亞光 (3019)-元大-六合券商分點個股進出

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
144.5
漲跌
▲13.0
漲幅
+9.89%
成交量
48,191張
產業
上市光電類股
875人加入追蹤

立即追蹤
本地時間:13:35(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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/12/17	37	139.49	42.8	140.99	144.50	-5.8	12,779	-0.05%
2024/12/16	46.6	132.19	55.3	132.86	131.50	-8.7	12,137	-0.07%
2024/12/13	16.2	125.82	46.2	127.07	128.00	-30	11,149	-0.27%
2024/12/12	20.2	120.75	14.4	121.16	120.00	5.8	10,540	0.06%
2024/12/11	10.3	119.19	22.9	119.44	119.50	-12.6	10,254	-0.12%
2024/12/10	7	117.07	6.5	115.99	114.50	0.5	9,871	0.01%
2024/12/09	3.3	116.14	13.2	115.50	116.50	-10	9,765	-0.10%
2024/12/06	3.3	112.59	5	110.00	109.50	-1.7	9,743	-0.02%
2024/12/05	4.4	115.10	3.2	114.50	114.00	1.2	9,952	0.01%
2024/12/04	3.2	114.91	18.7	114.59	115.00	-15.5	10,380	-0.15%
2024/12/03	2.5	113.16	7	112.36	112.50	-4.5	10,502	-0.04%
2024/12/02	0	107.50	0	0.00	108.50	0	10,543	0.00%
2024/11/29	0.4	107.50	0.2	105.50	107.50	0.2	10,678	0.00%
2024/11/28	1.2	103.27	1	104.50	104.50	0.2	11,017	0.00%
2024/11/27	2	107.77	0	105.50	105.00	2	11,779	0.02%
2024/11/26	2	113.50	0	0.00	112.50	2	11,888	0.02%
2024/11/25	2	114.00	38	113.50	113.00	-36	12,312	-0.29%
2024/11/22	43	114.35	4.1	114.49	113.00	38.9	12,452	0.31%
2024/11/21	3	108.83	4.2	112.49	112.00	-1.2	12,604	-0.01%
2024/11/20	3.1	110.98	3	108.17	108.00	0.1	12,999	0.00%
2024/11/19	4	109.13	7.1	109.57	110.50	-3.1	13,224	-0.02%
2024/11/18	0.1	104.00	1	104.50	103.50	-0.9	13,272	-0.01%
2024/11/15	2	106.75	4	105.50	107.00	-2	13,896	-0.01%
2024/11/14	0	0.00	2	104.00	104.00	-2	14,340	-0.01%
2024/11/13	5	108.00	0	0.00	106.50	5	15,121	0.03%
2024/11/12	0.1	107.00	1	106.50	106.50	-0.9	16,050	-0.01%
2024/11/11	1	108.50	2	108.50	108.50	-1	16,799	-0.01%
2024/11/08	0	107.50	0	0.00	105.50	0	17,347	0.00%
2024/11/07	1	108.00	3	108.33	107.50	-2	17,897	-0.01%
2024/11/06	2	106.75	1	106.00	106.50	1	18,210	0.01%
2024/11/05	3.2	105.09	3.2	106.02	106.00	0	18,669	0.00%
2024/11/04	60	108.41	44	106.05	104.00	16	18,799	0.09%
2024/11/01	0	0.00	11	102.55	105.00	-11	18,597	-0.06%
2024/10/30	1.1	102.61	2	103.00	102.50	-0.9	18,703	0.00%
2024/10/29	0	0.00	2.1	103.60	103.00	-2.1	18,872	-0.01%
2024/10/25	6	108.58	3	108.17	108.50	3	18,911	0.02%
2024/10/24	20.3	107.58	13.2	106.44	104.00	7.2	18,822	0.04%
2024/10/23	3.2	105.68	2	105.75	105.50	1.2	18,721	0.01%
2024/10/22	0.5	106.00	0	0.00	105.50	0.5	18,755	0.00%
2024/10/21	3.3	104.85	1	104.00	105.00	2.3	18,896	0.01%
2024/10/18	3	103.66	1.2	102.92	102.50	1.8	18,984	0.01%
2024/10/17	1.1	104.02	0	0.00	103.50	1.1	19,053	0.01%
2024/10/16	1	103.98	3	103.00	102.50	-2	19,170	-0.01%
2024/10/15	6.1	105.32	5	104.50	103.50	1.1	19,385	0.01%
2024/10/14	1.7	104.96	0	0.00	105.50	1.7	20,052	0.01%
2024/10/11	6.4	105.24	16	103.81	103.50	-9.6	20,564	-0.05%
2024/10/09	3.1	110.82	1	110.50	111.00	2.1	20,478	0.01%
2024/10/08	3	113.01	0	0.00	113.00	3	20,478	0.01%
2024/10/07	5	115.80	2	116.50	115.50	3	20,534	0.01%
2024/10/04	2.6	112.31	1	113.00	113.00	1.6	20,694	0.01%
2024/10/01	5.3	113.61	1	114.00	114.00	4.3	20,661	0.02%
2024/09/30	9.2	115.23	8	114.50	114.00	1.2	20,515	0.01%
2024/09/27	22.9	117.10	8.3	117.85	115.00	14.6	20,388	0.07%
2024/09/26	34.3	122.16	15.1	120.44	119.00	19.2	19,964	0.10%
2024/09/25	15.1	126.82	16.2	128.14	131.50	-1.1	19,175	-0.01%
2024/09/24	0	0.00	6	121.67	123.00	-6	18,623	-0.03%
2024/09/23	11	122.32	12	123.88	124.00	-1	18,414	-0.01%
2024/09/20	1	124.00	3	121.50	118.50	-2	18,117	-0.01%
2024/09/19	4.3	118.50	8	114.88	120.00	-3.7	17,906	-0.02%
2024/09/18	1	115.50	1	115.00	114.00	0	17,756	0.00%
2024/09/16	1.2	121.63	0	0.00	118.50	1.2	17,614	0.01%
2024/09/13	7.1	119.04	7	120.21	123.00	0.1	17,417	0.00%
2024/09/12	4.1	116.37	5.1	115.82	116.00	-1	17,145	-0.01%
2024/09/11	3.1	115.97	4.2	114.92	113.50	-1	17,016	-0.01%
2024/09/10	1.5	115.54	2	115.50	113.50	-0.5	16,958	0.00%
2024/09/09	1.4	115.97	3	115.33	115.50	-1.6	16,787	-0.01%
2024/09/06	9.2	116.49	8	116.19	114.50	1.2	16,733	0.01%
2024/09/05	8.2	121.38	11	123.09	118.00	-2.8	16,462	-0.02%
2024/09/04	10.1	116.67	17	117.03	116.50	-6.9	15,927	-0.04%
2024/09/03	9.1	121.83	1	121.00	122.00	8.1	15,706	0.05%
2024/09/02	3.1	122.32	9	121.72	121.00	-5.9	15,563	-0.04%
2024/08/30	15.6	123.68	10	123.11	122.00	5.6	15,431	0.04%
2024/08/29	28.1	127.67	18	129.14	128.00	10.1	15,050	0.07%
2024/08/28	24.5	122.31	19.1	122.08	121.50	5.4	14,231	0.04%
2024/08/27	10.2	122.67	20	120.75	120.50	-9.8	13,968	-0.07%
2024/08/26	19.2	117.98	7	117.79	115.00	12.2	13,487	0.09%
2024/08/23	14	120.25	6	120.58	121.50	8	13,259	0.06%
2024/08/22	15	119.03	19.1	117.95	116.00	-4.1	12,891	-0.03%
2024/08/21	18.3	125.27	22.1	125.95	126.50	-3.8	12,310	-0.03%
2024/08/20	21	124.31	29	122.72	122.50	-8	11,942	-0.07%
2024/08/19	21.1	125.69	26	125.27	122.00	-5	11,626	-0.04%
2024/08/16	14.2	120.65	34	121.28	121.00	-19.8	10,945	-0.18%
2024/08/15	60	115.41	47	116.28	117.00	13	10,458	0.12%
2024/08/14	54	111.38	64	112.02	111.50	-10	9,610	-0.10%
2024/08/13	37	105.23	37	104.92	108.00	0	8,623	0.00%
2024/08/12	46	99.27	42	99.24	98.40	4	7,825	0.05%
2024/08/09	26	98.44	27	97.84	95.40	-1	7,208	-0.01%
2024/08/08	24	95.14	22	94.75	94.00	2	6,579	0.03%
2024/08/07	37	92.66	47	91.76	93.40	-10	6,158	-0.16%
2024/08/06	21	83.60	49	84.80	87.50	-28	5,620	-0.50%
2024/08/05	23	81.07	12.1	82.23	79.60	10.9	5,402	0.20%
2024/08/02	6	90.00	20	91.08	88.40	-14	5,291	-0.26%
2024/08/01	21.1	93.13	25	92.39	93.70	-3.9	5,121	-0.08%
2024/07/31	15	89.33	32	89.02	89.70	-17	4,911	-0.35%
2024/07/30	17	87.91	22	87.08	89.80	-5	4,824	-0.10%
2024/07/29	13	86.89	5	87.26	86.10	8	4,720	0.17%
2024/07/26	3.3	85.06	6	86.08	85.60	-2.7	4,569	-0.06%
2024/07/23	6	85.90	3	88.40	85.90	3	4,499	0.07%
2024/07/22	6	87.70	14	89.89	87.10	-8	4,419	-0.18%
2024/07/19	8	89.38	2	88.85	89.30	6	4,225	0.14%
2024/07/18	11	90.85	4	91.37	90.80	7	4,100	0.17%
2024/07/17	5	93.86	11	95.11	93.30	-6	3,974	-0.15%
2024/07/16	34	95.66	37	93.99	95.60	-3	3,796	-0.08%
2024/07/15	36	97.15	118.1	96.42	95.10	-82.1	3,491	-2.35%	大賣/
2024/07/12	38.1	90.20	26	90.21	90.10	12.1	2,737	0.44%
2024/07/11	8	84.76	5	87.24	88.80	3	2,094	0.14%
2024/07/10	4	80.43	14	80.55	80.80	-10	1,885	-0.53%
2024/07/09	5	77.68	4	79.20	79.50	1	1,727	0.06%
2024/07/08	81	79.08	8	78.25	79.00	73	1,598	4.57%
2024/07/05	3	74.70	4	75.65	76.00	-1	1,257	-0.08%
2024/07/04	0	0.00	1	69.10	69.10	-1	1,199	-0.08%
2024/07/03	0	0.00	1	69.79	69.50	-1	1,200	-0.08%
2024/07/02	0	0.00	1	69.10	69.00	-1	1,213	-0.08%
2024/06/25	0	0.00	1	70.20	70.30	-1	1,200	-0.08%
2024/06/24	0	0.00	1	69.50	69.40	-1	1,187	-0.08%
2024/06/19	0.2	70.50	0	0.00	70.90	0.2	1,157	0.02%
2024/06/17	0	0.00	2	72.65	71.60	-2	1,119	-0.18%
2024/06/14	0	0.00	2.3	71.16	71.20	-2.3	1,068	-0.21%
2024/06/13	8	71.83	47	71.51	70.50	-39	1,033	-3.77%
2024/06/12	0	0.00	1	68.00	68.00	-1	871	-0.11%
2024/06/11	1	68.50	1	68.30	67.20	0	862	0.00%
2024/06/07	0	0.00	1	67.90	68.00	-1	858	-0.12%
2024/06/06	12	67.75	1	68.00	67.70	11	853	1.29%
2024/06/05	1	67.20	3	67.60	67.30	-2	816	-0.24%
2024/05/31	0	0.00	1	67.10	66.60	-1	817	-0.12%
2024/05/28	8	66.00	0	0.00	66.80	8	796	1.00%
2024/05/27	0	0.00	0.2	66.20	66.40	-0.2	790	-0.02%
2024/05/24	8	66.18	1	66.50	65.60	7	788	0.89%
2024/05/23	7	65.31	0	0.00	65.30	7	784	0.89%
2024/05/22	2	66.45	2	66.55	66.80	0	784	0.00%
2024/05/21	2	65.75	1	65.70	65.50	1	800	0.12%
2024/05/20	0	0.00	11	64.80	64.60	-11	792	-1.39%
2024/05/17	1	64.80	0	0.00	64.90	1	794	0.13%
2024/05/15	10	64.20	0	0.00	64.50	10	803	1.24%
2024/05/10	1	63.20	3	63.60	63.80	-2	808	-0.25%
2024/05/09	0	0.00	3	64.80	64.20	-3	807	-0.37%
2024/05/08	0	0.00	2	64.40	64.60	-2	803	-0.25%
2024/05/07	0	0.00	2	64.00	64.20	-2	803	-0.25%
2024/05/06	1	64.60	2	64.40	64.40	-1	801	-0.12%
2024/05/03	2	64.65	0	0.00	64.30	2	800	0.25%
2024/05/02	2	65.30	1	65.10	65.20	1	801	0.12%
2024/04/29	0.1	64.10	0	0.00	64.60	0.1	847	0.01%
2024/04/24	0	0.00	7	63.10	63.50	-7	853	-0.82%
2024/04/22	0	0.00	1	62.00	62.00	-1	875	-0.11%
2024/04/18	1.1	63.62	3	63.70	63.80	-1.9	865	-0.22%
2024/04/16	0	0.00	1	63.50	63.10	-1	858	-0.12%
2024/04/15	0	0.00	2	65.85	65.20	-2	848	-0.24%
2024/04/11	0	0.00	1	65.80	65.70	-1	864	-0.12%
2024/04/10	5	67.20	0	0.00	66.30	5	912	0.55%
2024/04/08	3	66.33	0	0.00	65.60	3	912	0.33%
2024/04/03	30	64.30	0	0.00	65.00	30	898	3.34%
2024/04/01	0.1	64.50	0	0.00	64.80	0.1	931	0.01%
2024/03/29	0	0.00	2	64.55	64.40	-2	1,012	-0.20%
2024/03/28	0.1	65.60	1	65.90	65.00	-0.9	1,062	-0.08%
2024/03/27	0	0.00	1	65.80	65.20	-1	1,062	-0.09%
2024/03/25	6	64.87	3	64.80	65.20	3	1,064	0.28%
2024/03/20	7	65.09	0	0.00	64.50	7	1,190	0.59%
2024/03/14	0	64.30	0	0.00	63.80	0	1,777	0.00%
2024/03/08	0	0.00	1	63.40	63.00	-1	1,796	-0.06%
2024/03/06	2	65.55	3	65.60	65.20	-1	1,771	-0.06%
2024/02/26	1	68.80	0	0.00	68.90	1	1,879	0.05%
2024/02/22	3	69.30	0	0.00	68.50	3	1,899	0.16%
