亞光 (3019)-元大-土城券商分點個股進出

台股 » 個股 » 亞光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞光

(3019)

可現股當沖

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

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	114.00	32	112.67	112.50	-31	10,502	-0.30%
2024/12/02	2	108.25	0	0.00	108.50	2	10,543	0.02%
2024/11/29	0	0.00	3	107.17	107.50	-3	10,678	-0.03%
2024/11/27	1	112.94	13	106.04	105.00	-12	11,779	-0.10%
2024/11/26	11	113.45	2.2	114.50	112.50	8.8	11,888	0.07%
2024/11/25	1	114.50	2	113.25	113.00	-1	12,312	-0.01%
2024/11/22	3	114.00	4	114.12	113.00	-1	12,452	-0.01%
2024/11/21	30	109.00	1	111.50	112.00	29	12,604	0.23%
2024/11/20	2	111.00	37	108.14	108.00	-35	12,999	-0.27%
2024/11/19	4	110.00	3	109.67	110.50	1	13,224	0.01%
2024/11/15	0	0.00	4	107.00	107.00	-4	13,896	-0.03%
2024/11/14	1	104.00	0	0.00	104.00	1	14,340	0.01%
2024/11/13	1	108.00	2	107.75	106.50	-1	15,121	-0.01%
2024/11/12	0	0.00	2	107.00	106.50	-2	16,050	-0.01%
2024/11/11	0	0.00	4	108.50	108.50	-4	16,799	-0.02%
2024/11/08	1	109.00	2	105.50	105.50	-1	17,347	-0.01%
2024/11/07	1	108.50	5	108.50	107.50	-4	17,897	-0.02%
2024/11/06	13.2	105.71	0	106.00	106.50	13.2	18,210	0.07%
2024/11/05	1	107.50	1	103.50	106.00	0	18,669	0.00%
2024/11/04	18	107.67	5	107.40	104.00	13	18,799	0.07%
2024/11/01	0	0.00	1	103.50	105.00	-1	18,597	-0.01%
2024/10/30	1	103.50	0	0.00	102.50	1	18,703	0.01%
2024/10/29	1	104.00	0	0.00	103.00	1	18,872	0.01%
2024/10/28	4	104.50	13	105.15	105.00	-9	18,915	-0.05%
2024/10/25	1	110.50	9	108.28	108.50	-8	18,911	-0.04%
2024/10/24	4	105.50	3	108.83	104.00	1	18,822	0.01%
2024/10/23	1	105.50	0	0.00	105.50	1	18,721	0.01%
2024/10/21	0	0.00	5	104.10	105.00	-5	18,896	-0.03%
2024/10/18	1	102.50	1	102.50	102.50	0	18,984	0.00%
2024/10/17	3	103.50	3	104.50	103.50	0	19,053	0.00%
2024/10/16	91	103.85	84	102.60	102.50	7	19,170	0.04%
2024/10/15	4	104.25	3	106.50	103.50	1	19,385	0.01%
2024/10/14	6	103.58	5	104.70	105.50	1	20,052	0.00%
2024/10/11	5.3	104.75	1	104.00	103.50	4.3	20,564	0.02%
2024/10/09	13	111.27	0	0.00	111.00	13	20,478	0.06%
2024/10/08	1	112.50	2	112.50	113.00	-1	20,478	0.00%
2024/10/07	4	115.38	16	114.47	115.50	-12	20,534	-0.06%
2024/10/04	11.2	113.51	1	113.00	113.00	10.2	20,694	0.05%
2024/10/01	167	114.75	162	113.00	114.00	5	20,661	0.02%	大買/大賣/
2024/09/30	154	115.33	150	114.50	114.00	4	20,515	0.02%	大買/大賣/
2024/09/27	22	116.95	17	115.68	115.00	5	20,388	0.02%
2024/09/26	36.4	122.43	22	122.30	119.00	14.4	19,964	0.07%
2024/09/25	4	127.13	23.6	128.62	131.50	-19.6	19,175	-0.10%
2024/09/24	1	120.00	1	121.00	123.00	0	18,623	0.00%
2024/09/23	7	123.71	33	123.97	124.00	-26	18,414	-0.14%
2024/09/20	5	119.60	1	121.00	118.50	4	18,117	0.02%
2024/09/19	56	116.15	46	118.36	120.00	10	17,906	0.06%
2024/09/18	8	115.50	1	115.00	114.00	7	17,756	0.04%
2024/09/16	9.2	119.29	2	119.25	118.50	7.2	17,614	0.04%
2024/09/13	54	119.59	61	122.82	123.00	-7	17,417	-0.04%
2024/09/12	4	116.25	5	117.00	116.00	-1	17,145	-0.01%
2024/09/11	8	114.31	14	114.79	113.50	-6	17,016	-0.04%
2024/09/10	92	116.10	91	113.48	113.50	1	16,958	0.01%
2024/09/09	5	115.50	8	112.13	115.50	-3	16,787	-0.02%
2024/09/06	13	116.08	29	115.16	114.50	-16	16,733	-0.10%
2024/09/05	28	123.46	11	124.09	118.00	17	16,462	0.10%
2024/09/04	1.1	119.36	0	0.00	116.50	1.1	15,927	0.01%
2024/09/03	4	121.88	5	122.80	122.00	-1	15,706	-0.01%
2024/09/02	4.2	123.26	4	123.63	121.00	0.2	15,563	0.00%
2024/08/30	12.4	123.49	7	123.36	122.00	5.4	15,431	0.03%
2024/08/29	37	127.23	10	127.95	128.00	27	15,050	0.18%
2024/08/28	4	121.88	2.2	122.50	121.50	1.8	14,231	0.01%
2024/08/27	9	123.39	17.3	122.74	120.50	-8.3	13,968	-0.06%
2024/08/26	6.5	116.81	4.1	118.38	115.00	2.4	13,487	0.02%
2024/08/23	17	120.44	12	119.75	121.50	5	13,259	0.04%
2024/08/22	26.1	121.15	48.1	117.13	116.00	-22	12,891	-0.17%
2024/08/21	7	124.43	18.3	125.37	126.50	-11.3	12,310	-0.09%
2024/08/20	15.1	123.24	12.6	123.04	122.50	2.5	11,942	0.02%
2024/08/19	18	125.75	16	124.31	122.00	2	11,626	0.02%
2024/08/16	8.2	121.10	14	121.18	121.00	-5.8	10,945	-0.05%
2024/08/15	31	117.68	25.9	116.09	117.00	5.2	10,458	0.05%
2024/08/14	22.9	112.17	20	111.83	111.50	2.9	9,610	0.03%
2024/08/13	6	104.25	43	107.10	108.00	-37	8,623	-0.43%
2024/08/12	160	98.47	163	99.51	98.40	-3	7,825	-0.04%	大買/大賣/
2024/08/09	17	96.38	9	96.37	95.40	8	7,208	0.11%
2024/08/08	53	94.87	46	94.28	94.00	7	6,579	0.11%
2024/08/07	6	92.68	37	93.31	93.40	-31	6,158	-0.50%
2024/08/06	1	84.60	23	83.81	87.50	-22	5,620	-0.39%
2024/08/05	1	80.50	2	79.95	79.60	-1	5,402	-0.02%
2024/08/02	15	90.67	3	90.17	88.40	12	5,291	0.23%
2024/08/01	3	92.40	4	93.00	93.70	-1	5,121	-0.02%
2024/07/31	2	89.15	3	89.43	89.70	-1	4,911	-0.02%
2024/07/30	3	86.17	0	0.00	89.80	3	4,824	0.06%
2024/07/29	1	89.20	3	88.73	86.10	-2	4,720	-0.04%
2024/07/26	2	84.90	3	86.20	85.60	-1	4,569	-0.02%
2024/07/23	1	88.30	1	87.30	85.90	0	4,499	0.00%
2024/07/22	6	90.07	4	88.08	87.10	2	4,419	0.05%
2024/07/19	1	89.10	11	88.93	89.30	-10	4,225	-0.24%
2024/07/18	2	90.75	31	91.37	90.80	-29	4,100	-0.71%
2024/07/17	6	94.42	11	93.39	93.30	-5	3,974	-0.13%
2024/07/16	18	96.11	28	94.81	95.60	-10	3,796	-0.26%
2024/07/15	53	97.15	38.1	96.67	95.10	14.9	3,491	0.43%
2024/07/12	30.1	90.41	20	90.13	90.10	10.1	2,737	0.37%
2024/07/11	4	86.60	17	88.34	88.80	-13	2,094	-0.62%
2024/07/10	10	80.84	5	81.14	80.80	5	1,885	0.27%
2024/07/09	2	77.45	3	79.43	79.50	-1	1,727	-0.06%
2024/07/08	57	77.64	43	79.38	79.00	14	1,598	0.88%
2024/07/05	10	74.70	1	76.00	76.00	9	1,257	0.72%
2024/07/02	6	68.92	5	68.64	69.00	1	1,213	0.08%
2024/07/01	0	0.00	2	69.20	68.70	-2	1,206	-0.17%
2024/06/28	0	0.00	2.2	69.78	69.60	-2.2	1,203	-0.18%
2024/06/27	0	0.00	5	69.00	68.60	-5	1,197	-0.42%
2024/06/26	0.1	69.30	0	0.00	69.50	0.1	1,197	0.01%
2024/06/25	0.1	70.00	4	70.40	70.30	-3.9	1,200	-0.32%
2024/06/24	0	0.00	1	69.30	69.40	-1	1,187	-0.08%
2024/06/21	2	68.50	2	69.10	68.80	0	1,192	0.00%
2024/06/20	1	69.20	0	69.20	69.30	1	1,182	0.08%
2024/06/19	1	70.50	0	71.20	70.90	1	1,157	0.09%
2024/06/17	3	71.60	3	72.83	71.60	0	1,119	0.00%
2024/06/14	1	71.30	1	71.20	71.20	0	1,068	0.00%
2024/06/13	3	70.63	5	72.14	70.50	-2	1,033	-0.19%
2024/06/12	1	68.00	1	68.20	68.00	0	871	0.00%
2024/06/06	0	0.00	2	68.70	67.70	-2	853	-0.23%
2024/06/05	1	67.30	2	68.05	67.30	-1	816	-0.12%
2024/05/31	1	66.80	1	67.50	66.60	0	817	0.00%
2024/05/30	2	66.90	0	0.00	66.20	2	806	0.25%
2024/05/29	1	67.30	2	67.15	66.80	-1	804	-0.12%
2024/05/22	0	0.00	1	66.40	66.80	-1	784	-0.13%
2024/05/21	1	65.70	1	66.20	65.50	0	800	0.00%
2024/05/20	0	0.00	1	65.20	64.60	-1	792	-0.13%
2024/05/07	0	0.00	1	64.20	64.20	-1	803	-0.12%
2024/05/02	0	0.00	1	65.00	65.20	-1	801	-0.12%
2024/04/24	0	0.00	1	63.50	63.50	-1	853	-0.12%
2024/04/22	0	0.00	1	62.20	62.00	-1	875	-0.11%
2024/04/19	1	62.00	9	61.71	62.00	-8	872	-0.92%
2024/04/18	1	63.60	0	0.00	63.80	1	865	0.12%
2024/04/11	1	65.60	0	0.00	65.70	1	864	0.12%
2024/04/10	0	0.00	1	67.10	66.30	-1	912	-0.11%
2024/03/29	10	65.14	0	0.00	64.40	10	1,012	0.99%
2024/03/28	0	0.00	1	66.30	65.00	-1	1,062	-0.09%
2024/03/25	0	0.00	1	65.40	65.20	-1	1,064	-0.09%
2024/03/08	2	63.00	0	0.00	63.00	2	1,796	0.11%
