60.20	-7	9,235	-0.08%
2020/03/16	8	66.49	34	63.39	62.00	-26	9,171	-0.28%
2020/03/13	10	64.60	7	65.17	68.00	3	9,102	0.03%
2020/03/12	10	72.95	26	73.59	71.00	-16	9,013	-0.18%
2020/03/11	2	81.20	0	0.00	78.50	2	8,929	0.02%
2020/03/10	5	78.12	5	78.78	80.80	0	8,950	0.00%
2020/03/09	6	80.03	6	80.57	79.00	0	8,906	0.00%
2020/03/06	3	83.33	1	83.60	83.20	2	8,846	0.02%
2020/03/05	7	84.43	5	85.04	84.60	2	8,831	0.02%
2020/03/04	3	83.23	4	83.23	83.70	-1	8,817	-0.01%
2020/03/03	9	83.98	1	84.30	83.70	8	8,805	0.09%
2020/03/02	1	82.50	0	0.00	81.50	1	8,759	0.01%
2020/02/27	2	84.60	2	86.30	83.70	0	8,723	0.00%
2020/02/26	3	89.07	0	0.00	88.30	3	8,644	0.03%
2020/02/25	2	90.55	2	91.05	90.30	0	8,605	0.00%
2020/02/24	5	90.42	6	90.98	91.90	-1	8,532	-0.01%
2020/02/21	1	90.30	2	90.55	90.70	-1	8,502	-0.01%
2020/02/20	4	91.53	4	92.35	91.00	0	8,474	0.00%
2020/02/19	5	90.00	17	89.34	92.10	-12	8,358	-0.14%
2020/02/18	5	88.66	4	88.88	88.30	1	8,233	0.01%
2020/02/17	7	88.30	3	89.10	88.40	4	8,238	0.05%
2020/02/14	3	88.20	10	88.30	88.80	-7	8,215	-0.09%
2020/02/13	9	88.28	3	88.40	87.80	6	8,200	0.07%
2020/02/12	0	0.00	11	87.55	88.50	-11	8,187	-0.13%
2020/02/11	3	84.73	4	85.43	85.50	-1	8,131	-0.01%
2020/02/10	2	83.95	1.4	84.43	84.00	0.6	8,140	0.01%
2020/02/07	3	86.47	0	0.00	85.40	3	8,138	0.04%
2020/02/06	3	87.50	6	87.87	88.00	-3	8,139	-0.04%
2020/02/05	10	87.73	16	88.03	86.70	-6	8,141	-0.07%
2020/02/04	15	87.29	1	87.20	87.60	14	8,089	0.17%
2020/02/03	3	82.73	8	82.13	84.80	-5	8,065	-0.06%
2020/01/31	26	87.25	14	86.39	86.50	12	8,256	0.15%
2020/01/30	5	87.42	28	88.18	86.60	-23	8,282	-0.28%
2020/01/20	4	96.13	28	95.70	96.20	-24	8,158	-0.29%
2020/01/17	7	95.59	1	96.10	95.00	6	8,174	0.07%
2020/01/16	32	96.20	23	95.99	96.60	9	8,264	0.11%
2020/01/15	19	96.69	2	95.60	95.50	17	8,159	0.21%
2020/01/14	15	98.23	3	98.60	98.30	12	8,055	0.15%
2020/01/13	14	97.06	9	97.42	98.20	5	7,961	0.06%
2020/01/10	19	99.83	8	100.40	97.00	11	7,897	0.14%
2020/01/09	11	99.70	7	100.07	100.50	4	7,686	0.05%
2020/01/08	9	99.47	4	99.48	97.40	5	7,556	0.07%
2020/01/07	12	100.03	15	100.83	99.20	-3	7,403	-0.04%
2020/01/06	38	105.93	11	106.64	103.00	27	7,077	0.38%
2020/01/03	18	105.00	5	105.10	104.50	13	6,656	0.20%
2020/01/02	7	109.57	11	109.27	108.50	-4	6,306	-0.06%
2019/12/31	12	106.54	26	107.10	108.00	-14	6,011	-0.23%
2019/12/30	16	106.06	16	106.53	105.50	0	5,801	0.00%
2019/12/27	29	106.64	28	107.95	106.00	1	5,576	0.02%
2019/12/26	21	106.40	46	105.82	106.50	-25	5,269	-0.47%
2019/12/25	15	99.63	25	99.64	101.50	-10	4,672	-0.21%
2019/12/24	16	96.29	14	96.61	96.50	2	4,318	0.05%
2019/12/23	38	96.18	29	96.17	95.80	9	4,028	0.22%
2019/12/20	7	87.74	11	87.57	88.90	-4	3,572	-0.11%
2019/12/19	2	87.15	3	87.03	85.60	-1	3,250	-0.03%
2019/12/18	2	86.25	3	85.90	86.50	-1	3,126	-0.03%
2019/12/17	6	85.73	16	85.71	86.00	-10	3,007	-0.33%
2019/12/16	3	82.07	5	81.70	82.80	-2	2,674	-0.07%
2019/12/13	3	79.47	11	79.68	79.10	-8	2,585	-0.31%
2019/12/12	8	81.03	7	81.66	80.20	1	2,560	0.04%
2019/12/11	0	0.00	3	79.40	79.10	-3	2,464	-0.12%
2019/12/10	1	79.20	0	0.00	79.20	1	2,462	0.04%
2019/12/09	0	0.00	3	78.40	78.90	-3	2,476	-0.12%
2019/12/06	6	78.95	0	0.00	78.40	6	2,492	0.24%
2019/12/05	13	79.46	1	79.20	78.70	12	2,519	0.48%
2019/12/04	0	0.00	1	76.60	77.10	-1	2,481	-0.04%