2024/02/21	0	0.00	1	68.50	68.40	-1	1,878	-0.05%
2024/02/19	1	67.70	1	68.20	67.90	0	1,862	0.00%
2024/02/16	1	67.20	3	67.03	67.00	-2	1,858	-0.11%
2024/02/15	1	66.10	0	0.00	66.30	1	1,853	0.05%
2024/02/05	2	66.40	0	0.00	66.60	2	1,844	0.11%
2024/02/01	1	66.70	0	0.00	66.40	1	1,839	0.05%
2024/01/31	0	67.00	0	0.00	67.20	0	1,836	0.00%
2024/01/30	0	0.00	1	66.90	66.70	-1	1,837	-0.05%
2024/01/29	1	67.70	0	0.00	67.80	1	1,839	0.05%
2024/01/23	1	68.10	3	68.83	69.20	-2	1,838	-0.11%
2024/01/22	0	66.60	0	0.00	66.60	0	1,792	0.00%
2024/01/19	0	65.90	0	0.00	65.90	0	1,785	0.00%
2024/01/17	2	65.95	1	64.54	64.70	1	1,780	0.06%
2024/01/15	1	66.90	1	67.00	66.70	0	1,755	0.00%
2024/01/12	1	66.90	1	66.70	66.40	0	1,757	0.00%
2024/01/10	2	66.15	0	0.00	65.90	2	1,774	0.11%
2024/01/08	0	67.00	1	66.60	66.70	-1	1,774	-0.06%
2024/01/05	1	68.20	2	67.45	67.70	-1	1,761	-0.06%
2024/01/04	2	68.00	1	67.10	67.10	1	1,749	0.06%
2024/01/03	1	69.00	1	69.60	69.40	0	1,707	0.00%
2024/01/02	3	70.77	0	0.00	70.30	3	1,693	0.18%
2023/12/29	1	70.20	0	0.00	70.20	1	1,683	0.06%
2023/12/26	11	71.93	0	0.00	70.60	11	1,639	0.67%
2023/12/25	2	69.65	28	70.20	71.70	-26	1,555	-1.67%
2023/12/22	1	69.40	1	68.40	68.40	0	1,502	0.00%
2023/12/21	5	68.80	0	0.00	68.70	5	1,494	0.33%
2023/12/20	0	0.00	15	69.57	69.50	-15	1,489	-1.01%
2023/12/19	1	68.20	2	68.85	69.20	-1	1,476	-0.07%
2023/12/18	0	0.00	5	70.10	69.10	-5	1,451	-0.34%
2023/12/15	1	71.20	0	0.00	70.40	1	1,416	0.07%
2023/12/14	2	73.55	5	73.70	72.30	-3	1,350	-0.22%
2023/12/13	4	71.48	7	71.70	72.80	-3	1,139	-0.26%
2023/12/12	7	68.66	9	68.97	69.00	-2	894	-0.22%
2023/12/07	0	0.00	2	66.50	65.90	-2	765	-0.26%
2023/12/06	0	0.00	5	67.00	65.50	-5	749	-0.67%
2023/11/30	0	0.00	1	67.00	66.90	-1	735	-0.14%
2023/11/29	0	0.00	1	67.10	67.00	-1	728	-0.14%
2023/11/28	2	65.50	0	0.00	66.40	2	718	0.28%
2023/11/27	3	66.10	0	0.00	65.40	3	719	0.42%
2023/11/24	4	66.75	0	0.00	66.10	4	710	0.56%
2023/11/23	2	67.55	5	67.16	67.30	-3	685	-0.44%
2023/11/22	5	66.00	1	66.30	65.10	4	603	0.66%
2023/11/20	1	64.40	1	64.40	64.40	0	563	0.00%
2023/11/07	0	0.00	1	63.30	63.10	-1	588	-0.17%
2023/11/06	1	63.60	1	63.50	63.30	0	600	0.00%
2023/11/03	1	63.40	0	0.00	62.80	1	598	0.17%
2023/11/02	1	61.80	1	61.60	61.50	0	586	0.00%
2023/10/30	1	61.40	0	0.00	61.50	1	698	0.14%
2023/10/27	0	0.00	1	61.30	61.00	-1	704	-0.14%
2023/10/25	1	62.70	1	62.00	62.00	0	717	0.00%
2023/10/23	0	0.00	2	60.60	60.70	-2	722	-0.28%
2023/10/20	0	0.00	10	61.00	60.90	-10	725	-1.38%
2023/10/11	0	0.00	1	61.60	61.60	-1	757	-0.13%
2023/10/06	1	63.00	2	62.70	62.60	-1	776	-0.13%
2023/10/04	0	0.00	4	62.60	62.50	-4	829	-0.48%
2023/09/28	0	0.00	1	62.80	63.00	-1	977	-0.10%
2023/09/27	0	0.00	25	62.94	62.60	-25	1,004	-2.49%
2023/09/21	0	0.00	10	63.38	62.90	-10	1,029	-0.97%
2023/09/19	2	65.30	0	0.00	65.10	2	1,039	0.19%
2023/09/18	3	66.13	0	0.00	65.70	3	1,046	0.29%
2023/09/15	3	65.33	1	65.30	65.30	2	1,042	0.19%
2023/09/14	4	65.58	0	0.00	65.60	4	1,052	0.38%
2023/09/13	16	66.10	3	66.03	65.00	13	1,064	1.22%
2023/09/08	1	64.10	0	0.00	63.90	1	1,271	0.08%
2023/09/07	15	65.00	0	0.00	64.60	15	1,285	1.17%
2023/09/06	0	0.00	30	65.10	64.50	-30	1,286	-2.33%
2023/09/05	7	64.74	1	65.10	65.10	6	1,286	0.47%
2023/09/01	1	64.30	0	0.00	63.80	1	1,286	0.08%
2023/08/31	8	63.98	0	0.00	63.80	8	1,298	0.62%
2023/08/30	3	63.13	0	0.00	63.00	3	1,307	0.23%
2023/08/29	13	63.10	0	0.00	63.00	13	1,332	0.98%
2023/08/25	1	61.90	0	0.00	62.00	1	1,464	0.07%
2023/08/21	0	0.00	2	62.40	62.70	-2	1,481	-0.14%
2023/08/18	1	63.10	1	63.00	62.20	0	1,487	0.00%
2023/08/15	2	62.65	1	62.50	62.50	1	1,479	0.07%
2023/08/10	0	0.00	12	65.00	65.00	-12	1,467	-0.82%
2023/08/08	18	67.35	1	67.00	67.10	17	1,458	1.17%
2023/08/07	3	67.10	14	65.29	67.40	-11	1,454	-0.76%
2023/08/02	5	67.12	2	67.55	65.70	3	1,408	0.21%
2023/08/01	4	65.00	0	0.00	64.60	4	1,340	0.30%
2023/07/31	4	65.08	3	64.20	64.10	1	1,335	0.07%
2023/07/28	0	0.00	4	64.45	64.80	-4	1,330	-0.30%
2023/07/26	3	65.07	0	0.00	64.30	3	1,323	0.23%
2023/07/24	1	64.70	0	0.00	64.50	1	1,318	0.08%
2023/07/21	1	65.70	11	65.55	65.80	-10	1,309	-0.76%
2023/07/19	1	67.70	0	0.00	66.30	1	1,310	0.08%
2023/07/18	1	68.00	3	66.63	66.30	-2	1,307	-0.15%
2023/07/17	10	67.48	0	0.00	67.60	10	1,305	0.77%
2023/07/13	2	68.30	2	68.20	67.90	0	1,311	0.00%
2023/07/12	1	67.50	0	0.00	67.70	1	1,309	0.08%
2023/07/11	2	68.75	3	68.33	68.30	-1	1,300	-0.08%
2023/07/10	3	68.60	2	67.75	67.40	1	1,282	0.08%
2023/07/07	5	67.08	2	66.80	67.00	3	1,231	0.24%
2023/07/06	6	66.80	17	67.64	67.90	-11	1,194	-0.92%
2023/07/05	0	0.00	16	66.17	66.10	-16	1,169	-1.37%
2023/07/04	1	64.20	10	64.95	65.30	-9	1,148	-0.78%
2023/07/03	0	0.00	1	64.40	64.30	-1	1,143	-0.09%
2023/06/29	1	65.90	2	66.10	66.30	-1	1,134	-0.09%
2023/06/27	2	65.25	0	0.00	64.40	2	1,133	0.18%
2023/06/26	3	66.10	1	66.00	65.90	2	1,125	0.18%
2023/06/21	5	66.80	0	0.00	66.80	5	1,129	0.44%
2023/06/19	1	68.60	0	0.00	67.20	1	1,128	0.09%
2023/06/16	6	68.50	5.3	69.17	68.10	0.7	1,122	0.06%
2023/06/15	23	68.99	40	69.55	68.80	-17	1,108	-1.53%
2023/06/14	93	68.69	10	69.22	68.00	83	1,043	7.96%
2023/06/08	2	65.20	0	0.00	65.10	2	977	0.20%
2023/06/07	0	0.00	2	65.80	66.10	-2	1,035	-0.19%
2023/06/06	1	66.20	0	0.00	65.60	1	1,075	0.09%
2023/06/05	1	67.20	1	67.00	66.80	0	1,138	0.00%
2023/06/02	1	65.40	1	65.90	66.00	0	1,430	0.00%
2023/06/01	6	67.63	10	68.62	66.80	-4	1,630	-0.25%
2023/05/31	1	65.50	2	65.25	65.50	-1	1,517	-0.07%
2023/05/29	1	65.10	1	64.90	65.20	0	1,514	0.00%
2023/05/25	0	0.00	0	64.20	64.20	0	1,509	0.00%
2023/05/23	1	64.50	0	0.00	64.20	1	1,527	0.07%
2023/05/22	0	0.00	3	64.10	64.00	-3	1,532	-0.20%
2023/05/17	1	63.80	4	64.03	64.00	-3	1,533	-0.20%
2023/05/16	3	62.93	0	0.00	62.60	3	1,514	0.20%
2023/05/11	0	0.00	2	62.35	61.80	-2	1,521	-0.13%
2023/05/09	0	0.00	1	62.60	62.60	-1	1,534	-0.07%
2023/05/04	1	63.00	0	0.00	63.00	1	1,648	0.06%
2023/05/03	0	63.10	0	0.00	63.50	0	1,681	0.00%
2023/04/28	2	63.90	0	0.00	64.10	2	1,689	0.12%
2023/04/25	2	63.00	0	0.00	62.80	2	1,682	0.12%
2023/04/24	1	64.50	0	0.00	64.40	1	1,670	0.06%
2023/04/21	0	0.00	2	64.30	64.30	-2	1,669	-0.12%
2023/04/20	1	65.80	0	0.00	65.50	1	1,662	0.06%
2023/04/17	25	68.58	13	68.87	68.50	12	1,643	0.73%
2023/04/14	1	67.30	0	0.00	67.00	1	1,613	0.06%
2023/04/13	0	0.00	4	67.45	66.80	-4	1,603	-0.25%
2023/04/12	0	0.00	1	66.80	67.10	-1	1,584	-0.06%
2023/04/11	0	67.30	0	67.90	67.10	0	1,579	0.00%
2023/04/10	3	66.60	2.1	66.85	67.00	1	1,574	0.06%
2023/04/07	1	65.50	0	0.00	65.50	1	1,548	0.06%
2023/04/06	0.1	65.30	0	0.00	65.70	0.1	1,541	0.01%
2023/03/31	0	0.00	0	67.30	66.00	0	1,540	0.00%
2023/03/30	3	66.10	0	66.90	66.10	3	1,537	0.19%
2023/03/29	0	0.00	1	65.50	65.50	-1	1,530	-0.07%
2023/03/28	0	65.50	7	65.57	65.30	-7	1,527	-0.46%
2023/03/27	1	65.90	0	0.00	66.10	1	1,517	0.07%
2023/03/24	2	66.90	4	66.70	66.10	-2	1,515	-0.13%
2023/03/23	0	0.00	1	66.20	66.20	-1	1,505	-0.07%
2023/03/22	9	65.93	0	0.00	65.80	9	1,500	0.60%
2023/03/21	1	65.60	0	0.00	65.60	1	1,494	0.07%
2023/03/17	0	0.00	1	64.30	64.80	-1	1,487	-0.07%
2023/03/16	2	64.40	1	63.50	63.80	1	1,483	0.07%
2023/03/15	4.3	65.17	3	65.57	65.00	1.3	1,475	0.09%
2023/03/14	1	65.30	1	65.50	64.90	0	1,469	0.00%
2023/03/13	4	65.85	1	66.30	66.20	3	1,460	0.21%
2023/03/10	0	0.00	5	68.00	67.60	-5	1,441	-0.35%
2023/03/09	3	70.87	3	71.10	70.30	0	1,400	0.00%
2023/03/08	4	71.00	1	70.50	70.60	3	1,394	0.22%
2023/03/07	10	72.38	13	72.92	72.40	-3	1,322	-0.23%
2023/03/06	13	70.18	14.1	70.63	72.00	-1.1	1,015	-0.11%
2023/03/03	0	0.00	3	65.40	65.50	-3	792	-0.38%
2023/03/02	0	0.00	2	64.30	64.30	-2	785	-0.25%
2023/03/01	1	64.00	0	67.00	64.40	1	790	0.13%
2023/02/24	2	65.65	1	66.00	65.10	1	797	0.13%
2023/02/23	0	0.00	0	67.00	65.80	0	814	0.00%
2023/02/22	3.1	65.51	5	65.76	65.40	-1.9	909	-0.21%
2023/02/21	1.1	65.75	1	67.00	67.10	0.1	961	0.01%
2023/02/20	2	66.00	1.2	66.18	66.10	0.8	957	0.09%
2023/02/17	0	0.00	1	65.70	65.30	-1	960	-0.10%
2023/02/16	1	64.99	0	0.00	64.90	1	964	0.11%
2023/02/15	1	64.70	0	0.00	64.40	1	986	0.10%
2023/02/14	0	0.00	0	66.30	65.10	0	1,015	0.00%
2023/02/13	0	64.70	0	66.30	64.90	0	1,026	0.00%
2023/02/10	1	65.22	0	0.00	64.80	1	1,044	0.10%
2023/02/09	3	66.03	0	0.00	65.80	3	1,051	0.29%
2023/02/08	1	66.50	5	67.34	66.60	-4	1,059	-0.37%
2023/02/07	0	0.00	1	67.30	67.10	-1	1,084	-0.09%
2023/02/06	1	66.50	2	67.00	66.50	-1	1,082	-0.09%
2023/02/03	6	66.40	2	67.00	67.20	4	1,079	0.37%
2023/02/02	3	67.03	1	68.20	67.10	2	1,066	0.19%
2023/02/01	2	65.45	4.1	65.05	66.00	-2.1	986	-0.21%
2023/01/31	1	63.40	0	0.00	63.70	1	961	0.11%
2023/01/17	0	61.40	1	61.20	61.50	-1	968	-0.10%
2023/01/13	1	63.00	1	61.60	61.30	0	995	0.00%
2023/01/12	0	0.00	2	62.50	62.60	-2	1,016	-0.20%
2023/01/11	0	63.10	0	0.00	62.90	0	1,027	0.00%
2023/01/09	0	62.70	0	0.00	63.30	0	1,039	0.00%
2023/01/03	0	0.00	1	61.00	61.00	-1	1,059	-0.09%
2022/12/29	1	59.60	0	0.00	60.30	1	1,069	0.09%