2024/03/07	1	64.30	0	0.00	64.30	1	1,783	0.06%
2024/03/06	1	65.20	0	0.00	65.20	1	1,771	0.06%
2024/03/05	1	66.40	0	0.00	66.40	1	1,762	0.06%
2024/03/04	0	67.50	0	0.00	66.90	0	1,769	0.00%
2024/02/27	1	67.20	0	0.00	67.20	1	1,804	0.06%
2024/02/22	1	69.20	2	69.35	68.50	-1	1,899	-0.05%
2024/02/20	0	0.00	1	67.50	67.10	-1	1,864	-0.05%
2024/02/16	0	67.90	0	0.00	67.00	0	1,858	0.00%
2024/02/05	2	66.25	0	0.00	66.60	2	1,844	0.11%
2024/01/26	1	67.30	0	0.00	67.40	1	1,861	0.05%
2024/01/24	1	69.20	1	69.80	68.40	0	1,855	0.00%
2024/01/23	0	69.30	0	0.00	69.20	0	1,838	0.00%
2024/01/19	0	0.00	0.4	65.70	65.90	-0.4	1,785	-0.02%
2024/01/18	0.4	64.70	0	0.00	64.80	0.4	1,777	0.02%
2024/01/16	2	66.50	0	0.00	66.20	2	1,759	0.11%
2024/01/05	1	68.00	0	0.00	67.70	1	1,761	0.06%
2024/01/04	1	68.60	2	67.10	67.10	-1	1,749	-0.06%
2024/01/02	1	70.50	0	0.00	70.30	1	1,693	0.06%
2023/12/28	1	69.80	0	0.00	69.60	1	1,675	0.06%
2023/12/26	0	0.00	4	72.43	70.60	-4	1,639	-0.24%
2023/12/25	3	70.83	2.3	71.48	71.70	0.7	1,555	0.04%
2023/12/21	1	69.20	0	0.00	68.70	1	1,494	0.07%
2023/12/20	0	0.00	1	69.20	69.50	-1	1,489	-0.07%
2023/12/19	1.3	68.12	0	0.00	69.20	1.3	1,476	0.09%
2023/12/18	2	69.10	1	69.90	69.10	1	1,451	0.07%
2023/12/14	3	73.73	2	73.40	72.30	1	1,350	0.07%
2023/12/13	4	71.15	3	70.83	72.80	1	1,139	0.09%
2023/12/12	13	68.36	11	68.44	69.00	2	894	0.22%
2023/12/07	2	66.50	7	66.74	65.90	-5	765	-0.65%
2023/12/05	1	66.40	0	0.00	66.70	1	739	0.14%
2023/11/30	5	67.10	0	0.00	66.90	5	735	0.68%
2023/11/29	10	67.00	0	0.00	67.00	10	728	1.37%
2023/11/28	0	0.00	1	66.20	66.40	-1	718	-0.14%
2023/11/24	2	66.20	0	0.00	66.10	2	710	0.28%
2023/11/23	10	67.30	8	67.50	67.30	2	685	0.29%
2023/11/22	2	66.40	2	65.50	65.10	0	603	0.00%
2023/11/20	0	64.50	0	0.00	64.40	0	563	0.00%
2023/11/14	0	0.00	1	62.20	62.20	-1	532	-0.19%
2023/11/03	1	63.70	1	62.80	62.80	0	598	0.00%
2023/10/17	0	0.00	1	62.10	61.60	-1	717	-0.14%
2023/10/11	2	61.90	0	0.00	61.60	2	757	0.26%
2023/10/06	2	62.60	0	0.00	62.60	2	776	0.26%
2023/10/05	0	0.00	1	62.90	62.90	-1	793	-0.13%
2023/09/26	0	63.20	0	0.00	63.10	0	1,009	0.00%
2023/09/22	0	0.00	1	63.10	63.30	-1	1,016	-0.10%
2023/09/20	1	64.90	0	0.00	64.00	1	1,027	0.10%
2023/09/18	1	66.30	1	65.70	65.70	0	1,046	0.00%
2023/09/13	0	0.00	1	65.40	65.00	-1	1,064	-0.09%
2023/09/08	1	64.10	0	0.00	63.90	1	1,271	0.08%
2023/09/07	1	64.70	1	65.10	64.60	0	1,285	0.00%
2023/09/05	0	0.00	2	65.10	65.10	-2	1,286	-0.16%
2023/09/04	1	64.30	0	0.00	64.30	1	1,283	0.08%
2023/08/31	0	64.20	0	0.00	63.80	0	1,298	0.00%
2023/08/25	0	0.00	1	62.00	62.00	-1	1,464	-0.07%
2023/08/18	2	62.95	2	62.20	62.20	0	1,487	0.00%
2023/08/14	1	63.80	2	62.60	62.00	-1	1,480	-0.07%
2023/08/08	4	67.00	1	67.40	67.10	3	1,458	0.21%
2023/08/07	2	67.05	6	67.65	67.40	-4	1,454	-0.28%
2023/08/04	2	65.15	0	0.00	65.50	2	1,421	0.14%
2023/08/02	5	67.04	5	67.46	65.70	0	1,408	0.00%
2023/07/26	2	64.80	1	64.30	64.30	1	1,323	0.08%
2023/07/24	0	0.00	1	64.40	64.50	-1	1,318	-0.08%
2023/07/21	1	65.60	0	0.00	65.80	1	1,309	0.08%
2023/07/20	1	66.50	0	0.00	66.50	1	1,315	0.08%
2023/07/19	1	66.30	1	67.40	66.30	0	1,310	0.00%
2023/07/14	0	0.00	0.1	67.30	67.50	-0.1	1,307	0.00%
2023/07/13	0	0.00	2	69.00	67.90	-2	1,311	-0.15%
2023/07/12	0	67.30	0	0.00	67.70	0	1,309	0.00%
2023/07/11	3	68.37	2	68.85	68.30	1	1,300	0.08%
2023/07/10	2	67.85	2	68.30	67.40	0	1,282	0.00%
2023/07/06	2	67.05	1	67.80	67.90	1	1,194	0.08%
2023/07/05	0	0.00	1	66.10	66.10	-1	1,169	-0.09%
2023/06/29	0	0.00	20	66.20	66.30	-20	1,134	-1.76%
2023/06/26	0	66.50	0	0.00	65.90	0	1,125	0.00%
2023/06/21	0	0.00	1	67.10	66.80	-1	1,129	-0.09%
2023/06/19	1	68.20	0	0.00	67.20	1	1,128	0.09%
2023/06/15	2	68.90	3	69.57	68.80	-1	1,108	-0.09%
2023/06/14	9	68.99	8	68.69	68.00	1	1,043	0.09%
2023/06/12	2	65.45	1	65.70	66.10	1	926	0.11%
2023/06/05	1	67.30	0	0.00	66.80	1	1,138	0.09%
2023/06/02	0	0.00	1	65.80	66.00	-1	1,430	-0.07%
2023/06/01	23	67.61	2	68.60	66.80	21	1,630	1.29%
2023/05/31	1	65.50	1	65.50	65.50	0	1,517	0.00%
2023/05/29	1	65.00	1	65.30	65.20	0	1,514	0.00%
2023/05/25	0	0.00	2	64.50	64.20	-2	1,509	-0.13%
2023/05/24	1	64.50	0	0.00	64.60	1	1,516	0.07%
2023/05/18	0	0.00	1	64.10	64.20	-1	1,534	-0.07%
2023/05/17	1	64.00	1	64.29	64.00	0	1,533	0.00%
2023/05/12	1	61.90	1	61.90	62.00	0	1,516	0.00%
2023/05/11	0	62.70	0	0.00	61.80	0	1,521	0.00%
2023/05/10	1	62.80	1	63.00	63.00	0	1,521	0.00%
2023/05/04	6	63.77	6	63.00	63.00	0	1,648	0.00%
2023/05/03	1	63.60	1	63.60	63.50	0	1,681	0.00%
2023/04/27	0	0.00	1	63.10	63.80	-1	1,687	-0.06%
2023/04/25	0	0.00	6	62.85	62.80	-6	1,682	-0.36%
2023/04/19	0	0.00	2	67.20	66.60	-2	1,661	-0.12%
2023/04/14	1	67.50	1	67.00	67.00	0	1,613	0.00%
2023/04/13	1	67.00	0	0.00	66.80	1	1,603	0.06%
2023/04/12	3	67.30	3	67.10	67.10	0	1,584	0.00%
2023/04/10	4	66.53	3	67.00	67.00	1	1,574	0.06%
2023/04/07	1	66.10	1	65.50	65.50	0	1,548	0.00%
2023/03/31	1	66.30	1	66.00	66.00	0	1,540	0.00%
2023/03/27	0	66.90	0	0.00	66.10	0	1,517	0.00%
2023/03/24	1	66.70	1	66.10	66.10	0	1,515	0.00%
2023/03/23	1	66.10	3	65.80	66.20	-2	1,505	-0.13%
2023/03/21	2	65.30	12	65.35	65.60	-10	1,494	-0.67%
2023/03/20	10	64.80	1	64.80	64.90	9	1,489	0.60%
2023/03/16	2	65.25	0	64.60	63.80	2	1,483	0.13%
2023/03/15	1	65.80	1	66.09	65.00	0	1,475	0.00%
2023/03/14	2	65.00	1	65.40	64.90	1	1,469	0.07%
2023/03/10	0	67.40	0	0.00	67.60	0	1,441	0.00%
2023/03/09	2	70.60	3	71.30	70.30	-1	1,400	-0.07%
2023/03/08	2	70.90	6.1	70.47	70.60	-4.1	1,394	-0.29%
2023/03/07	10.1	72.81	4	73.05	72.40	6.1	1,322	0.46%
2023/03/06	9	69.51	18	69.83	72.00	-9	1,015	-0.89%
2023/03/03	3	65.40	1	65.70	65.50	2	792	0.25%
2023/02/14	0	0.00	0	65.50	65.10	0	1,015	0.00%
2023/02/13	0	0.00	0	65.00	64.90	0	1,026	0.00%
2023/02/09	0	66.20	0	0.00	65.80	0	1,051	0.00%
2023/02/08	0	0.00	1	66.80	66.60	-1	1,059	-0.09%
2023/02/07	0	0.00	0	67.10	67.10	0	1,084	0.00%
2023/02/06	1	66.50	1	66.90	66.50	0	1,082	0.00%
2023/02/03	0	67.10	1	66.60	67.20	-1	1,079	-0.09%
2023/02/02	2	67.50	0	0.00	67.10	2	1,066	0.19%
2023/02/01	0	0.00	3	65.70	66.00	-3	986	-0.31%
2023/01/31	0	63.80	1.1	62.88	63.70	-1.1	961	-0.11%
2023/01/30	0	0.00	1	62.50	62.10	-1	959	-0.10%
2023/01/17	2	61.10	0	0.00	61.50	2	968	0.21%
2023/01/16	0	0.00	1	61.20	61.20	-1	981	-0.10%
2023/01/11	0	0.00	0	63.40	62.90	0	1,027	0.00%
2023/01/09	1	63.20	0	63.20	63.30	1	1,039	0.09%
2023/01/05	3	61.70	6	61.40	61.10	-3	1,044	-0.29%
2023/01/03	0.1	61.10	0	0.00	61.00	0.1	1,059	0.01%
2022/12/28	3	60.53	0	0.00	60.20	3	1,085	0.28%
2022/12/23	0	61.60	0	0.00	61.60	0	1,189	0.00%
2022/12/22	1	62.70	1	62.40	62.40	0	1,193	0.00%
2022/12/12	0	63.20	0	0.00	63.50	0	1,239	0.00%
2022/12/06	0	65.20	0	0.00	64.40	0	1,247	0.00%
2022/12/05	5	66.40	0	0.00	66.40	5	1,241	0.41%
2022/12/02	5	66.70	7	66.21	66.20	-2	1,238	-0.16%
2022/12/01	3	65.70	0	0.00	65.70	3	1,230	0.24%
2022/11/30	0	0.00	1	66.40	66.00	-1	1,236	-0.08%
2022/11/25	0	0.00	1	64.00	63.40	-1	1,279	-0.08%
2022/11/22	2	63.50	2	62.95	63.50	0	1,297	0.00%
2022/11/21	1	66.00	1	65.40	64.20	0	1,296	0.00%
2022/11/18	5	66.82	2	67.20	66.00	3	1,280	0.23%
2022/11/17	5	65.04	4	65.53	65.30	1	1,185	0.08%
2022/11/14	1	64.20	0	0.00	64.00	1	1,144	0.09%
2022/11/11	2	63.50	1	63.60	63.70	1	1,148	0.09%