2019/12/03	1	77.40	5	77.60	77.10	-4	2,497	-0.16%
2019/12/02	0	0.00	1	78.00	77.40	-1	2,515	-0.04%
2019/11/29	2	77.95	0	0.00	78.40	2	2,554	0.08%
2019/11/28	0	0.00	1	78.00	77.80	-1	2,560	-0.04%
2019/11/27	6	78.57	2	78.65	78.70	4	2,591	0.15%
2019/11/26	4	78.68	1	79.00	78.90	3	2,729	0.11%
2019/11/25	1	77.70	0	0.00	77.40	1	2,839	0.04%
2019/11/22	2	76.85	1	77.20	76.50	1	2,859	0.03%
2019/11/21	2	76.10	4	76.40	76.50	-2	2,896	-0.07%
2019/11/20	2	76.45	0	0.00	76.60	2	2,931	0.07%
2019/11/19	3	77.90	0	0.00	77.80	3	2,967	0.10%
2019/11/15	0	0.00	2	78.30	78.20	-2	3,030	-0.07%
2019/11/14	4	78.55	2	78.40	77.70	2	3,075	0.07%
2019/11/13	1	78.90	7	79.59	79.10	-6	3,136	-0.19%
2019/11/11	0	0.00	2	80.15	79.70	-2	3,175	-0.06%
2019/11/08	0	0.00	25	83.01	83.00	-25	3,204	-0.78%
2019/11/07	4	84.15	2	84.10	83.60	2	3,248	0.06%
2019/11/06	3	85.43	12	84.98	84.20	-9	3,240	-0.28%
2019/11/05	2	85.25	1	86.40	85.20	1	3,239	0.03%
2019/11/04	2	85.50	2	85.80	85.40	0	3,240	0.00%
2019/10/31	4	84.50	22	84.57	84.00	-18	3,225	-0.56%
2019/10/30	50	85.98	18	85.94	84.90	32	3,181	1.01%
2019/10/29	10	84.18	4	84.03	84.80	6	2,957	0.20%
2019/10/28	4	82.43	0	0.00	82.10	4	2,908	0.14%
2019/10/25	5	83.70	1	83.70	83.00	4	2,909	0.14%
2019/10/24	7	83.47	6	83.73	84.30	1	2,857	0.03%
2019/10/23	4	81.00	3	81.43	81.10	1	2,728	0.04%
2019/10/22	1	80.40	0	0.00	80.10	1	2,736	0.04%
2019/10/18	3	81.00	1	80.90	80.80	2	2,802	0.07%
2019/10/17	3	79.77	0	0.00	79.80	3	2,838	0.11%
2019/10/16	7	80.00	0	0.00	79.80	7	2,929	0.24%
2019/10/15	1	79.90	0	0.00	79.10	1	3,218	0.03%
2019/10/14	2	78.75	3	79.33	78.90	-1	3,284	-0.03%
2019/10/09	2	79.05	1	80.00	79.00	1	3,275	0.03%
2019/10/08	2	81.20	2	80.70	80.40	0	3,290	0.00%
2019/10/07	1	81.50	0	0.00	81.10	1	3,333	0.03%
2019/10/04	0	0.00	2	81.00	81.00	-2	3,349	-0.06%
2019/10/03	2	80.90	0	0.00	80.60	2	3,366	0.06%
2019/10/02	1	80.20	2	80.90	81.50	-1	3,389	-0.03%
2019/10/01	0	0.00	3	80.33	80.60	-3	3,381	-0.09%
2019/09/27	5	78.48	1	78.90	78.30	4	3,409	0.12%
2019/09/26	1	79.30	1	80.00	79.30	0	3,494	0.00%
2019/09/25	3	79.33	5	79.98	79.30	-2	3,539	-0.06%
2019/09/24	0	0.00	1	81.20	81.20	-1	3,690	-0.03%
2019/09/23	2	81.60	7	81.67	81.00	-5	3,757	-0.13%
2019/09/20	3	80.23	4	80.73	80.70	-1	4,061	-0.02%
2019/09/19	3	81.20	1	81.20	80.40	2	4,033	0.05%
2019/09/18	8	81.58	0	0.00	81.50	8	4,017	0.20%
2019/09/17	0	0.00	1	82.00	81.90	-1	4,030	-0.02%
2019/09/12	1	83.20	2	82.95	82.60	-1	4,166	-0.02%
2019/09/11	1	82.50	1	82.70	82.30	0	4,240	0.00%
2019/09/10	3	82.87	5	82.32	82.30	-2	4,277	-0.05%
2019/09/09	8	83.78	5	83.68	83.60	3	4,317	0.07%
2019/09/06	1	85.50	11	85.77	85.30	-10	4,528	-0.22%
2019/09/05	8	86.24	1	86.50	85.90	7	4,789	0.15%
2019/09/04	5	85.26	3	85.00	85.50	2	4,813	0.04%
2019/09/03	4	85.73	2	86.85	84.70	2	4,841	0.04%
2019/09/02	1	86.00	1	86.30	86.00	0	4,833	0.00%
2019/08/30	1	85.60	5	86.48	85.70	-4	4,851	-0.08%
2019/08/29	9	87.52	3	88.50	86.10	6	4,820	0.12%
2019/08/28	11	87.18	6	86.07	87.70	5	4,687	0.11%
2019/08/27	6	83.88	1	84.00	84.00	5	4,565	0.11%
2019/08/26	2	82.70	2	82.45	82.00	0	4,579	0.00%
2019/08/23	3	86.20	2	86.90	85.10	1	4,534	0.02%
2019/08/22	10	86.26	4	86.63	85.80	6	4,491	0.13%
2019/08/21	10	85.48	0	0.00	85.30	10	4,431	0.23%
2019/08/20	14	84.84	22	85.26	85.30	-8	4,411	-0.18%
