亞光 (3019)-元大-館前券商分點個股進出

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
71.0
漲跌
▼0.6
漲幅
-0.84%
成交量
2,243張
產業
上市光電類股
815人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/06/18	10	71.50	30	71.23	71.00	-20	1,130	-1.77%
2024/06/17	31	72.17	73	72.47	71.60	-42	1,119	-3.75%
2024/06/14	1	70.90	2	70.45	71.20	-1	1,068	-0.09%
2024/06/13	50	70.78	86	71.36	70.50	-36	1,033	-3.48%
2024/06/12	20	68.05	4	68.20	68.00	16	871	1.84%
2024/06/11	1	67.80	1	67.70	67.20	0	862	0.00%
2024/06/07	0	0.00	63	67.98	68.00	-63	858	-7.34%
2024/06/06	10	68.28	1	68.70	67.70	9	853	1.05%
2024/06/05	42	67.92	0	0.00	67.30	42	816	5.14%
2024/06/04	20	67.05	70	66.30	66.50	-50	794	-6.29%
2024/06/03	0	0.00	5	66.80	66.70	-5	805	-0.62%
2024/05/27	20	66.36	20	66.40	66.40	0	790	0.00%
2024/05/24	30	66.13	0	0.00	65.60	30	788	3.80%
2024/05/23	3	65.50	0.2	66.20	65.30	2.8	784	0.36%
2024/05/22	1	66.60	1	66.70	66.80	0	784	0.00%
2024/05/20	0	64.90	0	65.00	64.60	0	792	0.00%
2024/05/16	0.1	64.70	0	0.00	64.60	0.1	803	0.01%
2024/05/15	0	64.30	0	0.00	64.50	0	803	0.00%
2024/05/03	0	0.00	11.1	64.79	64.30	-11.1	800	-1.38%
2024/05/02	10.1	65.30	0	0.00	65.20	10.1	801	1.25%
2024/04/25	0	63.10	0	0.00	63.20	0	852	0.00%
2024/04/19	14	62.08	0	0.00	62.00	14	872	1.60%
2024/04/16	2	63.80	1	63.80	63.10	1	858	0.12%
2024/04/15	0	0.00	40	65.94	65.20	-40	848	-4.72%
2024/04/12	12	66.67	0	0.00	66.50	12	858	1.40%
2024/04/11	0	0.00	22	65.63	65.70	-22	864	-2.55%
2024/04/10	10.1	66.80	0	0.00	66.30	10.1	912	1.10%
2024/04/09	1	66.00	0	0.00	66.40	1	913	0.11%
2024/04/08	40	66.06	1	66.20	65.60	39	912	4.27%
2024/04/02	1	64.70	26	64.54	64.70	-25	915	-2.73%
2024/04/01	6	64.77	17	64.50	64.80	-11	931	-1.18%
2024/03/29	1	65.20	35	64.69	64.40	-34	1,012	-3.36%
2024/03/28	21	66.31	2	66.05	65.00	19	1,062	1.79%
2024/03/27	52	65.60	1	65.60	65.20	51	1,062	4.80%
2024/03/26	2	66.00	0	0.00	64.90	2	1,062	0.19%
2024/03/25	1	64.80	20.4	64.66	65.20	-19.4	1,064	-1.82%
2024/03/22	0	0.00	30	64.53	64.70	-30	1,091	-2.75%
2024/03/21	35	64.60	0	0.00	64.80	35	1,127	3.10%
2024/03/20	35	64.37	0	0.00	64.50	35	1,190	2.94%
2024/03/19	0	0.00	60	63.66	63.90	-60	1,389	-4.32%
2024/03/18	0	0.00	40	63.67	63.90	-40	1,631	-2.45%
2024/03/15	0	0.00	30	63.60	63.50	-30	1,774	-1.69%
2024/03/14	0	64.00	0	0.00	63.80	0	1,777	0.00%
2024/03/12	3	64.60	0	0.00	64.60	3	1,793	0.17%
2024/03/07	10	64.35	0.4	64.50	64.30	9.6	1,783	0.54%
2024/03/06	12	65.80	30	65.67	65.20	-18	1,771	-1.02%
2024/03/04	4	67.12	0	0.00	66.90	4	1,769	0.23%
2024/02/26	0	0.00	1	68.00	68.90	-1	1,879	-0.05%
2024/02/23	1	68.70	0	0.00	67.60	1	1,899	0.05%
2024/02/22	10	68.60	10	69.90	68.50	0	1,899	0.00%
2024/02/21	3	67.10	3	68.20	68.40	0	1,878	0.00%
2024/02/15	15	66.50	0	0.00	66.30	15	1,853	0.81%
2024/02/05	0	0.00	2	67.00	66.60	-2	1,844	-0.11%
2024/01/31	5	67.20	0	0.00	67.20	5	1,836	0.27%
2024/01/30	0	0.00	10	67.00	66.70	-10	1,837	-0.54%
2024/01/26	0	67.70	0	0.00	67.40	0	1,861	0.00%
2024/01/25	0	0.00	1	67.90	67.70	-1	1,862	-0.05%
2024/01/24	10	68.40	2	69.30	68.40	8	1,855	0.43%
2024/01/23	2	69.30	12	69.28	69.20	-10	1,838	-0.54%
2024/01/22	11	66.66	0	0.00	66.60	11	1,792	0.61%
2024/01/19	10	65.70	0	0.00	65.90	10	1,785	0.56%
2024/01/18	0	0.00	1	64.90	64.80	-1	1,777	-0.06%
2024/01/17	0	0.00	1	65.00	64.70	-1	1,780	-0.06%
2024/01/15	5	66.76	0	0.00	66.70	5	1,755	0.28%
2024/01/12	6	66.57	6	66.75	66.40	0	1,757	0.00%
2024/01/10	20.1	66.18	10	65.80	65.90	10.1	1,774	0.57%
2024/01/09	0	0.00	15	66.10	66.00	-15	1,776	-0.84%
2024/01/04	32	67.62	1	68.00	67.10	31	1,749	1.77%
2024/01/03	0.1	69.40	1	69.60	69.40	-0.9	1,707	-0.05%
2024/01/02	10	70.70	0	0.00	70.30	10	1,693	0.59%
2023/12/26	39.2	70.86	38	72.13	70.60	1.2	1,639	0.07%
2023/12/25	1	70.40	6	70.20	71.70	-5	1,555	-0.32%
2023/12/20	1	69.70	0	0.00	69.50	1	1,489	0.07%
2023/12/19	7	68.47	9	68.68	69.20	-2	1,476	-0.14%
2023/12/18	20	69.35	0	0.00	69.10	20	1,451	1.38%
2023/12/15	36	71.17	4	70.70	70.40	32	1,416	2.26%
2023/12/14	47	73.43	64	73.76	72.30	-17	1,350	-1.26%
2023/12/13	42	70.18	49	71.17	72.80	-7	1,139	-0.61%
2023/12/12	28	69.03	37.3	69.17	69.00	-9.3	894	-1.04%
2023/12/07	20	66.88	0	0.00	65.90	20	765	2.61%
2023/12/06	0	0.00	3	66.20	65.50	-3	749	-0.40%
2023/12/05	30	66.57	20	65.85	66.70	10	739	1.35%
2023/12/04	10	66.70	10	66.37	66.30	0	739	0.00%
2023/12/01	0	0.00	10	66.50	66.40	-10	734	-1.36%
2023/11/30	11	66.98	59	66.63	66.90	-48	735	-6.53%
2023/11/29	10	66.70	12	66.52	67.00	-2	728	-0.27%
2023/11/27	0	0.00	2	65.80	65.40	-2	719	-0.28%
2023/11/24	20	66.40	13	66.42	66.10	7	710	0.98%
2023/11/23	8.3	67.34	10	67.26	67.30	-1.7	685	-0.25%
2023/11/22	12	65.78	0	0.00	65.10	12	603	1.99%
2023/11/20	23	64.39	1	64.50	64.40	22	563	3.90%
2023/11/17	10	63.45	0	0.00	63.60	10	544	1.84%
2023/11/16	20	63.55	1	63.70	63.40	19	543	3.49%
2023/11/15	6	62.75	0	0.00	63.10	6	538	1.11%
2023/11/14	5	62.70	0	0.00	62.20	5	532	0.94%
2023/11/13	10	62.30	0	0.00	62.30	10	545	1.83%
2023/11/10	5	62.50	5	62.20	62.00	0	547	0.00%
2023/11/08	5	63.50	0	0.00	63.30	5	580	0.86%
2023/11/06	35	63.37	3	63.30	63.30	32	600	5.33%
2023/11/03	6	63.67	3.1	62.80	62.80	3	598	0.49%
2023/10/27	5	61.40	20	60.78	61.00	-15	704	-2.13%
2023/10/26	5	61.04	5	61.80	60.90	0	712	0.00%
2023/10/25	17	62.25	0	0.00	62.00	17	717	2.37%
2023/10/20	0	0.00	0	60.80	60.90	0	725	0.00%
2023/09/28	0	0.00	0	62.90	63.00	0	977	0.00%
2023/09/27	0	0.00	10	62.50	62.60	-10	1,004	-1.00%
2023/09/21	0	0.00	1	63.30	62.90	-1	1,029	-0.10%
2023/09/20	5	65.30	30	64.30	64.00	-25	1,027	-2.43%
2023/09/19	5	65.80	5	65.40	65.10	0	1,039	0.00%
2023/09/18	25	65.86	0	0.00	65.70	25	1,046	2.39%
2023/09/14	3	65.40	3	65.33	65.60	0	1,052	0.00%
2023/09/13	11	66.36	0	0.00	65.00	11	1,064	1.03%
2023/09/12	0	0.00	2	63.30	64.50	-2	1,062	-0.19%
2023/09/07	0	0.00	1	64.80	64.60	-1	1,285	-0.08%
2023/09/04	0	0.00	1	64.20	64.30	-1	1,283	-0.08%
2023/09/01	0	0.00	20	64.01	63.80	-20	1,286	-1.55%
2023/08/29	20	63.13	0	0.00	63.00	20	1,332	1.50%
2023/08/28	0	0.00	3	62.67	62.20	-3	1,453	-0.21%
2023/08/17	0	0.00	1	63.00	62.80	-1	1,487	-0.07%
2023/08/14	2	62.00	0	0.00	62.00	2	1,480	0.14%
2023/08/09	0	0.00	30	66.55	66.60	-30	1,457	-2.06%
2023/08/08	10	66.90	21	67.00	67.10	-11	1,458	-0.75%
2023/08/07	11	67.54	4	67.48	67.40	7	1,454	0.48%
2023/08/04	0	0.00	2	65.60	65.50	-2	1,421	-0.14%
2023/08/02	0	0.00	25	66.16	65.70	-25	1,408	-1.77%
2023/08/01	1	65.10	0	0.00	64.60	1	1,340	0.07%
2023/07/28	5	64.62	1	64.30	64.80	4	1,330	0.30%
2023/07/27	51	65.00	0	0.00	65.00	51	1,325	3.85%
2023/07/26	7	64.41	0	0.00	64.30	7	1,323	0.53%
2023/07/25	0	0.00	1	65.10	65.00	-1	1,321	-0.08%
2023/07/20	0	0.00	10	66.50	66.50	-10	1,315	-0.76%
2023/07/19	0	0.00	2	67.00	66.30	-2	1,310	-0.15%
2023/07/18	1	66.60	1	66.50	66.30	0	1,307	0.00%
2023/07/14	0	0.00	1	67.70	67.50	-1	1,307	-0.08%
2023/07/13	1	69.37	0	0.00	67.90	1	1,311	0.08%
2023/07/12	2	67.15	0	0.00	67.70	2	1,309	0.15%
2023/07/11	5	68.62	1	68.60	68.30	4	1,300	0.31%
2023/07/10	2	67.60	4	67.65	67.40	-2	1,282	-0.16%
2023/07/07	6	67.98	3	67.43	67.00	3	1,231	0.24%
2023/07/06	1	66.80	1	68.20	67.90	0	1,194	0.00%
2023/07/05	0	0.00	12	66.47	66.10	-12	1,169	-1.03%
2023/07/04	0	0.00	3	65.40	65.30	-3	1,148	-0.26%
2023/07/03	2	64.40	0	0.00	64.30	2	1,143	0.17%
2023/06/30	3	64.70	0	0.00	64.30	3	1,142	0.26%
2023/06/29	0	0.00	3	65.80	66.30	-3	1,134	-0.26%
2023/06/28	3	65.10	2	64.80	64.90	1	1,127	0.09%
2023/06/27	15	65.50	0	0.00	64.40	15	1,133	1.32%
2023/06/21	0	0.00	2	66.80	66.80	-2	1,129	-0.18%
2023/06/19	2	68.55	0	0.00	67.20	2	1,128	0.18%
2023/06/16	1	68.80	0	0.00	68.10	1	1,122	0.09%
2023/06/15	2	69.05	0	0.00	68.80	2	1,108	0.18%
2023/06/14	3	69.43	3.2	68.86	68.00	-0.2	1,043	-0.02%
2023/06/13	0	0.00	1	66.10	66.20	-1	924	-0.11%
2023/06/12	2	65.45	1	65.80	66.10	1	926	0.11%
2023/06/08	1	66.10	1	65.40	65.10	0	977	0.00%
2023/06/07	1	65.70	1	65.90	66.10	0	1,035	0.00%
2023/06/06	0	0.00	1	65.80	65.60	-1	1,075	-0.09%
2023/06/05	2	66.75	2	66.80	66.80	0	1,138	0.00%
2023/06/02	1	65.70	0	0.00	66.00	1	1,430	0.07%
2023/06/01	7	67.99	10	68.20	66.80	-3	1,630	-0.18%
2023/05/31	0	0.00	2	65.50	65.50	-2	1,517	-0.13%
2023/05/30	0	0.00	1	65.00	64.90	-1	1,510	-0.07%
2023/05/26	0	0.00	1	64.30	64.00	-1	1,506	-0.07%
2023/05/23	0	0.00	1	64.00	64.20	-1	1,527	-0.07%