2022/12/13	1	63.10	0	0.00	63.00	1	1,235	0.08%
2022/12/09	0	63.80	0	0.00	63.30	0	1,242	0.00%
2022/12/08	1	63.80	0	0.00	63.80	1	1,244	0.08%
2022/12/07	1	63.50	0	0.00	63.30	1	1,251	0.08%
2022/12/06	1	65.79	0	0.00	64.40	1	1,247	0.08%
2022/12/05	1	66.70	2	66.75	66.40	-1	1,241	-0.08%
2022/12/02	1	66.00	2	66.55	66.20	-1	1,238	-0.08%
2022/12/01	5	65.84	1	65.70	65.70	4	1,230	0.33%
2022/11/30	2	66.00	1	66.20	66.00	1	1,236	0.08%
2022/11/22	2	63.40	2	63.25	63.50	0	1,297	0.00%
2022/11/21	3	65.77	7	64.66	64.20	-4	1,296	-0.31%
2022/11/18	5	67.48	5	67.56	66.00	0	1,280	0.00%
2022/11/17	4	65.63	3	65.44	65.30	1	1,185	0.08%
2022/11/16	1	63.50	1	63.90	63.70	0	1,131	0.00%
2022/11/15	2	64.00	1	64.40	64.40	1	1,143	0.09%
2022/11/14	0	0.00	1	63.80	64.00	-1	1,144	-0.09%
2022/11/11	1	64.00	2	64.20	63.70	-1	1,148	-0.09%
2022/11/10	0	63.40	0	64.50	63.30	0	1,151	0.00%
2022/11/09	0	63.00	0	65.40	63.10	0	1,156	0.00%
2022/11/08	0	62.49	0	0.00	62.80	0	1,252	0.00%
2022/11/07	0	0.00	0	64.50	62.40	0	1,249	0.00%
2022/11/04	0	61.50	0	0.00	61.70	0	1,305	0.00%
2022/11/03	1	61.00	1.1	60.09	61.10	-0.1	1,352	-0.01%
2022/11/02	2	58.70	1	58.80	58.70	1	1,323	0.08%
2022/11/01	0	0.00	1	57.70	57.90	-1	1,315	-0.08%
2022/10/31	0	0.00	1	57.80	57.30	-1	1,317	-0.08%
2022/10/28	0	56.10	1	55.80	55.70	-1	1,317	-0.07%
2022/10/27	0	56.90	0	0.00	57.30	0	1,322	0.00%
2022/10/26	1	57.10	0	0.00	56.50	1	1,320	0.08%
2022/10/25	1	57.50	0	0.00	57.50	1	1,313	0.08%
2022/10/24	1	59.50	0	0.00	58.90	1	1,310	0.08%
2022/10/21	0	0.00	1	59.21	60.00	-1	1,304	-0.08%
2022/10/20	0	57.63	0	60.80	60.40	0	1,296	0.00%
2022/10/17	0	0.00	0	59.00	58.40	0	1,311	0.00%
2022/10/13	1	56.23	4	55.95	56.30	-3	1,329	-0.22%
2022/10/12	0	0.00	2	58.30	58.50	-2	1,324	-0.15%
2022/10/11	0	0.00	2.1	58.03	58.30	-2.1	1,355	-0.15%
2022/10/07	1	59.00	1	59.10	59.20	0	1,413	0.00%
2022/10/06	2	58.75	0	0.00	59.00	2	1,441	0.14%
2022/10/05	0	58.10	5	58.40	58.50	-5	1,464	-0.34%
2022/10/04	0	0.00	2	57.20	57.30	-2	1,455	-0.14%
2022/09/30	3	55.70	0	0.00	57.60	3	1,450	0.21%
2022/09/28	2	53.90	3	54.00	53.50	-1	1,428	-0.07%
2022/09/27	3	56.60	0	0.00	56.60	3	1,429	0.21%
2022/09/26	0	0.00	0	56.20	55.80	0	1,437	0.00%
2022/09/22	1	60.20	0	0.00	59.80	1	1,475	0.07%
2022/09/13	0	64.30	0	0.00	64.70	0	1,489	0.00%
2022/09/08	0	0.00	1	62.70	63.50	-1	1,529	-0.07%
2022/09/07	0	0.00	4	62.70	62.60	-4	1,527	-0.26%
2022/09/05	1	63.10	0	0.00	62.40	1	1,516	0.07%
2022/09/02	1	65.90	0	0.00	64.40	1	1,509	0.07%
2022/09/01	2	65.40	0	0.00	64.90	2	1,511	0.13%
2022/08/31	2	66.00	0	0.00	65.90	2	1,462	0.14%
2022/08/30	1	65.60	0	0.00	65.30	1	1,456	0.07%
2022/08/29	0	0.00	1	64.30	64.00	-1	1,438	-0.07%
2022/08/23	0	0.00	6	65.22	65.30	-6	1,438	-0.42%
2022/08/22	0	65.80	1	65.50	65.50	-1	1,434	-0.07%
2022/08/19	0	0.00	1	67.20	67.30	-1	1,413	-0.07%
2022/08/18	1	66.80	0	0.00	67.10	1	1,409	0.07%
2022/08/15	3	67.97	12	68.21	67.50	-9	1,348	-0.67%
2022/08/11	15	65.91	3	65.37	65.30	12	1,241	0.97%
2022/08/10	4	65.28	3	64.97	64.90	1	1,185	0.08%
2022/08/03	2	61.00	2	60.50	60.40	0	1,156	0.00%
2022/07/29	0	0.00	0	63.20	62.50	0	1,269	0.00%
2022/07/26	0	61.70	0	0.00	61.40	0	1,255	0.00%
2022/07/25	0	0.00	1	63.70	63.00	-1	1,246	-0.08%
2022/07/22	3	62.47	0	0.00	62.30	3	1,225	0.24%
2022/07/21	0	0.00	2	62.30	62.90	-2	1,243	-0.16%
2022/07/19	2	62.15	0	0.00	62.30	2	1,234	0.16%
2022/07/18	2	62.94	1	61.70	61.90	1	1,229	0.08%
2022/07/15	2	60.85	7	61.44	62.50	-5	1,197	-0.42%
2022/07/13	2	58.00	3	57.67	57.40	-1	1,110	-0.09%
2022/07/12	5	55.60	0	0.00	54.90	5	1,088	0.46%
2022/07/11	0	0.00	1	57.30	57.10	-1	1,090	-0.09%
2022/07/08	1	57.60	0	0.00	57.40	1	1,082	0.09%
2022/07/07	1	56.00	1	55.80	56.20	0	1,059	0.00%
2022/07/06	2	57.25	0	0.00	56.00	2	1,034	0.19%
2022/07/05	0	0.00	1	59.10	58.40	-1	1,026	-0.10%
2022/07/04	2	56.90	0	0.00	56.90	2	1,014	0.20%
2022/07/01	3	58.70	0	0.00	56.90	3	1,010	0.30%
2022/06/30	3	61.73	0	0.00	61.70	3	980	0.31%
2022/06/23	0	0.00	0.1	63.80	63.20	-0.1	989	-0.01%
2022/06/10	1	70.90	2	70.40	69.70	-1	997	-0.10%
2022/06/06	1	69.30	0	0.00	69.00	1	1,022	0.10%
2022/06/02	1	68.10	0	0.00	68.00	1	1,035	0.10%
2022/06/01	1	69.00	0	0.00	69.20	1	1,069	0.09%
2022/05/31	1	68.50	0	0.00	68.90	1	1,077	0.09%
2022/05/30	1	68.00	0	0.00	67.90	1	1,087	0.09%
2022/05/18	10	65.30	0	66.10	65.80	10	1,227	0.81%
2022/05/17	0	0.00	0	65.45	65.30	0	1,249	0.00%
2022/05/16	0	63.60	3	63.77	63.30	-3	1,309	-0.23%
2022/05/13	1	63.00	0	0.00	63.00	1	1,330	0.08%
2022/05/12	0	0.00	1	62.00	62.00	-1	1,348	-0.07%
2022/05/10	0	0.00	1.1	65.00	65.00	-1.1	1,365	-0.08%
2022/05/09	10	64.28	5	64.10	63.90	5	1,350	0.37%
2022/05/06	1	70.40	0	0.00	70.90	1	1,297	0.08%
2022/05/05	0	0.00	1.1	72.29	71.90	-1.1	1,307	-0.08%
2022/05/03	1	70.70	0	0.00	71.30	1	1,356	0.07%
2022/04/27	2	68.80	2	69.35	70.50	0	1,424	0.00%
2022/04/25	2	72.30	0	0.00	70.90	2	1,432	0.14%
2022/04/20	0	0.00	1	76.20	75.20	-1	1,525	-0.07%
2022/04/19	1	74.50	0	0.00	74.60	1	1,571	0.06%
2022/04/18	1	73.71	0	0.00	73.70	1	1,630	0.06%
2022/04/12	1	74.90	0	0.00	74.60	1	1,877	0.05%
2022/04/11	1	76.08	0	0.00	75.10	1	2,042	0.05%
2022/04/08	0	0.00	0.3	77.50	77.50	-0.3	2,098	-0.01%
2022/04/06	1	78.18	0	0.00	77.70	1	2,278	0.05%
2022/04/01	0	78.60	0	0.00	78.60	0	2,306	0.00%
2022/03/31	0	79.50	1	79.20	79.00	-1	2,343	-0.04%
2022/03/30	2	80.50	3	80.07	79.90	-1	2,374	-0.04%
2022/03/29	2	80.25	0	80.30	79.60	2	2,405	0.08%
2022/03/28	0	0.00	0.1	79.40	78.90	-0.1	2,457	0.00%
2022/03/25	0	0.00	1	78.80	78.30	-1	2,557	-0.04%
2022/03/24	2	79.20	1	79.30	79.30	1	2,612	0.04%
2022/03/23	2	79.40	0.1	79.85	79.70	1.9	2,736	0.07%
2022/03/22	0	78.20	0.1	80.20	78.50	0	2,802	0.00%
2022/03/21	0	0.00	0	79.50	78.40	0	2,871	0.00%
2022/03/18	2	77.60	0	0.00	77.20	2	2,977	0.07%
2022/03/17	0	77.50	1	77.60	77.90	-1	3,123	-0.03%
2022/03/15	0	76.50	0	0.00	75.20	0	3,383	0.00%
2022/03/14	2	77.25	2	77.20	77.40	0	3,655	0.00%
2022/03/11	0.4	77.13	0	0.00	76.80	0.4	3,803	0.01%
2022/03/10	0.4	78.11	1	78.10	78.20	-0.6	4,261	-0.01%
2022/03/09	1	75.60	1	75.90	76.30	0	4,438	0.00%
2022/03/08	3	76.14	1	76.30	75.00	2	4,797	0.04%
2022/03/07	2	77.05	0.1	77.11	77.30	1.9	5,230	0.04%
2022/03/04	1	81.00	1	81.00	80.80	0	5,903	0.00%
2022/03/03	1	83.30	0	0.00	82.20	1	6,146	0.02%
2022/03/02	0	0.00	1	82.60	82.40	-1	6,633	-0.02%
2022/03/01	0	0.00	3	82.40	82.70	-3	6,960	-0.04%
2022/02/25	1	81.50	0	0.00	80.90	1	7,133	0.01%
2022/02/24	1	80.81	0.5	80.50	80.10	0.5	7,408	0.01%
2022/02/23	5	84.50	1	84.40	84.00	4	8,140	0.05%
2022/02/22	2.1	84.42	0	0.00	83.80	2.1	8,544	0.02%
2022/02/21	1	86.61	1	87.00	86.60	0	8,875	0.00%
2022/02/18	3	87.50	0	0.00	87.50	3	8,995	0.03%
2022/02/17	7	88.94	0	0.00	88.30	7	9,348	0.07%
2022/02/16	5	88.94	1	90.00	87.70	4	9,614	0.04%
2022/02/15	0	0.00	3	87.20	87.20	-3	9,597	-0.03%
2022/02/14	0	0.00	2	85.60	85.80	-2	9,604	-0.02%
2022/02/11	0	0.00	1	88.50	87.90	-1	9,606	-0.01%
2022/02/10	1	88.50	1	88.40	88.50	0	9,623	0.00%
2022/02/09	1	89.10	1	88.99	89.00	0	9,660	0.00%
2022/02/08	3	87.40	0	87.50	88.20	3	9,651	0.03%
2022/01/26	6.1	84.29	0	0.00	84.00	6.1	9,742	0.06%
2022/01/25	1	85.30	0	0.00	84.20	1	9,806	0.01%
2022/01/24	1	85.69	1	85.10	85.90	0	9,935	0.00%
2022/01/19	0	0.00	1	88.30	87.70	-1	10,315	-0.01%
2022/01/18	1	88.60	0	89.00	88.40	1	10,452	0.01%
2022/01/17	4	88.60	0	0.00	88.80	4	10,459	0.04%
2022/01/14	1	86.11	4	85.78	87.00	-3	10,445	-0.03%
2022/01/13	2	88.75	0	0.00	88.90	2	10,393	0.02%
2022/01/12	1.1	88.95	0	0.00	88.60	1.1	10,380	0.01%
2022/01/11	8	90.23	3	90.03	89.20	5	10,346	0.05%
2022/01/10	1.1	92.02	2	92.00	92.00	-0.9	10,289	-0.01%
2022/01/07	8	91.56	4	91.53	91.00	4	10,265	0.04%
2022/01/06	8	94.08	0	0.00	93.90	8	10,182	0.08%
2022/01/05	8.1	95.10	2	95.30	95.20	6.1	10,147	0.06%
2022/01/04	6.4	96.04	13	96.55	96.90	-6.6	10,056	-0.07%
2021/12/30	1	94.10	6	93.95	93.90	-5	9,850	-0.05%
2021/12/29	7	95.64	4	95.05	93.60	3	9,816	0.03%
2021/12/28	1	93.40	0	0.00	93.90	1	9,685	0.01%
2021/12/27	0	0.00	6	94.40	94.00	-6	9,668	-0.06%
2021/12/24	7	93.13	11	93.94	92.70	-4	9,660	-0.04%
2021/12/23	1	94.60	7	94.04	93.80	-6	9,637	-0.06%
2021/12/22	1	94.00	3	94.03	94.00	-2	9,623	-0.02%
2021/12/21	1	93.90	2	93.90	93.70	-1	9,564	-0.01%
2021/12/20	0	0.00	1	92.60	92.00	-1	9,464	-0.01%
2021/12/17	12.2	91.61	1	92.30	91.20	11.2	9,411	0.12%
2021/12/16	1	94.50	1	93.60	94.20	0	9,293	0.00%
2021/12/15	1	92.90	0	0.00	92.10	1	9,227	0.01%
2021/12/14	17	92.73	2	92.85	92.00	15	9,170	0.16%
2021/12/13	9.2	93.77	4	93.93	93.80	5.2	9,086	0.06%
2021/12/10	4	96.93	4	96.18	95.50	0	8,940	0.00%
2021/12/09	7	98.91	8	97.55	96.90	-1	8,845	-0.01%
2021/12/08	5	98.90	15	99.56	98.50	-10	8,661	-0.12%
2021/12/07	6	97.92	5	97.74	97.10	1	8,383	0.01%
2021/12/06	17	99.69	16.2	99.28	97.60	0.8	8,243	0.01%
2021/12/03	15	98.65	9	97.61	96.90	6	7,806	0.08%
2021/12/02	12	99.68	21	100.01	97.00	-9	7,640	-0.12%
2021/12/01	5	99.80	36	99.96	101.50	-31	7,293	-0.43%
2021/11/30	33	99.73	39	100.28	99.10	-6	6,853	-0.09%