2019/08/19	13	85.08	0	0.00	84.10	13	4,378	0.30%
2019/08/16	3	84.43	9	84.16	85.00	-6	4,345	-0.14%
2019/08/15	0	0.00	5	81.72	82.60	-5	4,266	-0.12%
2019/08/14	7	82.36	5	82.26	82.30	2	4,258	0.05%
2019/08/13	8	82.03	2	80.90	80.70	6	4,238	0.14%
2019/08/12	3	82.33	10	81.94	82.90	-7	4,208	-0.17%
2019/08/08	2	79.60	5	79.22	79.50	-3	4,154	-0.07%
2019/08/07	6	79.25	5	78.52	78.00	1	4,167	0.02%
2019/08/06	0	0.00	16	76.59	79.50	-16	4,196	-0.38%
2019/08/05	5	78.96	1	79.90	78.00	4	4,198	0.10%
2019/08/02	3	80.73	20	79.84	80.60	-17	4,196	-0.41%
2019/08/01	3	82.57	1	82.70	82.70	2	4,210	0.05%
2019/07/31	2	82.90	13	82.47	83.40	-11	4,220	-0.26%
2019/07/30	5	83.70	23	82.74	81.80	-18	4,191	-0.43%
2019/07/29	2	85.65	5	85.66	85.10	-3	4,203	-0.07%
2019/07/26	7	85.11	4	85.50	85.40	3	4,270	0.07%
2019/07/25	3	85.13	12	84.70	86.00	-9	4,275	-0.21%
2019/07/24	2	84.05	10	84.32	84.30	-8	4,282	-0.19%
2019/07/23	13	85.39	4	85.30	84.80	9	4,307	0.21%
2019/07/22	7	84.99	3	85.00	84.90	4	4,351	0.09%
2019/07/19	10	85.23	5	84.90	85.00	5	4,365	0.11%
2019/07/18	1	85.80	5	88.02	85.00	-4	4,337	-0.09%
2019/07/17	29	89.51	16	89.62	87.20	13	4,321	0.30%
2019/07/16	6	87.37	9	87.46	86.80	-3	4,094	-0.07%
2019/07/15	2	86.00	1	86.00	86.00	1	4,122	0.02%
2019/07/12	5	86.10	3	86.27	85.80	2	4,268	0.05%
2019/07/11	3	86.47	5	86.90	86.00	-2	4,338	-0.05%
2019/07/10	1	85.10	4	85.78	86.40	-3	4,383	-0.07%
2019/07/09	1	84.60	1	84.00	84.00	0	4,450	0.00%
2019/07/08	3	85.43	3	85.30	85.10	0	4,593	0.00%
2019/07/05	4	86.15	5	86.58	86.40	-1	4,668	-0.02%
2019/07/04	10	85.81	3	86.10	86.00	7	4,777	0.15%
2019/07/03	6	88.92	7	89.27	87.00	-1	4,814	-0.02%
2019/07/02	6	88.73	4	88.85	88.50	2	4,827	0.04%
2019/07/01	17	90.99	13	91.67	89.70	4	4,829	0.08%
2019/06/28	7	86.09	7	86.17	86.90	0	4,801	0.00%
2019/06/27	48	86.95	24	86.65	86.90	24	5,131	0.47%
2019/06/26	4	81.43	2	82.20	82.40	2	4,997	0.04%
2019/06/25	2	82.05	0	0.00	81.30	2	5,226	0.04%
2019/06/24	0	0.00	1	82.20	82.70	-1	5,489	-0.02%
2019/06/21	8	83.16	3	83.60	80.80	5	6,009	0.08%
2019/06/20	5	83.82	7	83.86	84.00	-2	6,228	-0.03%
2019/06/19	4	82.43	4	82.88	82.20	0	6,977	0.00%
2019/06/18	2	82.60	1	81.20	80.80	1	7,536	0.01%
2019/06/17	9	81.56	24	81.14	83.00	-15	7,921	-0.19%
2019/06/14	30	81.99	10	82.03	81.60	20	7,923	0.25%
2019/06/13	12	80.71	16	80.78	80.40	-4	7,774	-0.05%
2019/06/12	0	0.00	4	75.18	76.00	-4	7,605	-0.05%
2019/06/11	2	74.15	6	74.37	74.10	-4	7,906	-0.05%
2019/06/10	2	73.15	8	72.31	73.50	-6	8,015	-0.07%
2019/06/05	0	0.00	1	73.10	72.30	-1	8,025	-0.01%
2019/06/03	4	72.35	3	72.23	72.20	1	8,071	0.01%
2019/05/31	2	74.15	3	74.27	73.60	-1	8,119	-0.01%
2019/05/30	0	0.00	3	73.57	73.10	-3	8,167	-0.04%
2019/05/29	0	0.00	2	71.95	72.20	-2	8,229	-0.02%
2019/05/28	0	0.00	2	73.05	72.70	-2	8,263	-0.02%
2019/05/27	2	72.45	1	73.50	72.30	1	8,334	0.01%
2019/05/24	2	73.15	0	0.00	72.60	2	8,468	0.02%
2019/05/23	3	73.30	2	73.00	72.90	1	8,607	0.01%
2019/05/22	2	75.80	1	76.10	75.50	1	9,113	0.01%
2019/05/21	1	76.00	3	76.47	77.30	-2	9,173	-0.02%
2019/05/20	11	74.95	2	75.35	75.20	9	9,297	0.10%
2019/05/17	9	76.01	14	75.61	75.00	-5	9,366	-0.05%
2019/05/16	3	79.57	6	78.98	78.00	-3	9,375	-0.03%
2019/05/15	4	80.23	1	79.60	80.00	3	9,406	0.03%
2019/05/14	5	77.48	6	78.08	80.60	-1	9,518	-0.01%