2023/05/22	0	0.00	15	64.00	64.00	-15	1,532	-0.98%
2023/05/19	15	64.44	0	0.00	64.40	15	1,534	0.98%
2023/05/18	12	64.25	20	63.84	64.20	-8	1,534	-0.52%
2023/05/17	8	64.14	0	0.00	64.00	8	1,533	0.52%
2023/05/16	0	0.00	30	62.69	62.60	-30	1,514	-1.98%
2023/05/15	30	62.53	0	0.00	62.30	30	1,510	1.99%
2023/05/10	0	0.00	0.1	63.00	63.00	-0.1	1,521	-0.01%
2023/05/08	1	63.90	0	0.00	63.40	1	1,537	0.07%
2023/05/03	0	0.00	4	63.40	63.50	-4	1,681	-0.24%
2023/05/02	4	64.20	0	0.00	64.20	4	1,688	0.24%
2023/04/28	1	64.20	1	64.20	64.10	0	1,689	0.00%
2023/04/20	2	65.50	0	0.00	65.50	2	1,662	0.12%
2023/04/19	4	66.95	23	67.05	66.60	-19	1,661	-1.14%
2023/04/18	1	67.30	47	67.58	67.30	-46	1,661	-2.77%
2023/04/17	10	68.65	8	68.50	68.50	2	1,643	0.12%
2023/04/14	20	67.13	0	0.00	67.00	20	1,613	1.24%
2023/04/13	20	67.15	31	66.79	66.80	-11	1,603	-0.69%
2023/04/12	1	67.10	0	0.00	67.10	1	1,584	0.06%
2023/04/11	10	67.20	0	67.20	67.10	10	1,579	0.63%
2023/04/10	7	66.61	25	66.92	67.00	-18	1,574	-1.14%
2023/04/07	5	66.10	0	0.00	65.50	5	1,548	0.32%
2023/04/06	15	65.83	25	65.54	65.70	-10	1,541	-0.65%
2023/03/31	0	0.00	4	66.35	66.00	-4	1,540	-0.26%
2023/03/30	10	66.24	10	66.08	66.10	0	1,537	0.00%
2023/03/29	10	65.85	0	0.00	65.50	10	1,530	0.65%
2023/03/28	5	65.76	16	65.71	65.30	-11	1,527	-0.72%
2023/03/27	0	0.00	2	66.50	66.10	-2	1,517	-0.13%
2023/03/24	4	66.10	5	66.80	66.10	-1	1,515	-0.07%
2023/03/23	1	66.20	0	0.00	66.20	1	1,505	0.07%
2023/03/20	1	64.60	0	0.00	64.90	1	1,489	0.07%
2023/03/16	5	63.80	2	63.70	63.80	3	1,483	0.20%
2023/03/15	11	65.86	0	0.00	65.00	11	1,475	0.75%
2023/03/14	5	65.20	0	0.00	64.90	5	1,469	0.34%
2023/03/13	5	65.54	1	65.60	66.20	4	1,460	0.27%
2023/03/10	41	68.71	0	0.00	67.60	41	1,441	2.84%
2023/03/09	11	70.80	17	71.69	70.30	-6	1,400	-0.43%
2023/03/08	23	70.62	0	0.00	70.60	23	1,394	1.65%
2023/03/07	5	72.38	29	72.57	72.40	-24	1,322	-1.81%
2023/03/06	3	70.43	62	70.87	72.00	-59	1,015	-5.81%
2023/03/03	1	65.40	1	65.90	65.50	0	792	0.00%
2023/03/02	5	64.80	0	0.00	64.30	5	785	0.64%
2023/03/01	20	64.60	0	0.00	64.40	20	790	2.53%
2023/02/24	0	0.00	1	65.50	65.10	-1	797	-0.13%
2023/02/23	26	66.06	1	66.00	65.80	25	814	3.07%
2023/02/22	0	0.00	37	65.96	65.40	-37	909	-4.07%
2023/02/21	1	67.40	10	67.00	67.10	-9	961	-0.94%
2023/02/20	7	66.01	0	0.00	66.10	7	957	0.73%
2023/02/17	4	65.13	2	65.40	65.30	2	960	0.21%
2023/02/16	16	64.95	0	0.00	64.90	16	964	1.66%
2023/02/15	1	64.90	20	64.58	64.40	-19	986	-1.93%
2023/02/14	10	65.30	0	0.00	65.10	10	1,015	0.98%
2023/02/13	2	64.75	0	0.00	64.90	2	1,026	0.19%
2023/02/10	16	65.69	0	0.00	64.80	16	1,044	1.53%
2023/02/09	3	66.00	3	65.87	65.80	0	1,051	0.00%
2023/02/08	26	67.18	0	0.00	66.60	26	1,059	2.46%
2023/02/07	30	67.00	20	67.15	67.10	10	1,084	0.92%
2023/02/03	2	66.90	18	66.77	67.20	-16	1,079	-1.48%
2023/02/02	19	67.13	7	67.51	67.10	12	1,066	1.12%
2023/02/01	3	66.23	0	0.00	66.00	3	986	0.30%
2023/01/31	0	0.00	1	63.30	63.70	-1	961	-0.10%
2023/01/17	0	0.00	1	61.20	61.50	-1	968	-0.10%
2023/01/06	0	0.00	6	61.92	62.50	-6	1,037	-0.58%
2023/01/05	0	0.00	1	61.10	61.10	-1	1,044	-0.10%
2022/12/28	1	60.30	1	60.50	60.20	0	1,085	0.00%
2022/12/26	5	61.30	25	61.36	61.30	-20	1,122	-1.78%
2022/12/23	5	61.44	0	0.00	61.60	5	1,189	0.42%
2022/12/20	0	0.00	20	61.48	61.40	-20	1,217	-1.64%
2022/12/19	10	63.05	0	0.00	63.00	10	1,224	0.82%
2022/12/16	0	0.00	15	63.17	63.20	-15	1,229	-1.22%
2022/12/15	8	64.19	0	0.00	64.20	8	1,232	0.65%
2022/12/14	7	63.64	0	0.00	63.80	7	1,236	0.57%
2022/12/13	0	0.00	2	63.20	63.00	-2	1,235	-0.16%
2022/12/12	3	63.30	0	0.00	63.50	3	1,239	0.24%
2022/12/08	5	63.90	0	0.00	63.80	5	1,244	0.40%
2022/12/07	1	63.30	10	64.80	63.30	-9	1,251	-0.72%
2022/12/05	6	66.50	5	66.46	66.40	1	1,241	0.08%
2022/12/02	10	66.49	1	66.10	66.20	9	1,238	0.73%
2022/12/01	2	65.80	0	0.00	65.70	2	1,230	0.16%
2022/11/30	23	65.62	3	66.27	66.00	20	1,236	1.62%
2022/11/25	5	64.10	15	63.91	63.40	-10	1,279	-0.78%
2022/11/24	10	63.57	0	0.00	64.10	10	1,282	0.78%
2022/11/23	0	0.00	1	63.00	63.20	-1	1,297	-0.08%
2022/11/21	0	0.00	10	65.55	64.20	-10	1,296	-0.77%
2022/11/18	24	66.56	18	66.06	66.00	6	1,280	0.47%
2022/11/17	22	65.30	23	65.73	65.30	-1	1,185	-0.08%
2022/11/16	10	64.15	10	63.90	63.70	0	1,131	0.00%
2022/11/15	13	64.28	0	0.00	64.40	13	1,143	1.14%
2022/11/11	1	64.80	1	63.80	63.70	0	1,148	0.00%
2022/11/10	0	0.00	1	64.50	63.30	-1	1,151	-0.09%
2022/11/09	0	0.00	5	63.50	63.10	-5	1,156	-0.43%
2022/11/08	2	62.20	0	0.00	62.80	2	1,252	0.16%
2022/11/07	2	62.40	4	62.45	62.40	-2	1,249	-0.16%
2022/11/04	0	0.00	2	61.50	61.70	-2	1,305	-0.15%
2022/11/03	0	0.00	1	60.90	61.10	-1	1,352	-0.07%
2022/11/02	2	59.30	4	58.38	58.70	-2	1,323	-0.15%
2022/10/27	2	56.80	0	0.00	57.30	2	1,322	0.15%
2022/10/24	1	58.90	0	0.00	58.90	1	1,310	0.08%
2022/10/14	0	0.00	1	58.50	58.20	-1	1,315	-0.08%
2022/10/06	0	0.00	1	59.10	59.00	-1	1,441	-0.07%
2022/10/05	0	0.00	1	58.20	58.50	-1	1,464	-0.07%
2022/10/03	1	57.00	1	57.90	56.60	0	1,452	0.00%
2022/09/30	1	56.50	0	0.00	57.60	1	1,450	0.07%
2022/09/29	1	54.20	0	0.00	54.60	1	1,416	0.07%
2022/09/27	2	55.60	1	55.40	56.60	1	1,429	0.07%
2022/09/22	1	60.10	0	0.00	59.80	1	1,475	0.07%
2022/09/21	4	61.50	0	0.00	60.50	4	1,470	0.27%
2022/09/19	0	0.00	1	62.70	61.50	-1	1,470	-0.07%
2022/09/14	0	0.00	12	63.04	63.60	-12	1,483	-0.81%
2022/09/13	10	64.51	0	0.00	64.70	10	1,489	0.67%
2022/09/08	2	63.20	0	0.00	63.50	2	1,529	0.13%
2022/09/06	1	63.70	1	65.10	63.00	0	1,537	0.00%
2022/09/05	2	62.50	1	62.80	62.40	1	1,516	0.07%
2022/09/02	2	65.30	0	0.00	64.40	2	1,509	0.13%
2022/09/01	3	66.50	10	65.82	64.90	-7	1,511	-0.46%
2022/08/31	1	65.80	1	65.90	65.90	0	1,462	0.00%
2022/08/30	5	65.94	2	65.30	65.30	3	1,456	0.21%
2022/08/29	0	0.00	5	64.20	64.00	-5	1,438	-0.35%
2022/08/26	3	66.30	19	66.76	66.60	-16	1,440	-1.11%
2022/08/25	2	65.30	0	0.00	65.80	2	1,434	0.14%
2022/08/23	10	65.06	3	64.60	65.30	7	1,438	0.49%
2022/08/22	5	65.40	22	65.90	65.50	-17	1,434	-1.18%
2022/08/19	1	67.30	10	67.20	67.30	-9	1,413	-0.64%
2022/08/18	15	66.77	0	0.00	67.10	15	1,409	1.06%
2022/08/17	0	0.00	2	67.30	67.30	-2	1,404	-0.14%
2022/08/16	8	67.05	19	67.92	67.80	-11	1,383	-0.80%
2022/08/15	34	68.92	33	68.06	67.50	1	1,348	0.07%
2022/08/12	11	64.65	0	0.00	64.70	11	1,247	0.88%
2022/08/11	25	66.11	10	66.09	65.30	15	1,241	1.21%
2022/08/10	2	62.90	3	64.30	64.90	-1	1,185	-0.08%
2022/08/09	18	61.92	14	61.48	62.20	4	1,139	0.35%
2022/08/08	10	61.47	5	61.40	61.90	5	1,141	0.44%
2022/08/05	0	0.00	1	61.90	62.00	-1	1,143	-0.09%
2022/08/04	1	61.20	0	0.00	61.00	1	1,154	0.09%
2022/08/03	0	0.00	3	60.60	60.40	-3	1,156	-0.26%
2022/07/27	0	0.00	1	61.60	62.20	-1	1,257	-0.08%
2022/07/25	2	63.45	1	63.30	63.00	1	1,246	0.08%
2022/07/22	1	63.40	1	62.30	62.30	0	1,225	0.00%
2022/07/20	1	62.50	0	0.00	61.60	1	1,235	0.08%
2022/07/19	1	61.40	1	62.30	62.30	0	1,234	0.00%
2022/07/18	2	62.75	3	62.53	61.90	-1	1,229	-0.08%
2022/07/15	2	60.55	2	62.00	62.50	0	1,197	0.00%
2022/07/14	0	0.00	5	58.58	59.80	-5	1,139	-0.44%
2022/07/13	5	57.92	1	57.40	57.40	4	1,110	0.36%
2022/07/12	0	0.00	21	56.05	54.90	-21	1,088	-1.93%
2022/07/11	23	58.09	0	0.00	57.10	23	1,090	2.11%
2022/07/08	2	57.40	2	57.40	57.40	0	1,082	0.00%
2022/07/07	0	0.00	2	55.50	56.20	-2	1,059	-0.19%
2022/07/06	0.1	57.90	0	0.00	56.00	0.1	1,034	0.01%
2022/07/04	1	57.40	1	56.90	56.90	0	1,014	0.00%
2022/07/01	1	58.52	0	0.00	56.90	1	1,010	0.10%
2022/06/30	1	62.40	0	0.00	61.70	1	980	0.10%
2022/06/29	1	64.70	0	0.00	64.50	1	965	0.10%
2022/06/28	1	65.10	2	65.10	64.80	-1	966	-0.10%
2022/06/27	0	0.00	1	65.90	66.10	-1	978	-0.10%
2022/06/24	2	65.05	1	64.40	64.40	1	991	0.10%
2022/06/23	1	63.00	0	0.00	63.20	1	989	0.10%
2022/06/21	0	0.00	1	63.40	65.20	-1	987	-0.10%
2022/06/20	1	62.50	1	62.10	61.20	0	990	0.00%
2022/06/17	0	0.00	3	64.43	64.80	-3	972	-0.31%
2022/06/16	0	0.00	6	67.00	66.00	-6	961	-0.62%
2022/06/14	3	66.53	0	0.00	66.70	3	982	0.31%
2022/06/13	2	67.30	1	67.50	67.00	1	992	0.10%
2022/06/10	2	70.85	0	0.00	69.70	2	997	0.20%
2022/06/02	0	0.00	5	68.20	68.00	-5	1,035	-0.48%
2022/06/01	4	70.00	0	0.00	69.20	4	1,069	0.37%
2022/05/31	2	68.40	1	68.50	68.90	1	1,077	0.09%
2022/05/30	0	0.00	0	68.00	67.90	0	1,087	0.00%
2022/05/26	0	0.00	1	67.30	66.70	-1	1,106	-0.09%
2022/05/11	0	64.00	0	0.00	63.20	0	1,350	0.00%