2021/11/29	10	94.45	9	94.19	94.10	1	6,181	0.02%
2021/11/26	20	97.22	12	96.67	96.40	8	6,102	0.13%
2021/11/25	4	96.38	17	96.76	95.00	-13	5,614	-0.23%
2021/11/24	12	94.12	19	93.45	93.60	-7	5,292	-0.13%
2021/11/23	26.2	94.77	18	95.29	92.70	8.2	5,125	0.16%
2021/11/22	39	99.18	52	98.93	97.50	-13	4,867	-0.27%
2021/11/19	16	92.63	36.5	93.33	93.30	-20.5	4,204	-0.49%
2021/11/18	37	91.20	34	91.10	90.60	3	3,805	0.08%
2021/11/17	11	87.45	4	87.40	87.10	7	3,454	0.20%
2021/11/16	40	93.09	12	90.88	89.80	28	3,338	0.84%
2021/11/15	17	88.89	39.5	90.98	94.30	-22.5	2,987	-0.75%
2021/11/12	6	86.77	3	86.77	85.80	3	2,733	0.11%
2021/11/11	1.1	86.17	2	85.75	85.90	-0.9	2,700	-0.03%
2021/11/10	1	85.40	2.1	85.88	85.70	-1.1	2,730	-0.04%
2021/11/09	0.1	84.40	6	84.17	84.90	-5.9	2,747	-0.22%
2021/11/08	8	84.87	3	84.30	84.10	5	2,768	0.18%
2021/11/05	2	87.40	2	87.10	87.10	0	2,769	0.00%
2021/11/04	2	88.25	0	0.00	87.60	2	2,776	0.07%
2021/11/03	16	86.29	8	87.50	87.30	8	2,807	0.29%
2021/11/02	4	87.78	6	86.80	86.20	-2	2,751	-0.07%
2021/11/01	8	89.08	18	89.78	87.70	-10	2,682	-0.37%
2021/10/29	9	87.30	29	87.58	88.50	-20	2,551	-0.78%
2021/10/28	20	86.99	36	86.80	87.60	-16	2,440	-0.66%
2021/10/27	7	83.07	32	83.38	83.60	-25	2,248	-1.11%
2021/10/26	32	82.00	20.1	82.45	81.00	11.9	2,177	0.55%
2021/10/25	10.1	79.25	0	0.00	79.10	10.1	2,043	0.49%
2021/10/22	0	76.50	0.1	82.00	77.30	-0.1	2,101	0.00%
2021/10/21	0.1	77.94	2	78.00	76.20	-1.9	2,199	-0.09%
2021/10/20	0	0.00	1	77.20	77.60	-1	2,283	-0.04%
2021/10/19	6	76.80	52	76.83	76.90	-46	2,324	-1.98%
2021/10/18	0	75.60	0	0.00	74.40	0	2,366	0.00%
2021/10/15	0	0.00	0	80.00	75.50	0	2,483	0.00%
2021/10/13	0	0.00	6	72.90	72.80	-6	2,665	-0.23%
2021/10/08	2	75.90	0	0.00	75.50	2	2,802	0.07%
2021/10/07	1	75.00	3	75.50	75.50	-2	2,914	-0.07%
2021/10/01	2	75.15	6	75.30	73.50	-4	3,819	-0.10%
2021/09/30	2	75.50	1	76.10	76.80	1	3,870	0.03%
2021/09/29	0	76.20	2	76.40	75.70	-2	4,236	-0.05%
2021/09/28	1	78.20	0	0.00	78.30	1	4,308	0.02%
2021/09/27	1	79.90	0	0.00	79.50	1	4,375	0.02%
2021/09/23	0	0.00	5	80.30	79.40	-5	4,629	-0.11%
2021/09/22	2	78.40	0	0.00	79.20	2	4,870	0.04%
2021/09/17	12	79.48	1	79.80	79.80	11	5,327	0.21%
2021/09/16	6	80.25	5	81.20	80.30	1	5,816	0.02%
2021/09/14	0	0.00	2	79.40	79.40	-2	5,957	-0.03%
2021/09/13	3	78.83	0	0.00	79.00	3	5,972	0.05%
2021/09/09	1	78.90	0	0.00	79.90	1	6,033	0.02%
2021/09/08	3	78.67	8	78.70	78.20	-5	6,034	-0.08%
2021/09/07	6	80.00	1	80.00	80.80	5	6,014	0.08%
2021/09/06	1	81.81	0	0.00	81.10	1	6,010	0.02%
2021/09/03	2	82.50	0	0.00	82.30	2	6,001	0.03%
2021/09/02	15	83.30	8	84.74	82.50	7	5,999	0.12%
2021/09/01	17	85.63	22	86.36	84.40	-5	5,976	-0.08%
2021/08/27	5	83.40	0	0.00	83.00	5	5,834	0.09%
2021/08/26	0	0.00	11	84.27	84.40	-11	5,837	-0.19%
2021/08/25	7	84.73	13	83.44	83.40	-6	5,850	-0.10%
2021/08/24	6	81.13	5	82.30	81.10	1	5,818	0.02%
2021/08/23	0	0.00	10	80.60	81.40	-10	5,850	-0.17%
2021/08/20	10	78.55	5	79.50	78.60	5	5,873	0.09%
2021/08/19	0	0.00	1	80.20	78.50	-1	5,897	-0.02%
2021/08/18	10	78.39	5	78.30	80.70	5	5,935	0.08%
2021/08/17	17	80.59	0	0.00	78.50	17	5,938	0.29%
2021/08/16	3	79.81	1	80.00	79.90	2	5,943	0.03%
2021/08/13	16	84.14	0	0.00	83.00	16	5,914	0.27%
2021/08/11	2	81.45	6	82.90	81.50	-4	5,905	-0.07%
2021/08/10	1	85.80	2	85.35	85.30	-1	5,891	-0.02%
2021/08/09	5	87.40	3	87.33	86.00	2	5,919	0.03%
2021/08/06	2	85.10	0	0.00	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	3	86.87	1	86.60	86.10	2	6,030	0.03%
2021/08/03	7	87.49	0	0.00	88.00	7	6,078	0.12%
2021/08/02	1	85.60	0.1	86.00	86.60	0.9	6,180	0.01%
2021/07/30	0	0.00	2	87.10	85.80	-2	6,216	-0.03%
2021/07/29	2	86.65	0	0.00	87.10	2	6,226	0.03%
2021/07/28	9	85.12	3	85.93	85.90	6	6,249	0.10%
2021/07/27	13	90.38	2	91.10	89.30	11	6,322	0.17%
2021/07/26	7	90.81	11	91.73	91.70	-4	6,284	-0.06%
2021/07/23	2	90.35	1	89.20	89.20	1	6,240	0.02%
2021/07/22	2	88.75	2	89.05	89.20	0	6,484	0.00%
2021/07/21	4	89.54	3	88.50	88.20	1	6,516	0.02%
2021/07/20	1	86.40	3	87.53	86.60	-2	6,441	-0.03%
2021/07/19	11	90.15	0	0.00	89.50	11	6,373	0.17%
2021/07/16	0	0.00	2	91.65	91.30	-2	6,365	-0.03%
2021/07/15	7	90.53	0	0.00	90.40	7	6,363	0.11%
2021/07/14	2	91.40	4	91.55	90.60	-2	6,334	-0.03%
2021/07/13	30	96.20	61	97.17	92.20	-31	6,255	-0.50%
2021/07/12	16	92.28	37	93.04	94.30	-21	5,656	-0.37%
2021/07/09	5	90.50	1	90.10	90.20	4	5,498	0.07%
2021/07/08	6	90.72	9	91.50	91.10	-3	5,553	-0.05%
2021/07/07	6	90.25	1	92.60	90.80	5	5,573	0.09%
2021/07/06	21	94.10	19	94.03	92.10	2	5,563	0.04%
2021/07/05	6	90.82	18	91.69	91.60	-12	5,337	-0.22%
2021/07/02	2	89.10	5.1	88.70	89.20	-3.1	5,510	-0.06%
2021/07/01	5	89.00	5	89.76	88.00	0	5,490	0.00%
2021/06/30	3	91.87	8	91.75	92.00	-5	5,433	-0.09%
2021/06/29	35	92.17	55	92.43	92.50	-20	5,408	-0.37%
2021/06/28	35	93.60	22	93.93	92.40	13	5,203	0.25%
2021/06/25	43	90.43	82	91.21	91.00	-39	4,772	-0.82%
2021/06/24	33	84.75	5	84.80	86.20	28	4,312	0.65%
2021/06/23	0	0.00	25	81.20	81.90	-25	4,197	-0.60%
2021/06/22	25	80.00	0	0.00	79.70	25	4,216	0.59%
2021/06/18	0	0.00	3	82.67	83.30	-3	4,293	-0.07%
2021/06/17	1	81.80	0	0.00	82.00	1	4,371	0.02%
2021/06/15	2	82.30	1	82.30	82.00	1	4,576	0.02%
2021/06/11	1	82.30	0	0.00	81.20	1	4,646	0.02%
2021/06/08	34	80.40	0	0.00	79.90	34	4,865	0.70%
2021/06/07	2	78.90	2	79.50	80.90	0	5,077	0.00%
2021/06/04	2	81.10	1	80.90	81.00	1	5,210	0.02%
2021/06/02	2.2	81.27	6	80.58	80.60	-3.9	5,422	-0.07%
2021/06/01	0	0.00	12	83.61	82.50	-12	5,826	-0.21%
2021/05/31	26	81.59	26	82.41	82.00	0	5,898	0.00%
2021/05/28	1	81.50	13	80.62	81.20	-12	5,980	-0.20%
2021/05/26	38	79.76	21	80.05	79.00	17	6,293	0.27%
2021/05/25	28	78.34	9	78.60	78.20	19	6,397	0.30%
2021/05/24	0	0.00	2	76.46	77.40	-2	6,618	-0.03%
2021/05/21	2	75.69	9	76.40	76.20	-7	6,937	-0.10%
2021/05/20	0	0.00	1	74.20	73.90	-1	7,728	-0.01%
2021/05/19	0	0.00	31	75.47	75.00	-31	8,583	-0.36%
2021/05/18	9	72.60	4	71.83	73.60	5	8,963	0.06%
2021/05/17	4	69.13	4	69.60	68.30	0	8,983	0.00%
2021/05/14	31	75.02	5	73.60	73.50	26	9,000	0.29%
2021/05/13	6	72.07	24	71.18	74.20	-18	9,084	-0.20%
2021/05/12	6	73.59	1	71.30	72.00	5	9,244	0.05%
2021/05/11	23	78.50	3	77.23	77.60	20	9,154	0.22%
2021/05/10	10	85.23	5	84.60	82.50	5	9,133	0.05%
2021/05/07	0	0.00	5.1	84.38	84.50	-5.1	9,148	-0.06%
2021/05/06	14	76.89	2	77.35	76.90	12	9,143	0.13%
2021/05/05	8	77.81	2	77.95	77.00	6	9,153	0.07%
2021/05/04	16	80.73	10	79.32	78.10	6	9,146	0.07%
2021/05/03	5	86.86	6	86.10	85.60	-1	9,019	-0.01%
2021/04/29	5	89.24	7	89.29	88.70	-2	8,986	-0.02%
2021/04/28	36	92.01	24	93.17	90.70	12	8,972	0.13%
2021/04/27	2	89.35	5.1	90.01	91.20	-3.1	8,731	-0.04%
2021/04/26	5	89.00	7	89.12	88.90	-2	8,680	-0.02%
2021/04/23	6	87.82	2	86.95	88.20	4	8,683	0.05%
2021/04/22	17	88.51	13	88.53	86.60	4	8,696	0.05%
2021/04/21	44	89.65	5	89.98	88.80	39	8,661	0.45%
2021/04/20	1	89.88	8	89.26	90.00	-7	8,621	-0.08%
2021/04/19	1	89.00	4	88.80	88.80	-3	8,673	-0.03%
2021/04/16	0	0.00	3	89.90	89.80	-3	8,803	-0.03%
2021/04/15	0	0.00	2	88.20	89.30	-2	8,847	-0.02%
2021/04/14	3	88.40	9	88.71	87.40	-6	8,872	-0.07%
2021/04/13	5	88.40	5	89.12	88.10	0	8,858	0.00%
2021/04/12	9	91.34	1	90.60	90.00	8	8,845	0.09%
2021/04/09	11	92.22	28	90.77	90.70	-17	8,899	-0.19%
2021/04/08	33	92.72	26	91.99	93.30	7	8,771	0.08%
2021/04/07	2	89.00	3	89.13	89.20	-1	8,521	-0.01%
2021/04/06	2	89.15	4	88.55	87.70	-2	8,521	-0.02%
2021/04/01	5	90.50	2	89.90	89.70	3	8,460	0.04%
2021/03/31	1	90.00	7	89.64	89.30	-6	8,378	-0.07%
2021/03/30	2	89.30	5	89.24	88.90	-3	8,353	-0.04%
2021/03/29	4	88.55	36	88.88	88.80	-32	8,334	-0.38%
2021/03/26	3	87.70	2	88.20	88.20	1	8,323	0.01%
2021/03/25	2.1	86.46	2	87.15	86.30	0.1	8,295	0.00%
2021/03/24	3	87.67	3	88.03	87.50	0	8,304	0.00%
2021/03/23	13.1	87.90	10	87.23	87.10	3.1	8,284	0.04%
2021/03/22	7	88.99	7	89.86	88.80	0	8,227	0.00%
2021/03/19	8	91.25	12	90.95	91.10	-4	8,208	-0.05%
2021/03/18	6	91.20	22	91.32	91.20	-16	8,174	-0.20%
2021/03/17	13	90.09	36	90.13	89.30	-23	8,218	-0.28%
2021/03/16	15	89.42	16	90.34	89.90	-1	8,359	-0.01%
2021/03/15	5	88.80	6	89.92	88.80	-1	8,476	-0.01%
2021/03/12	6	89.42	5	89.54	89.10	1	8,447	0.01%
2021/03/11	25.1	91.60	21	92.23	90.10	4	8,423	0.05%
2021/03/10	13	90.36	13	91.01	90.40	0	8,239	0.00%
2021/03/09	14	87.85	13	88.45	89.20	1	8,160	0.01%
2021/03/08	2.1	88.55	7.1	87.89	87.00	-5	8,088	-0.06%
2021/03/05	98	89.58	59.1	89.51	88.10	38.9	8,016	0.49%
2021/03/04	2.2	87.66	0	0.00	86.10	2.2	7,670	0.03%
2021/03/03	14	90.77	6	90.05	89.80	8	7,702	0.10%
2021/03/02	36	90.92	24	89.20	88.90	12	7,600	0.16%
2021/02/26	12	92.26	10	91.70	92.00	2	7,479	0.03%
2021/02/25	41	92.69	10	90.68	89.70	31	7,279	0.43%
2021/02/24	39	93.06	17	94.21	90.70	22	7,132	0.31%
2021/02/23	27	92.84	46	92.94	93.20	-19	6,872	-0.28%
2021/02/22	107	98.41	42	98.66	95.80	65	6,549	0.99%	大買/
2021/02/19	69	89.47	77	90.89	94.00	-8	5,820	-0.14%