2022/11/10	2	64.15	2	63.80	63.30	0	1,151	0.00%
2022/11/09	2	63.40	1	63.30	63.10	1	1,156	0.09%
2022/11/07	0	0.00	8	61.68	62.40	-8	1,249	-0.64%
2022/11/04	8	61.80	0	0.00	61.70	8	1,305	0.61%
2022/11/03	1	59.00	7	58.93	61.10	-6	1,352	-0.44%
2022/10/26	0	0.00	1	57.00	56.50	-1	1,320	-0.08%
2022/10/24	2	60.00	2	58.90	58.90	0	1,310	0.00%
2022/10/19	3	59.30	3	59.00	59.00	0	1,286	0.00%
2022/10/11	9	57.90	9	57.72	58.30	0	1,355	0.00%
2022/10/07	1	58.50	1	59.50	59.20	0	1,413	0.00%
2022/10/06	1	58.40	0	0.00	59.00	1	1,441	0.07%
2022/10/05	2	58.40	2	58.50	58.50	0	1,464	0.00%
2022/09/30	3	55.50	3	55.90	57.60	0	1,450	0.00%
2022/09/29	0	0.00	1	54.40	54.60	-1	1,416	-0.07%
2022/09/27	0	0.00	1	56.30	56.60	-1	1,429	-0.07%
2022/09/16	1	63.00	0	0.00	62.50	1	1,475	0.07%
2022/09/08	1	63.10	1	63.50	63.50	0	1,529	0.00%
2022/09/07	0	0.00	1	62.30	62.60	-1	1,527	-0.07%
2022/09/02	1	65.30	6	64.53	64.40	-5	1,509	-0.33%
2022/09/01	8	66.75	3	64.90	64.90	5	1,511	0.33%
2022/08/31	1	66.10	2	65.85	65.90	-1	1,462	-0.07%
2022/08/30	5	65.80	5	65.60	65.30	0	1,456	0.00%
2022/08/26	1	66.30	0	0.00	66.60	1	1,440	0.07%
2022/08/24	3	65.63	2	65.00	65.00	1	1,438	0.07%
2022/08/22	1	66.20	0	0.00	65.50	1	1,434	0.07%
2022/08/18	0	0.00	1	67.00	67.10	-1	1,409	-0.07%
2022/08/17	0	0.00	1	67.90	67.30	-1	1,404	-0.07%
2022/08/16	0	0.00	1	68.20	67.80	-1	1,383	-0.07%
2022/08/15	0	0.00	22	67.68	67.50	-22	1,348	-1.63%
2022/08/11	2	65.35	7	66.24	65.30	-5	1,241	-0.40%
2022/08/10	27	64.92	1	65.10	64.90	26	1,185	2.19%
2022/07/27	0	0.00	5	62.00	62.20	-5	1,257	-0.40%
2022/07/25	5	64.00	0	0.00	63.00	5	1,246	0.40%
2022/07/22	1	63.10	0	0.00	62.30	1	1,225	0.08%
2022/07/18	3	61.90	5	62.70	61.90	-2	1,229	-0.16%
2022/07/15	8	61.58	8	61.79	62.50	0	1,197	0.00%
2022/07/14	10	59.05	12	59.25	59.80	-2	1,139	-0.18%
2022/07/13	5	56.90	5	57.80	57.40	0	1,110	0.00%
2022/07/12	1	55.40	1	54.90	54.90	0	1,088	0.00%
2022/07/11	0	0.00	10	58.43	57.10	-10	1,090	-0.92%
2022/07/08	5	58.12	5	57.60	57.40	0	1,082	0.00%
2022/07/07	5	53.90	5	55.00	56.20	0	1,059	0.00%
2022/07/06	1	58.20	0	0.00	56.00	1	1,034	0.10%
2022/07/04	1	58.20	1	57.70	56.90	0	1,014	0.00%
2022/07/01	2	58.80	0	0.00	56.90	2	1,010	0.20%
2022/06/30	2	62.05	5	63.22	61.70	-3	980	-0.31%
2022/06/29	3	64.27	2	64.50	64.50	1	965	0.10%
2022/06/27	0	0.00	13	66.12	66.10	-13	978	-1.33%
2022/06/24	0	0.00	5	64.50	64.40	-5	991	-0.50%
2022/06/23	1	63.50	0	0.00	63.20	1	989	0.10%
2022/06/21	2	64.40	2	63.40	65.20	0	987	0.00%
2022/06/20	0	0.00	17	63.30	61.20	-17	990	-1.72%
2022/06/16	5	68.50	0	66.60	66.00	5	961	0.52%
2022/06/09	0	0.00	0	69.40	69.70	0	985	0.00%
2022/06/08	0	0.00	1	69.90	69.40	-1	998	-0.10%
2022/06/06	5	68.44	7	69.33	69.00	-2	1,022	-0.20%
2022/06/01	6	69.72	5	69.30	69.20	1	1,069	0.09%
2022/05/31	9	68.43	8	68.71	68.90	1	1,077	0.09%
2022/05/26	2	67.20	2	66.70	66.70	0	1,106	0.00%
2022/05/25	0	0.00	1	66.70	66.90	-1	1,121	-0.09%
2022/05/23	0	0.00	0	66.30	66.90	0	1,172	0.00%
2022/05/20	1	66.60	1	66.40	66.00	0	1,206	0.00%
2022/05/19	1	65.70	2	65.95	66.50	-1	1,216	-0.08%
2022/05/18	2	65.55	1	65.70	65.80	1	1,227	0.08%
2022/05/17	0	65.20	0	0.00	65.30	0	1,249	0.00%
2022/05/13	1	62.90	3	62.97	63.00	-2	1,330	-0.15%
2022/05/11	2	63.70	2	63.20	63.20	0	1,350	0.00%
2022/05/09	6	64.57	5	64.14	63.90	1	1,350	0.07%
2022/05/06	2	70.60	2	70.90	70.90	0	1,297	0.00%
2022/05/04	1	71.20	1	71.10	71.10	0	1,328	0.00%
2022/05/03	4	70.98	4	71.30	71.30	0	1,356	0.00%
2022/04/27	3	69.10	0	0.00	70.50	3	1,424	0.21%
2022/04/26	1	71.90	0	0.00	71.30	1	1,416	0.07%
2022/04/25	3	72.07	3	70.90	70.90	0	1,432	0.00%
2022/04/21	2	75.75	0	0.00	76.20	2	1,500	0.13%
2022/04/20	1	75.60	0	0.00	75.20	1	1,525	0.07%
2022/04/18	3	73.83	3	73.70	73.70	0	1,630	0.00%
2022/04/15	1	74.60	1	74.60	74.60	0	1,656	0.00%
2022/04/13	0	75.70	0	0.00	76.20	0	1,784	0.00%
2022/04/12	1	74.60	1	74.60	74.60	0	1,877	0.00%
2022/04/11	2	75.75	4	75.40	75.10	-2	2,042	-0.10%
2022/04/07	8	76.91	0	0.00	76.10	8	2,140	0.37%
2022/04/06	2	77.70	1	77.70	77.70	1	2,278	0.04%
2022/04/01	1	78.30	1	78.70	78.60	0	2,306	0.00%
2022/03/29	0	0.00	2	80.20	79.60	-2	2,405	-0.08%
2022/03/28	2	77.60	3	78.27	78.90	-1	2,457	-0.04%
2022/03/24	1	79.00	1	79.30	79.30	0	2,612	0.00%
2022/03/23	2	79.20	3	79.70	79.70	-1	2,736	-0.04%
2022/03/22	1	78.30	2	78.00	78.50	-1	2,802	-0.04%
2022/03/21	28	78.59	2	78.40	78.40	26	2,871	0.91%
2022/03/18	21	77.38	1	77.70	77.20	20	2,977	0.67%
2022/03/16	4	74.90	4	75.10	75.10	0	3,204	0.00%
2022/03/11	1	76.80	2	76.75	76.80	-1	3,803	-0.03%
2022/03/08	1	76.10	1	75.00	75.00	0	4,797	0.00%
2022/03/07	5	77.52	6	77.10	77.30	-1	5,230	-0.02%
2022/03/04	5	81.64	5	80.80	80.80	0	5,903	0.00%
2022/03/03	2	83.30	2	82.20	82.20	0	6,146	0.00%
2022/03/02	3	82.57	2	81.75	82.40	1	6,633	0.02%
2022/03/01	0	82.50	0	0.00	82.70	0	6,960	0.00%
2022/02/25	0	0.00	1	81.30	80.90	-1	7,133	-0.01%
2022/02/24	7	81.26	5	80.10	80.10	2	7,408	0.03%
2022/02/23	3	84.20	2	84.00	84.00	1	8,140	0.01%
2022/02/22	6	84.02	5	83.80	83.80	1	8,544	0.01%
2022/02/21	5	86.72	5	86.82	86.60	0	8,875	0.00%
2022/02/18	2	87.55	4	87.58	87.50	-2	8,995	-0.02%
2022/02/17	4	88.33	1	89.30	88.30	3	9,348	0.03%
2022/02/16	4	88.83	4	87.70	87.70	0	9,614	0.00%
2022/02/15	3	86.30	3	87.20	87.20	0	9,597	0.00%
2022/02/14	1	86.10	1	85.80	85.80	0	9,604	0.00%
2022/02/11	7	88.49	7	88.13	87.90	0	9,606	0.00%
2022/02/10	2	88.50	2	88.80	88.50	0	9,623	0.00%
2022/02/09	14	88.36	4	87.95	89.00	10	9,660	0.10%
2022/02/08	1	88.20	1	86.50	88.20	0	9,651	0.00%
2022/02/07	1	84.60	3	85.27	85.70	-2	9,673	-0.02%
2022/01/26	4	84.18	3	84.50	84.00	1	9,742	0.01%
2022/01/25	5	85.28	7	84.67	84.20	-2	9,806	-0.02%
2022/01/24	4	84.05	2	84.00	85.90	2	9,935	0.02%
2022/01/21	2	85.50	2	86.85	85.50	0	10,050	0.00%
2022/01/20	2	87.90	3	88.20	88.00	-1	10,227	-0.01%
2022/01/19	7	88.04	7	87.90	87.70	0	10,315	0.00%
2022/01/18	6	88.63	5	88.82	88.40	1	10,452	0.01%
2022/01/17	1	88.50	0	0.00	88.80	1	10,459	0.01%
2022/01/14	24	86.64	23	87.20	87.00	1	10,445	0.01%
2022/01/13	3	88.73	4	88.90	88.90	-1	10,393	-0.01%
2022/01/12	3	88.50	3	88.93	88.60	0	10,380	0.00%
2022/01/11	7	89.93	7	90.39	89.20	0	10,346	0.00%
2022/01/10	3	90.80	3	92.00	92.00	0	10,289	0.00%
2022/01/07	9	90.97	8	92.86	91.00	1	10,265	0.01%
2022/01/06	7	94.19	9	94.07	93.90	-2	10,182	-0.02%
2022/01/05	15	95.30	9	95.59	95.20	6	10,147	0.06%
2022/01/04	12	96.53	10	96.05	96.90	2	10,056	0.02%
2022/01/03	2	95.00	3	94.30	95.00	-1	9,897	-0.01%
2021/12/30	5	94.02	5	93.90	93.90	0	9,850	0.00%
2021/12/29	1	94.70	1	95.10	93.60	0	9,816	0.00%
2021/12/28	2	93.90	5	93.76	93.90	-3	9,685	-0.03%
2021/12/27	0	0.00	1	94.10	94.00	-1	9,668	-0.01%
2021/12/24	1	92.70	1	93.90	92.70	0	9,660	0.00%
2021/12/23	2	93.80	3	94.33	93.80	-1	9,637	-0.01%
2021/12/22	7	94.30	8	94.16	94.00	-1	9,623	-0.01%
2021/12/21	3	93.90	6	92.80	93.70	-3	9,564	-0.03%
2021/12/20	5	92.44	2	92.00	92.00	3	9,464	0.03%
2021/12/17	15	91.80	9	91.91	91.20	6	9,411	0.06%
2021/12/15	13	93.17	1	92.60	92.10	12	9,227	0.13%
2021/12/14	10	92.50	10	93.21	92.00	0	9,170	0.00%
2021/12/13	14	93.96	19	94.65	93.80	-5	9,086	-0.06%
2021/12/10	7	95.89	9	95.96	95.50	-2	8,940	-0.02%
2021/12/09	21	98.02	23	98.29	96.90	-2	8,845	-0.02%