2019/05/13	1	79.00	0	0.00	78.50	1	9,507	0.01%
2019/05/10	1	81.10	2	82.00	81.50	-1	9,510	-0.01%
2019/05/09	4	83.58	3	83.13	82.00	1	9,554	0.01%
2019/05/08	2	84.25	2	85.05	85.40	0	9,574	0.00%
2019/05/07	2	86.60	11	86.52	86.00	-9	9,573	-0.09%
2019/05/06	14	86.74	6	86.18	85.70	8	9,611	0.08%
2019/05/03	3	90.33	10	89.74	89.70	-7	9,571	-0.07%
2019/05/02	5	88.20	4	88.43	88.00	1	9,524	0.01%
2019/04/30	1	86.50	2	87.45	88.30	-1	9,544	-0.01%
2019/04/29	1	84.70	5	85.86	85.50	-4	9,591	-0.04%
2019/04/26	9	90.00	6	87.68	87.50	3	9,773	0.03%
2019/04/25	2	92.05	3	91.60	91.40	-1	9,894	-0.01%
2019/04/24	1	91.00	7	91.16	90.80	-6	9,943	-0.06%
2019/04/23	10	90.40	1	91.10	90.40	9	10,073	0.09%
2019/04/22	2	90.95	18	92.67	92.00	-16	10,362	-0.15%
2019/04/19	22	91.80	4	91.48	91.30	18	10,529	0.17%
2019/04/18	8	91.99	43	92.89	92.50	-35	10,755	-0.33%
2019/04/17	11	91.90	8	91.98	91.20	3	10,669	0.03%
2019/04/16	20	92.42	14	92.90	92.20	6	10,632	0.06%
2019/04/15	2	92.40	22	92.38	93.60	-20	10,584	-0.19%
2019/04/12	17	93.12	8	94.58	91.50	9	10,511	0.09%
2019/04/11	9	96.04	4	97.20	94.80	5	10,375	0.05%
2019/04/10	6	96.52	4	97.28	96.30	2	10,308	0.02%
2019/04/09	4	97.25	6	97.82	96.10	-2	10,267	-0.02%
2019/04/08	6	97.38	4	98.45	96.50	2	10,221	0.02%
2019/04/03	5	97.74	2	99.05	97.50	3	10,114	0.03%
2019/04/02	29	98.34	21	98.88	98.80	8	10,066	0.08%
2019/04/01	30	100.91	39	100.17	97.40	-9	9,895	-0.09%
2019/03/29	22	96.59	20	97.09	98.40	2	9,486	0.02%
2019/03/28	10	97.32	12	98.08	96.40	-2	9,346	-0.02%
2019/03/27	10	97.78	3	97.33	97.70	7	9,125	0.08%
2019/03/26	27	99.39	26	99.50	99.10	1	8,857	0.01%
2019/03/25	46	92.56	16	92.83	95.60	30	8,350	0.36%
2019/03/22	47	94.30	23	95.02	94.60	24	8,080	0.30%
2019/03/21	7	89.87	16	88.08	90.50	-9	7,287	-0.12%
2019/03/20	18	84.70	18	83.63	82.30	0	6,741	0.00%
2019/03/19	7	79.87	12	79.74	80.20	-5	6,353	-0.08%
2019/03/18	1	78.80	6	80.23	78.80	-5	6,301	-0.08%
2019/03/15	26	79.37	22	78.90	78.80	4	6,244	0.06%
2019/03/14	21	79.64	25	80.06	80.10	-4	6,161	-0.06%
2019/03/13	25	76.65	16	78.01	79.10	9	5,920	0.15%
2019/03/12	4	76.28	7	76.66	75.60	-3	5,834	-0.05%
2019/03/11	3	74.97	0	0.00	74.90	3	5,819	0.05%
2019/03/08	0	0.00	1	74.60	74.80	-1	5,987	-0.02%
2019/03/07	3	76.47	3	75.90	75.60	0	6,020	0.00%
2019/03/06	6	77.38	16	78.55	77.40	-10	6,106	-0.16%
2019/03/05	6	78.27	13	78.10	77.20	-7	6,139	-0.11%
2019/03/04	14	77.49	1	78.50	77.00	13	6,128	0.21%
2019/02/27	2	76.75	6	76.50	77.20	-4	6,089	-0.07%
2019/02/26	23	78.54	19	77.68	77.50	4	6,118	0.07%
2019/02/25	19	80.11	7	79.29	79.20	12	6,320	0.19%
2019/02/22	4	78.80	4	78.75	78.80	0	6,205	0.00%
2019/02/21	18	79.66	39	79.00	79.70	-21	6,066	-0.35%
2019/02/20	11	74.99	1	75.90	74.20	10	5,579	0.18%
2019/02/19	5	75.32	14	75.79	75.00	-9	5,591	-0.16%
2019/02/18	4	73.33	8	74.10	74.50	-4	5,466	-0.07%
2019/02/15	30	73.25	52	72.57	72.50	-22	5,404	-0.41%
2019/02/14	6	74.75	8	75.09	74.10	-2	5,410	-0.04%
2019/02/13	53	76.46	32	76.31	74.80	21	5,440	0.39%
2019/02/12	4	75.18	6	75.07	75.00	-2	5,329	-0.04%
2019/02/11	3	74.00	8	74.69	74.80	-5	5,362	-0.09%
2019/01/30	8	73.96	6	74.58	73.50	2	5,743	0.03%
2019/01/29	1	74.10	11	73.81	74.00	-10	6,050	-0.17%
2019/01/28	5	73.06	1	73.10	72.70	4	6,021	0.07%
2019/01/25	5	73.56	4	73.88	73.20	1	6,071	0.02%