2021/02/18	6	82.18	33	84.68	85.50	-27	4,952	-0.55%
2021/02/17	2	75.75	68	76.20	77.80	-66	4,570	-1.44%
2021/02/05	6	76.10	6	77.02	75.60	0	4,508	0.00%
2021/02/04	38	77.14	54	77.42	77.10	-16	4,465	-0.36%
2021/02/03	92	76.22	77	76.64	75.70	15	4,357	0.34%
2021/02/02	16	72.43	7	72.99	72.40	9	4,182	0.22%
2021/02/01	30	71.92	26	72.39	72.30	4	4,219	0.09%
2021/01/29	77	76.63	38.1	77.13	73.80	38.9	4,167	0.93%
2021/01/28	13	74.85	23	75.29	74.30	-10	4,016	-0.25%
2021/01/27	19	73.78	49	74.97	74.80	-30	3,975	-0.75%
2021/01/26	66	73.84	5	75.00	72.90	61	3,935	1.55%
2021/01/25	57	73.79	6	74.38	73.90	51	3,903	1.31%
2021/01/22	2	72.55	1	73.70	73.20	1	3,877	0.03%
2021/01/21	3	71.73	0	0.00	71.00	3	3,846	0.08%
2021/01/20	1	72.30	2	73.80	72.10	-1	3,809	-0.03%
2021/01/19	0	0.00	4	74.80	75.20	-4	3,750	-0.11%
2021/01/18	5	73.30	11	72.32	73.80	-6	3,709	-0.16%
2021/01/15	0	0.00	3	75.20	75.50	-3	3,670	-0.08%
2021/01/14	3	77.33	2.1	77.69	77.70	0.9	3,619	0.02%
2021/01/13	0	0.00	12	76.81	76.70	-12	3,590	-0.33%
2021/01/12	19	78.17	15	76.88	76.10	4	3,555	0.11%
2021/01/11	11	79.28	37	79.41	79.90	-26	3,465	-0.75%
2021/01/08	28	77.97	15	77.18	77.60	13	3,298	0.39%
2021/01/07	10	76.65	8	77.36	77.10	2	3,212	0.06%
2021/01/06	14	76.46	3	76.00	74.60	11	3,156	0.35%
2021/01/05	9	77.52	0	0.00	77.50	9	3,075	0.29%
2021/01/04	6	76.98	6	77.83	78.00	0	3,019	0.00%
2020/12/31	0	0.00	2	74.40	73.90	-2	2,905	-0.07%
2020/12/30	8	74.45	4	74.43	74.30	4	2,885	0.14%
2020/12/29	7	74.83	3	74.93	73.70	4	2,867	0.14%
2020/12/28	3	73.23	2	73.05	73.00	1	2,810	0.04%
2020/12/25	2	73.50	14	72.25	72.70	-12	2,798	-0.43%
2020/12/24	16	73.11	16	72.89	72.70	0	2,779	0.00%
2020/12/23	2	71.50	2	71.80	71.70	0	2,781	0.00%
2020/12/22	4	71.28	0	0.00	70.20	4	2,781	0.14%
2020/12/18	0	0.00	3	74.17	73.60	-3	2,747	-0.11%
2020/12/16	6	72.82	1	73.90	72.50	5	2,699	0.19%
2020/12/15	6	72.45	1	74.00	72.20	5	2,672	0.19%
2020/12/14	3	76.63	10	76.32	75.50	-7	2,592	-0.27%
2020/12/11	29	78.87	30	77.91	77.20	-1	2,545	-0.04%
2020/12/10	7.1	79.27	48	78.93	79.90	-40.9	2,382	-1.72%
2020/12/09	44	76.48	7	77.16	78.80	37	2,176	1.70%
2020/12/08	1	73.60	7	73.40	73.30	-6	1,938	-0.31%
2020/12/07	1	72.60	1	72.40	72.50	0	1,922	0.00%
2020/12/04	2	74.00	1	74.30	73.70	1	1,889	0.05%
2020/12/03	20	75.11	13	74.10	74.20	7	1,868	0.37%
2020/12/02	7	73.96	5	73.86	73.90	2	1,793	0.11%
2020/11/30	6	73.17	5	73.40	73.20	1	1,727	0.06%
2020/11/27	7	73.99	8	72.16	74.00	-1	1,682	-0.06%
2020/11/25	3	70.70	0	0.00	70.20	3	1,493	0.20%
2020/11/23	0	0.00	2	70.00	69.70	-2	1,450	-0.14%
2020/11/19	0	0.00	1	69.40	69.30	-1	1,458	-0.07%
2020/11/18	1	71.00	2	70.55	70.30	-1	1,453	-0.07%
2020/11/17	0	0.00	2	69.00	69.40	-2	1,379	-0.14%
2020/11/16	1	69.40	11	69.63	68.70	-10	1,424	-0.70%
2020/11/13	0	0.00	3	69.00	68.90	-3	1,413	-0.21%
2020/11/12	1	69.40	1	69.60	69.00	0	1,426	0.00%
2020/11/10	5	68.62	3	68.97	68.50	2	1,405	0.14%
2020/11/09	1	67.70	1	66.10	67.90	0	1,366	0.00%
2020/11/06	0	0.00	1	65.20	64.70	-1	1,330	-0.08%
2020/11/03	1	64.80	0	0.00	64.70	1	1,411	0.07%
2020/11/02	1	62.90	0	0.00	63.00	1	1,442	0.07%
2020/10/22	11	66.15	0	0.00	65.30	11	1,660	0.66%
2020/10/21	1	66.70	0	0.00	66.40	1	1,705	0.06%
2020/10/20	0	0.00	3	65.80	65.90	-3	1,770	-0.17%
2020/10/19	1	65.80	0	0.00	65.70	1	1,809	0.06%
2020/10/16	0	0.00	3	66.10	64.80	-3	1,906	-0.16%
2020/10/15	1	66.00	0	0.00	65.60	1	1,973	0.05%
2020/10/14	0	0.00	1	65.60	66.60	-1	1,992	-0.05%
2020/10/13	1	64.30	0	0.00	64.70	1	2,014	0.05%
2020/10/12	0	0.00	2	65.60	65.30	-2	2,061	-0.10%
2020/10/06	0	0.00	2	65.60	65.40	-2	2,244	-0.09%
2020/10/05	0	0.00	1	64.80	64.70	-1	2,411	-0.04%
2020/09/29	1	64.90	0	0.00	64.10	1	3,243	0.03%
2020/09/28	1	63.90	2	65.25	65.30	-1	3,547	-0.03%
2020/09/25	1	62.00	1	64.20	62.20	0	3,596	0.00%
2020/09/24	1	63.80	1	63.90	63.90	0	3,593	0.00%
2020/09/23	2	66.30	0	0.00	65.80	2	3,587	0.06%
2020/09/18	1	68.50	1	67.80	68.10	0	3,653	0.00%
2020/09/17	1	68.00	0	0.00	67.90	1	3,672	0.03%
2020/09/16	2	67.80	6	67.30	66.90	-4	3,674	-0.11%
2020/09/15	2	67.00	0	0.00	66.80	2	3,674	0.05%
2020/09/14	3	66.40	2	65.70	66.30	1	3,807	0.03%
2020/09/11	0	0.00	20	64.21	64.00	-20	3,815	-0.52%
2020/09/10	2	64.50	1	65.30	64.40	1	3,849	0.03%
2020/09/09	1	64.20	0	0.00	64.60	1	3,879	0.03%
2020/09/08	1	65.20	5	65.16	65.10	-4	3,898	-0.10%
2020/09/03	0	0.00	0.1	67.60	67.50	-0.1	4,170	0.00%
2020/09/02	0	0.00	2	67.00	68.20	-2	4,182	-0.05%
2020/08/28	1	65.80	10	66.10	66.10	-9	4,203	-0.21%
2020/08/26	2	66.60	10	65.90	66.60	-8	4,415	-0.18%
2020/08/21	11.1	64.80	0	0.00	65.00	11.1	4,434	0.25%
2020/08/20	10	63.60	30	64.93	63.60	-20	4,430	-0.45%
2020/08/19	0	0.00	2	68.75	68.50	-2	4,386	-0.05%
2020/08/18	10	70.50	8	71.20	70.30	2	4,369	0.05%
2020/08/14	1	70.70	3	70.50	70.70	-2	4,370	-0.05%
2020/08/13	6	71.20	5	70.60	70.00	1	4,368	0.02%
2020/08/11	8	70.50	1	70.30	71.10	7	4,377	0.16%
2020/08/10	11	70.08	0	0.00	69.90	11	4,387	0.25%
2020/08/07	0	0.00	1	72.00	70.80	-1	4,407	-0.02%
2020/08/06	2	71.70	2	71.65	71.60	0	4,397	0.00%
2020/08/05	4	71.40	0	0.00	71.30	4	4,403	0.09%
2020/08/04	0	0.00	1	71.00	69.90	-1	4,400	-0.02%
2020/08/03	0	0.00	10	68.80	69.00	-10	4,527	-0.22%
2020/07/30	1	69.30	1	69.40	69.40	0	4,592	0.00%
2020/07/29	0	0.00	1	68.30	68.50	-1	4,577	-0.02%
2020/07/28	1	70.00	0	0.00	67.30	1	4,577	0.02%
2020/07/27	0	0.00	3	69.00	69.00	-3	4,590	-0.07%
2020/07/24	5	70.40	0	0.00	70.40	5	4,594	0.11%
2020/07/23	0	0.00	4	72.48	72.30	-4	4,568	-0.09%
2020/07/22	4	73.68	2	73.80	73.00	2	4,581	0.04%
2020/07/21	0	0.00	1	73.30	72.00	-1	4,496	-0.02%
2020/07/17	4	71.68	1	71.10	71.20	3	4,448	0.07%
2020/07/16	1	71.70	4	71.58	71.50	-3	4,457	-0.07%
2020/07/15	3	72.57	1	73.60	71.20	2	4,439	0.05%
2020/07/14	1	73.00	0	0.00	72.60	1	4,456	0.02%
2020/07/13	3	75.70	0	0.00	75.20	3	4,414	0.07%
2020/07/10	28	79.38	40	76.31	75.00	-12	4,421	-0.27%
2020/07/09	25	79.92	52	80.09	79.90	-27	4,363	-0.62%
2020/07/08	47	80.55	19	81.24	81.40	28	4,194	0.67%
2020/07/07	31	74.65	34	75.46	77.10	-3	3,612	-0.08%
2020/07/06	10.2	72.10	0	0.00	72.10	10.2	3,368	0.30%
2020/07/03	3.1	70.68	1	70.60	70.60	2.1	3,365	0.06%
2020/07/02	1	71.20	0	0.00	71.20	1	3,431	0.03%
2020/07/01	1.1	71.56	1	71.80	71.00	0.1	3,440	0.00%
2020/06/30	0.1	70.30	5	69.70	70.10	-4.9	3,412	-0.14%
2020/06/29	0.1	69.40	0	0.00	68.80	0.1	3,425	0.00%
2020/06/24	1.1	69.93	2	70.10	70.20	-0.9	3,431	-0.03%
2020/06/23	0	0.00	2	70.20	70.10	-2	3,459	-0.06%
2020/06/22	5	70.80	7	71.00	70.70	-2	3,480	-0.06%
2020/06/19	1	71.40	1	72.20	70.00	0	3,529	0.00%
2020/06/18	0	0.00	1	70.60	70.70	-1	3,433	-0.03%
2020/06/17	16	71.08	10	70.30	70.30	6	3,447	0.17%
2020/06/16	1	68.90	0	0.00	69.70	1	3,475	0.03%
2020/06/15	3	68.53	0	0.00	68.00	3	3,541	0.08%
2020/06/12	4	67.95	40	67.31	68.80	-36	3,559	-1.01%
2020/06/11	3	70.60	15	70.19	69.90	-12	3,586	-0.33%
2020/06/10	13	74.14	0	0.00	72.20	13	3,590	0.36%
2020/06/09	2	71.85	0.1	72.70	72.40	1.9	3,506	0.05%
2020/06/05	1	71.90	1	72.20	72.50	0	3,567	0.00%
2020/06/04	1	71.50	0	0.00	71.40	1	3,593	0.03%
2020/06/03	9	72.71	9	72.54	72.40	0	3,618	0.00%
2020/06/02	54	72.73	7	73.11	72.30	47	3,568	1.32%
2020/06/01	2	70.50	22	69.89	70.60	-20	3,436	-0.58%
2020/05/29	1	69.20	0	0.00	68.50	1	3,434	0.03%
2020/05/28	18	69.03	3	71.00	68.80	15	3,474	0.43%
2020/05/27	5	70.16	5	70.80	70.20	0	3,511	0.00%
2020/05/21	1	69.50	2	69.90	69.60	-1	3,740	-0.03%
2020/05/19	3	68.10	0	0.00	68.00	3	3,884	0.08%
2020/05/18	0	0.00	2	67.70	67.30	-2	4,012	-0.05%
2020/05/15	1	67.20	1	67.80	67.20	0	4,013	0.00%
2020/05/14	4	69.28	3	69.50	68.80	1	4,008	0.02%
2020/05/12	4	70.70	5	71.80	71.00	-1	4,052	-0.02%
2020/05/11	3	70.90	1	70.50	70.90	2	4,099	0.05%
2020/05/08	12.2	70.69	4	71.10	70.70	8.2	4,087	0.20%
2020/05/07	4	73.88	8	73.54	74.60	-4	3,973	-0.10%
2020/05/06	5	71.52	0	0.00	71.30	5	3,944	0.13%
2020/05/05	40	71.13	6	70.93	71.20	34	3,964	0.86%
2020/05/04	2	71.05	7	70.97	70.70	-5	4,041	-0.12%
2020/04/30	3	72.70	1	72.70	72.60	2	4,096	0.05%
2020/04/29	0	0.00	14	70.89	71.30	-14	4,105	-0.34%
2020/04/28	1	71.40	1	71.90	70.40	0	4,132	0.00%
2020/04/27	0	0.00	4	69.00	70.40	-4	4,228	-0.09%
2020/04/24	0.1	68.50	0	0.00	68.20	0.1	4,231	0.00%
2020/04/23	0	0.00	3	68.40	68.50	-3	4,294	-0.07%
2020/04/22	1	68.10	1	68.10	68.50	0	4,402	0.00%
2020/04/21	2	68.00	5	68.00	67.50	-3	4,488	-0.07%
2020/04/20	0	0.00	24	70.21	70.40	-24	4,530	-0.53%
2020/04/17	27	70.09	7	71.01	69.20	20	4,584	0.44%
2020/04/16	1.2	69.87	1	69.00	69.70	0.2	4,725	0.00%
2020/04/15	4	69.80	4	70.05	70.10	0	4,829	0.00%
2020/04/14	19	70.17	4	69.83	69.70	15	4,917	0.31%
2020/04/13	2	66.10	6	68.12	67.40	-4	5,160	-0.08%
2020/04/10	5	66.70	2	67.05	66.80	3	5,536	0.05%
2020/04/09	7	67.76	4	68.35	67.30	3	5,868	0.05%
2020/04/08	12	67.83	15	68.19	68.40	-3	6,121	-0.05%
2020/04/07	9	66.11	4	65.83	66.60	5	6,268	0.08%
2020/04/06	1	62.70	0	0.00	62.40	1	6,416	0.02%
2020/03/31	1	61.80	7	61.81	61.00	-6	7,310	-0.08%