2021/12/08	12	98.60	17	98.67	98.50	-5	8,661	-0.06%
2021/12/07	20	98.34	8	98.23	97.10	12	8,383	0.14%
2021/12/06	15	98.78	9	100.19	97.60	6	8,243	0.07%
2021/12/03	24	97.60	12	97.58	96.90	12	7,806	0.15%
2021/12/02	37	98.37	27	99.80	97.00	10	7,640	0.13%
2021/12/01	18	100.19	39	99.53	101.50	-21	7,293	-0.29%
2021/11/30	27	99.16	40.4	99.33	99.10	-13.4	6,853	-0.20%
2021/11/29	10	93.11	20.5	94.42	94.10	-10.5	6,181	-0.17%
2021/11/26	16	96.38	19	96.28	96.40	-3	6,102	-0.05%
2021/11/25	16	96.08	12	95.21	95.00	4	5,614	0.07%
2021/11/24	27.5	93.51	16	93.81	93.60	11.5	5,292	0.22%
2021/11/23	25.1	93.47	20	95.05	92.70	5.1	5,125	0.10%
2021/11/22	35	97.79	69	98.21	97.50	-34	4,867	-0.70%
2021/11/19	59	93.30	26	93.20	93.30	33	4,204	0.78%
2021/11/18	4	91.38	14	89.92	90.60	-10	3,805	-0.26%
2021/11/17	25	88.42	18	87.19	87.10	7	3,454	0.20%
2021/11/16	51	90.67	39	92.35	89.80	12	3,338	0.36%
2021/11/15	9	88.49	15	89.48	94.30	-6	2,987	-0.20%
2021/11/12	9	86.58	11	86.57	85.80	-2	2,733	-0.07%
2021/11/11	4	85.90	4	86.18	85.90	0	2,700	0.00%
2021/11/10	5	85.70	5	85.78	85.70	0	2,730	0.00%
2021/11/09	0.2	84.40	1	84.60	84.90	-0.8	2,747	-0.03%
2021/11/08	11	84.48	7	86.20	84.10	4	2,768	0.14%
2021/11/05	2	87.10	3	87.57	87.10	-1	2,769	-0.04%
2021/11/04	9	88.36	10	88.25	87.60	-1	2,776	-0.04%
2021/11/03	5	86.84	10.1	87.43	87.30	-5.1	2,807	-0.18%
2021/11/02	6	86.47	3	87.70	86.20	3	2,751	0.11%
2021/11/01	15	88.85	7	89.14	87.70	8	2,682	0.30%
2021/10/29	13	88.27	13	87.48	88.50	0	2,551	0.00%
2021/10/28	11	87.61	16	86.52	87.60	-5	2,440	-0.20%
2021/10/27	2	83.60	4	82.85	83.60	-2	2,248	-0.09%
2021/10/26	11	81.36	10	82.40	81.00	1	2,177	0.05%
2021/10/25	1	79.30	3	79.17	79.10	-2	2,043	-0.10%
2021/10/21	2	76.60	0	0.00	76.20	2	2,199	0.09%
2021/10/20	2	76.90	0	0.00	77.60	2	2,283	0.09%
2021/10/08	0	0.00	1	75.60	75.50	-1	2,802	-0.04%
2021/10/07	3	75.57	3	75.13	75.50	0	2,914	0.00%
2021/10/06	4	73.00	4	73.58	73.00	0	3,545	0.00%
2021/10/04	1	71.90	0	0.00	71.50	1	3,780	0.03%
2021/10/01	1	74.90	0	0.00	73.50	1	3,819	0.03%
2021/09/29	1	76.20	0	0.00	75.70	1	4,236	0.02%
2021/09/28	2	78.85	0	0.00	78.30	2	4,308	0.05%
2021/09/27	0	0.00	1	80.40	79.50	-1	4,375	-0.02%
2021/09/24	1	79.50	0	0.00	80.10	1	4,502	0.02%
2021/09/23	2	79.40	2	79.90	79.40	0	4,629	0.00%
2021/09/22	1	78.00	1	78.80	79.20	0	4,870	0.00%
2021/09/17	6	79.83	6	79.77	79.80	0	5,327	0.00%
2021/09/16	5	80.30	5	81.10	80.30	0	5,816	0.00%
2021/09/15	2	79.35	2	79.50	79.50	0	5,953	0.00%
2021/09/14	5	79.50	5	79.40	79.40	0	5,957	0.00%
2021/09/08	3	78.37	2	80.60	78.20	1	6,034	0.02%
2021/09/07	2	80.25	1	81.10	80.80	1	6,014	0.02%
2021/09/06	1	83.70	6	81.47	81.10	-5	6,010	-0.08%
2021/09/03	0	0.00	1	82.30	82.30	-1	6,001	-0.02%
2021/09/02	1	82.50	1	82.70	82.50	0	5,999	0.00%
2021/09/01	15	85.68	11	85.94	84.40	4	5,976	0.07%
2021/08/31	2	82.90	2	83.70	83.70	0	5,808	0.00%
2021/08/27	6.1	84.25	6	83.35	83.00	0.1	5,834	0.00%
2021/08/26	6	83.70	7	83.90	84.40	-1	5,837	-0.02%
2021/08/25	10	83.44	9	83.80	83.40	1	5,850	0.02%
2021/08/24	4	81.10	5	81.38	81.10	-1	5,818	-0.02%
2021/08/23	2	81.05	1	81.00	81.40	1	5,850	0.02%
2021/08/20	5	78.60	5	78.44	78.60	0	5,873	0.00%
2021/08/19	3	79.43	4	79.40	78.50	-1	5,897	-0.02%
2021/08/18	4	78.95	3	78.20	80.70	1	5,935	0.02%
2021/08/17	1	80.70	1	78.80	78.50	0	5,938	0.00%
2021/08/16	6	79.82	6	81.15	79.90	0	5,943	0.00%
2021/08/13	5	83.46	5	84.40	83.00	0	5,914	0.00%
2021/08/12	1	82.80	1	83.50	85.50	0	5,910	0.00%
2021/08/11	5	82.80	4	83.00	81.50	1	5,905	0.02%
2021/08/10	2	85.60	2	85.25	85.30	0	5,891	0.00%
2021/08/09	2	87.15	1	87.50	86.00	1	5,919	0.02%
2021/08/04	3	87.30	3	86.10	86.10	0	6,030	0.00%
2021/07/30	1	87.10	0	0.00	85.80	1	6,216	0.02%
2021/07/29	13.1	86.89	13	86.92	87.10	0.1	6,226	0.00%
2021/07/28	1	86.10	1	85.90	85.90	0	6,249	0.00%
2021/07/27	17	89.54	17	91.88	89.30	0	6,322	0.00%
2021/07/26	7	90.89	12	91.68	91.70	-5	6,284	-0.08%
2021/07/23	11	89.17	10	89.54	89.20	1	6,240	0.02%
2021/07/22	6	90.07	2	89.70	89.20	4	6,484	0.06%
2021/07/21	13	88.49	7	89.15	88.20	6	6,516	0.09%
2021/07/20	12	87.36	4	86.60	86.60	8	6,441	0.12%
2021/07/19	10	89.53	8	89.86	89.50	2	6,373	0.03%
2021/07/16	7	91.40	10	91.22	91.30	-3	6,365	-0.05%
2021/07/15	5	89.80	0	0.00	90.40	5	6,363	0.08%
2021/07/14	16	91.09	9	91.71	90.60	7	6,334	0.11%
2021/07/13	17	94.98	61	98.03	92.20	-44	6,255	-0.70%
2021/07/12	14	92.47	12	93.16	94.30	2	5,656	0.04%
2021/07/09	7	90.51	7	90.36	90.20	0	5,498	0.00%
2021/07/08	18	91.50	10	91.16	91.10	8	5,553	0.14%
2021/07/07	3	92.13	3	90.97	90.80	0	5,573	0.00%
2021/07/06	20	93.78	30	92.95	92.10	-10	5,563	-0.18%
2021/07/05	1	91.40	1.1	92.27	91.60	-0.1	5,337	0.00%
2021/07/02	12	88.75	2	90.20	89.20	10	5,510	0.18%
2021/07/01	7	90.47	6	89.53	88.00	1	5,490	0.02%
2021/06/30	14	92.55	9	92.60	92.00	5	5,433	0.09%
2021/06/29	3	90.90	10	91.99	92.50	-7	5,408	-0.13%
2021/06/28	31	93.45	23	94.10	92.40	8	5,203	0.15%
2021/06/25	41.1	90.64	32	89.85	91.00	9.1	4,772	0.19%
2021/06/24	10	86.30	18	84.50	86.20	-8	4,312	-0.19%
2021/06/23	3	80.10	4	81.48	81.90	-1	4,197	-0.02%
2021/06/22	1	79.70	1	81.00	79.70	0	4,216	0.00%
2021/06/21	3	81.03	3	81.27	80.80	0	4,232	0.00%
2021/06/18	7	82.73	11	83.07	83.30	-4	4,293	-0.09%
2021/06/17	7	81.13	6	81.80	82.00	1	4,371	0.02%
2021/06/16	1	80.90	1	81.80	80.90	0	4,455	0.00%
2021/06/11	2	82.30	2	81.20	81.20	0	4,646	0.00%
2021/06/09	2	80.90	3	79.93	80.50	-1	4,810	-0.02%
2021/06/07	6	80.47	5	80.08	80.90	1	5,077	0.02%
2021/06/04	1	81.00	1	81.20	81.00	0	5,210	0.00%
2021/06/03	1	81.90	11	81.45	81.90	-10	5,331	-0.19%
2021/06/02	7	82.16	2	82.00	80.60	5	5,422	0.09%
2021/06/01	10	83.42	6	83.88	82.50	4	5,826	0.07%
2021/05/31	9	82.19	7	81.54	82.00	2	5,898	0.03%
2021/05/28	2	81.20	5	80.66	81.20	-3	5,980	-0.05%
2021/05/27	4	79.25	3	79.93	79.20	1	6,098	0.02%
2021/05/25	7	78.29	8	78.39	78.20	-1	6,397	-0.02%
2021/05/21	3	76.10	3	75.47	76.20	0	6,937	0.00%
2021/05/20	2	74.90	2	76.20	73.90	0	7,728	0.00%
2021/05/19	5	74.52	5	73.72	75.00	0	8,583	0.00%
2021/05/18	3	73.70	3	70.67	73.60	0	8,963	0.00%
2021/05/17	5	68.70	10	68.80	68.30	-5	8,983	-0.06%
2021/05/14	11	74.25	9	74.87	73.50	2	9,000	0.02%
2021/05/13	9	71.07	9	72.36	74.20	0	9,084	0.00%
2021/05/12	2	72.90	1	76.50	72.00	1	9,244	0.01%
2021/05/11	5	77.96	2	77.60	77.60	3	9,154	0.03%
2021/05/10	19	83.03	17	84.67	82.50	2	9,133	0.02%
2021/05/07	0	0.00	5	84.46	84.50	-5	9,148	-0.05%
2021/05/06	8	76.88	6	76.98	76.90	2	9,143	0.02%
2021/05/05	6	77.82	5	77.00	77.00	1	9,153	0.01%
2021/05/04	12	78.20	6	78.47	78.10	6	9,146	0.07%
2021/05/03	6	85.82	7	86.77	85.60	-1	9,019	-0.01%
2021/04/29	1	88.90	3	89.10	88.70	-2	8,986	-0.02%
2021/04/28	19	92.57	16	92.90	90.70	3	8,972	0.03%
2021/04/27	12	90.34	13	89.71	91.20	-1	8,731	-0.01%
2021/04/26	5	89.00	4	88.70	88.90	1	8,680	0.01%
2021/04/23	1	86.80	5	87.80	88.20	-4	8,683	-0.05%
2021/04/22	11	88.30	16	88.12	86.60	-5	8,696	-0.06%
2021/04/21	2	89.40	1	89.10	88.80	1	8,661	0.01%
2021/04/20	5	88.86	3	89.50	90.00	2	8,621	0.02%
2021/04/19	14	89.66	12	88.93	88.80	2	8,673	0.02%
2021/04/16	10	90.02	11	90.09	89.80	-1	8,803	-0.01%
2021/04/15	2	88.70	1	89.30	89.30	1	8,847	0.01%
2021/04/14	1	89.00	0	0.00	87.40	1	8,872	0.01%