2019/01/24	4	72.83	2	72.90	72.50	2	6,106	0.03%
2019/01/23	1	73.40	1	73.60	72.50	0	6,125	0.00%
2019/01/22	4	73.53	2	73.45	73.00	2	6,136	0.03%
2019/01/21	11	74.94	11	74.69	73.80	0	6,157	0.00%
2019/01/18	30	74.18	45	74.25	74.30	-15	6,148	-0.24%
2019/01/17	18	75.13	31	74.72	72.70	-13	5,990	-0.22%
2019/01/16	8	74.40	1	75.20	74.10	7	5,890	0.12%
2019/01/15	29	74.17	33	74.49	75.50	-4	5,839	-0.07%
2019/01/14	59	74.64	48	74.99	75.10	11	5,709	0.19%
2019/01/11	30	72.69	29	72.12	71.80	1	5,386	0.02%
2019/01/10	47	71.35	12	71.47	71.50	35	5,164	0.68%
2019/01/09	10	68.99	4	68.98	67.60	6	4,877	0.12%
2019/01/08	0	0.00	8	67.40	68.50	-8	4,827	-0.17%
2019/01/07	3	66.07	4	66.35	66.40	-1	4,801	-0.02%
2019/01/04	3	63.27	15	64.10	64.00	-12	4,813	-0.25%
2019/01/03	0	0.00	11	65.46	65.30	-11	4,893	-0.22%
2019/01/02	2	66.70	1	67.20	67.00	1	4,968	0.02%
2018/12/28	20	66.59	14	66.59	66.20	6	4,990	0.12%
2018/12/27	1	64.80	7	64.84	65.20	-6	4,989	-0.12%
2018/12/26	3	62.77	1	64.50	62.70	2	4,986	0.04%
2018/12/25	2	63.75	0	0.00	63.70	2	5,055	0.04%
2018/12/24	3	64.57	5	64.86	65.00	-2	5,187	-0.04%
2018/12/22	4	64.03	0	0.00	63.80	4	5,205	0.08%
2018/12/21	6	64.45	5	64.12	64.60	1	5,238	0.02%
2018/12/20	6	65.30	0	0.00	64.50	6	5,217	0.11%
2018/12/19	0	0.00	9	67.24	66.30	-9	5,225	-0.17%
2018/12/18	6	67.70	2	67.10	66.70	4	5,263	0.08%
2018/12/17	0	0.00	2	68.10	68.60	-2	5,355	-0.04%
2018/12/13	14	68.19	10	68.15	67.40	4	5,338	0.07%
2018/12/12	1	67.00	4	66.90	67.70	-3	5,285	-0.06%
2018/12/11	3	64.90	0	0.00	64.60	3	5,251	0.06%
2018/12/10	1	64.50	5	62.92	63.50	-4	5,277	-0.08%
2018/12/07	2	65.75	0	0.00	65.60	2	5,273	0.04%
2018/12/06	9	66.57	5	66.64	64.70	4	5,302	0.08%
2018/12/05	5	67.42	2	68.10	66.90	3	5,326	0.06%
2018/12/04	5	69.66	8	69.94	69.90	-3	5,422	-0.06%
2018/12/03	15	69.69	7	69.86	69.80	8	5,413	0.15%
2018/11/30	1	66.50	2	67.20	66.70	-1	5,250	-0.02%
2018/11/29	4	67.80	2	67.40	66.50	2	5,216	0.04%
2018/11/28	3	66.53	15	66.75	68.00	-12	5,100	-0.24%
2018/11/27	12	65.22	1	65.90	66.90	11	5,032	0.22%
2018/11/26	0	0.00	2	65.10	65.00	-2	4,961	-0.04%
2018/11/23	11	64.45	9	64.54	64.40	2	4,940	0.04%
2018/11/22	7	66.16	8	66.75	64.10	-1	4,887	-0.02%
2018/11/21	1	63.40	3	63.57	63.60	-2	4,645	-0.04%
2018/11/20	3	63.00	1	62.60	62.90	2	4,632	0.04%
2018/11/19	1	63.80	1	63.20	63.50	0	4,629	0.00%
2018/11/16	1	62.80	4	63.05	62.60	-3	4,624	-0.06%
2018/11/15	1	60.80	1	61.60	61.70	0	4,569	0.00%
2018/11/14	3	62.27	2	62.80	60.80	1	4,587	0.02%
2018/11/13	11	59.72	7	59.57	62.20	4	4,617	0.09%
2018/11/12	5	62.72	2	62.95	61.10	3	4,614	0.07%
2018/11/09	3	61.30	1	61.20	62.00	2	4,641	0.04%
2018/11/08	7	63.29	10	62.71	61.80	-3	4,694	-0.06%
2018/11/07	12	62.43	22	62.64	63.00	-10	4,732	-0.21%
2018/11/06	23	63.60	7	65.17	62.50	16	4,522	0.35%
2018/11/05	3	59.83	2	59.60	60.60	1	4,226	0.02%
2018/11/02	1	58.10	4	58.65	58.20	-3	4,408	-0.07%
2018/11/01	6	57.77	8	57.85	57.90	-2	4,733	-0.04%
2018/10/31	1	55.10	9	54.94	55.40	-8	4,905	-0.16%
2018/10/30	4	53.10	11	53.92	52.40	-7	4,885	-0.14%
2018/10/29	4	54.03	3	54.70	54.00	1	4,862	0.02%
2018/10/26	27	57.15	21	56.91	54.80	6	4,844	0.12%
2018/10/25	8	57.06	2	57.70	56.80	6	4,816	0.12%
2018/10/24	1	60.80	2	62.30	60.20	-1	4,759	-0.02%
2018/10/23	4	59.53	2	59.00	58.00	2	4,734	0.04%
2018/10/22	4	60.90	2	60.80	60.90	2	4,739	0.04%