2020/03/27	1	63.80	2	63.05	61.00	-1	7,928	-0.01%
2020/03/26	2	61.05	5	61.56	61.80	-3	8,385	-0.04%
2020/03/25	11	62.10	6	61.60	61.60	5	8,673	0.06%
2020/03/24	6	57.93	1	59.20	58.90	5	8,750	0.06%
2020/03/23	3	54.63	7	54.40	54.10	-4	8,864	-0.05%
2020/03/20	6	56.15	13	55.58	57.50	-7	9,195	-0.08%
2020/03/19	2	53.00	2.9	53.74	52.30	-0.9	9,238	-0.01%
2020/03/18	6	58.67	1	61.50	58.10	5	9,165	0.05%
2020/03/17	1.1	61.14	4	62.00	60.20	-2.9	9,235	-0.03%
2020/03/16	6.1	66.63	4	65.45	62.00	2.1	9,171	0.02%
2020/03/13	5.1	65.80	0	0.00	68.00	5.1	9,102	0.06%
2020/03/12	2	73.80	15	72.49	71.00	-13	9,013	-0.14%
2020/03/11	2.1	81.46	1	80.80	78.50	1.1	8,929	0.01%
2020/03/10	1.1	79.50	0	0.00	80.80	1.1	8,950	0.01%
2020/03/09	3	80.27	4	80.98	79.00	-1	8,906	-0.01%
2020/03/06	3.1	83.29	2	83.30	83.20	1.1	8,846	0.01%
2020/03/05	2	84.65	0	0.00	84.60	2	8,831	0.02%
2020/03/04	1	83.00	1	82.70	83.70	0	8,817	0.00%
2020/03/03	1.2	83.75	3	83.80	83.70	-1.8	8,805	-0.02%
2020/03/02	4	82.43	4	80.88	81.50	0	8,759	0.00%
2020/02/27	9.1	87.16	8	88.71	83.70	1.1	8,723	0.01%
2020/02/26	17	88.78	2	88.50	88.30	15	8,644	0.17%
2020/02/25	4	90.45	3	90.47	90.30	1	8,605	0.01%
2020/02/24	3	91.00	2	89.90	91.90	1	8,532	0.01%
2020/02/21	0	0.00	3	90.53	90.70	-3	8,502	-0.04%
2020/02/20	11	92.37	12	92.02	91.00	-1	8,474	-0.01%
2020/02/19	7	90.40	16	90.37	92.10	-9	8,358	-0.11%
2020/02/18	3	88.23	1	87.80	88.30	2	8,233	0.02%
2020/02/17	8	88.86	4	88.75	88.40	4	8,238	0.05%
2020/02/14	3	88.37	3	88.60	88.80	0	8,215	0.00%
2020/02/13	9	88.74	11	88.01	87.80	-2	8,200	-0.02%
2020/02/12	14	88.53	3	87.00	88.50	11	8,187	0.13%
2020/02/11	3	85.37	1	85.40	85.50	2	8,131	0.02%
2020/02/10	6	83.15	11	83.44	84.00	-5	8,140	-0.06%
2020/02/07	11	85.91	12	86.75	85.40	-1	8,138	-0.01%
2020/02/06	1	88.00	1	87.90	88.00	0	8,139	0.00%
2020/02/05	8	87.63	15	88.06	86.70	-7	8,141	-0.09%
2020/02/04	27	87.83	22	87.13	87.60	5	8,089	0.06%
2020/02/03	7	82.23	9	83.86	84.80	-2	8,065	-0.02%
2020/01/31	0	0.00	5	85.60	86.50	-5	8,256	-0.06%
2020/01/30	12	87.35	45	88.15	86.60	-33	8,282	-0.40%
2020/01/20	0	0.00	5	94.60	96.20	-5	8,158	-0.06%
2020/01/17	5	95.30	3	96.00	95.00	2	8,174	0.02%
2020/01/16	32	95.81	14	96.19	96.60	18	8,264	0.22%
2020/01/15	16	95.88	38	96.53	95.50	-22	8,159	-0.27%
2020/01/14	36	98.61	11	99.28	98.30	25	8,055	0.31%
2020/01/13	9	96.84	14	97.72	98.20	-5	7,961	-0.06%
2020/01/10	40	97.71	32	97.74	97.00	8	7,897	0.10%
2020/01/09	1	99.50	23	99.80	100.50	-22	7,686	-0.29%
2020/01/08	26	99.23	5	99.34	97.40	21	7,556	0.28%
2020/01/07	17	99.24	18	99.55	99.20	-1	7,403	-0.01%
2020/01/06	37	107.41	18	104.22	103.00	19	7,077	0.27%
2020/01/03	23.5	104.14	58	105.10	104.50	-34.5	6,656	-0.52%
2020/01/02	26	109.73	16	108.88	108.50	10	6,306	0.16%
2019/12/31	1	106.00	10	106.70	108.00	-9	6,011	-0.15%
2019/12/30	21	106.83	25	106.12	105.50	-4	5,801	-0.07%
2019/12/27	44	106.70	26	107.81	106.00	18	5,576	0.32%
2019/12/26	37	106.12	101	106.53	106.50	-64	5,269	-1.21%	大賣/
2019/12/25	16	99.71	28	98.97	101.50	-12	4,672	-0.26%
2019/12/24	43	96.68	18	96.51	96.50	25	4,318	0.58%
2019/12/23	54	96.20	123	96.51	95.80	-69	4,028	-1.71%	大賣/
2019/12/20	23	86.64	63	87.36	88.90	-40	3,572	-1.12%
2019/12/19	51	86.61	36	86.91	85.60	15	3,250	0.46%
2019/12/18	45	85.92	43	86.70	86.50	2	3,126	0.06%
2019/12/17	53	85.99	84	86.87	86.00	-31	3,007	-1.03%
2019/12/16	15	82.28	12	81.88	82.80	3	2,674	0.11%
2019/12/13	2	80.30	2	79.10	79.10	0	2,585	0.00%
2019/12/12	6	81.53	5	80.70	80.20	1	2,560	0.04%
2019/12/11	0	0.00	21	78.91	79.10	-21	2,464	-0.85%
2019/12/10	0	0.00	2	79.10	79.20	-2	2,462	-0.08%
2019/12/09	5	79.20	0	0.00	78.90	5	2,476	0.20%
2019/12/06	0	0.00	1	79.10	78.40	-1	2,492	-0.04%
2019/12/05	9	78.97	3	78.80	78.70	6	2,519	0.24%
2019/12/02	0	0.00	2	77.40	77.40	-2	2,515	-0.08%
2019/11/21	0	0.00	1	76.20	76.50	-1	2,896	-0.03%
2019/11/20	1	76.50	1	76.50	76.60	0	2,931	0.00%
2019/11/18	0	0.00	1	78.00	78.10	-1	2,988	-0.03%
2019/11/14	0	0.00	2	77.80	77.70	-2	3,075	-0.07%
2019/11/13	0	0.00	1	79.60	79.10	-1	3,136	-0.03%
2019/11/12	1	79.70	0	0.00	80.10	1	3,145	0.03%
2019/11/11	1	80.10	2	80.95	79.70	-1	3,175	-0.03%
2019/11/08	5	83.10	1	83.50	83.00	4	3,204	0.12%
2019/11/07	1	84.40	29	84.01	83.60	-28	3,248	-0.86%
2019/11/06	15	84.50	5	84.40	84.20	10	3,240	0.31%
2019/11/05	7	85.64	10	86.00	85.20	-3	3,239	-0.09%
2019/11/04	24	85.93	1	85.90	85.40	23	3,240	0.71%
2019/11/01	5	85.00	6	85.33	85.30	-1	3,225	-0.03%
2019/10/31	2	84.20	13	84.65	84.00	-11	3,225	-0.34%
2019/10/30	25	85.92	40	85.84	84.90	-15	3,181	-0.47%
2019/10/29	0	0.00	10	83.90	84.80	-10	2,957	-0.34%
2019/10/28	0	0.00	4	82.20	82.10	-4	2,908	-0.14%
2019/10/25	11	83.68	3	83.37	83.00	8	2,909	0.27%
2019/10/24	35	83.56	26.4	83.83	84.30	8.6	2,857	0.30%
2019/10/23	0	0.00	11	81.24	81.10	-11	2,728	-0.40%
2019/10/21	0	0.00	7	80.36	80.20	-7	2,780	-0.25%
2019/10/18	1	81.00	0	0.00	80.80	1	2,802	0.04%
2019/10/17	0	0.00	2	79.70	79.80	-2	2,838	-0.07%
2019/10/16	1	80.00	8	80.30	79.80	-7	2,929	-0.24%
2019/10/15	0	0.00	2	80.20	79.10	-2	3,218	-0.06%
2019/10/14	1	79.50	8	79.09	78.90	-7	3,284	-0.21%
2019/10/09	11	79.21	2	79.60	79.00	9	3,275	0.27%
2019/10/08	5	80.20	1	80.50	80.40	4	3,290	0.12%
2019/10/07	7	81.37	5	82.20	81.10	2	3,333	0.06%
2019/10/03	0	0.00	1	80.70	80.60	-1	3,366	-0.03%
2019/10/02	0	0.00	5	81.50	81.50	-5	3,389	-0.15%
2019/10/01	1	80.00	6	80.33	80.60	-5	3,381	-0.15%
2019/09/26	1	79.90	0	0.00	79.30	1	3,494	0.03%
2019/09/25	11	79.54	1	80.20	79.30	10	3,539	0.28%
2019/09/24	1	81.20	1	81.30	81.20	0	3,690	0.00%
2019/09/23	0	0.00	5	81.80	81.00	-5	3,757	-0.13%
2019/09/20	7	80.37	0	0.00	80.70	7	4,061	0.17%
2019/09/19	6	80.42	17.1	80.58	80.40	-11.1	4,033	-0.28%
2019/09/18	6	81.52	0	0.00	81.50	6	4,017	0.15%
2019/09/17	2	81.90	18	82.20	81.90	-16	4,030	-0.40%
2019/09/16	6	81.45	2	81.50	81.50	4	4,101	0.10%
2019/09/12	5	82.50	18	82.52	82.60	-13	4,166	-0.31%
2019/09/11	3	82.43	5	83.10	82.30	-2	4,240	-0.05%
2019/09/10	7.4	82.23	2	82.30	82.30	5.4	4,277	0.13%
2019/09/09	12	84.18	0	0.00	83.60	12	4,317	0.28%
2019/09/06	7	85.60	1	85.40	85.30	6	4,528	0.13%
2019/09/05	0	0.00	5	86.50	85.90	-5	4,789	-0.10%
2019/09/04	1	85.30	3	85.30	85.50	-2	4,813	-0.04%
2019/09/03	11	85.48	35	85.90	84.70	-24	4,841	-0.50%
2019/09/02	5	85.70	6	86.18	86.00	-1	4,833	-0.02%
2019/08/30	5	86.20	5	87.30	85.70	0	4,851	0.00%
2019/08/29	23	86.82	2.1	86.74	86.10	20.9	4,820	0.43%
2019/08/28	46.1	86.87	31	86.67	87.70	15.1	4,687	0.32%
2019/08/27	0	0.00	10	83.81	84.00	-10	4,565	-0.22%
2019/08/26	30	82.77	65	83.07	82.00	-35	4,579	-0.76%
2019/08/23	7	86.00	5	87.10	85.10	2	4,534	0.04%
2019/08/22	8	86.03	6	87.00	85.80	2	4,491	0.04%
2019/08/21	1.1	85.39	1	85.00	85.30	0.1	4,431	0.00%
2019/08/20	0	0.00	11	85.38	85.30	-11	4,411	-0.25%
2019/08/19	13	84.70	7	85.66	84.10	6	4,378	0.14%
2019/08/16	28	84.03	28	84.21	85.00	0	4,345	0.00%
2019/08/15	6	80.95	5	81.70	82.60	1	4,266	0.02%
2019/08/14	46	82.21	11	82.27	82.30	35	4,258	0.82%
2019/08/13	13	81.14	0	0.00	80.70	13	4,238	0.31%
2019/08/12	1	80.50	15	81.65	82.90	-14	4,208	-0.33%
2019/08/08	2	79.85	17	79.54	79.50	-15	4,154	-0.36%
2019/08/07	40	79.30	6	80.57	78.00	34	4,167	0.82%
2019/08/06	1	74.00	11	78.58	79.50	-10	4,196	-0.24%
2019/08/05	17	79.06	14	79.25	78.00	3	4,198	0.07%
2019/08/02	1	80.80	1	79.50	80.60	0	4,196	0.00%
2019/08/01	5	82.44	5	82.70	82.70	0	4,210	0.00%
2019/07/31	9	82.79	79	82.38	83.40	-70	4,220	-1.66%
2019/07/30	10	82.62	6	82.23	81.80	4	4,191	0.10%
2019/07/29	5	85.10	2	85.50	85.10	3	4,203	0.07%
2019/07/26	0	0.00	5	86.00	85.40	-5	4,270	-0.12%
2019/07/25	3	84.17	18	85.54	86.00	-15	4,275	-0.35%
2019/07/24	1	85.20	14	84.51	84.30	-13	4,282	-0.30%
2019/07/23	18	85.00	7	85.81	84.80	11	4,307	0.26%
2019/07/22	5	84.98	6	85.23	84.90	-1	4,351	-0.02%
2019/07/19	12	85.08	6	85.37	85.00	6	4,365	0.14%
2019/07/18	23	86.41	13	88.15	85.00	10	4,337	0.23%
2019/07/17	128	89.65	18	89.19	87.20	110	4,321	2.55%	大買/鉅額交易
2019/07/16	9	87.12	1	87.30	86.80	8	4,094	0.20%
2019/07/15	1	85.70	2	85.70	86.00	-1	4,122	-0.02%
2019/07/12	3	86.33	0	0.00	85.80	3	4,268	0.07%
2019/07/11	3	87.03	4	86.48	86.00	-1	4,338	-0.02%
2019/07/10	1	85.80	1	85.90	86.40	0	4,383	0.00%
2019/07/09	1	84.30	7	84.29	84.00	-6	4,450	-0.13%
2019/07/08	5	85.30	5	85.46	85.10	0	4,593	0.00%
2019/07/05	1	86.40	5	86.60	86.40	-4	4,668	-0.09%
2019/07/04	10	85.92	4	85.65	86.00	6	4,777	0.13%
2019/07/03	9	89.09	10	88.04	87.00	-1	4,814	-0.02%
2019/07/02	1	89.00	3	88.80	88.50	-2	4,827	-0.04%
2019/07/01	20	91.68	22	90.57	89.70	-2	4,829	-0.04%
2019/06/28	6	85.75	2	86.20	86.90	4	4,801	0.08%
2019/06/27	9	86.76	36	86.24	86.90	-27	5,131	-0.53%
2019/06/26	0	0.00	3	82.03	82.40	-3	4,997	-0.06%
2019/06/25	2	82.50	5	81.54	81.30	-3	5,226	-0.06%
2019/06/24	2	81.30	4	81.65	82.70	-2	5,489	-0.04%
2019/06/21	11	83.85	2	82.80	80.80	9	6,009	0.15%
2019/06/20	3	83.87	13	83.97	84.00	-10	6,228	-0.16%