2021/04/13	6	89.37	6	89.33	88.10	0	8,858	0.00%
2021/04/12	7	91.23	22	91.23	90.00	-15	8,845	-0.17%
2021/04/09	26	91.50	39	91.06	90.70	-13	8,899	-0.15%
2021/04/08	25	91.92	43	92.83	93.30	-18	8,771	-0.21%
2021/04/07	4	89.10	3	89.23	89.20	1	8,521	0.01%
2021/04/06	5	88.04	2	87.70	87.70	3	8,521	0.04%
2021/04/01	12	89.93	12	89.98	89.70	0	8,460	0.00%
2021/03/31	2	90.00	2	89.60	89.30	0	8,378	0.00%
2021/03/30	19	88.93	24	89.06	88.90	-5	8,353	-0.06%
2021/03/29	5	88.52	5	88.82	88.80	0	8,334	0.00%
2021/03/26	0	0.00	1	88.00	88.20	-1	8,323	-0.01%
2021/03/25	7	86.59	5	87.26	86.30	2	8,295	0.02%
2021/03/24	0	0.00	2	87.50	87.50	-2	8,304	-0.02%
2021/03/23	10	87.69	5	87.20	87.10	5	8,284	0.06%
2021/03/22	12	89.29	10	90.48	88.80	2	8,227	0.02%
2021/03/19	8	90.88	14	91.04	91.10	-6	8,208	-0.07%
2021/03/18	12	90.93	15	91.45	91.20	-3	8,174	-0.04%
2021/03/17	7	90.26	5	90.58	89.30	2	8,218	0.02%
2021/03/16	20	90.49	13	89.88	89.90	7	8,359	0.08%
2021/03/15	24	88.85	24	89.69	88.80	0	8,476	0.00%
2021/03/12	18	89.89	17	89.10	89.10	1	8,447	0.01%
2021/03/11	36	90.80	32	91.60	90.10	4	8,423	0.05%
2021/03/10	29	90.26	19	90.25	90.40	10	8,239	0.12%
2021/03/09	20	88.15	22	88.10	89.20	-2	8,160	-0.02%
2021/03/08	9	88.98	10	88.82	87.00	-1	8,088	-0.01%
2021/03/05	41	89.07	37	89.86	88.10	4	8,016	0.05%
2021/03/04	24	87.23	8	87.43	86.10	16	7,670	0.21%
2021/03/03	6	89.75	14	90.30	89.80	-8	7,702	-0.10%
2021/03/02	27	90.72	11	89.97	88.90	16	7,600	0.21%
2021/02/26	10	91.48	12	90.98	92.00	-2	7,479	-0.03%
2021/02/25	3	90.40	1	92.60	89.70	2	7,279	0.03%
2021/02/24	24	92.95	0	0.00	90.70	24	7,132	0.34%
2021/02/23	27	93.67	26	93.03	93.20	1	6,872	0.01%
2021/02/22	68	98.58	61	98.61	95.80	7	6,549	0.11%
2021/02/19	14	89.54	16	91.28	94.00	-2	5,820	-0.03%
2021/02/18	5	83.24	47	84.89	85.50	-42	4,952	-0.85%
2021/02/17	1	77.80	1	75.50	77.80	0	4,570	0.00%
2021/02/05	5	75.58	4	76.90	75.60	1	4,508	0.02%
2021/02/04	2	76.80	2	78.10	77.10	0	4,465	0.00%
2021/02/03	4	77.55	3	74.70	75.70	1	4,357	0.02%
2021/02/02	1	72.40	1	73.00	72.40	0	4,182	0.00%
2021/01/29	4	73.80	7	75.57	73.80	-3	4,167	-0.07%
2021/01/28	5	74.42	4	74.95	74.30	1	4,016	0.02%
2021/01/26	4	72.90	5	74.76	72.90	-1	3,935	-0.03%
2021/01/25	4	73.90	9	73.88	73.90	-5	3,903	-0.13%
2021/01/22	3	72.80	4	73.28	73.20	-1	3,877	-0.03%
2021/01/21	3	71.60	0	0.00	71.00	3	3,846	0.08%
2021/01/20	6	72.42	8	72.93	72.10	-2	3,809	-0.05%
2021/01/19	16	75.21	0	0.00	75.20	16	3,750	0.43%
2021/01/18	0	0.00	3	73.30	73.80	-3	3,709	-0.08%
2021/01/15	4	75.83	4	77.78	75.50	0	3,670	0.00%
2021/01/14	2	77.70	4	77.33	77.70	-2	3,619	-0.06%
2021/01/13	1	76.70	2	77.35	76.70	-1	3,590	-0.03%
2021/01/12	2	77.10	2	76.00	76.10	0	3,555	0.00%
2021/01/11	4	79.28	12	78.61	79.90	-8	3,465	-0.23%
2021/01/08	49	77.89	44	77.16	77.60	5	3,298	0.15%
2021/01/07	0	0.00	2	76.90	77.10	-2	3,212	-0.06%
2021/01/06	10	75.17	6	77.55	74.60	4	3,156	0.13%
2021/01/05	8	77.24	6	77.68	77.50	2	3,075	0.07%
2021/01/04	2	77.90	5.1	77.33	78.00	-3.1	3,019	-0.10%
2020/12/31	5	73.94	6	74.67	73.90	-1	2,905	-0.03%
2020/12/30	1	74.20	0	0.00	74.30	1	2,885	0.03%
2020/12/29	5	73.66	10	74.04	73.70	-5	2,867	-0.17%
2020/12/28	3.1	72.98	2	73.60	73.00	1.1	2,810	0.04%
2020/12/25	3	72.77	2	73.45	72.70	1	2,798	0.04%
2020/12/24	2	72.55	1	72.60	72.70	1	2,779	0.04%
2020/12/22	1	70.20	1	72.30	70.20	0	2,781	0.00%
2020/12/18	2	74.25	0	0.00	73.60	2	2,747	0.07%
2020/12/17	2	72.30	2	72.15	72.30	0	2,701	0.00%
2020/12/15	5	72.24	4	75.13	72.20	1	2,672	0.04%
2020/12/14	6	75.42	0	0.00	75.50	6	2,592	0.23%
2020/12/11	21	77.66	14	79.17	77.20	7	2,545	0.27%
2020/12/10	18	79.28	17	78.39	79.90	1	2,382	0.04%
2020/12/09	5	78.42	7	76.91	78.80	-2	2,176	-0.09%
2020/12/08	0	0.00	1	73.10	73.30	-1	1,938	-0.05%
2020/12/07	6	72.50	6	72.97	72.50	0	1,922	0.00%
2020/12/04	1	73.70	1	74.20	73.70	0	1,889	0.00%
2020/12/03	1	74.20	2	74.05	74.20	-1	1,868	-0.05%
2020/12/02	3	73.90	4	73.53	73.90	-1	1,793	-0.06%
2020/12/01	4	72.55	3	72.50	72.40	1	1,747	0.06%
2020/11/30	6	73.20	6	73.67	73.20	0	1,727	0.00%
2020/11/27	8	73.54	15	72.57	74.00	-7	1,682	-0.42%
2020/11/26	0	0.00	1	70.90	70.70	-1	1,507	-0.07%
2020/11/24	1	71.10	1	70.70	70.60	0	1,471	0.00%
2020/11/20	1	70.00	6	69.82	70.00	-5	1,459	-0.34%
2020/11/19	1	69.70	30	69.50	69.30	-29	1,458	-1.99%
2020/11/18	6	70.72	5	70.94	70.30	1	1,453	0.07%
2020/11/17	1	69.20	0	0.00	69.40	1	1,379	0.07%
2020/11/16	3	69.03	12	69.32	68.70	-9	1,424	-0.63%
2020/11/13	2	68.60	0	0.00	68.90	2	1,413	0.14%
2020/11/12	8	69.19	21	69.28	69.00	-13	1,426	-0.91%
2020/11/10	2	68.15	1	68.30	68.50	1	1,405	0.07%
2020/11/09	0	0.00	6	66.30	67.90	-6	1,366	-0.44%
2020/11/05	3	65.20	3	64.90	64.90	0	1,371	0.00%
2020/10/27	4	65.13	3	65.00	65.00	1	1,540	0.06%
2020/10/23	3	65.00	6	65.00	65.20	-3	1,610	-0.19%
2020/10/22	2	66.20	2	65.60	65.30	0	1,660	0.00%
2020/10/21	7	66.14	7	66.76	66.40	0	1,705	0.00%
2020/10/20	2	65.90	2	65.70	65.90	0	1,770	0.00%
2020/10/19	4	65.55	3	65.80	65.70	1	1,809	0.06%
2020/10/15	2	65.90	4	66.10	65.60	-2	1,973	-0.10%
2020/10/14	2	67.00	0	0.00	66.60	2	1,992	0.10%
2020/09/29	1	64.10	1	64.80	64.10	0	3,243	0.00%
2020/09/25	2	64.20	1	62.10	62.20	1	3,596	0.03%
2020/09/23	2	66.35	2	65.80	65.80	0	3,587	0.00%
2020/09/21	2	67.10	0	0.00	67.10	2	3,647	0.05%
2020/09/17	0	0.00	2	67.50	67.90	-2	3,672	-0.05%
2020/09/16	7	66.97	7	67.21	66.90	0	3,674	0.00%
2020/09/15	1	66.70	0	0.00	66.80	1	3,674	0.03%
2020/09/14	0	0.00	2	66.30	66.30	-2	3,807	-0.05%
2020/09/10	1	65.30	0	0.00	64.40	1	3,849	0.03%
2020/09/08	0	0.00	1	64.90	65.10	-1	3,898	-0.03%
2020/09/07	0	0.00	1	66.10	65.70	-1	3,931	-0.03%
2020/09/04	3	66.00	2	66.40	66.40	1	3,990	0.03%
2020/09/03	1	67.50	0	0.00	67.50	1	4,170	0.02%
2020/09/02	7	67.43	4	68.25	68.20	3	4,182	0.07%
2020/09/01	1	64.70	0	0.00	65.50	1	4,161	0.02%
2020/08/28	5	65.90	5	66.10	66.10	0	4,203	0.00%
2020/08/26	20	66.20	0	0.00	66.60	20	4,415	0.45%
2020/08/24	2	63.80	2	64.20	64.30	0	4,426	0.00%
2020/08/21	3	64.30	3	64.90	65.00	0	4,434	0.00%
2020/08/20	0	0.00	3	64.13	63.60	-3	4,430	-0.07%
2020/08/19	1	68.50	6	69.68	68.50	-5	4,386	-0.11%
2020/08/18	4	71.40	203	70.26	70.30	-199	4,369	-4.55%	大賣/鉅額交易
2020/08/17	2	70.60	6	71.03	70.80	-4	4,367	-0.09%
2020/08/14	7	70.33	3	70.50	70.70	4	4,370	0.09%
2020/08/13	1	70.00	0	0.00	70.00	1	4,368	0.02%
2020/08/11	6	70.63	9	71.21	71.10	-3	4,377	-0.07%
2020/08/10	3	71.03	3	69.90	69.90	0	4,387	0.00%
2020/08/07	19	71.22	15	71.53	70.80	4	4,407	0.09%
2020/08/06	3	71.40	1	71.60	71.60	2	4,397	0.05%
2020/08/05	0	0.00	3	71.33	71.30	-3	4,403	-0.07%
2020/08/03	2	68.95	2	69.00	69.00	0	4,527	0.00%
2020/07/31	5	69.06	4	69.03	69.00	1	4,580	0.02%
2020/07/30	5	69.34	4	68.93	69.40	1	4,592	0.02%
2020/07/29	0	0.00	2	68.35	68.50	-2	4,577	-0.04%
2020/07/28	1	67.50	0	0.00	67.30	1	4,577	0.02%
2020/07/27	4	69.60	3	69.10	69.00	1	4,590	0.02%
2020/07/24	13	70.51	4	71.00	70.40	9	4,594	0.20%
2020/07/23	3	72.83	4	72.95	72.30	-1	4,568	-0.02%
2020/07/22	5	73.90	7	73.30	73.00	-2	4,581	-0.04%
2020/07/21	1	72.00	5	72.48	72.00	-4	4,496	-0.09%
2020/07/20	14	71.25	14	70.96	71.00	0	4,452	0.00%
2020/07/17	6	71.23	4	71.85	71.20	2	4,448	0.04%
2020/07/16	6	71.82	0	0.00	71.50	6	4,457	0.13%