2022/05/09	5	63.90	21	63.90	63.90	-16	1,350	-1.18%
2022/05/05	0.1	72.10	0	0.00	71.90	0.1	1,307	0.01%
2022/04/28	1	70.20	0	0.00	70.30	1	1,417	0.07%
2022/04/27	0	0.00	5	70.00	70.50	-5	1,424	-0.35%
2022/04/26	0	0.00	1	71.90	71.30	-1	1,416	-0.07%
2022/04/25	4	71.38	0	0.00	70.90	4	1,432	0.28%
2022/04/15	0	0.00	1	74.70	74.60	-1	1,656	-0.06%
2022/04/14	1	76.30	0	0.00	76.40	1	1,739	0.06%
2022/04/11	0	0.00	1	78.00	75.10	-1	2,042	-0.05%
2022/03/30	0	0.00	1	80.30	79.90	-1	2,374	-0.04%
2022/03/29	2	80.20	0	0.00	79.60	2	2,405	0.08%
2022/03/25	0.2	78.71	0	0.00	78.30	0.2	2,557	0.01%
2022/03/24	1	79.30	0	0.00	79.30	1	2,612	0.04%
2022/03/23	0	0.00	0.1	79.30	79.70	-0.1	2,736	0.00%
2022/03/18	0	0.00	1	77.30	77.20	-1	2,977	-0.03%
2022/03/17	2	77.90	0	0.00	77.90	2	3,123	0.06%
2022/03/15	0	76.00	0	0.00	75.20	0	3,383	0.00%
2022/03/11	0	0.00	28	76.84	76.80	-28	3,803	-0.74%
2022/03/10	0	0.00	3	78.27	78.20	-3	4,261	-0.07%
2022/03/08	0	0.00	2	76.45	75.00	-2	4,797	-0.04%
2022/03/07	3	76.83	0	0.00	77.30	3	5,230	0.06%
2022/02/25	0	0.00	3	81.40	80.90	-3	7,133	-0.04%
2022/02/24	3.4	82.16	1	80.60	80.10	2.4	7,408	0.03%
2022/02/23	0	0.00	4	84.23	84.00	-4	8,140	-0.05%
2022/02/22	6	84.42	0	0.00	83.80	6	8,544	0.07%
2022/02/21	36	87.01	1	86.60	86.60	35	8,875	0.39%
2022/02/18	1	87.30	0	0.00	87.50	1	8,995	0.01%
2022/02/16	12	88.51	0	0.00	87.70	12	9,614	0.12%
2022/02/15	1	88.00	0	0.00	87.20	1	9,597	0.01%
2022/02/11	7	88.47	0	0.00	87.90	7	9,606	0.07%
2022/02/09	1	88.60	1	89.00	89.00	0	9,660	0.00%
2022/02/08	0	0.00	5	86.70	88.20	-5	9,651	-0.05%
2022/02/07	12	85.40	18	85.19	85.70	-6	9,673	-0.06%
2022/01/26	17	84.77	16	84.31	84.00	1	9,742	0.01%
2022/01/25	3	85.67	15	85.37	84.20	-12	9,806	-0.12%
2022/01/24	15	83.73	0	0.00	85.90	15	9,935	0.15%
2022/01/21	1	85.70	0	0.00	85.50	1	10,050	0.01%
2022/01/20	6	88.17	11	87.91	88.00	-5	10,227	-0.05%
2022/01/19	0	0.00	0.1	88.03	87.70	-0.1	10,315	0.00%
2022/01/18	9	89.23	10	88.70	88.40	-1	10,452	-0.01%
2022/01/17	5	88.10	35	88.19	88.80	-30	10,459	-0.29%
2022/01/14	21	86.23	0	0.00	87.00	21	10,445	0.20%
2022/01/13	7	88.73	7	88.73	88.90	0	10,393	0.00%
2022/01/12	13	88.27	12	87.77	88.60	1	10,380	0.01%
2022/01/11	5	89.70	0	0.00	89.20	5	10,346	0.05%
2022/01/10	10	91.61	0	0.00	92.00	10	10,289	0.10%
2022/01/07	13	90.81	14	92.39	91.00	-1	10,265	-0.01%
2022/01/06	1	94.00	5	93.80	93.90	-4	10,182	-0.04%
2022/01/05	7.2	96.02	10	95.71	95.20	-2.8	10,147	-0.03%
2022/01/04	30.2	96.13	14	96.33	96.90	16.2	10,056	0.16%
2022/01/03	9.3	95.02	0	0.00	95.00	9.3	9,897	0.09%
2021/12/30	0	0.00	3	93.60	93.90	-3	9,850	-0.03%
2021/12/29	14	94.59	11	95.27	93.60	3	9,816	0.03%
2021/12/28	3	93.33	7	93.23	93.90	-4	9,685	-0.04%
2021/12/27	0	0.00	1	94.00	94.00	-1	9,668	-0.01%
2021/12/24	11	94.03	21	93.27	92.70	-10	9,660	-0.10%
2021/12/23	0	0.00	13	93.95	93.80	-13	9,637	-0.13%
2021/12/22	15	94.43	20	94.23	94.00	-5	9,623	-0.05%
2021/12/21	49.1	93.83	28	93.91	93.70	21.1	9,564	0.22%
2021/12/20	10	92.37	4	91.90	92.00	6	9,464	0.06%
2021/12/17	17	92.01	20	92.63	91.20	-3	9,411	-0.03%
2021/12/16	8	93.67	8	93.74	94.20	0	9,293	0.00%
2021/12/15	18	92.49	8	92.20	92.10	10	9,227	0.11%
2021/12/14	24	93.69	55	92.93	92.00	-31	9,170	-0.34%
2021/12/13	42	94.53	42	94.10	93.80	0	9,086	0.00%
2021/12/10	7	96.36	38.1	95.76	95.50	-31.1	8,940	-0.35%
2021/12/09	14	98.81	11.2	97.36	96.90	2.8	8,845	0.03%
2021/12/08	43	98.70	39.1	99.32	98.50	3.9	8,661	0.05%
2021/12/07	24.1	98.02	19	97.84	97.10	5.1	8,383	0.06%
2021/12/06	39	99.35	16	99.16	97.60	23	8,243	0.28%
2021/12/03	16	97.24	9	97.62	96.90	7	7,806	0.09%
2021/12/02	37.3	99.55	22.1	99.85	97.00	15.2	7,640	0.20%
2021/12/01	28.3	99.62	36	99.91	101.50	-7.7	7,293	-0.11%
2021/11/30	36.1	98.88	43.1	99.53	99.10	-7	6,853	-0.10%
2021/11/29	19	93.23	52.1	93.43	94.10	-33.1	6,181	-0.54%
2021/11/26	54.1	96.09	10.2	97.11	96.40	43.9	6,102	0.72%
2021/11/25	45.1	96.80	25.3	96.88	95.00	19.8	5,614	0.35%
2021/11/24	34.4	93.38	41.6	93.45	93.60	-7.2	5,292	-0.14%
2021/11/23	22	94.98	3	94.67	92.70	19	5,125	0.37%
2021/11/22	34	99.21	154.6	100.39	97.50	-120.6	4,867	-2.48%	大賣/鉅額交易
2021/11/19	44	92.96	40	93.26	93.30	4	4,204	0.10%
2021/11/18	21	90.80	35	91.80	90.60	-14	3,805	-0.37%
2021/11/17	22	87.82	1	87.10	87.10	21	3,454	0.61%
2021/11/16	59	92.69	40	92.11	89.80	19	3,338	0.57%
2021/11/15	6	90.68	64.1	93.72	94.30	-58.1	2,987	-1.95%
2021/11/12	30	86.25	1	86.10	85.80	29	2,733	1.06%
2021/11/11	5	86.26	1	85.60	85.90	4	2,700	0.15%
2021/11/10	1	85.00	1	85.00	85.70	0	2,730	0.00%
2021/11/09	10.1	84.55	0	0.00	84.90	10.1	2,747	0.37%
2021/11/08	7.1	84.95	0	0.00	84.10	7.1	2,768	0.25%
2021/11/05	1.1	88.44	1	87.10	87.10	0.1	2,769	0.00%
2021/11/04	10	88.32	8	87.70	87.60	2	2,776	0.07%
2021/11/03	17.2	87.12	18	86.44	87.30	-0.8	2,807	-0.03%
2021/11/02	2	88.40	12	88.28	86.20	-10	2,751	-0.36%
2021/11/01	30	89.39	19	89.17	87.70	11	2,682	0.41%
2021/10/29	7	87.41	14	87.69	88.50	-7	2,551	-0.28%
2021/10/28	14.2	86.81	36.1	86.74	87.60	-21.9	2,440	-0.90%
2021/10/27	8	82.88	10	83.23	83.60	-2	2,248	-0.09%
2021/10/26	8.2	81.45	24	82.17	81.00	-15.8	2,177	-0.73%
2021/10/25	5	78.00	2	79.15	79.10	3	2,043	0.15%
2021/10/22	0	0.00	5	76.40	77.30	-5	2,101	-0.24%
2021/10/21	0	0.00	4	78.18	76.20	-4	2,199	-0.18%
2021/10/20	3	77.00	1	77.30	77.60	2	2,283	0.09%
2021/10/19	13	76.25	1	75.80	76.90	12	2,324	0.52%
2021/10/15	1	75.50	2	75.45	75.50	-1	2,483	-0.04%
2021/10/14	1	73.60	3	73.47	74.60	-2	2,590	-0.08%
2021/10/12	0	0.00	5	74.62	74.60	-5	2,734	-0.18%
2021/10/08	9	75.78	7	75.59	75.50	2	2,802	0.07%
2021/10/07	7	74.41	3	74.70	75.50	4	2,914	0.14%
2021/10/06	24	73.78	30	73.32	73.00	-6	3,545	-0.17%
2021/10/05	5	73.36	1	72.50	73.50	4	3,752	0.11%
2021/10/04	2	72.10	0	0.00	71.50	2	3,780	0.05%
2021/10/01	1	73.50	0	0.00	73.50	1	3,819	0.03%
2021/09/29	14	76.50	1	75.70	75.70	13	4,236	0.31%
2021/09/28	1	78.80	6	78.50	78.30	-5	4,308	-0.12%
2021/09/27	12	79.71	2	80.05	79.50	10	4,375	0.23%
2021/09/24	1	79.80	1	80.10	80.10	0	4,502	0.00%
2021/09/23	3	79.97	4	79.73	79.40	-1	4,629	-0.02%
2021/09/22	1	77.90	3	78.40	79.20	-2	4,870	-0.04%
2021/09/17	4	80.08	11	79.25	79.80	-7	5,327	-0.13%
2021/09/16	13	80.68	3	80.30	80.30	10	5,816	0.17%
2021/09/13	0	0.00	50	78.89	79.00	-50	5,972	-0.84%
2021/09/10	0	0.00	5	79.50	79.80	-5	5,997	-0.08%
2021/09/09	6	78.52	1	79.00	79.90	5	6,033	0.08%
2021/09/08	6	79.18	0	0.00	78.20	6	6,034	0.10%
2021/09/07	11	81.62	26	80.28	80.80	-15	6,014	-0.25%
2021/09/06	4	83.05	13	81.63	81.10	-9	6,010	-0.15%
2021/09/03	5	83.30	0	0.00	82.30	5	6,001	0.08%
2021/09/02	16	84.45	0	0.00	82.50	16	5,999	0.27%
2021/09/01	44	85.44	30	85.85	84.40	14	5,976	0.23%
2021/08/31	16	83.04	11	82.43	83.70	5	5,808	0.09%
2021/08/30	0	0.00	1	82.60	82.60	-1	5,832	-0.02%
2021/08/27	1	83.40	2	84.25	83.00	-1	5,834	-0.02%
2021/08/26	5	83.86	4	83.98	84.40	1	5,837	0.02%
2021/08/25	27	83.53	34	84.54	83.40	-7	5,850	-0.12%
2021/08/24	12.1	80.51	1	80.60	81.10	11.1	5,818	0.19%
2021/08/20	0	0.00	3	79.50	78.60	-3	5,873	-0.05%
2021/08/18	0	0.00	12	77.17	80.70	-12	5,935	-0.20%
2021/08/17	13	80.81	1	80.40	78.50	12	5,938	0.20%
2021/08/16	1	79.60	19	81.41	79.90	-18	5,943	-0.30%
2021/08/13	15	83.15	5	85.30	83.00	10	5,914	0.17%
2021/08/12	8	84.31	3	84.47	85.50	5	5,910	0.08%
2021/08/11	5	82.44	55	82.91	81.50	-50	5,905	-0.85%
2021/08/10	0	0.00	1	84.80	85.30	-1	5,891	-0.02%
2021/08/09	1	86.10	1	87.10	86.00	0	5,919	0.00%
2021/08/06	1	85.30	2	85.20	84.80	-1	5,888	-0.02%
2021/08/05	0	0.00	1	86.60	86.00	-1	5,938	-0.02%
2021/08/03	0	0.00	1	88.20	88.00	-1	6,078	-0.02%
2021/08/02	1	86.10	2	86.30	86.60	-1	6,180	-0.02%
2021/07/30	0	0.00	2	86.90	85.80	-2	6,216	-0.03%
2021/07/29	5	87.20	1	86.50	87.10	4	6,226	0.06%
2021/07/28	8	85.00	9	85.72	85.90	-1	6,249	-0.02%
2021/07/27	24	90.12	17	90.63	89.30	7	6,322	0.11%
2021/07/26	1	91.10	20	91.87	91.70	-19	6,284	-0.30%
2021/07/23	2	89.85	4	89.95	89.20	-2	6,240	-0.03%
2021/07/22	0	0.00	1	89.50	89.20	-1	6,484	-0.02%
2021/07/21	6	88.70	14	89.54	88.20	-8	6,516	-0.12%
2021/07/20	15	87.19	6	88.00	86.60	9	6,441	0.14%
2021/07/19	18	89.86	1	90.00	89.50	17	6,373	0.27%
2021/07/16	12	91.10	29	91.54	91.30	-17	6,365	-0.27%
2021/07/15	29	90.50	8	90.53	90.40	21	6,363	0.33%
2021/07/14	47	90.84	11.5	92.71	90.60	35.5	6,334	0.56%