2019/06/19	6	82.55	4	82.78	82.20	2	6,977	0.03%
2019/06/18	4	80.80	2	81.70	80.80	2	7,536	0.03%
2019/06/17	0	0.00	2	81.45	83.00	-2	7,921	-0.03%
2019/06/14	21	82.29	11	81.95	81.60	10	7,923	0.13%
2019/06/13	19	80.45	7	80.90	80.40	12	7,774	0.15%
2019/06/12	0	0.00	1	73.90	76.00	-1	7,605	-0.01%
2019/06/11	1	73.90	1	75.00	74.10	0	7,906	0.00%
2019/06/10	4	72.95	0	0.00	73.50	4	8,015	0.05%
2019/06/06	2	71.70	1	70.00	70.00	1	8,052	0.01%
2019/06/03	2	72.10	10	72.26	72.20	-8	8,071	-0.10%
2019/05/31	2	74.00	1	74.40	73.60	1	8,119	0.01%
2019/05/30	0	0.00	2	73.60	73.10	-2	8,167	-0.02%
2019/05/29	0	0.00	5	72.18	72.20	-5	8,229	-0.06%
2019/05/28	6	72.77	0	0.00	72.70	6	8,263	0.07%
2019/05/27	1	72.00	0	0.00	72.30	1	8,334	0.01%
2019/05/24	0	0.00	1	73.80	72.60	-1	8,468	-0.01%
2019/05/23	1	74.30	1	72.90	72.90	0	8,607	0.00%
2019/05/22	1	76.80	0	0.00	75.50	1	9,113	0.01%
2019/05/21	1	76.00	1	76.10	77.30	0	9,173	0.00%
2019/05/17	5	76.56	2	75.30	75.00	3	9,366	0.03%
2019/05/16	1	78.60	0	0.00	78.00	1	9,375	0.01%
2019/05/15	2	81.10	4	80.10	80.00	-2	9,406	-0.02%
2019/05/14	8	76.54	10	79.82	80.60	-2	9,518	-0.02%
2019/05/13	11	78.65	2	79.45	78.50	9	9,507	0.09%
2019/05/10	2	82.00	2	82.25	81.50	0	9,510	0.00%
2019/05/09	10	83.00	15	82.41	82.00	-5	9,554	-0.05%
2019/05/08	0	0.00	6	84.52	85.40	-6	9,574	-0.06%
2019/05/07	2	86.00	1	86.50	86.00	1	9,573	0.01%
2019/05/06	4	86.60	2	86.20	85.70	2	9,611	0.02%
2019/05/03	9	89.92	5	90.20	89.70	4	9,571	0.04%
2019/05/02	1	88.30	0	0.00	88.00	1	9,524	0.01%
2019/04/30	5	86.66	2	86.30	88.30	3	9,544	0.03%
2019/04/29	0	0.00	3	86.63	85.50	-3	9,591	-0.03%
2019/04/26	5	89.06	2	89.70	87.50	3	9,773	0.03%
2019/04/25	0	0.00	2	92.00	91.40	-2	9,894	-0.02%
2019/04/24	1	91.00	0	0.00	90.80	1	9,943	0.01%
2019/04/23	20	90.63	3	90.53	90.40	17	10,073	0.17%
2019/04/22	5	92.38	2	92.75	92.00	3	10,362	0.03%
2019/04/19	1	91.70	4	91.20	91.30	-3	10,529	-0.03%
2019/04/18	7	92.70	7	92.47	92.50	0	10,755	0.00%
2019/04/17	26	91.30	5	92.02	91.20	21	10,669	0.20%
2019/04/16	11	91.93	11	92.28	92.20	0	10,632	0.00%
2019/04/15	3	92.83	5	93.06	93.60	-2	10,584	-0.02%
2019/04/12	11	92.20	42	93.06	91.50	-31	10,511	-0.29%
2019/04/11	17	97.13	5	96.26	94.80	12	10,375	0.12%
2019/04/10	24	97.86	5	97.88	96.30	19	10,308	0.18%
2019/04/09	29	97.60	6	98.07	96.10	23	10,267	0.22%
2019/04/08	21	98.45	55	97.07	96.50	-34	10,221	-0.33%
2019/04/03	1	98.00	23	98.41	97.50	-22	10,114	-0.22%
2019/04/02	8	98.24	4.2	98.58	98.80	3.9	10,066	0.04%
2019/04/01	113	100.04	61	99.51	97.40	52	9,895	0.53%	大買/
2019/03/29	13	97.84	4	97.20	98.40	9	9,486	0.09%
2019/03/28	0	0.00	65	97.26	96.40	-65	9,346	-0.70%
2019/03/27	10	96.94	11	97.25	97.70	-1	9,125	-0.01%
2019/03/26	80	99.60	8	99.64	99.10	72	8,857	0.81%
2019/03/25	40	93.15	41	92.36	95.60	-1	8,350	-0.01%
2019/03/22	74	94.65	80	95.63	94.60	-6	8,080	-0.07%
2019/03/21	47	87.48	39	88.61	90.50	8	7,287	0.11%
2019/03/20	63	84.67	78	84.23	82.30	-15	6,741	-0.22%
2019/03/19	4	80.20	5	79.72	80.20	-1	6,353	-0.02%
2019/03/18	1	80.40	2	79.45	78.80	-1	6,301	-0.02%
2019/03/15	9	79.71	9	78.58	78.80	0	6,244	0.00%
2019/03/14	26	79.94	24	79.55	80.10	2	6,161	0.03%
2019/03/13	7	77.33	19	78.25	79.10	-12	5,920	-0.20%
2019/03/12	0	0.00	1	76.10	75.60	-1	5,834	-0.02%
2019/03/11	0	0.00	3	75.00	74.90	-3	5,819	-0.05%
2019/03/08	3	74.53	5	74.64	74.80	-2	5,987	-0.03%
2019/03/07	14	75.53	4	75.83	75.60	10	6,020	0.17%
2019/03/06	5	78.20	3	77.47	77.40	2	6,106	0.03%
2019/03/05	1	77.80	10	78.71	77.20	-9	6,139	-0.15%
2019/03/04	51	77.02	2	78.25	77.00	49	6,128	0.80%
2019/02/27	4	76.38	6	76.82	77.20	-2	6,089	-0.03%
2019/02/26	11	78.37	6	77.62	77.50	5	6,118	0.08%
2019/02/25	18	80.16	17	80.08	79.20	1	6,320	0.02%
2019/02/22	12	79.28	10	79.03	78.80	2	6,205	0.03%
2019/02/21	36	79.34	102	78.38	79.70	-66	6,066	-1.09%	大賣/
2019/02/20	4	75.75	8	75.96	74.20	-4	5,579	-0.07%
2019/02/19	16	75.41	4	76.33	75.00	12	5,591	0.21%
2019/02/18	53	72.88	3	72.73	74.50	50	5,466	0.91%
2019/02/15	23	72.50	25	72.92	72.50	-2	5,404	-0.04%
2019/02/14	8	75.14	6	74.68	74.10	2	5,410	0.04%
2019/02/13	5	77.06	2	76.95	74.80	3	5,440	0.06%
2019/02/12	4	75.28	10	75.26	75.00	-6	5,329	-0.11%
2019/02/11	1	74.70	0	0.00	74.80	1	5,362	0.02%
2019/01/30	44	74.31	45	73.58	73.50	-1	5,743	-0.02%
2019/01/29	4	73.63	7	73.89	74.00	-3	6,050	-0.05%
2019/01/28	1	72.60	1	72.80	72.70	0	6,021	0.00%
2019/01/25	8	73.86	7	73.74	73.20	1	6,071	0.02%
2019/01/24	4	72.85	2	72.50	72.50	2	6,106	0.03%
2019/01/23	2	72.60	3	73.03	72.50	-1	6,125	-0.02%
2019/01/22	3	73.43	3	74.50	73.00	0	6,136	0.00%
2019/01/21	12	74.50	7	74.57	73.80	5	6,157	0.08%
2019/01/18	23	74.63	27	74.82	74.30	-4	6,148	-0.07%
2019/01/17	26	73.89	14	74.96	72.70	12	5,990	0.20%
2019/01/16	5	74.60	7	74.89	74.10	-2	5,890	-0.03%
2019/01/15	4	74.53	6	74.08	75.50	-2	5,839	-0.03%
2019/01/14	44.4	74.92	91	75.08	75.10	-46.6	5,709	-0.82%
2019/01/11	14	72.82	11.2	72.66	71.80	2.8	5,386	0.05%
2019/01/10	9	70.58	24	71.66	71.50	-15	5,164	-0.29%
2019/01/09	6	68.67	6	68.13	67.60	0	4,877	0.00%
2019/01/08	2	67.30	2	67.75	68.50	0	4,827	0.00%
2019/01/07	0	0.00	2	66.50	66.40	-2	4,801	-0.04%
2019/01/04	1	63.80	0	0.00	64.00	1	4,813	0.02%
2019/01/03	4	66.25	1	67.20	65.30	3	4,893	0.06%
2019/01/02	0	0.00	1	66.70	67.00	-1	4,968	-0.02%
2018/12/28	0	0.00	3	66.57	66.20	-3	4,990	-0.06%
2018/12/27	3	64.70	1	64.70	65.20	2	4,989	0.04%
2018/12/25	2	64.00	0	0.00	63.70	2	5,055	0.04%
2018/12/24	2	64.15	2	64.35	65.00	0	5,187	0.00%
2018/12/21	23	64.66	22	63.24	64.60	1	5,238	0.02%
2018/12/20	1	64.40	2	65.55	64.50	-1	5,217	-0.02%
2018/12/19	3	66.80	1	66.90	66.30	2	5,225	0.04%
2018/12/18	1	66.80	6	68.28	66.70	-5	5,263	-0.09%
2018/12/17	3	68.07	2	68.50	68.60	1	5,355	0.02%
2018/12/14	0	0.00	1	67.60	67.50	-1	5,358	-0.02%
2018/12/13	7	68.79	18	68.95	67.40	-11	5,338	-0.21%
2018/12/12	5	66.54	2	67.50	67.70	3	5,285	0.06%
2018/12/11	3	64.73	2	64.80	64.60	1	5,251	0.02%
2018/12/10	6	63.80	9	63.80	63.50	-3	5,277	-0.06%
2018/12/07	5	66.40	1	65.90	65.60	4	5,273	0.08%
2018/12/06	3	65.30	8	65.78	64.70	-5	5,302	-0.09%
2018/12/05	65	67.94	54	68.19	66.90	11	5,326	0.21%
2018/12/04	3	69.87	11	69.79	69.90	-8	5,422	-0.15%
2018/12/03	13	69.73	17	69.81	69.80	-4	5,413	-0.07%
2018/11/30	67	66.65	56	66.70	66.70	11	5,250	0.21%
2018/11/29	49	68.48	43	66.54	66.50	6	5,216	0.12%
2018/11/28	43	67.14	42	67.95	68.00	1	5,100	0.02%
2018/11/27	3	65.50	22	65.97	66.90	-19	5,032	-0.38%
2018/11/26	6	64.70	7	65.00	65.00	-1	4,961	-0.02%
2018/11/23	4	64.68	23	64.20	64.40	-19	4,940	-0.38%
2018/11/22	61	65.13	53	67.54	64.10	8	4,887	0.16%
2018/11/21	0	0.00	2	63.05	63.60	-2	4,645	-0.04%
2018/11/20	4	63.00	1	62.80	62.90	3	4,632	0.06%
2018/11/19	7	63.23	4	63.48	63.50	3	4,629	0.06%
2018/11/16	0	0.00	8	63.26	62.60	-8	4,624	-0.17%
2018/11/15	1	61.00	1	61.20	61.70	0	4,569	0.00%
2018/11/14	47	61.67	47	60.95	60.80	0	4,587	0.00%
2018/11/13	8	59.46	5	58.64	62.20	3	4,617	0.06%
2018/11/12	6	62.38	5	62.64	61.10	1	4,614	0.02%
2018/11/08	7	63.14	3	62.60	61.80	4	4,694	0.09%
2018/11/07	41	61.00	43	62.79	63.00	-2	4,732	-0.04%
2018/11/06	28	64.40	33	64.89	62.50	-5	4,522	-0.11%
2018/11/05	11	58.72	5	58.94	60.60	6	4,226	0.14%
2018/11/02	5	58.60	3	58.73	58.20	2	4,408	0.05%
2018/11/01	6	57.83	2	58.30	57.90	4	4,733	0.08%
2018/10/31	1	55.20	1	54.70	55.40	0	4,905	0.00%
2018/10/30	6	52.07	1	53.00	52.40	5	4,885	0.10%
2018/10/29	1	54.00	8	53.99	54.00	-7	4,862	-0.14%
2018/10/26	43	56.86	43	55.13	54.80	0	4,844	0.00%
2018/10/25	5	57.26	13	57.12	56.80	-8	4,816	-0.17%
2018/10/24	7	60.41	10	61.50	60.20	-3	4,759	-0.06%
2018/10/23	3	59.97	12	58.26	58.00	-9	4,734	-0.19%
2018/10/22	1	60.00	1	61.20	60.90	0	4,739	0.00%
2018/10/19	10	58.24	2	56.60	59.70	8	4,740	0.17%
2018/10/18	1	58.50	1	58.90	58.50	0	4,744	0.00%
2018/10/17	2	59.70	3	59.13	58.50	-1	4,821	-0.02%
2018/10/16	3	58.20	3	58.20	57.80	0	4,898	0.00%
2018/10/15	2	57.40	0	0.00	57.80	2	5,034	0.04%
2018/10/12	2	56.40	1	54.30	57.40	1	5,083	0.02%
2018/10/11	15	55.15	2	54.80	54.50	13	5,070	0.26%
2018/10/09	14	62.03	20	61.95	60.50	-6	5,094	-0.12%
2018/10/08	16	65.93	10	67.48	64.80	6	5,036	0.12%
2018/10/05	43	68.22	49	67.03	67.00	-6	5,060	-0.12%
2018/10/04	9	70.20	8	70.43	70.20	1	5,118	0.02%
2018/10/03	40	72.58	37	69.91	70.00	3	5,118	0.06%
2018/10/02	7	74.91	3	76.03	73.50	4	5,095	0.08%
2018/10/01	31	72.30	34	73.26	73.30	-3	5,000	-0.06%
2018/09/28	4	72.68	2	71.70	72.30	2	5,050	0.04%
2018/09/27	2	72.25	4	71.83	71.70	-2	5,147	-0.04%
2018/09/26	9	72.34	1	71.40	71.40	8	5,164	0.15%
2018/09/25	27	72.42	17	71.44	72.20	10	5,172	0.19%
2018/09/21	32	68.88	32	68.48	70.20	0	5,170	0.00%
2018/09/20	1	71.50	6	70.58	70.70	-5	5,080	-0.10%
2018/09/19	2	70.25	1	70.40	70.20	1	5,087	0.02%
2018/09/18	2	69.15	1	68.70	70.00	1	5,141	0.02%
2018/09/17	5	71.94	5	71.02	71.70	0	5,179	0.00%
2018/09/14	2	70.60	5	70.62	71.70	-3	5,216	-0.06%
2018/09/13	1	69.50	1	70.00	68.50	0	5,236	0.00%