2018/10/19	2	57.70	4	57.40	59.70	-2	4,740	-0.04%
2018/10/16	0	0.00	2	58.95	57.80	-2	4,898	-0.04%
2018/10/15	1	57.40	1	58.10	57.80	0	5,034	0.00%
2018/10/12	2	56.45	3	56.97	57.40	-1	5,083	-0.02%
2018/10/11	35	54.85	1	54.60	54.50	34	5,070	0.67%
2018/10/09	1	62.80	7	61.56	60.50	-6	5,094	-0.12%
2018/10/08	11	66.39	16	66.64	64.80	-5	5,036	-0.10%
2018/10/05	2	67.75	5	69.06	67.00	-3	5,060	-0.06%
2018/10/04	0	0.00	1	70.00	70.20	-1	5,118	-0.02%
2018/10/03	3	69.73	1	73.40	70.00	2	5,118	0.04%
2018/10/02	3	76.50	3	74.50	73.50	0	5,095	0.00%
2018/09/28	1	72.40	1	71.80	72.30	0	5,050	0.00%
2018/09/26	1	72.70	0	0.00	71.40	1	5,164	0.02%
2018/09/25	1	69.50	1	71.50	72.20	0	5,172	0.00%
2018/09/21	7	68.46	7	68.91	70.20	0	5,170	0.00%
2018/09/20	0	0.00	10	70.50	70.70	-10	5,080	-0.20%
2018/09/19	1	70.80	1	70.60	70.20	0	5,087	0.00%
2018/09/18	1	69.10	0	0.00	70.00	1	5,141	0.02%
2018/09/14	3	70.70	7	71.21	71.70	-4	5,216	-0.08%
2018/09/13	11	69.65	13	68.38	68.50	-2	5,236	-0.04%
2018/09/12	7	68.89	1	69.20	69.20	6	5,278	0.11%
2018/09/11	4	68.45	9	70.19	70.70	-5	5,357	-0.09%
2018/09/10	3	70.20	2	70.85	69.30	1	5,325	0.02%
2018/09/07	5	78.32	2	79.00	77.00	3	5,431	0.06%
2018/09/06	2	79.20	2	79.95	79.80	0	5,571	0.00%
2018/09/05	0	0.00	2	80.95	80.20	-2	5,869	-0.03%
2018/09/04	5	79.18	3	79.57	79.50	2	6,252	0.03%
2018/09/03	5	79.72	18	80.06	78.70	-13	6,833	-0.19%
2018/08/31	3	80.13	4	80.60	80.80	-1	7,235	-0.01%
2018/08/30	6	80.70	0	0.00	80.70	6	7,340	0.08%
2018/08/29	3	80.47	2	80.70	80.40	1	7,524	0.01%
2018/08/28	4	81.25	12	81.14	80.60	-8	7,796	-0.10%
2018/08/27	3	79.47	12	79.58	80.40	-9	7,822	-0.12%
2018/08/24	1	79.20	0	0.00	78.60	1	7,863	0.01%
2018/08/23	5	80.36	2	80.90	79.30	3	7,938	0.04%
2018/08/22	4	79.35	11	79.93	80.10	-7	7,956	-0.09%
2018/08/21	4	79.03	8	80.04	79.70	-4	8,028	-0.05%
2018/08/20	4	78.85	3	78.53	78.60	1	8,107	0.01%
2018/08/17	2	81.35	13	80.75	79.50	-11	8,203	-0.13%
2018/08/16	24	78.41	21	78.60	80.00	3	8,362	0.04%
2018/08/15	6	80.95	6	81.28	80.00	0	8,296	0.00%
2018/08/14	9	81.19	5	81.72	81.60	4	8,375	0.05%
2018/08/13	14	83.35	14	83.56	82.60	0	8,370	0.00%
2018/08/10	10	90.58	4	90.05	88.30	6	8,213	0.07%
2018/08/09	16	90.36	12	90.23	90.80	4	8,330	0.05%
2018/08/08	26	90.00	29	90.17	92.20	-3	8,183	-0.04%
2018/08/07	20	83.94	42	83.74	83.90	-22	7,839	-0.28%
2018/08/06	28	87.98	2	88.65	88.00	26	7,689	0.34%
2018/08/03	3	88.17	3	88.90	88.70	0	7,762	0.00%
2018/08/02	7	88.66	1	89.70	88.10	6	7,787	0.08%
2018/08/01	9	89.87	1	91.30	89.10	8	7,823	0.10%
2018/07/31	1	89.30	0	0.00	89.30	1	7,818	0.01%
2018/07/30	2	90.00	4	91.28	89.70	-2	7,938	-0.03%
2018/07/27	1	89.60	8	89.48	89.20	-7	7,938	-0.09%
2018/07/26	2	88.25	0	0.00	88.10	2	7,950	0.03%
2018/07/25	6	88.95	4	89.40	88.50	2	7,991	0.03%
2018/07/24	6	87.48	6	88.55	89.00	0	8,123	0.00%
2018/07/23	14	89.38	37	89.13	89.50	-23	8,134	-0.28%
2018/07/20	8	92.95	21	93.58	92.20	-13	8,180	-0.16%
2018/07/19	6	92.47	3	91.93	91.10	3	8,116	0.04%
2018/07/18	5	90.92	2	92.40	90.30	3	8,211	0.04%
2018/07/17	18	93.24	7	93.33	91.90	11	8,406	0.13%
2018/07/16	6	91.28	9	91.73	91.70	-3	8,455	-0.04%
2018/07/13	12	91.54	13	91.88	91.00	-1	8,549	-0.01%
2018/07/12	11	91.24	8	90.48	91.50	3	8,961	0.03%
2018/07/11	8	87.83	0	0.00	87.50	8	9,523	0.08%