2021/07/13	56	94.06	29.2	96.19	92.20	26.9	6,255	0.43%
2021/07/12	12.7	92.97	58.1	92.97	94.30	-45.3	5,656	-0.80%
2021/07/09	3	90.57	2	90.00	90.20	1	5,498	0.02%
2021/07/08	20	90.40	25	91.64	91.10	-5	5,553	-0.09%
2021/07/07	25	90.32	10.1	90.95	90.80	14.9	5,573	0.27%
2021/07/06	55	93.44	57	95.41	92.10	-2	5,563	-0.04%
2021/07/05	13	91.98	23	91.30	91.60	-10	5,337	-0.19%
2021/07/02	8	88.88	19	89.88	89.20	-11	5,510	-0.20%
2021/07/01	16	89.28	12	90.79	88.00	4	5,490	0.07%
2021/06/30	49	91.69	5	92.60	92.00	44	5,433	0.81%
2021/06/29	43	91.61	48	93.00	92.50	-5	5,408	-0.09%
2021/06/28	38	92.91	44.5	94.22	92.40	-6.5	5,203	-0.12%
2021/06/25	21.5	89.65	41.1	90.30	91.00	-19.6	4,772	-0.41%
2021/06/24	3	84.43	14	83.01	86.20	-11	4,312	-0.26%
2021/06/23	1	79.80	1	81.30	81.90	0	4,197	0.00%
2021/06/21	1	81.20	2	81.65	80.80	-1	4,232	-0.02%
2021/06/18	12	82.26	0	0.00	83.30	12	4,293	0.28%
2021/06/17	10	81.25	0	0.00	82.00	10	4,371	0.23%
2021/06/16	0	0.00	20	81.20	80.90	-20	4,455	-0.45%
2021/06/11	0	0.00	5	81.90	81.20	-5	4,646	-0.11%
2021/06/09	5	80.60	0	0.00	80.50	5	4,810	0.10%
2021/06/08	16.1	80.92	10	80.65	79.90	6.1	4,865	0.12%
2021/06/07	17	79.82	12	79.58	80.90	5	5,077	0.10%
2021/06/03	11	81.92	8.2	81.69	81.90	2.8	5,331	0.05%
2021/06/02	21	81.73	2	80.70	80.60	19	5,422	0.35%
2021/06/01	15	82.90	14	83.27	82.50	1	5,826	0.02%
2021/05/31	11	81.87	31	81.28	82.00	-20	5,898	-0.34%
2021/05/28	6	80.53	3	80.87	81.20	3	5,980	0.05%
2021/05/26	7	79.49	2	80.35	79.00	5	6,293	0.08%
2021/05/25	31.2	78.26	12	77.92	78.20	19.2	6,397	0.30%
2021/05/24	2	74.75	3	76.43	77.40	-1	6,618	-0.02%
2021/05/21	5	75.24	10	75.61	76.20	-5	6,937	-0.07%
2021/05/20	12	75.36	11	74.58	73.90	1	7,728	0.01%
2021/05/19	6	74.70	6	74.88	75.00	0	8,583	0.00%
2021/05/18	0	0.00	1	70.10	73.60	-1	8,963	-0.01%
2021/05/17	8	69.84	2	69.05	68.30	6	8,983	0.07%
2021/05/14	0	0.00	0	73.30	73.50	0	9,000	0.00%
2021/05/13	5	71.92	12	73.36	74.20	-7	9,084	-0.08%
2021/05/12	5.1	72.02	8	73.73	72.00	-2.9	9,244	-0.03%
2021/05/11	9	78.23	0	0.00	77.60	9	9,154	0.10%
2021/05/10	4	83.93	3	86.20	82.50	1	9,133	0.01%
2021/05/07	0	0.00	9	84.41	84.50	-9	9,148	-0.10%
2021/05/06	4	76.70	0	0.00	76.90	4	9,143	0.04%
2021/05/05	61.1	77.03	0	0.00	77.00	61.1	9,153	0.67%
2021/05/04	3.1	78.67	2	81.90	78.10	1.1	9,146	0.01%
2021/05/03	13.1	87.14	29	86.77	85.60	-16	9,019	-0.18%
2021/04/29	14.1	89.45	0	0.00	88.70	14.1	8,986	0.16%
2021/04/28	20.1	92.21	22	93.20	90.70	-2	8,972	-0.02%
2021/04/27	1	89.80	11	89.73	91.20	-10	8,731	-0.11%
2021/04/26	13	88.97	0	0.00	88.90	13	8,680	0.15%
2021/04/23	7	87.37	6	86.93	88.20	1	8,683	0.01%
2021/04/22	0	0.00	24	87.44	86.60	-24	8,696	-0.28%
2021/04/21	20	89.99	23	88.61	88.80	-3	8,661	-0.03%
2021/04/20	11	89.58	4	88.73	90.00	7	8,621	0.08%
2021/04/19	20	89.24	15	88.99	88.80	5	8,673	0.06%
2021/04/16	11	89.95	6	89.32	89.80	5	8,803	0.06%
2021/04/15	1	89.50	1	89.90	89.30	0	8,847	0.00%
2021/04/14	2	87.95	13	86.23	87.40	-11	8,872	-0.12%
2021/04/13	30	89.96	27	88.84	88.10	3	8,858	0.03%
2021/04/12	5	90.60	19	90.76	90.00	-14	8,845	-0.16%
2021/04/09	28	91.16	11	92.53	90.70	17	8,899	0.19%
2021/04/08	18	92.69	26	92.80	93.30	-8	8,771	-0.09%
2021/04/07	14	89.03	5	88.70	89.20	9	8,521	0.11%
2021/04/06	8	88.39	3	88.70	87.70	5	8,521	0.06%
2021/04/01	1	89.70	2	90.30	89.70	-1	8,460	-0.01%
2021/03/31	1	89.70	1	90.00	89.30	0	8,378	0.00%
2021/03/30	2.2	89.05	1	88.80	88.90	1.2	8,353	0.01%
2021/03/29	5.2	88.23	0	0.00	88.80	5.2	8,334	0.06%
2021/03/26	3.1	87.32	1	87.50	88.20	2.1	8,323	0.03%
2021/03/25	18	86.30	1	86.80	86.30	17	8,295	0.20%
2021/03/23	11	87.20	37	87.69	87.10	-26	8,284	-0.31%
2021/03/22	21	91.05	23	90.82	88.80	-2	8,227	-0.02%
2021/03/19	8	91.25	6	91.12	91.10	2	8,208	0.02%
2021/03/18	3	91.50	6	90.88	91.20	-3	8,174	-0.04%
2021/03/17	3	89.30	10	90.28	89.30	-7	8,218	-0.09%
2021/03/16	10	90.43	16	89.46	89.90	-6	8,359	-0.07%
2021/03/15	5	89.20	5	89.36	88.80	0	8,476	0.00%
2021/03/12	0	0.00	2	89.50	89.10	-2	8,447	-0.02%
2021/03/11	22	91.44	12	92.16	90.10	10	8,423	0.12%
2021/03/10	6	90.60	13	90.36	90.40	-7	8,239	-0.08%
2021/03/09	1	87.30	4	86.78	89.20	-3	8,160	-0.04%
2021/03/08	1	87.60	5	89.30	87.00	-4	8,088	-0.05%
2021/03/05	27	90.06	13	89.57	88.10	14	8,016	0.17%
2021/03/04	9	87.36	13	86.66	86.10	-4	7,670	-0.05%
2021/03/03	9	89.24	4	90.30	89.80	5	7,702	0.06%
2021/03/02	4	91.08	8	92.24	88.90	-4	7,600	-0.05%
2021/02/26	17	91.96	9.1	91.93	92.00	8	7,479	0.11%
2021/02/25	2	90.45	11	91.35	89.70	-9	7,279	-0.12%
2021/02/24	21	92.90	12	93.58	90.70	9	7,132	0.13%
2021/02/23	19	93.05	10	93.44	93.20	9	6,872	0.13%
2021/02/22	78	98.56	100	98.00	95.80	-22	6,549	-0.34%
2021/02/19	76.1	89.46	33	91.07	94.00	43.1	5,820	0.74%
2021/02/18	2	83.25	21	85.02	85.50	-19	4,952	-0.38%
2021/02/17	0	0.00	2	76.95	77.80	-2	4,570	-0.04%
2021/02/05	7	75.81	1	75.60	75.60	6	4,508	0.13%
2021/02/04	2	77.35	11	77.45	77.10	-9	4,465	-0.20%
2021/02/03	15	76.34	7	76.27	75.70	8	4,357	0.18%
2021/02/01	6	71.80	19	72.24	72.30	-13	4,219	-0.31%
2021/01/29	19	76.16	19	77.64	73.80	0	4,167	0.00%
2021/01/28	3	74.90	3	75.17	74.30	0	4,016	0.00%
2021/01/27	5	74.76	6	74.80	74.80	-1	3,975	-0.03%
2021/01/26	1	74.40	1	75.40	72.90	0	3,935	0.00%
2021/01/25	1	74.40	1	74.40	73.90	0	3,903	0.00%
2021/01/22	0	0.00	7	71.20	73.20	-7	3,877	-0.18%
2021/01/21	1	70.70	1	70.70	71.00	0	3,846	0.00%
2021/01/20	5	72.40	3	72.17	72.10	2	3,809	0.05%
2021/01/19	4	74.48	17	75.52	75.20	-13	3,750	-0.35%
2021/01/18	3	73.37	4	73.40	73.80	-1	3,709	-0.03%
2021/01/15	9	76.96	7	76.41	75.50	2	3,670	0.05%
2021/01/14	0	0.00	1	78.10	77.70	-1	3,619	-0.03%
2021/01/13	4	77.05	13	77.37	76.70	-9	3,590	-0.25%
2021/01/12	2	78.15	4	77.10	76.10	-2	3,555	-0.06%
2021/01/11	16	78.89	21	79.09	79.90	-5	3,465	-0.14%
2021/01/08	3	77.73	0	0.00	77.60	3	3,298	0.09%
2021/01/07	2	77.80	4	76.93	77.10	-2	3,212	-0.06%
2021/01/06	0	0.00	1	74.10	74.60	-1	3,156	-0.03%
2021/01/05	1	77.70	3	77.73	77.50	-2	3,075	-0.07%
2021/01/04	10	77.04	22	76.95	78.00	-12	3,019	-0.40%
2020/12/30	0	0.00	3	74.30	74.30	-3	2,885	-0.10%
2020/12/29	14	74.54	4	74.80	73.70	10	2,867	0.35%
2020/12/25	3	72.90	0	0.00	72.70	3	2,798	0.11%
2020/12/24	2	73.30	2	72.70	72.70	0	2,779	0.00%
2020/12/23	0	0.00	1	71.80	71.70	-1	2,781	-0.04%
2020/12/22	0	0.00	1	70.70	70.20	-1	2,781	-0.04%
2020/12/21	0	0.00	1	72.00	72.20	-1	2,772	-0.04%
2020/12/18	5	73.84	3	73.63	73.60	2	2,747	0.07%
2020/12/16	5	72.90	3	73.40	72.50	2	2,699	0.07%
2020/12/15	1	72.00	0	0.00	72.20	1	2,672	0.04%
2020/12/14	1	76.50	1	77.20	75.50	0	2,592	0.00%
2020/12/11	65	78.73	44	77.36	77.20	21	2,545	0.82%
2020/12/10	48	78.02	37	78.94	79.90	11	2,382	0.46%
2020/12/09	13	75.93	20	78.12	78.80	-7	2,176	-0.32%
2020/12/08	1	73.90	2	73.50	73.30	-1	1,938	-0.05%
2020/12/07	1	72.40	0	0.00	72.50	1	1,922	0.05%
2020/12/04	0	0.00	2	73.90	73.70	-2	1,889	-0.11%
2020/12/03	3	74.23	5	75.20	74.20	-2	1,868	-0.11%
2020/12/02	1	74.30	7	73.87	73.90	-6	1,793	-0.33%
2020/11/30	4	72.83	4	74.05	73.20	0	1,727	0.00%
2020/11/27	7	72.09	17	72.93	74.00	-10	1,682	-0.59%
2020/11/26	1	71.30	11.5	70.81	70.70	-10.5	1,507	-0.69%
2020/11/25	3	71.20	0	0.00	70.20	3	1,493	0.20%
2020/11/24	1	71.10	9	70.67	70.60	-8	1,471	-0.54%
2020/11/23	2	69.70	0	0.00	69.70	2	1,450	0.14%
2020/11/20	0	0.00	16	69.44	70.00	-16	1,459	-1.10%
2020/11/18	25	70.67	9	70.79	70.30	16	1,453	1.10%
2020/11/17	8	69.28	3	69.37	69.40	5	1,379	0.36%
2020/11/16	5	69.30	10	68.90	68.70	-5	1,424	-0.35%
2020/11/13	6	68.83	1	69.10	68.90	5	1,413	0.35%
2020/11/12	3	69.43	31	69.01	69.00	-28	1,426	-1.96%
2020/11/11	1	68.80	0	0.00	68.80	1	1,410	0.07%
2020/11/10	4	68.95	9	67.60	68.50	-5	1,405	-0.36%
2020/11/09	4	66.65	1	67.40	67.90	3	1,366	0.22%
2020/11/06	5	65.00	0	0.00	64.70	5	1,330	0.38%
2020/11/04	1	65.20	1	65.20	65.30	0	1,386	0.00%
2020/11/03	3	63.53	1	64.70	64.70	2	1,411	0.14%
2020/10/30	6	63.50	0	0.00	63.60	6	1,485	0.40%
2020/10/29	2	63.40	0	0.00	63.90	2	1,514	0.13%
2020/10/28	0	0.00	2	64.20	64.10	-2	1,529	-0.13%
2020/10/27	0	0.00	8	65.14	65.00	-8	1,540	-0.52%
2020/10/26	10	65.44	2	65.00	64.90	8	1,581	0.51%
2020/10/22	1	66.00	1	65.90	65.30	0	1,660	0.00%
2020/10/21	1	66.20	1	66.60	66.40	0	1,705	0.00%
2020/10/20	0	0.00	1	65.60	65.90	-1	1,770	-0.06%
2020/10/19	1	65.80	1	65.60	65.70	0	1,809	0.00%