2020/07/15	6	71.63	5	72.28	71.20	1	4,439	0.02%
2020/07/14	14	73.16	13	73.30	72.60	1	4,456	0.02%
2020/07/13	5	75.22	7	75.60	75.20	-2	4,414	-0.05%
2020/07/10	6	77.08	1	76.70	75.00	5	4,421	0.11%
2020/07/09	4	80.43	2	80.65	79.90	2	4,363	0.05%
2020/07/08	36	83.02	19	82.12	81.40	17	4,194	0.41%
2020/07/07	8	74.20	4	73.30	77.10	4	3,612	0.11%
2020/07/06	2	71.30	4	71.85	72.10	-2	3,368	-0.06%
2020/07/03	4	70.60	0	0.00	70.60	4	3,365	0.12%
2020/07/02	0	0.00	11	71.31	71.20	-11	3,431	-0.32%
2020/07/01	5	70.86	4	71.50	71.00	1	3,440	0.03%
2020/06/30	1	70.40	2	70.50	70.10	-1	3,412	-0.03%
2020/06/29	4	69.03	1	69.00	68.80	3	3,425	0.09%
2020/06/24	1	70.30	0	0.00	70.20	1	3,431	0.03%
2020/06/23	0	0.00	1	71.40	70.10	-1	3,459	-0.03%
2020/06/22	2	70.95	0	0.00	70.70	2	3,480	0.06%
2020/06/19	4	70.40	4	71.38	70.00	0	3,529	0.00%
2020/06/18	3	70.87	3	70.63	70.70	0	3,433	0.00%
2020/06/17	1	70.30	0	0.00	70.30	1	3,447	0.03%
2020/06/16	3	70.50	5	69.86	69.70	-2	3,475	-0.06%
2020/06/15	2	68.70	2	68.65	68.00	0	3,541	0.00%
2020/06/12	4	67.80	7	67.83	68.80	-3	3,559	-0.08%
2020/06/11	2	70.60	0	0.00	69.90	2	3,586	0.06%
2020/06/10	6	72.33	16	72.70	72.20	-10	3,590	-0.28%
2020/06/09	1	72.40	1	72.00	72.40	0	3,506	0.00%
2020/06/08	8	71.50	9	71.89	71.50	-1	3,570	-0.03%
2020/06/05	1	72.50	2	72.00	72.50	-1	3,567	-0.03%
2020/06/04	7	71.61	3	72.43	71.40	4	3,593	0.11%
2020/06/03	5	72.98	5	73.60	72.40	0	3,618	0.00%
2020/06/02	11	72.58	3	73.50	72.30	8	3,568	0.22%
2020/06/01	1	70.00	7	70.24	70.60	-6	3,436	-0.17%
2020/05/29	2	68.40	1	68.80	68.50	1	3,434	0.03%
2020/05/28	2	70.20	3	71.07	68.80	-1	3,474	-0.03%
2020/05/27	4	70.08	2	70.60	70.20	2	3,511	0.06%
2020/05/26	0	0.00	3	69.97	69.50	-3	3,585	-0.08%
2020/05/22	17	68.45	3	69.17	68.10	14	3,694	0.38%
2020/05/21	11	70.13	4	69.55	69.60	7	3,740	0.19%
2020/05/20	0	0.00	2	68.50	68.20	-2	3,767	-0.05%
2020/05/19	0	0.00	1	68.10	68.00	-1	3,884	-0.03%
2020/05/18	1	67.30	0	0.00	67.30	1	4,012	0.02%
2020/05/15	1	67.80	0	0.00	67.20	1	4,013	0.02%
2020/05/14	2	70.50	0	0.00	68.80	2	4,008	0.05%
2020/05/13	0	0.00	2	70.90	70.80	-2	4,004	-0.05%
2020/05/12	3	71.00	3	71.23	71.00	0	4,052	0.00%
2020/05/11	4	70.45	2	71.30	70.90	2	4,099	0.05%
2020/05/08	3	71.70	0	0.00	70.70	3	4,087	0.07%
2020/05/07	2	71.90	5	72.72	74.60	-3	3,973	-0.08%
2020/05/06	1	71.50	2	71.45	71.30	-1	3,944	-0.03%
2020/05/05	3	71.10	15	71.59	71.20	-12	3,964	-0.30%
2020/05/04	14	70.74	0	0.00	70.70	14	4,041	0.35%
2020/04/30	5	73.02	8	72.58	72.60	-3	4,096	-0.07%
2020/04/29	1	71.90	4	71.10	71.30	-3	4,105	-0.07%
2020/04/28	3	70.63	1	71.90	70.40	2	4,132	0.05%
2020/04/27	5	70.08	8	69.98	70.40	-3	4,228	-0.07%
2020/04/24	3	68.60	5	68.60	68.20	-2	4,231	-0.05%
2020/04/23	4	68.85	0	0.00	68.50	4	4,294	0.09%
2020/04/22	2	66.70	2	67.90	68.50	0	4,402	0.00%
2020/04/21	3	68.43	0	0.00	67.50	3	4,488	0.07%
2020/04/20	0	0.00	1	70.10	70.40	-1	4,530	-0.02%
2020/04/17	18	69.21	19	70.56	69.20	-1	4,584	-0.02%
2020/04/16	2	69.10	8	70.13	69.70	-6	4,725	-0.13%
2020/04/15	3	69.27	3	70.20	70.10	0	4,829	0.00%
2020/04/14	9	69.68	3	70.10	69.70	6	4,917	0.12%
2020/04/13	1	67.40	0	0.00	67.40	1	5,160	0.02%
2020/04/10	0	0.00	1	66.70	66.80	-1	5,536	-0.02%
2020/04/09	0	0.00	2	68.35	67.30	-2	5,868	-0.03%
2020/04/08	1	68.30	0	0.00	68.40	1	6,121	0.02%
2020/04/07	4	65.55	3	66.30	66.60	1	6,268	0.02%
2020/03/31	0	62.50	0	0.00	61.00	0	7,310	0.00%
2020/03/26	2	60.20	2	61.60	61.80	0	8,385	0.00%
2020/03/25	1	61.60	0	0.00	61.60	1	8,673	0.01%
2020/03/24	0	0.00	3	57.77	58.90	-3	8,750	-0.03%
2020/03/23	5	54.00	0	0.00	54.10	5	8,864	0.06%
2020/03/20	3	57.20	4	56.25	57.50	-1	9,195	-0.01%
2020/03/19	1	56.10	102	53.63	52.30	-101	9,238	-1.09%	大賣/鉅額交易
2020/03/18	11	58.96	1	61.50	58.10	10	9,165	0.11%
2020/03/17	4	60.83	4	60.75	60.20	0	9,235	0.00%
2020/03/16	21	66.37	0	0.00	62.00	21	9,171	0.23%
2020/03/13	7	65.30	0	0.00	68.00	7	9,102	0.08%
2020/03/12	31	73.48	0	0.00	71.00	31	9,013	0.34%
2020/03/11	11	78.78	1	81.70	78.50	10	8,929	0.11%
2020/03/09	35	80.42	0	0.00	79.00	35	8,906	0.39%
2020/03/06	2	83.50	0	0.00	83.20	2	8,846	0.02%
2020/03/05	2	84.30	1	84.70	84.60	1	8,831	0.01%
2020/03/03	1	84.70	0	0.00	83.70	1	8,805	0.01%
2020/03/02	30	80.37	10	83.00	81.50	20	8,759	0.23%
2020/02/27	2	86.70	0	0.00	83.70	2	8,723	0.02%
2020/02/26	0	0.00	1	89.30	88.30	-1	8,644	-0.01%
2020/02/25	3	90.60	3	90.70	90.30	0	8,605	0.00%
2020/02/24	1	89.40	1	90.60	91.90	0	8,532	0.00%
2020/02/21	1	90.40	0	0.00	90.70	1	8,502	0.01%
2020/02/20	0	0.00	1	92.50	91.00	-1	8,474	-0.01%
2020/02/19	12	90.97	2	90.70	92.10	10	8,358	0.12%
2020/02/13	1	88.50	0	0.00	87.80	1	8,200	0.01%
2020/02/12	0	0.00	30	88.00	88.50	-30	8,187	-0.37%
2020/02/10	30	82.90	0	0.00	84.00	30	8,140	0.37%
2020/02/07	0	0.00	2	87.05	85.40	-2	8,138	-0.02%
2020/02/06	1	88.00	0	0.00	88.00	1	8,139	0.01%
2020/02/05	1	88.10	30	88.00	86.70	-29	8,141	-0.36%
2020/02/04	2	87.50	1	86.60	87.60	1	8,089	0.01%
2020/02/03	10	81.40	4	81.98	84.80	6	8,065	0.07%
2020/01/31	20	88.59	0	0.00	86.50	20	8,256	0.24%
2020/01/30	11	87.93	0	0.00	86.60	11	8,282	0.13%
2020/01/16	0	97.20	0	0.00	96.60	0	8,264	0.00%
2020/01/15	6	96.22	1	95.70	95.50	5	8,159	0.06%
2020/01/14	5	98.40	5	98.98	98.30	0	8,055	0.00%
2020/01/13	3	97.47	0	0.00	98.20	3	7,961	0.04%
2020/01/10	51	97.54	48	98.89	97.00	3	7,897	0.04%
2020/01/09	7	100.26	10	100.02	100.50	-3	7,686	-0.04%
2020/01/08	10	98.81	8	99.31	97.40	2	7,556	0.03%
2020/01/07	19	100.89	16	99.78	99.20	3	7,403	0.04%
2020/01/06	7	104.93	12	107.00	103.00	-5	7,077	-0.07%
2020/01/03	114	106.08	59	104.21	104.50	55	6,656	0.83%	大買/
2020/01/02	133	109.05	137	109.27	108.50	-4	6,306	-0.06%	大買/大賣/
2019/12/31	59	106.39	58	106.78	108.00	1	6,011	0.02%
2019/12/30	99	106.48	73	105.92	105.50	26	5,801	0.45%
2019/12/27	161	107.48	56	106.97	106.00	105	5,576	1.88%	大買/鉅額交易
2019/12/26	80	105.10	67	105.25	106.50	13	5,269	0.25%
2019/12/25	26	98.75	28	98.34	101.50	-2	4,672	-0.04%
2019/12/24	37	96.50	34	96.58	96.50	3	4,318	0.07%
2019/12/23	8	96.38	16	96.73	95.80	-8	4,028	-0.20%
2019/12/20	6	86.38	15	87.79	88.90	-9	3,572	-0.25%
2019/12/19	31	85.79	25	87.26	85.60	6	3,250	0.18%
2019/12/18	2	85.95	3	86.17	86.50	-1	3,126	-0.03%
2019/12/17	16	86.21	11	85.07	86.00	5	3,007	0.17%
2019/12/16	2	79.30	9	81.89	82.80	-7	2,674	-0.26%
2019/12/13	5	79.50	0	0.00	79.10	5	2,585	0.19%
2019/12/12	4	81.20	6	81.63	80.20	-2	2,560	-0.08%
2019/12/10	13	79.50	0	0.00	79.20	13	2,462	0.53%
2019/12/09	0	0.00	13	79.18	78.90	-13	2,476	-0.52%
2019/12/06	0	0.00	1	78.30	78.40	-1	2,492	-0.04%
2019/12/05	1	79.30	2	79.20	78.70	-1	2,519	-0.04%
2019/12/03	1	77.60	0	0.00	77.10	1	2,497	0.04%
2019/12/02	0	0.00	3	77.40	77.40	-3	2,515	-0.12%
2019/11/29	1	78.10	2	78.30	78.40	-1	2,554	-0.04%
2019/11/28	4	77.88	4	78.03	77.80	0	2,560	0.00%
2019/11/26	0	0.00	5	78.80	78.90	-5	2,729	-0.18%
2019/11/25	4	77.28	0	0.00	77.40	4	2,839	0.14%
2019/11/22	4	76.98	0	0.00	76.50	4	2,859	0.14%
2019/11/21	2	76.50	0	0.00	76.50	2	2,896	0.07%
2019/11/20	1	76.60	1	77.10	76.60	0	2,931	0.00%
2019/11/19	1	77.80	1	78.30	77.80	0	2,967	0.00%
2019/11/18	0	0.00	5	78.00	78.10	-5	2,988	-0.17%
2019/11/14	1	77.70	0	0.00	77.70	1	3,075	0.03%
2019/11/12	4	79.75	0	0.00	80.10	4	3,145	0.13%