2018/07/10	2	88.95	2	89.50	88.90	0	9,647	0.00%
2018/07/09	9	87.96	2	87.85	87.30	7	9,676	0.07%
2018/07/06	9	86.62	10	87.29	89.40	-1	9,702	-0.01%
2018/07/05	16	89.16	2	89.30	86.00	14	9,703	0.14%
2018/07/04	4	90.45	1	91.30	90.20	3	9,695	0.03%
2018/07/03	3	90.57	11	91.83	90.50	-8	9,676	-0.08%
2018/07/02	9	94.90	5	96.06	92.00	4	9,669	0.04%
2018/06/29	0	0.00	3	93.50	94.00	-3	9,665	-0.03%
2018/06/28	0	0.00	8	91.43	91.70	-8	9,635	-0.08%
2018/06/27	9	92.01	3	93.70	90.90	6	9,654	0.06%
2018/06/26	7	91.11	8	91.95	92.50	-1	9,635	-0.01%
2018/06/25	18	95.48	5	95.54	93.30	13	9,602	0.14%
2018/06/22	7	96.71	20	96.66	96.80	-13	9,646	-0.13%
2018/06/21	7	99.71	3	101.00	98.50	4	9,690	0.04%
2018/06/20	10	99.73	16	100.15	99.00	-6	9,823	-0.06%
2018/06/19	8	103.88	6	102.25	102.00	2	9,921	0.02%
2018/06/15	18	108.64	12	107.92	107.00	6	10,086	0.06%
2018/06/14	18	110.53	8	110.06	110.00	10	10,122	0.10%
2018/06/13	14	112.68	5	113.70	109.50	9	10,003	0.09%
2018/06/12	17	113.09	54	112.11	111.50	-37	9,896	-0.37%
2018/06/11	28	112.29	23	111.26	111.00	5	9,973	0.05%
2018/06/08	34	104.78	26	105.79	107.50	8	9,426	0.08%
2018/06/07	16	99.24	8	99.09	97.90	8	9,122	0.09%
2018/06/06	3	100.33	12	102.88	99.30	-9	9,083	-0.10%
2018/06/05	13	98.80	7	97.37	98.90	6	9,182	0.07%
2018/06/04	4	95.80	1	96.70	95.30	3	8,960	0.03%
2018/06/01	1	96.00	1	95.60	94.70	0	9,016	0.00%
2018/05/31	3	94.73	4	95.18	94.70	-1	9,096	-0.01%
2018/05/30	5	93.60	2	93.90	93.20	3	9,150	0.03%
2018/05/29	2	95.95	21	96.40	95.50	-19	9,289	-0.20%
2018/05/28	10	96.78	5	96.76	95.90	5	9,717	0.05%
2018/05/25	7	95.64	9	95.74	95.20	-2	9,996	-0.02%
2018/05/24	6	95.02	11	95.05	95.00	-5	9,908	-0.05%
2018/05/23	4	91.78	3	92.03	92.10	1	9,867	0.01%
2018/05/22	9	94.44	3	95.03	92.50	6	9,902	0.06%
2018/05/21	24	92.61	5	93.14	92.50	19	9,906	0.19%
2018/05/18	4	91.33	3	92.70	90.20	1	9,899	0.01%
2018/05/17	6	92.87	5	93.80	92.20	1	10,010	0.01%
2018/05/16	0	0.00	6	90.22	90.00	-6	9,969	-0.06%
2018/05/15	1	88.40	3	89.10	88.30	-2	10,102	-0.02%
2018/05/14	7	88.64	4	88.75	88.60	3	10,327	0.03%
2018/05/11	7	91.69	3	92.07	90.00	4	10,396	0.04%
2018/05/10	0	0.00	2	91.90	91.30	-2	10,518	-0.02%
2018/05/09	2	91.60	7	92.06	90.30	-5	10,770	-0.05%
2018/05/08	5	91.20	2	91.10	90.70	3	10,944	0.03%
2018/05/07	0	0.00	4	92.93	92.30	-4	11,138	-0.04%
2018/05/04	5	89.84	9	90.68	89.80	-4	11,659	-0.03%
2018/05/03	7	90.17	1	90.10	89.20	6	11,957	0.05%
2018/05/02	10	91.61	3	92.63	90.40	7	12,704	0.06%
2018/04/30	10	89.23	14	90.26	92.40	-4	13,070	-0.03%
2018/04/27	10	90.56	12	91.16	91.00	-2	12,940	-0.02%
2018/04/26	6	92.43	2	95.65	89.90	4	12,914	0.03%
2018/04/25	12	94.72	13	95.06	95.30	-1	12,840	-0.01%
2018/04/24	11	97.13	22	96.20	95.00	-11	12,816	-0.09%
2018/04/23	31	100.87	49	100.83	99.50	-18	12,740	-0.14%
2018/04/20	1	106.00	4	108.38	106.50	-3	12,537	-0.02%
2018/04/19	11	107.36	5	107.00	106.50	6	12,413	0.05%
2018/04/18	53	109.58	19	110.55	107.00	34	12,497	0.27%
2018/04/17	25	109.54	26	110.83	109.50	-1	12,046	-0.01%
2018/04/16	2	105.00	10	104.15	104.00	-8	11,418	-0.07%
2018/04/13	5	102.80	2	103.50	102.50	3	11,333	0.03%
2018/04/12	1	102.00	0	0.00	102.00	1	11,311	0.01%
2018/04/11	23	104.89	18	103.00	101.50	5	11,358	0.04%
2018/04/10	16	102.84	15	103.30	103.00	1	11,373	0.01%