2020/10/16	5	66.10	42	65.93	64.80	-37	1,906	-1.94%
2020/10/15	15	65.84	0	0.00	65.60	15	1,973	0.76%
2020/10/14	0	0.00	6	66.33	66.60	-6	1,992	-0.30%
2020/10/13	5	64.40	0	0.00	64.70	5	2,014	0.25%
2020/10/12	20	65.45	0	0.00	65.30	20	2,061	0.97%
2020/10/08	1	66.10	1	66.40	66.00	0	2,110	0.00%
2020/10/06	6	65.48	3	65.50	65.40	3	2,244	0.13%
2020/09/29	0	0.00	1	64.70	64.10	-1	3,243	-0.03%
2020/09/28	2	65.35	2	64.30	65.30	0	3,547	0.00%
2020/09/25	1	64.40	0	0.00	62.20	1	3,596	0.03%
2020/09/24	2	64.25	6	63.73	63.90	-4	3,593	-0.11%
2020/09/23	0	0.00	5	65.90	65.80	-5	3,587	-0.14%
2020/09/22	2	66.05	1	66.20	66.10	1	3,637	0.03%
2020/09/21	1	67.70	1	67.20	67.10	0	3,647	0.00%
2020/09/18	0	0.00	8	67.86	68.10	-8	3,653	-0.22%
2020/09/17	9	67.89	2	67.65	67.90	7	3,672	0.19%
2020/09/16	6	67.08	11	66.97	66.90	-5	3,674	-0.14%
2020/09/15	17	66.79	6	66.83	66.80	11	3,674	0.30%
2020/09/14	3	65.83	4	65.98	66.30	-1	3,807	-0.03%
2020/09/11	2	64.00	1	63.90	64.00	1	3,815	0.03%
2020/09/10	1	65.30	0	0.00	64.40	1	3,849	0.03%
2020/09/09	1	63.90	3	63.70	64.60	-2	3,879	-0.05%
2020/09/08	2	65.25	1	65.10	65.10	1	3,898	0.03%
2020/09/07	1	66.80	0	0.00	65.70	1	3,931	0.03%
2020/09/04	1	66.10	2	66.00	66.40	-1	3,990	-0.03%
2020/09/03	5	67.50	0	0.00	67.50	5	4,170	0.12%
2020/09/02	4	67.70	0	0.00	68.20	4	4,182	0.10%
2020/09/01	0	0.00	0	66.50	65.50	0	4,161	0.00%
2020/08/27	0	0.00	2	66.70	66.10	-2	4,267	-0.05%
2020/08/26	1	66.70	4	66.53	66.60	-3	4,415	-0.07%
2020/08/25	1	65.20	1	65.20	65.30	0	4,424	0.00%
2020/08/24	5	64.52	1	64.30	64.30	4	4,426	0.09%
2020/08/21	7	64.93	2	64.30	65.00	5	4,434	0.11%
2020/08/20	5	63.82	12	63.95	63.60	-7	4,430	-0.16%
2020/08/19	2	69.15	4	68.55	68.50	-2	4,386	-0.05%
2020/08/18	5	70.80	7	70.51	70.30	-2	4,369	-0.05%
2020/08/17	4	70.90	6	70.93	70.80	-2	4,367	-0.05%
2020/08/14	6	70.82	12	69.91	70.70	-6	4,370	-0.14%
2020/08/13	1	70.00	3	71.07	70.00	-2	4,368	-0.05%
2020/08/12	1	70.50	2	70.10	69.90	-1	4,365	-0.02%
2020/08/11	2	71.25	2	70.55	71.10	0	4,377	0.00%
2020/08/10	1	69.80	0	0.00	69.90	1	4,387	0.02%
2020/08/07	1	71.80	2	71.20	70.80	-1	4,407	-0.02%
2020/08/06	4	71.40	1	72.30	71.60	3	4,397	0.07%
2020/08/05	8	71.18	1	71.00	71.30	7	4,403	0.16%
2020/08/04	1	70.10	1	70.10	69.90	0	4,400	0.00%
2020/08/03	0	0.00	1	69.10	69.00	-1	4,527	-0.02%
2020/07/30	3	69.37	1	69.00	69.40	2	4,592	0.04%
2020/07/29	4	68.00	4	68.00	68.50	0	4,577	0.00%
2020/07/28	4	68.13	1	70.00	67.30	3	4,577	0.07%
2020/07/27	4	69.00	2	69.05	69.00	2	4,590	0.04%
2020/07/24	7	70.64	3	69.97	70.40	4	4,594	0.09%
2020/07/23	1	73.00	5	72.78	72.30	-4	4,568	-0.09%
2020/07/22	12	73.46	5	73.96	73.00	7	4,581	0.15%
2020/07/21	2	72.15	9	72.33	72.00	-7	4,496	-0.16%
2020/07/20	2	70.90	1	71.20	71.00	1	4,452	0.02%
2020/07/17	1	71.20	1	71.20	71.20	0	4,448	0.00%
2020/07/16	8	71.26	2	71.60	71.50	6	4,457	0.13%
2020/07/15	21	73.08	13	71.87	71.20	8	4,439	0.18%
2020/07/14	8	72.83	1	72.60	72.60	7	4,456	0.16%
2020/07/13	2	75.10	2	76.10	75.20	0	4,414	0.00%
2020/07/10	16	77.71	15	75.77	75.00	1	4,421	0.02%
2020/07/09	4	79.63	12	80.27	79.90	-8	4,363	-0.18%
2020/07/08	44	81.57	46	81.66	81.40	-2	4,194	-0.05%
2020/07/07	11	72.78	53	73.02	77.10	-42	3,612	-1.16%
2020/07/06	25	71.89	7	72.03	72.10	18	3,368	0.53%
2020/07/03	16	70.77	1	70.90	70.60	15	3,365	0.45%
2020/07/01	4	71.35	1	70.90	71.00	3	3,440	0.09%
2020/06/30	1	70.30	1	69.80	70.10	0	3,412	0.00%
2020/06/29	1	69.10	2	68.95	68.80	-1	3,425	-0.03%
2020/06/24	1	70.50	0	0.00	70.20	1	3,431	0.03%
2020/06/23	2	70.30	1	70.00	70.10	1	3,459	0.03%
2020/06/22	0	0.00	11	70.71	70.70	-11	3,480	-0.32%
2020/06/19	3	71.63	4	71.65	70.00	-1	3,529	-0.03%
2020/06/18	1	70.30	7	70.84	70.70	-6	3,433	-0.17%
2020/06/17	13	70.87	2	70.65	70.30	11	3,447	0.32%
2020/06/16	3	70.07	15	69.18	69.70	-12	3,475	-0.35%
2020/06/15	0	0.00	1	69.30	68.00	-1	3,541	-0.03%
2020/06/12	7	68.16	2	68.00	68.80	5	3,559	0.14%
2020/06/11	17	71.10	8	70.54	69.90	9	3,586	0.25%
2020/06/10	8	73.34	10	73.89	72.20	-2	3,590	-0.06%
2020/06/09	20	72.03	10	71.36	72.40	10	3,506	0.29%
2020/06/08	5	71.84	1	71.60	71.50	4	3,570	0.11%
2020/06/04	2	71.85	1	72.00	71.40	1	3,593	0.03%
2020/06/03	12	72.80	0	0.00	72.40	12	3,618	0.33%
2020/06/02	9	72.03	12	72.18	72.30	-3	3,568	-0.08%
2020/06/01	1	70.40	11	70.22	70.60	-10	3,436	-0.29%
2020/05/29	7	68.69	1	69.70	68.50	6	3,434	0.17%
2020/05/28	0	0.00	1	69.80	68.80	-1	3,474	-0.03%
2020/05/27	2	70.05	4	70.43	70.20	-2	3,511	-0.06%
2020/05/26	2	69.95	1	70.20	69.50	1	3,585	0.03%
2020/05/25	1	67.20	1	68.20	69.00	0	3,620	0.00%
2020/05/22	1	68.50	1	68.10	68.10	0	3,694	0.00%
2020/05/21	7	69.16	2	69.50	69.60	5	3,740	0.13%
2020/05/20	1	68.80	1	68.80	68.20	0	3,767	0.00%
2020/05/19	3	68.03	1	68.20	68.00	2	3,884	0.05%
2020/05/18	2	67.40	1	68.10	67.30	1	4,012	0.02%
2020/05/15	1	67.60	2.1	67.58	67.20	-1.1	4,013	-0.03%
2020/05/14	5	69.92	1	68.60	68.80	4	4,008	0.10%
2020/05/13	6	71.05	8.2	71.14	70.80	-2.2	4,004	-0.05%
2020/05/12	3	71.13	5	71.02	71.00	-2	4,052	-0.05%
2020/05/11	5	70.84	0	0.00	70.90	5	4,099	0.12%
2020/05/08	12	71.51	4	71.75	70.70	8	4,087	0.20%
2020/05/07	3	73.41	7	73.83	74.60	-4	3,973	-0.10%
2020/05/06	0	0.00	2	71.50	71.30	-2	3,944	-0.05%
2020/05/04	1	71.10	0	0.00	70.70	1	4,041	0.02%
2020/04/30	1	72.50	1	72.70	72.60	0	4,096	0.00%
2020/04/29	0	0.00	1	71.30	71.30	-1	4,105	-0.02%
2020/04/28	9	71.00	4	71.00	70.40	5	4,132	0.12%
2020/04/27	1	70.20	5	70.16	70.40	-4	4,228	-0.09%
2020/04/23	1	67.60	2	68.50	68.50	-1	4,294	-0.02%
2020/04/22	3	67.60	6	68.42	68.50	-3	4,402	-0.07%
2020/04/21	2	68.85	2	68.65	67.50	0	4,488	0.00%
2020/04/20	2	70.15	4	69.65	70.40	-2	4,530	-0.04%
2020/04/17	5	69.58	6	70.03	69.20	-1	4,584	-0.02%
2020/04/16	5	69.50	2	70.20	69.70	3	4,725	0.06%
2020/04/15	6	69.82	4	69.90	70.10	2	4,829	0.04%
2020/04/14	4	70.00	6	68.98	69.70	-2	4,917	-0.04%
2020/04/13	8	68.03	1	68.00	67.40	7	5,160	0.14%
2020/04/10	5	67.22	3	66.97	66.80	2	5,536	0.04%
2020/04/09	7	67.74	5	67.90	67.30	2	5,868	0.03%
2020/04/08	8	66.50	0	0.00	68.40	8	6,121	0.13%
2020/04/07	9	65.52	5	65.90	66.60	4	6,268	0.06%
2020/04/01	2	61.25	3	61.70	62.00	-1	6,722	-0.01%
2020/03/31	1	60.70	1	62.90	61.00	0	7,310	0.00%
2020/03/30	0	0.00	4	59.45	61.90	-4	7,651	-0.05%
2020/03/27	4	61.75	3	63.53	61.00	1	7,928	0.01%
2020/03/26	4	61.18	1	61.80	61.80	3	8,385	0.04%
2020/03/25	3	61.80	3	61.77	61.60	0	8,673	0.00%
2020/03/24	5	58.74	6	58.55	58.90	-1	8,750	-0.01%
2020/03/23	0	0.00	1	54.30	54.10	-1	8,864	-0.01%
2020/03/20	7	56.07	2	56.40	57.50	5	9,195	0.05%
2020/03/19	4	53.40	20	52.66	52.30	-16	9,238	-0.17%
2020/03/18	2	60.60	2	60.35	58.10	0	9,165	0.00%
2020/03/17	3	60.10	5	60.60	60.20	-2	9,235	-0.02%
2020/03/16	10	66.61	3	67.40	62.00	7	9,171	0.08%
2020/03/13	5	65.04	8	64.45	68.00	-3	9,102	-0.03%
2020/03/12	9	72.33	0	0.00	71.00	9	9,013	0.10%
2020/03/11	0	0.00	1	80.60	78.50	-1	8,929	-0.01%
2020/03/10	7	79.77	6	78.60	80.80	1	8,950	0.01%
2020/03/09	4	80.88	4	80.50	79.00	0	8,906	0.00%
2020/03/06	4	83.60	2	83.40	83.20	2	8,846	0.02%
2020/03/05	1	84.60	1	85.40	84.60	0	8,831	0.00%
2020/03/04	3	83.40	0	0.00	83.70	3	8,817	0.03%
2020/03/03	9	83.90	4	83.85	83.70	5	8,805	0.06%
2020/03/02	5	81.20	11	83.85	81.50	-6	8,759	-0.07%
2020/02/27	10	85.63	4	84.30	83.70	6	8,723	0.07%
2020/02/26	3	89.30	5	89.60	88.30	-2	8,644	-0.02%
2020/02/25	4	90.58	6	90.42	90.30	-2	8,605	-0.02%
2020/02/24	1	92.20	0	0.00	91.90	1	8,532	0.01%
2020/02/21	7	90.53	3	90.87	90.70	4	8,502	0.05%
2020/02/20	20	92.46	5	91.88	91.00	15	8,474	0.18%
2020/02/19	9	90.54	17	91.31	92.10	-8	8,358	-0.10%
2020/02/18	1	88.30	3	88.33	88.30	-2	8,233	-0.02%
2020/02/17	2	89.40	1	88.40	88.40	1	8,238	0.01%
2020/02/14	1	88.20	0	0.00	88.80	1	8,215	0.01%
2020/02/13	0	0.00	1	88.20	87.80	-1	8,200	-0.01%
2020/02/12	23	87.13	6	87.58	88.50	17	8,187	0.21%
2020/02/11	1	84.40	1	84.70	85.50	0	8,131	0.00%
2020/02/10	2	83.70	2	83.95	84.00	0	8,140	0.00%
2020/02/06	4	87.68	2	87.75	88.00	2	8,139	0.02%
2020/02/05	9	88.91	13	87.69	86.70	-4	8,141	-0.05%
2020/02/04	8	87.55	3	87.43	87.60	5	8,089	0.06%
2020/02/03	3	81.73	2	81.85	84.80	1	8,065	0.01%
2020/01/31	7	85.81	4	86.95	86.50	3	8,256	0.04%
2020/01/30	2	88.70	7	88.21	86.60	-5	8,282	-0.06%
2020/01/20	4	95.63	5	96.00	96.20	-1	8,158	-0.01%
2020/01/17	6	95.07	1	95.00	95.00	5	8,174	0.06%