2019/11/11	3	80.87	0	0.00	79.70	3	3,175	0.09%
2019/11/08	15	83.00	15	82.93	83.00	0	3,204	0.00%
2019/11/06	0	0.00	2	85.20	84.20	-2	3,240	-0.06%
2019/11/05	6	85.20	9	86.13	85.20	-3	3,239	-0.09%
2019/11/04	18	85.40	18	85.84	85.40	0	3,240	0.00%
2019/11/01	12	85.30	14	84.94	85.30	-2	3,225	-0.06%
2019/10/31	2	84.30	0	0.00	84.00	2	3,225	0.06%
2019/10/30	150	84.95	151	85.90	84.90	-1	3,181	-0.03%	大買/大賣/
2019/10/29	30	84.68	28	83.15	84.80	2	2,957	0.07%
2019/10/28	1	82.10	3	82.80	82.10	-2	2,908	-0.07%
2019/10/25	5	84.40	0	0.00	83.00	5	2,909	0.17%
2019/10/24	3	83.40	4	83.68	84.30	-1	2,857	-0.03%
2019/10/23	0	0.00	3	81.50	81.10	-3	2,728	-0.11%
2019/10/15	0	0.00	2	79.70	79.10	-2	3,218	-0.06%
2019/10/14	0	0.00	3	78.80	78.90	-3	3,284	-0.09%
2019/10/08	1	80.30	0	0.00	80.40	1	3,290	0.03%
2019/10/07	1	81.10	1	81.20	81.10	0	3,333	0.00%
2019/10/03	1	80.50	0	0.00	80.60	1	3,366	0.03%
2019/10/02	2	81.30	0	0.00	81.50	2	3,389	0.06%
2019/09/25	0	0.00	1	79.50	79.30	-1	3,539	-0.03%
2019/09/24	5	81.24	3	81.27	81.20	2	3,690	0.05%
2019/09/20	1	80.60	2	79.80	80.70	-1	4,061	-0.02%
2019/09/19	1	80.40	0	0.00	80.40	1	4,033	0.02%
2019/09/18	25	81.50	24	81.63	81.50	1	4,017	0.02%
2019/09/17	0	0.00	1	82.50	81.90	-1	4,030	-0.02%
2019/09/16	0	0.00	2	81.60	81.50	-2	4,101	-0.05%
2019/09/11	1	82.60	0	0.00	82.30	1	4,240	0.02%
2019/09/10	1	82.70	10	82.30	82.30	-9	4,277	-0.21%
2019/09/09	2	83.65	0	0.00	83.60	2	4,317	0.05%
2019/09/06	1	85.30	2	85.90	85.30	-1	4,528	-0.02%
2019/09/05	4	85.98	1	86.30	85.90	3	4,789	0.06%
2019/09/03	13	84.91	10	86.82	84.70	3	4,841	0.06%
2019/09/02	3	86.00	4	85.95	86.00	-1	4,833	-0.02%
2019/08/30	1	85.70	1	87.20	85.70	0	4,851	0.00%
2019/08/29	6	87.67	5	87.42	86.10	1	4,820	0.02%
2019/08/28	5	86.52	4	86.00	87.70	1	4,687	0.02%
2019/08/27	0	0.00	1	84.50	84.00	-1	4,565	-0.02%
2019/08/26	3	82.60	0	0.00	82.00	3	4,579	0.07%
2019/08/23	3	85.10	3	86.30	85.10	0	4,534	0.00%
2019/08/22	16	86.24	12	86.32	85.80	4	4,491	0.09%
2019/08/21	4	85.30	5	85.46	85.30	-1	4,431	-0.02%
2019/08/20	4	85.30	3	84.97	85.30	1	4,411	0.02%
2019/08/19	8	84.15	17	85.28	84.10	-9	4,378	-0.21%
2019/08/16	19	84.44	8	83.45	85.00	11	4,345	0.25%
2019/08/15	0	0.00	1	82.60	82.60	-1	4,266	-0.02%
2019/08/14	6	82.40	3	82.20	82.30	3	4,258	0.07%
2019/08/13	3	80.77	2	82.65	80.70	1	4,238	0.02%
2019/08/12	0	0.00	2	83.40	82.90	-2	4,208	-0.05%
2019/08/08	0	0.00	1	79.00	79.50	-1	4,154	-0.02%
2019/08/07	4	78.00	3	79.47	78.00	1	4,167	0.02%
2019/08/06	3	78.53	2	78.70	79.50	1	4,196	0.02%
2019/08/02	1	81.10	0	0.00	80.60	1	4,196	0.02%
2019/07/31	1	82.60	0	0.00	83.40	1	4,220	0.02%
2019/07/30	2	81.80	2	85.20	81.80	0	4,191	0.00%
2019/07/29	7	85.10	7	85.69	85.10	0	4,203	0.00%
2019/07/26	1	85.40	1	85.50	85.40	0	4,270	0.00%
2019/07/25	4	86.00	6	84.47	86.00	-2	4,275	-0.05%
2019/07/24	5	84.30	5	84.34	84.30	0	4,282	0.00%
2019/07/23	7	84.80	7	85.37	84.80	0	4,307	0.00%
2019/07/22	2	84.90	2	85.10	84.90	0	4,351	0.00%
2019/07/19	4	85.00	5	85.46	85.00	-1	4,365	-0.02%
2019/07/18	2	86.70	6	86.32	85.00	-4	4,337	-0.09%
2019/07/17	8	89.89	7	90.81	87.20	1	4,321	0.02%
2019/07/16	1	87.80	2	86.95	86.80	-1	4,094	-0.02%
2019/07/15	4	86.00	4	85.28	86.00	0	4,122	0.00%
2019/07/12	3	85.80	3	86.17	85.80	0	4,268	0.00%
2019/07/11	7	86.00	8	86.85	86.00	-1	4,338	-0.02%
2019/07/09	0	0.00	2	84.30	84.00	-2	4,450	-0.04%
2019/07/08	2	85.10	2	85.95	85.10	0	4,593	0.00%
2019/07/05	0	0.00	2	86.25	86.40	-2	4,668	-0.04%
2019/07/04	4	86.15	1	86.00	86.00	3	4,777	0.06%
2019/07/03	3	89.13	0	0.00	87.00	3	4,814	0.06%
2019/07/02	0	0.00	11	88.67	88.50	-11	4,827	-0.23%
2019/07/01	6	90.52	1	92.30	89.70	5	4,829	0.10%
2019/06/28	2	86.30	3	86.00	86.90	-1	4,801	-0.02%
2019/06/27	18	87.03	14	86.88	86.90	4	5,131	0.08%
2019/06/26	2	82.25	3	81.47	82.40	-1	4,997	-0.02%
2019/06/25	5	81.34	1	82.20	81.30	4	5,226	0.08%
2019/06/21	2	80.80	2	84.25	80.80	0	6,009	0.00%
2019/06/20	7	83.67	1	83.70	84.00	6	6,228	0.10%
2019/06/19	6	82.43	3	82.30	82.20	3	6,977	0.04%
2019/06/18	1	80.80	2	81.95	80.80	-1	7,536	-0.01%
2019/06/17	1	81.60	2	82.30	83.00	-1	7,921	-0.01%
2019/06/14	2	81.45	2	82.25	81.60	0	7,923	0.00%
2019/06/13	6	80.62	5	81.36	80.40	1	7,774	0.01%
2019/06/12	1	76.00	2	74.30	76.00	-1	7,605	-0.01%
2019/06/11	2	74.00	0	0.00	74.10	2	7,906	0.03%
2019/06/10	0	0.00	1	71.90	73.50	-1	8,015	-0.01%
2019/06/06	1	70.00	0	0.00	70.00	1	8,052	0.01%
2019/06/05	2	72.30	3	72.67	72.30	-1	8,025	-0.01%
2019/06/04	1	72.10	1	72.10	72.10	0	8,039	0.00%
2019/05/30	0	0.00	2	73.00	73.10	-2	8,167	-0.02%
2019/05/23	0.5	73.60	0	0.00	72.90	0.5	8,607	0.01%
2019/05/22	1	75.50	0	0.00	75.50	1	9,113	0.01%
2019/05/21	8	75.00	0	0.00	77.30	8	9,173	0.09%
2019/05/20	0	0.00	8	74.40	75.20	-8	9,297	-0.09%
2019/05/16	0	0.00	4	79.40	78.00	-4	9,375	-0.04%
2019/05/15	1	81.10	0	0.00	80.00	1	9,406	0.01%
2019/05/14	8	79.05	0	0.00	80.60	8	9,518	0.08%
2019/05/13	0	0.00	6	80.30	78.50	-6	9,507	-0.06%
2019/05/10	0	0.00	1	82.00	81.50	-1	9,510	-0.01%
2019/05/09	2	82.80	1	82.70	82.00	1	9,554	0.01%
2019/05/07	0	0.00	3	86.53	86.00	-3	9,573	-0.03%
2019/05/06	0	0.00	5	86.60	85.70	-5	9,611	-0.05%
2019/05/03	8	90.35	1	89.10	89.70	7	9,571	0.07%
2019/04/30	1	86.40	0	0.00	88.30	1	9,544	0.01%
2019/04/29	1	87.50	1	84.70	85.50	0	9,591	0.00%
2019/04/26	1	87.70	7	86.30	87.50	-6	9,773	-0.06%
2019/04/25	4	91.80	1	92.10	91.40	3	9,894	0.03%
2019/04/23	3	90.87	0	0.00	90.40	3	10,073	0.03%
2019/04/22	2	92.15	4	92.40	92.00	-2	10,362	-0.02%
2019/04/19	2	91.60	1	90.90	91.30	1	10,529	0.01%
2019/04/18	2	91.60	3	92.63	92.50	-1	10,755	-0.01%
2019/04/17	0	0.00	3	92.00	91.20	-3	10,669	-0.03%
2019/04/16	4	92.68	4	92.93	92.20	0	10,632	0.00%
2019/04/15	5	92.80	0	0.00	93.60	5	10,584	0.05%
2019/04/12	6	92.10	21.5	92.29	91.50	-15.5	10,511	-0.15%
2019/04/10	3	97.97	1	96.90	96.30	2	10,308	0.02%
2019/04/03	0.5	98.00	4	98.60	97.50	-3.5	10,114	-0.03%
2019/04/02	5	98.10	9	98.71	98.80	-4	10,066	-0.04%
2019/04/01	12.5	101.42	7	100.36	97.40	5.5	9,895	0.06%
2019/03/29	1	96.00	2	97.75	98.40	-1	9,486	-0.01%
2019/03/28	2	97.30	14	97.09	96.40	-12	9,346	-0.13%
2019/03/27	3	96.97	0	0.00	97.70	3	9,125	0.03%
2019/03/26	8	99.63	11	98.62	99.10	-3	8,857	-0.03%
2019/03/25	6	92.65	5	94.26	95.60	1	8,350	0.01%
2019/03/22	27	94.39	10	94.66	94.60	17	8,080	0.21%
2019/03/21	9	87.30	14	89.14	90.50	-5	7,287	-0.07%
2019/03/20	6	84.20	8	85.06	82.30	-2	6,741	-0.03%
2019/03/19	0	0.00	2	79.30	80.20	-2	6,353	-0.03%
2019/03/18	2	80.40	0	0.00	78.80	2	6,301	0.03%
2019/03/15	1	78.60	2	79.00	78.80	-1	6,244	-0.02%
2019/03/14	41	80.11	36	79.56	80.10	5	6,161	0.08%
2019/03/13	24	78.66	26	76.93	79.10	-2	5,920	-0.03%
2019/03/12	8	76.05	7	76.00	75.60	1	5,834	0.02%
2019/03/11	5	74.90	6	74.97	74.90	-1	5,819	-0.02%
2019/03/08	3	74.80	3	75.03	74.80	0	5,987	0.00%
2019/03/07	13	75.75	12	77.06	75.60	1	6,020	0.02%
2019/03/06	15	77.40	15	77.95	77.40	0	6,106	0.00%
2019/03/05	12	77.38	10	77.61	77.20	2	6,139	0.03%
2019/03/04	11	77.00	11	78.16	77.00	0	6,128	0.00%
2019/02/27	6	77.20	6	77.45	77.20	0	6,089	0.00%
2019/02/26	15	77.51	15	79.13	77.50	0	6,118	0.00%
2019/02/25	33	79.22	32	79.97	79.20	1	6,320	0.02%
2019/02/22	14	78.80	14	79.37	78.80	0	6,205	0.00%
2019/02/21	13	79.36	16	77.02	79.70	-3	6,066	-0.05%