2018/09/12	5	69.32	4	68.70	69.20	1	5,278	0.02%
2018/09/11	14	69.90	16	70.28	70.70	-2	5,357	-0.04%
2018/09/10	25	70.10	94	70.41	69.30	-69	5,325	-1.30%
2018/09/07	3	78.00	7	77.73	77.00	-4	5,431	-0.07%
2018/09/06	3	79.43	2	79.80	79.80	1	5,571	0.02%
2018/09/05	4	80.95	0	0.00	80.20	4	5,869	0.07%
2018/09/04	1	79.70	2	79.50	79.50	-1	6,252	-0.02%
2018/09/03	0	0.00	4	79.50	78.70	-4	6,833	-0.06%
2018/08/31	4	80.33	1	80.10	80.80	3	7,235	0.04%
2018/08/30	2	81.00	3	80.73	80.70	-1	7,340	-0.01%
2018/08/28	3	81.17	1	80.60	80.60	2	7,796	0.03%
2018/08/27	0	0.00	2	79.20	80.40	-2	7,822	-0.03%
2018/08/24	4	78.65	4	78.25	78.60	0	7,863	0.00%
2018/08/23	3	80.13	1	79.90	79.30	2	7,938	0.03%
2018/08/22	4	79.93	2	79.40	80.10	2	7,956	0.03%
2018/08/21	6.5	79.77	1	79.90	79.70	5.5	8,028	0.07%
2018/08/20	6	78.00	6	78.55	78.60	0	8,107	0.00%
2018/08/17	8	81.05	3	80.83	79.50	5	8,203	0.06%
2018/08/16	7	79.01	15	78.97	80.00	-8	8,362	-0.10%
2018/08/15	4	81.80	17	81.39	80.00	-13	8,296	-0.16%
2018/08/14	3	80.70	5	81.66	81.60	-2	8,375	-0.02%
2018/08/13	31	82.37	11	82.92	82.60	20	8,370	0.24%
2018/08/10	2	90.05	3	90.87	88.30	-1	8,213	-0.01%
2018/08/09	16	90.69	7	90.50	90.80	9	8,330	0.11%
2018/08/08	9	89.36	17	91.57	92.20	-8	8,183	-0.10%
2018/08/07	10	83.97	14	83.26	83.90	-4	7,839	-0.05%
2018/08/06	1	88.10	1	87.70	88.00	0	7,689	0.00%
2018/08/03	5	89.02	3	88.30	88.70	2	7,762	0.03%
2018/08/02	6	89.10	2	88.00	88.10	4	7,787	0.05%
2018/08/01	5	89.66	2	91.05	89.10	3	7,823	0.04%
2018/07/31	3	89.07	1	89.00	89.30	2	7,818	0.03%
2018/07/30	35	90.24	36	91.25	89.70	-1	7,938	-0.01%
2018/07/27	5	89.32	4	89.30	89.20	1	7,938	0.01%
2018/07/26	2	88.35	4	88.30	88.10	-2	7,950	-0.03%
2018/07/25	9	88.86	9	89.33	88.50	0	7,991	0.00%
2018/07/24	5	87.96	6	88.10	89.00	-1	8,123	-0.01%
2018/07/23	26	89.33	24	89.08	89.50	2	8,134	0.02%
2018/07/20	13	93.09	9	92.87	92.20	4	8,180	0.05%
2018/07/19	8	92.03	2	92.15	91.10	6	8,116	0.07%
2018/07/18	0	0.00	2	91.50	90.30	-2	8,211	-0.02%
2018/07/17	20	92.98	14	92.36	91.90	6	8,406	0.07%
2018/07/16	4	91.28	34	91.41	91.70	-30	8,455	-0.35%
2018/07/13	19	91.98	11	91.36	91.00	8	8,549	0.09%
2018/07/12	13	90.58	7	91.24	91.50	6	8,961	0.07%
2018/07/11	0.5	88.00	0	0.00	87.50	0.5	9,523	0.01%
2018/07/10	27	89.25	7	88.90	88.90	20	9,647	0.21%
2018/07/09	8	87.85	5	87.54	87.30	3	9,676	0.03%
2018/07/06	32	89.47	1	89.00	89.40	31	9,702	0.32%
2018/07/05	58	88.12	4	88.83	86.00	54	9,703	0.56%
2018/07/04	3	89.47	47	90.06	90.20	-44	9,695	-0.45%
2018/07/03	0	0.00	4	90.98	90.50	-4	9,676	-0.04%
2018/07/02	13	95.19	5	93.82	92.00	8	9,669	0.08%
2018/06/29	16	92.28	7	93.24	94.00	9	9,665	0.09%
2018/06/28	4	91.65	2	91.50	91.70	2	9,635	0.02%
2018/06/27	2	92.00	3	92.37	90.90	-1	9,654	-0.01%
2018/06/26	11	91.41	4	92.05	92.50	7	9,635	0.07%
2018/06/25	8	95.66	8	94.63	93.30	0	9,602	0.00%
2018/06/22	6	96.37	6	96.77	96.80	0	9,646	0.00%
2018/06/21	29	100.03	9	100.10	98.50	20	9,690	0.21%
2018/06/20	7	99.99	14	99.89	99.00	-7	9,823	-0.07%
2018/06/19	7	104.14	25	104.52	102.00	-18	9,921	-0.18%
2018/06/15	57	110.46	63	106.75	107.00	-6	10,086	-0.06%
2018/06/14	27	109.59	42	109.45	110.00	-15	10,122	-0.15%
2018/06/13	70	113.37	30	113.47	109.50	40	10,003	0.40%
2018/06/12	36	112.46	29	113.19	111.50	7	9,896	0.07%
2018/06/11	62	111.05	52	112.64	111.00	10	9,973	0.10%
2018/06/08	16	102.13	35	105.10	107.50	-19	9,426	-0.20%
2018/06/07	15	99.77	16	98.49	97.90	-1	9,122	-0.01%
2018/06/06	23	101.38	22	100.80	99.30	1	9,083	0.01%
2018/06/05	23	99.34	25	98.98	98.90	-2	9,182	-0.02%
2018/06/04	1	95.70	9	96.07	95.30	-8	8,960	-0.09%
2018/06/01	9	95.51	8	94.84	94.70	1	9,016	0.01%
2018/05/31	17	94.51	12	94.42	94.70	5	9,096	0.05%
2018/05/30	5	93.88	7	93.37	93.20	-2	9,150	-0.02%
2018/05/29	12	97.25	4	96.55	95.50	8	9,289	0.09%
2018/05/28	8	96.40	11	97.01	95.90	-3	9,717	-0.03%
2018/05/25	33	95.48	15	96.74	95.20	18	9,996	0.18%
2018/05/24	5	94.36	6.1	95.71	95.00	-1.1	9,908	-0.01%
2018/05/23	8	92.65	12	91.50	92.10	-4	9,867	-0.04%
2018/05/22	11	94.71	3	95.40	92.50	8	9,902	0.08%
2018/05/21	5.1	92.12	6	93.68	92.50	-0.9	9,906	-0.01%
2018/05/18	21	92.45	15.1	91.19	90.20	5.9	9,899	0.06%
2018/05/17	12	93.64	9	93.34	92.20	3	10,010	0.03%
2018/05/16	35	90.49	13	89.98	90.00	22	9,969	0.22%
2018/05/15	0	0.00	1	89.00	88.30	-1	10,102	-0.01%
2018/05/14	5	88.56	7	88.67	88.60	-2	10,327	-0.02%
2018/05/11	17	92.44	10	91.26	90.00	7	10,396	0.07%
2018/05/10	9	91.60	10	91.18	91.30	-1	10,518	-0.01%
2018/05/09	13	92.38	11	91.37	90.30	2	10,770	0.02%
2018/05/08	3	91.03	5	90.92	90.70	-2	10,944	-0.02%
2018/05/07	32.1	91.20	6	93.03	92.30	26.1	11,138	0.23%
2018/05/04	10	90.54	5	90.92	89.80	5	11,659	0.04%
2018/05/03	5	89.80	12	89.46	89.20	-7	11,957	-0.06%
2018/05/02	3	92.50	5	91.60	90.40	-2	12,704	-0.02%
2018/04/30	14	88.34	14	90.51	92.40	0	13,070	0.00%
2018/04/27	8	91.30	15	90.61	91.00	-7	12,940	-0.05%
2018/04/26	14	93.09	37	92.57	89.90	-23	12,914	-0.18%
2018/04/25	9	95.27	25	94.60	95.30	-16	12,840	-0.12%
2018/04/24	11	97.31	15	95.99	95.00	-4	12,816	-0.03%
2018/04/23	31	101.86	11	100.93	99.50	20	12,740	0.16%
2018/04/20	5	108.30	6	107.25	106.50	-1	12,537	-0.01%
2018/04/19	29	108.17	25	107.70	106.50	4	12,413	0.03%
2018/04/18	61	112.07	36	111.81	107.00	25	12,497	0.20%
2018/04/17	65	109.74	101	110.34	109.50	-36	12,046	-0.30%	大賣/
2018/04/16	10	103.40	12	104.54	104.00	-2	11,418	-0.02%
2018/04/13	8	103.38	14	103.32	102.50	-6	11,333	-0.05%
2018/04/12	10	102.65	4	103.00	102.00	6	11,311	0.05%
2018/04/11	3	104.83	0	0.00	101.50	3	11,358	0.03%
2018/04/10	12	102.29	14	103.43	103.00	-2	11,373	-0.02%
2018/04/09	5.2	101.08	6	100.75	100.50	-0.8	11,333	-0.01%
2018/04/03	8	100.24	6	100.65	100.50	2	11,428	0.02%
2018/04/02	4	101.75	1	102.00	101.50	3	11,484	0.03%
2018/03/31	1	102.50	2	102.75	102.50	-1	11,617	-0.01%
2018/03/30	2	102.25	3	104.00	102.50	-1	11,741	-0.01%
2018/03/29	33	104.36	7	103.50	103.00	26	11,891	0.22%
2018/03/28	3	104.33	4	104.75	104.00	-1	11,923	-0.01%
2018/03/27	12	107.00	13	104.92	105.00	-1	11,935	-0.01%
2018/03/26	23	104.07	10	104.10	104.00	13	11,928	0.11%
2018/03/23	16	102.03	44	101.40	103.50	-28	11,928	-0.23%
2018/03/22	54	111.81	59	108.42	107.50	-5	11,923	-0.04%
2018/03/21	17	111.21	19	111.95	111.50	-2	11,799	-0.02%
2018/03/20	32	111.77	22	112.50	108.50	10	11,627	0.09%
2018/03/19	13	110.96	24	109.46	111.50	-11	11,530	-0.10%
2018/03/16	44.3	110.28	33	110.62	109.50	11.3	11,568	0.10%
2018/03/15	60	110.04	41	111.50	109.00	19	11,700	0.16%
2018/03/14	3	105.83	11	105.59	107.00	-8	11,310	-0.07%
2018/03/13	6	107.08	6	107.00	106.00	0	11,513	0.00%
2018/03/12	4	105.75	14	104.50	104.50	-10	11,617	-0.09%
2018/03/09	10	106.40	11	107.86	104.50	-1	11,812	-0.01%
2018/03/08	10	104.00	12	104.00	104.00	-2	11,748	-0.02%
2018/03/07	7	105.64	5	103.40	103.00	2	11,836	0.02%
2018/03/06	14	105.75	15	105.60	106.00	-1	11,998	-0.01%
2018/03/05	18.3	108.89	12	108.08	105.50	6.3	12,005	0.05%
2018/03/02	13	108.04	7	107.50	107.50	6	11,990	0.05%
2018/03/01	34	110.90	30	111.37	110.00	4	11,933	0.03%
2018/02/27	32	107.58	29	106.91	110.00	3	11,587	0.03%
2018/02/26	5	100.88	10	99.99	100.00	-5	11,284	-0.04%
2018/02/23	39	104.09	13	101.65	100.50	26	11,390	0.23%
2018/02/22	6	99.30	3	99.73	99.70	3	11,747	0.03%
2018/02/21	11.8	98.34	17	99.72	100.50	-5.2	11,855	-0.04%
2018/02/12	21	96.01	20	93.35	93.00	1	11,861	0.01%
2018/02/09	24	93.05	14	94.85	96.00	10	12,282	0.08%
2018/02/08	4	96.65	22	95.31	96.00	-18	12,232	-0.15%
2018/02/07	34	100.58	5	100.32	97.80	29	12,194	0.24%
2018/02/06	29	98.62	53	101.75	97.80	-24	12,216	-0.20%
2018/02/05	16	108.16	18	108.50	108.50	-2	12,046	-0.02%
2018/02/02	23	112.83	22	113.68	112.50	1	12,119	0.01%
2018/02/01	60	117.27	79	117.94	114.00	-19	12,158	-0.16%
2018/01/31	61	118.11	56	118.07	118.00	5	12,072	0.04%
2018/01/30	38	122.00	39	122.82	123.00	-1	12,087	-0.01%
2018/01/29	72	121.40	48	122.43	124.00	24	12,033	0.20%
2018/01/26	54	116.57	34	116.50	116.00	20	11,783	0.17%
2018/01/25	65	111.72	44	113.92	116.00	21	11,579	0.18%
2018/01/24	20	103.23	38	100.68	105.50	-18	10,980	-0.16%
2018/01/23	50	98.00	39	96.32	96.10	11	11,090	0.10%
2018/01/22	13	97.38	14	96.19	98.20	-1	11,386	-0.01%
2018/01/19	13	95.71	24	95.45	95.30	-11	11,767	-0.09%
2018/01/18	6	98.68	8	99.56	97.50	-2	11,898	-0.02%
2018/01/17	15	99.91	8	100.19	99.50	7	12,261	0.06%
2018/01/16	16	98.59	7	98.60	98.60	9	12,775	0.07%
2018/01/15	4	97.95	7	97.60	97.80	-3	12,979	-0.02%
2018/01/12	20	97.84	20	98.88	98.00	0	13,301	0.00%
2018/01/11	0	0.00	1	95.50	95.30	-1	13,567	-0.01%
2018/01/10	10	95.00	14	95.25	95.00	-4	13,922	-0.03%
2018/01/09	12	98.73	13	96.75	95.50	-1	14,366	-0.01%
2018/01/08	2	98.45	16	98.08	97.50	-14	14,563	-0.10%
2018/01/05	13	100.00	12	100.28	100.00	1	14,791	0.01%
2018/01/04	15	99.86	20	99.68	99.70	-5	15,107	-0.03%
2018/01/03	12	98.86	14	98.41	98.50	-2	15,646	-0.01%
2018/01/02	12	97.28	22	96.45	98.40	-10	16,449	-0.06%