2020/01/16	15	95.91	5	96.32	96.60	10	8,264	0.12%
2020/01/15	3	96.47	6	96.55	95.50	-3	8,159	-0.04%
2020/01/14	22	98.80	3	99.30	98.30	19	8,055	0.24%
2020/01/13	6	97.30	1	97.40	98.20	5	7,961	0.06%
2020/01/10	12	98.53	10	98.61	97.00	2	7,897	0.03%
2020/01/09	22	100.15	16	99.96	100.50	6	7,686	0.08%
2020/01/08	6	98.62	1	100.96	97.40	5	7,556	0.07%
2020/01/07	7	99.69	13	99.75	99.20	-6	7,403	-0.08%
2020/01/06	10	105.95	7	105.79	103.00	3	7,077	0.04%
2020/01/03	11	104.77	14	103.86	104.50	-3	6,656	-0.05%
2020/01/02	19	108.82	9	110.56	108.50	10	6,306	0.16%
2019/12/31	8	106.44	14.5	107.00	108.00	-6.5	6,011	-0.11%
2019/12/30	3	106.00	5	106.10	105.50	-2	5,801	-0.03%
2019/12/27	9	106.94	5	106.10	106.00	4	5,576	0.07%
2019/12/26	6	104.68	32	107.28	106.50	-26	5,269	-0.49%
2019/12/25	12	100.48	13	100.39	101.50	-1	4,672	-0.02%
2019/12/24	15	96.29	26	96.32	96.50	-11	4,318	-0.25%
2019/12/23	16	96.19	48	96.54	95.80	-32	4,028	-0.79%
2019/12/20	7	88.12	13	87.88	88.90	-6	3,572	-0.17%
2019/12/19	11	86.86	9	87.24	85.60	2	3,250	0.06%
2019/12/18	7.1	86.19	7	86.13	86.50	0.1	3,126	0.00%
2019/12/17	19.1	86.31	13	86.19	86.00	6.1	3,007	0.20%
2019/12/16	2	81.45	11	81.69	82.80	-9	2,674	-0.34%
2019/12/13	1	80.90	7	79.84	79.10	-6	2,585	-0.23%
2019/12/12	16	80.84	90	81.00	80.20	-74	2,560	-2.89%
2019/12/11	78	79.37	5	79.32	79.10	73	2,464	2.96%
2019/12/06	0	0.00	8	78.78	78.40	-8	2,492	-0.32%
2019/12/05	2	79.30	2	79.35	78.70	0	2,519	0.00%
2019/12/04	1	77.40	2	76.70	77.10	-1	2,481	-0.04%
2019/12/03	2	77.30	0	0.00	77.10	2	2,497	0.08%
2019/11/29	1	78.60	1	77.60	78.40	0	2,554	0.00%
2019/11/28	2	78.20	1	77.80	77.80	1	2,560	0.04%
2019/11/27	2	78.50	0	0.00	78.70	2	2,591	0.08%
2019/11/26	1	78.90	2	78.55	78.90	-1	2,729	-0.04%
2019/11/25	1	77.80	0	0.00	77.40	1	2,839	0.04%
2019/11/22	0	0.00	7	77.20	76.50	-7	2,859	-0.24%
2019/11/21	2	76.40	0	0.00	76.50	2	2,896	0.07%
2019/11/20	1	76.50	5	76.48	76.60	-4	2,931	-0.14%
2019/11/19	3	78.20	3	78.20	77.80	0	2,967	0.00%
2019/11/18	5	78.20	2	78.00	78.10	3	2,988	0.10%
2019/11/15	5	78.00	5	78.70	78.20	0	3,030	0.00%
2019/11/14	5	77.80	1	77.70	77.70	4	3,075	0.13%
2019/11/11	0	0.00	2	79.85	79.70	-2	3,175	-0.06%
2019/11/08	0	0.00	20	83.52	83.00	-20	3,204	-0.62%
2019/11/07	2	84.60	7	84.23	83.60	-5	3,248	-0.15%
2019/11/06	21	85.76	22	85.50	84.20	-1	3,240	-0.03%
2019/11/05	3	85.70	23	85.83	85.20	-20	3,239	-0.62%
2019/11/04	3	85.60	7	86.30	85.40	-4	3,240	-0.12%
2019/11/01	5	85.08	2	85.05	85.30	3	3,225	0.09%
2019/10/31	14	84.16	5	84.70	84.00	9	3,225	0.28%
2019/10/30	21	85.76	19	86.00	84.90	2	3,181	0.06%
2019/10/29	8	83.63	0	0.00	84.80	8	2,957	0.27%
2019/10/28	0	0.00	3	82.13	82.10	-3	2,908	-0.10%
2019/10/25	10	83.61	19	84.06	83.00	-9	2,909	-0.31%
2019/10/24	20	82.97	7	83.16	84.30	13	2,857	0.45%
2019/10/23	0	0.00	21	81.19	81.10	-21	2,728	-0.77%
2019/10/22	6	81.10	2	80.50	80.10	4	2,736	0.15%
2019/10/21	0	0.00	5	80.64	80.20	-5	2,780	-0.18%
2019/10/18	6	80.80	1	80.50	80.80	5	2,802	0.18%
2019/10/17	5	80.00	10	79.85	79.80	-5	2,838	-0.18%
2019/10/16	11	80.13	0	0.00	79.80	11	2,929	0.38%
2019/10/15	0	0.00	4	79.85	79.10	-4	3,218	-0.12%
2019/10/14	5	79.00	7	79.34	78.90	-2	3,284	-0.06%
2019/10/09	12	79.25	0	0.00	79.00	12	3,275	0.37%
2019/10/08	0	0.00	5	80.40	80.40	-5	3,290	-0.15%
2019/10/07	10	82.00	5	81.90	81.10	5	3,333	0.15%
2019/10/04	10	80.90	0	0.00	81.00	10	3,349	0.30%
2019/10/03	0	0.00	16	80.71	80.60	-16	3,366	-0.48%
2019/10/02	3	81.53	6	80.22	81.50	-3	3,389	-0.09%
2019/10/01	1	80.00	0	0.00	80.60	1	3,381	0.03%
2019/09/26	1	79.30	1	80.00	79.30	0	3,494	0.00%
2019/09/25	23	79.33	17	79.64	79.30	6	3,539	0.17%
2019/09/24	12	81.34	12	81.30	81.20	0	3,690	0.00%
2019/09/23	6	81.13	21	81.41	81.00	-15	3,757	-0.40%
2019/09/20	21	80.20	2	80.55	80.70	19	4,061	0.47%
2019/09/19	6	81.48	11	81.06	80.40	-5	4,033	-0.12%
2019/09/18	7	81.70	5	81.50	81.50	2	4,017	0.05%
2019/09/17	19	82.11	0	0.00	81.90	19	4,030	0.47%
2019/09/16	0	0.00	3	81.30	81.50	-3	4,101	-0.07%
2019/09/12	5	82.50	1	82.60	82.60	4	4,166	0.10%
2019/09/11	2	82.95	0	0.00	82.30	2	4,240	0.05%
2019/09/10	5	82.30	3	82.27	82.30	2	4,277	0.05%
2019/09/09	0	0.00	1	84.10	83.60	-1	4,317	-0.02%
2019/09/06	13	86.37	20	85.91	85.30	-7	4,528	-0.15%
2019/09/05	7	86.31	5	86.40	85.90	2	4,789	0.04%
2019/09/04	5	85.50	15	85.37	85.50	-10	4,813	-0.21%
2019/09/03	3	86.07	3	85.03	84.70	0	4,841	0.00%
2019/09/02	18	86.04	0	0.00	86.00	18	4,833	0.37%
2019/08/30	19	86.79	14	86.74	85.70	5	4,851	0.10%
2019/08/29	3	88.13	12	87.56	86.10	-9	4,820	-0.19%
2019/08/28	10	85.82	15	86.09	87.70	-5	4,687	-0.11%
2019/08/27	1	83.50	3	83.87	84.00	-2	4,565	-0.04%
2019/08/26	33	82.32	0	0.00	82.00	33	4,579	0.72%
2019/08/23	3	86.20	2	85.45	85.10	1	4,534	0.02%
2019/08/22	7	86.27	3	85.93	85.80	4	4,491	0.09%
2019/08/21	2	85.40	7	85.21	85.30	-5	4,431	-0.11%
2019/08/20	2	85.30	6	85.37	85.30	-4	4,411	-0.09%
2019/08/19	12	85.08	6	84.95	84.10	6	4,378	0.14%
2019/08/16	21	83.99	18	83.79	85.00	3	4,345	0.07%
2019/08/15	10	82.25	12	82.05	82.60	-2	4,266	-0.05%
2019/08/14	9	82.44	4	82.35	82.30	5	4,258	0.12%
2019/08/13	9	81.33	15	82.01	80.70	-6	4,238	-0.14%
2019/08/12	19	80.71	9	82.71	82.90	10	4,208	0.24%
2019/08/08	2	79.45	4	79.43	79.50	-2	4,154	-0.05%
2019/08/07	3	79.20	2	79.00	78.00	1	4,167	0.02%
2019/08/06	5	78.52	4	77.05	79.50	1	4,196	0.02%
2019/08/05	1	78.00	2	78.70	78.00	-1	4,198	-0.02%
2019/08/02	2	80.85	1	80.60	80.60	1	4,196	0.02%
2019/08/01	0	0.00	1	82.50	82.70	-1	4,210	-0.02%
2019/07/31	2	83.30	2	81.70	83.40	0	4,220	0.00%
2019/07/30	2	82.95	1	81.80	81.80	1	4,191	0.02%
2019/07/29	0	0.00	1	85.30	85.10	-1	4,203	-0.02%
2019/07/26	3	85.00	0	0.00	85.40	3	4,270	0.07%
2019/07/25	2	85.35	2	85.15	86.00	0	4,275	0.00%
2019/07/24	1	83.90	1	84.30	84.30	0	4,282	0.00%
2019/07/23	1	85.10	1	84.80	84.80	0	4,307	0.00%
2019/07/22	2	85.10	3	85.03	84.90	-1	4,351	-0.02%
2019/07/19	1	86.10	1	84.50	85.00	0	4,365	0.00%
2019/07/18	8	86.86	2	86.35	85.00	6	4,337	0.14%
2019/07/17	11	89.54	16	90.12	87.20	-5	4,321	-0.12%
2019/07/16	3	86.87	4	87.70	86.80	-1	4,094	-0.02%
2019/07/15	2	85.20	1	86.00	86.00	1	4,122	0.02%
2019/07/12	2	86.50	0	0.00	85.80	2	4,268	0.05%
2019/07/11	1	87.10	3	86.73	86.00	-2	4,338	-0.05%
2019/07/10	2	85.85	7	85.70	86.40	-5	4,383	-0.11%
2019/07/09	4	85.18	3	84.00	84.00	1	4,450	0.02%
2019/07/08	2	85.40	1	85.10	85.10	1	4,593	0.02%
2019/07/05	1	86.20	0	0.00	86.40	1	4,668	0.02%
2019/07/04	6	85.98	2	86.10	86.00	4	4,777	0.08%
2019/07/03	4	88.10	3	88.77	87.00	1	4,814	0.02%
2019/07/02	1	89.10	6	88.58	88.50	-5	4,827	-0.10%
2019/07/01	29	90.38	9	91.28	89.70	20	4,829	0.41%
2019/06/28	6	86.25	3	86.30	86.90	3	4,801	0.06%
2019/06/27	10	86.45	24	87.15	86.90	-14	5,131	-0.27%
2019/06/26	1	81.10	1	82.40	82.40	0	4,997	0.00%
2019/06/25	1	82.50	1	81.30	81.30	0	5,226	0.00%
2019/06/24	3	81.77	2	82.15	82.70	1	5,489	0.02%
2019/06/21	12	82.58	9	83.73	80.80	3	6,009	0.05%
2019/06/20	6	83.93	4	83.88	84.00	2	6,228	0.03%
2019/06/19	3	82.53	13	82.83	82.20	-10	6,977	-0.14%
2019/06/18	2	81.55	1	80.80	80.80	1	7,536	0.01%
2019/06/17	10	81.50	8	81.30	83.00	2	7,921	0.03%
2019/06/14	8	82.24	21	82.09	81.60	-13	7,923	-0.16%
2019/06/13	2	80.55	19.2	81.02	80.40	-17.2	7,774	-0.22%
2019/06/12	1	76.00	6	75.50	76.00	-5	7,605	-0.07%
2019/06/11	43	74.44	22	74.40	74.10	21	7,906	0.27%
2019/06/10	2	72.65	2	73.15	73.50	0	8,015	0.00%
2019/06/06	8	70.41	1	70.40	70.00	7	8,052	0.09%
2019/06/05	0	0.00	1	72.30	72.30	-1	8,025	-0.01%
2019/06/04	1	72.20	0	0.00	72.10	1	8,039	0.01%
2019/05/31	12	74.05	1	74.40	73.60	11	8,119	0.14%
2019/05/30	9	73.17	6	72.92	73.10	3	8,167	0.04%
2019/05/29	0	0.00	2	71.80	72.20	-2	8,229	-0.02%
2019/05/28	2	73.10	1	73.00	72.70	1	8,263	0.01%
2019/05/24	1	72.60	1	74.00	72.60	0	8,468	0.00%
2019/05/23	7	73.21	1	72.90	72.90	6	8,607	0.07%
2019/05/22	1	77.00	0	0.00	75.50	1	9,113	0.01%
2019/05/21	3	77.50	1	74.40	77.30	2	9,173	0.02%
2019/05/20	1	74.30	1	76.10	75.20	0	9,297	0.00%
2019/05/17	2	77.95	12	75.02	75.00	-10	9,366	-0.11%
2019/05/16	1	79.20	3	78.80	78.00	-2	9,375	-0.02%
2019/05/15	1	80.00	3	80.30	80.00	-2	9,406	-0.02%
2019/05/14	6	77.02	2	77.30	80.60	4	9,518	0.04%
2019/05/13	1	79.40	10	78.50	78.50	-9	9,507	-0.09%
2019/05/10	3	83.10	1	83.00	81.50	2	9,510	0.02%
2019/05/09	18	83.57	3	82.60	82.00	15	9,554	0.16%