2018/04/09	1	101.00	0	0.00	100.50	1	11,333	0.01%
2018/04/03	3	99.97	6	100.58	100.50	-3	11,428	-0.03%
2018/04/02	19	102.92	20	102.10	101.50	-1	11,484	-0.01%
2018/03/31	20	102.95	18	102.50	102.50	2	11,617	0.02%
2018/03/30	59	102.86	29	102.50	102.50	30	11,741	0.26%
2018/03/29	20	105.30	20	103.00	103.00	0	11,891	0.00%
2018/03/28	20	103.85	21	104.88	104.00	-1	11,923	-0.01%
2018/03/27	25	106.12	21	107.00	105.00	4	11,935	0.03%
2018/03/26	27	103.94	20	104.90	104.00	7	11,928	0.06%
2018/03/23	17	101.53	18	102.06	103.50	-1	11,928	-0.01%
2018/03/22	36	111.35	22	109.45	107.50	14	11,923	0.12%
2018/03/21	62	111.87	33	111.11	111.50	29	11,799	0.25%
2018/03/20	29	110.81	32	112.27	108.50	-3	11,627	-0.03%
2018/03/19	21	110.00	17	110.65	111.50	4	11,530	0.03%
2018/03/16	21	109.88	21	110.57	109.50	0	11,568	0.00%
2018/03/15	27	110.06	25	110.72	109.00	2	11,700	0.02%
2018/03/14	12	105.54	15	106.13	107.00	-3	11,310	-0.03%
2018/03/13	23	106.24	26	107.85	106.00	-3	11,513	-0.03%
2018/03/12	5	104.60	6	105.50	104.50	-1	11,617	-0.01%
2018/03/09	29	108.52	31	108.61	104.50	-2	11,812	-0.02%
2018/03/08	10.1	104.00	5	104.50	104.00	5.1	11,748	0.04%
2018/03/07	8	104.88	3	104.17	103.00	5	11,836	0.04%
2018/03/06	7	105.64	5	106.20	106.00	2	11,998	0.02%
2018/03/05	8	107.19	8	108.88	105.50	0	12,005	0.00%
2018/03/02	7	107.36	16	107.25	107.50	-9	11,990	-0.08%
2018/03/01	22	110.93	8	111.00	110.00	14	11,933	0.12%
2018/02/27	15	108.53	17	108.71	110.00	-2	11,587	-0.02%
2018/02/26	29	101.30	27	100.19	100.00	2	11,284	0.02%
2018/02/23	7	103.36	10	101.90	100.50	-3	11,390	-0.03%
2018/02/22	32	99.23	34	100.10	99.70	-2	11,747	-0.02%
2018/02/21	5	98.94	50	98.57	100.50	-45	11,855	-0.38%
2018/02/12	24	95.13	49	94.24	93.00	-25	11,861	-0.21%
2018/02/09	70	90.15	64	91.02	96.00	6	12,282	0.05%
2018/02/08	15	96.26	8	96.80	96.00	7	12,232	0.06%
2018/02/07	68	101.79	14	100.36	97.80	54	12,194	0.44%
2018/02/06	8	99.85	55	103.43	97.80	-47	12,216	-0.38%
2018/02/05	61	108.40	13	108.35	108.50	48	12,046	0.40%
2018/02/02	20	112.65	71	113.10	112.50	-51	12,119	-0.42%
2018/02/01	38	117.91	78	116.57	114.00	-40	12,158	-0.33%
2018/01/31	34	118.88	96	117.67	118.00	-62	12,072	-0.51%
2018/01/30	21	121.98	22	122.64	123.00	-1	12,087	-0.01%
2018/01/29	91	121.00	25	122.00	124.00	66	12,033	0.55%
2018/01/26	31	116.87	25	116.28	116.00	6	11,783	0.05%
2018/01/25	71	114.13	48	113.23	116.00	23	11,579	0.20%
2018/01/24	7	103.26	41	103.69	105.50	-34	10,980	-0.31%
2018/01/23	0	0.00	15	96.90	96.10	-15	11,090	-0.14%
2018/01/22	26	97.04	5	95.36	98.20	21	11,386	0.18%
2018/01/19	19	96.45	18	96.24	95.30	1	11,767	0.01%
2018/01/18	9	99.33	2	100.50	97.50	7	11,898	0.06%
2018/01/17	55	99.85	22	99.84	99.50	33	12,261	0.27%
2018/01/16	10	98.20	7	98.57	98.60	3	12,775	0.02%
2018/01/15	6	98.15	8	98.24	97.80	-2	12,979	-0.02%
2018/01/12	10	98.56	46	97.53	98.00	-36	13,301	-0.27%
2018/01/11	86	95.80	6	95.23	95.30	80	13,567	0.59%
2018/01/10	27	94.90	34	94.71	95.00	-7	13,922	-0.05%
2018/01/09	9	97.56	15	98.08	95.50	-6	14,366	-0.04%
2018/01/08	17	97.83	12	97.92	97.50	5	14,563	0.03%
2018/01/05	16	99.78	6	100.30	100.00	10	14,791	0.07%
2018/01/04	5	99.04	16	99.58	99.70	-11	15,107	-0.07%
2018/01/03	14	98.50	6	98.95	98.50	8	15,646	0.05%
2018/01/02	5	96.94	9	97.20	98.40	-4	16,449	-0.02%