2019/05/08	2	84.40	3	84.53	85.40	-1	9,574	-0.01%
2019/05/07	3	86.43	3	87.10	86.00	0	9,573	0.00%
2019/05/06	6	86.57	3	85.90	85.70	3	9,611	0.03%
2019/05/03	9	89.96	9	90.38	89.70	0	9,571	0.00%
2019/05/02	4	88.33	6	88.82	88.00	-2	9,524	-0.02%
2019/04/30	8	86.75	7	88.14	88.30	1	9,544	0.01%
2019/04/29	9	86.18	3	86.30	85.50	6	9,591	0.06%
2019/04/26	28	88.22	15	89.56	87.50	13	9,773	0.13%
2019/04/25	0	0.00	3	92.00	91.40	-3	9,894	-0.03%
2019/04/24	13	90.89	11	90.98	90.80	2	9,943	0.02%
2019/04/23	2	90.75	16	90.39	90.40	-14	10,073	-0.14%
2019/04/22	8	91.56	3	92.43	92.00	5	10,362	0.05%
2019/04/19	13	91.33	11	92.62	91.30	2	10,529	0.02%
2019/04/18	10	92.44	8	93.69	92.50	2	10,755	0.02%
2019/04/17	1	91.00	8	92.34	91.20	-7	10,669	-0.07%
2019/04/16	12	92.64	1	92.20	92.20	11	10,632	0.10%
2019/04/15	19	92.62	1	92.90	93.60	18	10,584	0.17%
2019/04/12	12	93.13	19	93.13	91.50	-7	10,511	-0.07%
2019/04/11	10	96.47	4	97.08	94.80	6	10,375	0.06%
2019/04/10	19	97.22	10	97.44	96.30	9	10,308	0.09%
2019/04/09	2	97.75	0.1	96.30	96.10	1.9	10,267	0.02%
2019/04/08	5	97.06	2	97.80	96.50	3	10,221	0.03%
2019/04/03	16	98.69	4	97.95	97.50	12	10,114	0.12%
2019/04/02	6	98.87	4	98.68	98.80	2	10,066	0.02%
2019/04/01	15	101.40	23	101.43	97.40	-8	9,895	-0.08%
2019/03/29	1	96.52	5	97.84	98.40	-4	9,486	-0.04%
2019/03/28	6	97.33	9	97.37	96.40	-3	9,346	-0.03%
2019/03/27	10	97.96	11	97.41	97.70	-1	9,125	-0.01%
2019/03/26	39	99.40	45	99.44	99.10	-6	8,857	-0.07%
2019/03/25	13	93.32	17	93.19	95.60	-4	8,350	-0.05%
2019/03/22	35	95.47	19	94.83	94.60	16	8,080	0.20%
2019/03/21	11	87.83	36	89.77	90.50	-25	7,287	-0.34%
2019/03/20	41	85.35	38	85.13	82.30	3	6,741	0.04%
2019/03/19	14	79.86	34	79.83	80.20	-20	6,353	-0.31%
2019/03/18	22	79.49	2	80.00	78.80	20	6,301	0.32%
2019/03/15	7	78.86	5	79.36	78.80	2	6,244	0.03%
2019/03/14	7	80.17	16.1	79.66	80.10	-9.1	6,161	-0.15%
2019/03/13	11	77.69	36	77.91	79.10	-25	5,920	-0.42%
2019/03/12	27	76.58	7	76.76	75.60	20	5,834	0.34%
2019/03/11	8	74.86	1	74.90	74.90	7	5,819	0.12%
2019/03/08	7	74.84	11	74.65	74.80	-4	5,987	-0.07%
2019/03/07	6	76.13	22	76.54	75.60	-16	6,020	-0.27%
2019/03/06	5	77.56	0	0.00	77.40	5	6,106	0.08%
2019/03/05	5	78.00	7	78.37	77.20	-2	6,139	-0.03%
2019/03/04	6	78.28	6	78.18	77.00	0	6,128	0.00%
2019/02/27	0	0.00	3	76.80	77.20	-3	6,089	-0.05%
2019/02/26	4	77.95	8	78.46	77.50	-4	6,118	-0.07%
2019/02/25	17	79.85	2	80.20	79.20	15	6,320	0.24%
2019/02/22	6	78.97	3	79.23	78.80	3	6,205	0.05%
2019/02/21	22	77.44	24	78.52	79.70	-2	6,066	-0.03%
2019/02/20	1	75.90	4	75.75	74.20	-3	5,579	-0.05%
2019/02/19	3	75.20	3	75.17	75.00	0	5,591	0.00%
2019/02/18	6	74.07	5	74.26	74.50	1	5,466	0.02%
2019/02/15	4	73.03	1	72.50	72.50	3	5,404	0.06%
2019/02/14	2	74.35	0	0.00	74.10	2	5,410	0.04%
2019/02/13	1	76.90	4	75.70	74.80	-3	5,440	-0.06%
2019/02/12	3.2	75.07	6	75.28	75.00	-2.8	5,329	-0.05%
2019/02/11	2	74.70	5	74.64	74.80	-3	5,362	-0.06%
2019/01/30	2	73.65	0	0.00	73.50	2	5,743	0.03%
2019/01/29	5.1	73.51	10	73.76	74.00	-4.9	6,050	-0.08%
2019/01/28	2	72.85	4	72.85	72.70	-2	6,021	-0.03%
2019/01/25	4	73.37	3	73.83	73.20	1	6,071	0.02%
2019/01/24	3	72.70	1	73.10	72.50	2	6,106	0.03%
2019/01/23	6	72.93	1	73.50	72.50	5	6,125	0.08%
2019/01/22	2	73.50	2	73.60	73.00	0	6,136	0.00%
2019/01/21	4	74.58	4	74.10	73.80	0	6,157	0.00%
2019/01/18	14	74.36	12	74.60	74.30	2	6,148	0.03%
2019/01/17	12	75.15	5	76.28	72.70	7	5,990	0.12%
2019/01/16	3	74.63	1	74.10	74.10	2	5,890	0.03%
2019/01/15	7	74.24	6	75.05	75.50	1	5,839	0.02%
2019/01/14	9.6	74.96	13	74.73	75.10	-3.4	5,709	-0.06%
2019/01/11	8	72.50	5	72.52	71.80	3	5,386	0.06%
2019/01/10	15	71.39	23	70.90	71.50	-8	5,164	-0.15%
2019/01/09	4	68.50	2	69.10	67.60	2	4,877	0.04%
2019/01/08	1	66.90	4	68.33	68.50	-3	4,827	-0.06%
2019/01/07	1	66.30	8	67.20	66.40	-7	4,801	-0.15%
2019/01/04	1	63.50	6	63.82	64.00	-5	4,813	-0.10%
2019/01/03	2	66.15	2	66.25	65.30	0	4,893	0.00%
2019/01/02	1	67.20	5	67.36	67.00	-4	4,968	-0.08%
2018/12/28	15	66.15	4	66.48	66.20	11	4,990	0.22%
2018/12/27	1	64.80	1	64.60	65.20	0	4,989	0.00%
2018/12/26	2	63.25	2	64.75	62.70	0	4,986	0.00%
2018/12/25	3	63.80	1	63.80	63.70	2	5,055	0.04%
2018/12/24	1	65.00	2	64.70	65.00	-1	5,187	-0.02%
2018/12/22	1	64.00	2	63.85	63.80	-1	5,205	-0.02%
2018/12/21	2	63.65	0	0.00	64.60	2	5,238	0.04%
2018/12/20	1	65.70	2	65.10	64.50	-1	5,217	-0.02%
2018/12/19	1	67.40	2	66.55	66.30	-1	5,225	-0.02%
2018/12/18	9	68.00	5	67.56	66.70	4	5,263	0.08%
2018/12/17	4	68.23	4	68.40	68.60	0	5,355	0.00%
2018/12/14	2	67.25	4	67.70	67.50	-2	5,358	-0.04%
2018/12/13	7	68.51	5	68.76	67.40	2	5,338	0.04%
2018/12/12	10	66.78	14	66.61	67.70	-4	5,285	-0.08%
2018/12/11	11	64.24	1	65.00	64.60	10	5,251	0.19%
2018/12/10	1	63.50	2	64.05	63.50	-1	5,277	-0.02%
2018/12/07	1	65.30	2	65.95	65.60	-1	5,273	-0.02%
2018/12/06	6	66.08	3	66.23	64.70	3	5,302	0.06%
2018/12/05	3	67.20	2	68.00	66.90	1	5,326	0.02%
2018/12/04	5	69.86	3	70.23	69.90	2	5,422	0.04%
2018/12/03	8	70.08	15	69.77	69.80	-7	5,413	-0.13%
2018/11/30	2	66.50	20	67.10	66.70	-18	5,250	-0.34%
2018/11/29	4	68.70	3	68.30	66.50	1	5,216	0.02%
2018/11/28	13	67.02	1	68.00	68.00	12	5,100	0.24%
2018/11/27	1	66.90	2	66.85	66.90	-1	5,032	-0.02%
2018/11/26	1	65.40	1	64.90	65.00	0	4,961	0.00%
2018/11/23	24	64.33	2	65.25	64.40	22	4,940	0.45%
2018/11/22	10	66.35	15	67.03	64.10	-5	4,887	-0.10%
2018/11/21	11	62.66	11	63.12	63.60	0	4,645	0.00%
2018/11/20	1	62.80	7	62.83	62.90	-6	4,632	-0.13%
2018/11/19	2	63.40	2	63.15	63.50	0	4,629	0.00%
2018/11/16	5	63.04	8	63.29	62.60	-3	4,624	-0.06%
2018/11/14	1	61.70	1	61.70	60.80	0	4,587	0.00%
2018/11/13	1	58.40	1	59.40	62.20	0	4,617	0.00%
2018/11/12	9	62.39	7	63.21	61.10	2	4,614	0.04%
2018/11/09	2	61.65	1	62.40	62.00	1	4,641	0.02%
2018/11/08	5	63.06	4	63.25	61.80	1	4,694	0.02%
2018/11/07	12	62.06	13	63.05	63.00	-1	4,732	-0.02%
2018/11/06	17	64.08	17	65.22	62.50	0	4,522	0.00%
2018/11/05	5	59.00	6	59.40	60.60	-1	4,226	-0.02%
2018/11/02	5	58.74	7	58.70	58.20	-2	4,408	-0.05%
2018/11/01	4	58.40	6	56.87	57.90	-2	4,733	-0.04%
2018/10/31	3	54.80	4	54.33	55.40	-1	4,905	-0.02%
2018/10/30	3	53.07	1	52.60	52.40	2	4,885	0.04%
2018/10/29	5	53.94	6	54.53	54.00	-1	4,862	-0.02%
2018/10/26	11	56.00	3	58.00	54.80	8	4,844	0.17%
2018/10/25	20	57.11	18	57.03	56.80	2	4,816	0.04%
2018/10/24	7	60.77	14	61.29	60.20	-7	4,759	-0.15%
2018/10/23	7	58.79	4	58.53	58.00	3	4,734	0.06%
2018/10/22	1	60.60	5	60.52	60.90	-4	4,739	-0.08%
2018/10/19	4	57.45	4	57.63	59.70	0	4,740	0.00%
2018/10/18	2	58.35	3	58.90	58.50	-1	4,744	-0.02%
2018/10/17	3	59.07	3	59.53	58.50	0	4,821	0.00%
2018/10/16	2	58.50	6	58.35	57.80	-4	4,898	-0.08%
2018/10/15	1	57.80	2	57.00	57.80	-1	5,034	-0.02%
2018/10/12	5	56.28	2	56.40	57.40	3	5,083	0.06%
2018/10/11	5	54.54	36	54.65	54.50	-31	5,070	-0.61%
2018/10/09	10	60.34	72	60.88	60.50	-62	5,094	-1.22%
2018/10/08	21	65.89	22	65.86	64.80	-1	5,036	-0.02%
2018/10/05	19	67.59	15	68.07	67.00	4	5,060	0.08%
2018/10/04	2	70.45	0	0.00	70.20	2	5,118	0.04%
2018/10/03	13	71.28	10	71.32	70.00	3	5,118	0.06%
2018/10/02	4	75.15	4	75.13	73.50	0	5,095	0.00%
2018/10/01	1	72.80	1	73.10	73.30	0	5,000	0.00%
2018/09/28	2	72.80	2	72.50	72.30	0	5,050	0.00%
2018/09/27	1	71.70	1	72.10	71.70	0	5,147	0.00%
2018/09/26	1	71.40	2	72.75	71.40	-1	5,164	-0.02%
2018/09/25	4	71.90	4	71.33	72.20	0	5,172	0.00%
2018/09/21	24	68.15	29	68.87	70.20	-5	5,170	-0.10%
2018/09/20	1	70.70	2	71.30	70.70	-1	5,080	-0.02%
2018/09/19	3	70.33	12	70.63	70.20	-9	5,087	-0.18%
2018/09/18	6	69.45	5	69.16	70.00	1	5,141	0.02%
2018/09/17	1	72.50	0	0.00	71.70	1	5,179	0.02%
2018/09/14	3	71.40	7	70.36	71.70	-4	5,216	-0.08%
2018/09/13	9	68.88	3	68.50	68.50	6	5,236	0.11%
2018/09/12	2.2	69.23	1	68.50	69.20	1.2	5,278	0.02%
2018/09/11	8	71.05	5	71.12	70.70	3	5,357	0.06%
2018/09/10	16	70.39	10	71.43	69.30	6	5,325	0.11%
2018/09/07	5	77.74	0	0.00	77.00	5	5,431	0.09%
2018/09/06	6	79.80	3	79.53	79.80	3	5,571	0.05%
2018/09/05	8	80.21	10	80.45	80.20	-2	5,869	-0.03%
2018/09/04	2	79.25	2	79.55	79.50	0	6,252	0.00%
2018/09/03	3	79.50	3	80.20	78.70	0	6,833	0.00%
2018/08/31	5	80.20	5	80.04	80.80	0	7,235	0.00%
2018/08/30	2	80.65	2	81.00	80.70	0	7,340	0.00%
2018/08/29	0	0.00	4	80.27	80.40	-4	7,524	-0.05%
2018/08/28	12	80.86	12	81.08	80.60	0	7,796	0.00%
2018/08/27	3	79.83	3	80.20	80.40	0	7,822	0.00%
2018/08/23	0	0.00	39	80.66	79.30	-39	7,938	-0.49%
2018/08/22	41	80.16	1	79.90	80.10	40	7,956	0.50%
2018/08/21	10	80.11	3	79.50	79.70	7	8,028	0.09%
2018/08/20	6	78.42	4	78.48	78.60	2	8,107	0.02%
2018/08/17	5	80.66	3	80.53	79.50	2	8,203	0.02%
2018/08/16	5	79.32	5	78.66	80.00	0	8,362	0.00%
2018/08/15	7	80.89	5	80.40	80.00	2	8,296	0.02%
2018/08/14	15	81.65	14.1	82.85	81.60	0.9	8,375	0.01%
2018/08/13	10	83.86	10	83.26	82.60	0	8,370	0.00%
2018/08/10	20	90.36	6	90.02	88.30	14	8,213	0.17%
2018/08/09	12	90.53	7	91.04	90.80	5	8,330	0.06%
2018/08/08	13	88.85	33	91.11	92.20	-20	8,183	-0.24%
2018/08/07	11	84.04	11	83.46	83.90	0	7,839	0.00%
2018/08/06	0	0.00	5	88.00	88.00	-5	7,689	-0.07%
2018/08/03	22	88.04	1	89.20	88.70	21	7,762	0.27%
2018/08/02	3	88.80	2	88.45	88.10	1	7,787	0.01%
2018/08/01	9	90.09	8	90.49	89.10	1	7,823	0.01%
2018/07/31	3	89.23	0	0.00	89.30	3	7,818	0.04%
2018/07/30	12	90.04	9	90.78	89.70	3	7,938	0.04%
2018/07/27	1	89.40	6	89.83	89.20	-5	7,938	-0.06%
2018/07/26	6	88.37	3	88.17	88.10	3	7,950	0.04%
2018/07/25	4	89.48	2	89.20	88.50	2	7,991	0.03%
2018/07/24	7	87.79	2	88.45	89.00	5	8,123	0.06%
2018/07/23	16	88.99	1	89.50	89.50	15	8,134	0.18%
2018/07/20	12	92.25	32	93.32	92.20	-20	8,180	-0.24%
2018/07/19	12	91.16	18	92.77	91.10	-6	8,116	-0.07%
2018/07/18	3	90.27	3	91.10	90.30	0	8,211	0.00%
2018/07/17	28	92.75	25	93.38	91.90	3	8,406	0.04%
2018/07/16	1	91.20	1	91.40	91.70	0	8,455	0.00%
2018/07/13	13	92.11	3	91.80	91.00	10	8,549	0.12%
2018/07/12	12	90.71	32	90.52	91.50	-20	8,961	-0.22%
2018/07/11	4	87.55	12	87.94	87.50	-8	9,523	-0.08%
2018/07/10	6	88.92	6	89.08	88.90	0	9,647	0.00%
2018/07/09	2	88.30	2	87.65	87.30	0	9,676	0.00%
2018/07/06	9	86.72	3	87.40	89.40	6	9,702	0.06%
2018/07/05	35	88.79	3	89.13	86.00	32	9,703	0.33%
2018/07/04	2	90.00	14	90.13	90.20	-12	9,695	-0.12%
2018/07/03	14	91.66	15	91.65	90.50	-1	9,676	-0.01%
2018/07/02	19	94.13	18	95.56	92.00	1	9,669	0.01%
2018/06/29	18	92.84	14	93.24	94.00	4	9,665	0.04%
2018/06/28	5	91.54	14	90.89	91.70	-9	9,635	-0.09%
2018/06/27	10	92.52	3	93.73	90.90	7	9,654	0.07%
2018/06/26	163	91.04	6	91.77	92.50	157	9,635	1.63%	大買/鉅額交易
2018/06/25	10	96.45	8	96.35	93.30	2	9,602	0.02%
2018/06/22	5	96.76	7	96.44	96.80	-2	9,646	-0.02%
2018/06/21	19	99.21	19	100.25	98.50	0	9,690	0.00%
2018/06/20	13	100.42	5	101.20	99.00	8	9,823	0.08%
2018/06/19	12	103.67	2	102.00	102.00	10	9,921	0.10%
2018/06/15	20	108.10	20	110.08	107.00	0	10,086	0.00%
2018/06/14	8	110.31	12	110.96	110.00	-4	10,122	-0.04%
2018/06/13	19	113.74	12	114.54	109.50	7	10,003	0.07%
2018/06/12	25	112.34	23	114.02	111.50	2	9,896	0.02%
2018/06/11	42	111.90	193.1	113.48	111.00	-151.1	9,973	-1.52%	大賣/鉅額交易
2018/06/08	27	105.83	35	106.40	107.50	-8	9,426	-0.08%
2018/06/07	18	99.41	4	99.28	97.90	14	9,122	0.15%
2018/06/06	8	101.31	7	101.76	99.30	1	9,083	0.01%
2018/06/05	16	98.10	31	98.91	98.90	-15	9,182	-0.16%
2018/06/04	23	96.16	36	96.16	95.30	-13	8,960	-0.15%
2018/06/01	38	95.43	10	95.33	94.70	28	9,016	0.31%
2018/05/31	13	94.82	13	95.34	94.70	0	9,096	0.00%
2018/05/30	7	93.61	3	93.30	93.20	4	9,150	0.04%
2018/05/29	3	96.37	9	97.63	95.50	-6	9,289	-0.06%
2018/05/28	12	96.48	33	96.58	95.90	-21	9,717	-0.22%
2018/05/25	9	95.33	11	96.81	95.20	-2	9,996	-0.02%
2018/05/24	38	94.94	27	95.23	95.00	11	9,908	0.11%
2018/05/23	3	92.20	0	0.00	92.10	3	9,867	0.03%
2018/05/22	19	94.04	16	94.98	92.50	3	9,902	0.03%
2018/05/21	94	92.18	94	93.40	92.50	0	9,906	0.00%
2018/05/18	13	91.22	8	91.69	90.20	5	9,899	0.05%
2018/05/17	8	93.05	18	93.23	92.20	-10	10,010	-0.10%
2018/05/16	8	90.04	10	90.25	90.00	-2	9,969	-0.02%
2018/05/15	5	88.86	2	89.20	88.30	3	10,102	0.03%
2018/05/14	8	88.46	4	88.58	88.60	4	10,327	0.04%
2018/05/11	10	91.09	11	92.25	90.00	-1	10,396	-0.01%
2018/05/10	1	91.30	2	92.25	91.30	-1	10,518	-0.01%
2018/05/09	7	91.79	9	92.42	90.30	-2	10,770	-0.02%
2018/05/08	12.3	90.90	4	91.10	90.70	8.3	10,944	0.08%
2018/05/07	14	92.96	10	92.64	92.30	4	11,138	0.04%
2018/05/04	8	90.55	3	90.97	89.80	5	11,659	0.04%
2018/05/03	4	90.70	2	89.90	89.20	2	11,957	0.02%
2018/05/02	0	0.00	1	91.20	90.40	-1	12,704	-0.01%
2018/04/30	14	89.95	7	89.77	92.40	7	13,070	0.05%
2018/04/27	7	90.14	13	91.15	91.00	-6	12,940	-0.05%
2018/04/26	14	89.46	14	89.25	89.90	0	12,914	0.00%
2018/04/25	5.1	94.84	8	94.53	95.30	-2.9	12,840	-0.02%
2018/04/24	33.2	95.79	10	96.99	95.00	23.2	12,816	0.18%
2018/04/23	31.3	101.06	38	99.30	99.50	-6.7	12,740	-0.05%
2018/04/20	11	107.14	18	107.78	106.50	-7	12,537	-0.06%
2018/04/19	27	107.37	10	107.55	106.50	17	12,413	0.14%
2018/04/18	25	111.42	20	111.35	107.00	5	12,497	0.04%
2018/04/17	28	109.43	43	109.93	109.50	-15	12,046	-0.12%
2018/04/16	6	105.25	14	104.79	104.00	-8	11,418	-0.07%
2018/04/13	12	102.58	4	103.38	102.50	8	11,333	0.07%
2018/04/12	1	102.00	23	102.78	102.00	-22	11,311	-0.19%
2018/04/11	3	102.00	1	104.50	101.50	2	11,358	0.02%
2018/04/10	7	103.93	10	104.45	103.00	-3	11,373	-0.03%
2018/04/09	0	0.00	6	101.00	100.50	-6	11,333	-0.05%
2018/04/03	2	100.00	4	100.50	100.50	-2	11,428	-0.02%
2018/03/31	2	102.25	0	0.00	102.50	2	11,617	0.02%
2018/03/30	1	102.50	10	102.50	102.50	-9	11,741	-0.08%
2018/03/29	2.1	103.76	13.1	103.24	103.00	-11	11,891	-0.09%
2018/03/28	0.2	105.00	6	104.50	104.00	-5.8	11,923	-0.05%
2018/03/27	7	106.71	4	106.13	105.00	3	11,935	0.03%
2018/03/26	2	104.50	7	103.93	104.00	-5	11,928	-0.04%
2018/03/23	20	102.78	5	102.70	103.50	15	11,928	0.13%
2018/03/22	11	111.53	11	110.45	107.50	0	11,923	0.00%
2018/03/21	11	111.32	30	110.83	111.50	-19	11,799	-0.16%
2018/03/20	13	111.73	17	112.56	108.50	-4	11,627	-0.03%
2018/03/19	1	109.50	3	109.67	111.50	-2	11,530	-0.02%
2018/03/16	20	109.40	4	111.00	109.50	16	11,568	0.14%
2018/03/15	22	111.05	32	110.92	109.00	-10	11,700	-0.09%
2018/03/14	4	106.38	2	105.50	107.00	2	11,310	0.02%
2018/03/13	3	106.50	5	108.00	106.00	-2	11,513	-0.02%
2018/03/12	9	104.67	0	0.00	104.50	9	11,617	0.08%
2018/03/09	8	107.06	29	109.88	104.50	-21	11,812	-0.18%
2018/03/08	3	104.50	0	0.00	104.00	3	11,748	0.03%
2018/03/07	5	103.20	9	103.67	103.00	-4	11,836	-0.03%
2018/03/06	0	0.00	10	105.00	106.00	-10	11,998	-0.08%
2018/03/05	6	107.33	1	108.50	105.50	5	12,005	0.04%
2018/03/02	12	107.54	6	107.58	107.50	6	11,990	0.05%
2018/03/01	32	109.98	18	110.17	110.00	14	11,933	0.12%
2018/02/27	27	107.17	30	108.15	110.00	-3	11,587	-0.03%
2018/02/26	6	101.08	8	100.30	100.00	-2	11,284	-0.02%
2018/02/23	7	102.79	13	102.27	100.50	-6	11,390	-0.05%
2018/02/22	3	99.67	5	99.26	99.70	-2	11,747	-0.02%
2018/02/21	10	99.06	6	100.10	100.50	4	11,855	0.03%
2018/02/12	22	94.76	17	93.19	93.00	5	11,861	0.04%
2018/02/09	3	91.90	10	90.01	96.00	-7	12,282	-0.06%
2018/02/08	18	95.80	14	96.36	96.00	4	12,232	0.03%
2018/02/07	14	101.64	4	103.13	97.80	10	12,194	0.08%
2018/02/06	24	99.39	17	100.56	97.80	7	12,216	0.06%
2018/02/05	11	109.09	2	108.25	108.50	9	12,046	0.07%
2018/02/02	14	113.75	2	113.00	112.50	12	12,119	0.10%
2018/02/01	13	117.08	27	117.76	114.00	-14	12,158	-0.12%
2018/01/31	13	118.77	14	119.25	118.00	-1	12,072	-0.01%
2018/01/30	4	122.38	32	122.11	123.00	-28	12,087	-0.23%
2018/01/29	37	121.59	41	121.94	124.00	-4	12,033	-0.03%
2018/01/26	18	116.39	20	116.33	116.00	-2	11,783	-0.02%
2018/01/25	35	112.94	44	113.49	116.00	-9	11,579	-0.08%
2018/01/24	27	101.62	59	102.48	105.50	-32	10,980	-0.29%
2018/01/23	3	97.80	2	97.25	96.10	1	11,090	0.01%
2018/01/22	4	96.95	1	96.90	98.20	3	11,386	0.03%
2018/01/19	11	95.99	5	96.46	95.30	6	11,767	0.05%
2018/01/18	6	98.40	2	99.60	97.50	4	11,898	0.03%
2018/01/17	5	99.72	6	99.83	99.50	-1	12,261	-0.01%
2018/01/16	2	98.95	1	97.80	98.60	1	12,775	0.01%
2018/01/15	2	98.30	4	98.08	97.80	-2	12,979	-0.02%
2018/01/12	11	98.53	95	99.81	98.00	-84	13,301	-0.63%
2018/01/11	7	95.50	9	94.52	95.30	-2	13,567	-0.01%
2018/01/10	15	94.55	13	94.70	95.00	2	13,922	0.01%
2018/01/09	8	96.25	4	97.13	95.50	4	14,366	0.03%
2018/01/08	4	98.00	2	98.10	97.50	2	14,563	0.01%
2018/01/05	3	100.80	5	99.90	100.00	-2	14,791	-0.01%
2018/01/04	4	99.68	3	99.63	99.70	1	15,107	0.01%
2018/01/03	3	98.63	10	98.65	98.50	-7	15,646	-0.04%
2018/01/02	5	97.40	6	97.78	98.40	-1	16,449	-0.01%