2019/02/20	28	74.31	27	75.74	74.20	1	5,579	0.02%
2019/02/19	40	75.00	40	75.38	75.00	0	5,591	0.00%
2019/02/18	15	74.50	16	72.96	74.50	-1	5,466	-0.02%
2019/02/15	8	72.48	10	73.91	72.50	-2	5,404	-0.04%
2019/02/14	20	74.10	20	74.98	74.10	0	5,410	0.00%
2019/02/13	31	75.15	28	75.69	74.80	3	5,440	0.06%
2019/02/12	12	75.01	12	75.12	75.00	0	5,329	0.00%
2019/02/11	21	74.77	18	74.44	74.80	3	5,362	0.06%
2019/01/30	20	73.50	25	74.28	73.50	-5	5,743	-0.09%
2019/01/29	11	74.00	12	73.17	74.00	-1	6,050	-0.02%
2019/01/28	8	72.70	8	73.06	72.70	0	6,021	0.00%
2019/01/25	17	73.32	14	73.58	73.20	3	6,071	0.05%
2019/01/24	9	72.50	9	72.87	72.50	0	6,106	0.00%
2019/01/23	13	72.54	12	73.18	72.50	1	6,125	0.02%
2019/01/22	15	73.05	19	73.96	73.00	-4	6,136	-0.07%
2019/01/21	22	73.82	23	74.92	73.80	-1	6,157	-0.02%
2019/01/18	16	74.46	15	72.99	74.30	1	6,148	0.02%
2019/01/17	28	72.70	28	75.44	72.70	0	5,990	0.00%
2019/01/16	17	74.10	18	75.21	74.10	-1	5,890	-0.02%
2019/01/15	9	75.38	10	74.41	75.50	-1	5,839	-0.02%
2019/01/14	15	75.19	17	74.19	75.10	-2	5,709	-0.04%
2019/01/11	34	72.01	30	72.89	71.80	4	5,386	0.07%
2019/01/10	20	72.51	27	70.21	71.50	-7	5,164	-0.14%
2019/01/09	35	67.77	34	68.66	67.60	1	4,877	0.02%
2019/01/08	13	68.38	12	66.82	68.50	1	4,827	0.02%
2019/01/07	1	66.40	3	66.17	66.40	-2	4,801	-0.04%
2019/01/03	10	65.30	10	66.67	65.30	0	4,893	0.00%
2019/01/02	21	67.00	19	67.05	67.00	2	4,968	0.04%
2018/12/28	10	66.16	10	66.61	66.20	0	4,990	0.00%
2018/12/27	1	64.70	0	0.00	65.20	1	4,989	0.02%
2018/12/22	0	0.00	1	63.80	63.80	-1	5,205	-0.02%
2018/12/21	1	64.60	0	0.00	64.60	1	5,238	0.02%
2018/12/20	1	64.50	0	0.00	64.50	1	5,217	0.02%
2018/12/18	12	66.87	9	68.27	66.70	3	5,263	0.06%
2018/12/17	8	68.50	7	68.16	68.60	1	5,355	0.02%
2018/12/13	14	67.40	15	68.56	67.40	-1	5,338	-0.02%
2018/12/12	9	67.70	10	66.36	67.70	-1	5,285	-0.02%
2018/12/10	0	0.00	2	65.00	63.50	-2	5,277	-0.04%
2018/12/06	21	65.03	22	66.95	64.70	-1	5,302	-0.02%
2018/12/05	0	0.00	5	67.60	66.90	-5	5,326	-0.09%
2018/12/04	14	70.01	11	70.36	69.90	3	5,422	0.06%
2018/12/03	14	69.93	7	68.69	69.80	7	5,413	0.13%
2018/11/30	28	66.70	28	66.87	66.70	0	5,250	0.00%
2018/11/29	32	66.61	35	69.06	66.50	-3	5,216	-0.06%
2018/11/28	31	67.95	33	67.09	68.00	-2	5,100	-0.04%
2018/11/27	20	66.76	23	65.60	66.90	-3	5,032	-0.06%
2018/11/26	16	65.06	21	65.12	65.00	-5	4,961	-0.10%
2018/11/23	30	64.55	29	64.62	64.40	1	4,940	0.02%
2018/11/22	19	66.66	11	65.10	64.10	8	4,887	0.16%
2018/11/21	15	63.60	20	63.03	63.60	-5	4,645	-0.11%
2018/11/20	9	62.90	9	62.94	62.90	0	4,632	0.00%
2018/11/19	21	63.50	21	63.29	63.50	0	4,629	0.00%
2018/11/16	5	62.94	3	62.70	62.60	2	4,624	0.04%
2018/11/15	9	61.70	9	61.04	61.70	0	4,569	0.00%
2018/11/14	14	60.80	14	62.06	60.80	0	4,587	0.00%
2018/11/13	28	61.90	28	58.96	62.20	0	4,617	0.00%
2018/11/12	22	61.41	18	62.63	61.10	4	4,614	0.09%
2018/11/09	20	61.97	20	61.36	62.00	0	4,641	0.00%
2018/11/08	6	61.80	6	63.40	61.80	0	4,694	0.00%
2018/11/07	53	62.90	54	62.13	63.00	-1	4,732	-0.02%
2018/11/06	5	63.48	6	64.75	62.50	-1	4,522	-0.02%
2018/11/05	16	60.60	18	58.68	60.60	-2	4,226	-0.05%
2018/11/02	25	58.20	26	58.61	58.20	-1	4,408	-0.02%
2018/11/01	11	58.34	7	55.96	57.90	4	4,733	0.08%
2018/10/31	1	54.50	0	0.00	55.40	1	4,905	0.02%
2018/10/29	4	54.00	4	54.65	54.00	0	4,862	0.00%
2018/10/26	23	54.80	24	57.52	54.80	-1	4,844	-0.02%
2018/10/25	1	56.80	1	58.20	56.80	0	4,816	0.00%
2018/10/24	11	63.00	11	58.56	60.20	0	4,759	0.00%
2018/10/23	17	58.00	17	59.64	58.00	0	4,734	0.00%
2018/10/22	7	60.90	7	60.04	60.90	0	4,739	0.00%
2018/10/19	13	59.48	12	57.48	59.70	1	4,740	0.02%
2018/10/18	9	58.44	9	58.51	58.50	0	4,744	0.00%
2018/10/17	2	58.50	2	59.30	58.50	0	4,821	0.00%
2018/10/16	2	57.80	4	58.60	57.80	-2	4,898	-0.04%
2018/10/15	10	57.80	10	57.66	57.80	0	5,034	0.00%
2018/10/11	1	54.50	1	55.10	54.50	0	5,070	0.00%
2018/10/09	17	60.56	16	63.58	60.50	1	5,094	0.02%
2018/10/08	12	64.87	11	66.21	64.80	1	5,036	0.02%
2018/10/05	10	67.00	10	68.60	67.00	0	5,060	0.00%
2018/10/04	4	70.20	4	69.50	70.20	0	5,118	0.00%
2018/10/03	17	70.01	16	73.05	70.00	1	5,118	0.02%
2018/10/02	3	73.90	1	74.50	73.50	2	5,095	0.04%
2018/10/01	6	73.30	7	72.83	73.30	-1	5,000	-0.02%
2018/09/28	6	72.30	6	72.62	72.30	0	5,050	0.00%
2018/09/27	4	71.70	6	71.95	71.70	-2	5,147	-0.04%
2018/09/26	10	71.40	10	72.51	71.40	0	5,164	0.00%
2018/09/25	13	72.20	13	69.62	72.20	0	5,172	0.00%
2018/09/21	8	70.20	8	69.06	70.20	0	5,170	0.00%
2018/09/20	2	70.70	2	70.10	70.70	0	5,080	0.00%
2018/09/19	4	70.20	4	70.63	70.20	0	5,087	0.00%
2018/09/18	4	70.00	4	70.50	70.00	0	5,141	0.00%
2018/09/17	8	71.70	8	71.65	71.70	0	5,179	0.00%
2018/09/14	2	71.70	6	69.87	71.70	-4	5,216	-0.08%
2018/09/13	6	68.50	6	69.60	68.50	0	5,236	0.00%
2018/09/12	17	69.16	16	70.24	69.20	1	5,278	0.02%
2018/09/11	2	68.50	3	69.83	70.70	-1	5,357	-0.02%
2018/09/10	4	69.85	4	72.90	69.30	0	5,325	0.00%
2018/09/07	5	77.00	5	79.08	77.00	0	5,431	0.00%
2018/09/06	1	79.80	11	79.04	79.80	-10	5,571	-0.18%
2018/09/05	3	80.27	3	80.67	80.20	0	5,869	0.00%
2018/09/04	4	79.50	4	79.53	79.50	0	6,252	0.00%
2018/09/03	2	79.35	1	80.80	78.70	1	6,833	0.01%
2018/08/31	1	80.80	1	80.20	80.80	0	7,235	0.00%
2018/08/30	2	80.70	2	81.00	80.70	0	7,340	0.00%
2018/08/29	2	80.40	2	80.80	80.40	0	7,524	0.00%
2018/08/28	12	81.35	3	81.43	80.60	9	7,796	0.12%
2018/08/27	1	80.40	2	79.55	80.40	-1	7,822	-0.01%
2018/08/24	2	78.60	2	79.50	78.60	0	7,863	0.00%
2018/08/23	2	79.30	2	80.45	79.30	0	7,938	0.00%
2018/08/22	3	79.97	3	79.87	80.10	0	7,956	0.00%
2018/08/21	4	79.70	4	78.73	79.70	0	8,028	0.00%
2018/08/20	6	78.60	7	78.87	78.60	-1	8,107	-0.01%
2018/08/17	10	79.50	10	81.12	79.50	0	8,203	0.00%
2018/08/15	13	80.07	10	82.17	80.00	3	8,296	0.04%
2018/08/14	2	80.30	0	0.00	81.60	2	8,375	0.02%
2018/08/13	2	82.20	5	83.12	82.60	-3	8,370	-0.04%
2018/08/10	11	88.30	11	89.93	88.30	0	8,213	0.00%
2018/08/09	17	90.73	20	91.24	90.80	-3	8,330	-0.04%
2018/08/08	27	90.74	10	89.55	92.20	17	8,183	0.21%
2018/08/07	8	83.98	4	84.65	83.90	4	7,839	0.05%
2018/08/06	3	88.23	3	88.23	88.00	0	7,689	0.00%
2018/08/03	2	88.70	3	89.10	88.70	-1	7,762	-0.01%
2018/08/02	3	88.00	23	88.50	88.10	-20	7,787	-0.26%
2018/08/01	2	89.90	2	90.30	89.10	0	7,823	0.00%
2018/07/31	10	89.27	10	89.41	89.30	0	7,818	0.00%
2018/07/30	3	90.47	5	89.92	89.70	-2	7,938	-0.03%
2018/07/27	8	89.38	11	89.20	89.20	-3	7,938	-0.04%
2018/07/26	3	88.10	2	89.40	88.10	1	7,950	0.01%
2018/07/25	10	88.61	9	88.53	88.50	1	7,991	0.01%
2018/07/24	12	88.82	10	87.58	89.00	2	8,123	0.02%
2018/07/23	21	89.22	17	91.02	89.50	4	8,134	0.05%
2018/07/20	7	92.91	7	92.20	92.20	0	8,180	0.00%
2018/07/19	3	92.03	4	91.50	91.10	-1	8,116	-0.01%
2018/07/18	15	90.97	16	91.54	90.30	-1	8,211	-0.01%
2018/07/17	6	92.20	3	92.90	91.90	3	8,406	0.04%
2018/07/16	4	91.70	4	91.23	91.70	0	8,455	0.00%
2018/07/13	12	91.03	12	92.65	91.00	0	8,549	0.00%
2018/07/12	2	91.75	4	90.63	91.50	-2	8,961	-0.02%
2018/07/11	2	87.50	2	87.60	87.50	0	9,523	0.00%
2018/07/10	2	88.90	3	88.47	88.90	-1	9,647	-0.01%
2018/07/09	7	87.54	7	88.76	87.30	0	9,676	0.00%
2018/07/06	9	87.11	6	88.43	89.40	3	9,702	0.03%
2018/07/05	3	87.67	0	0.00	86.00	3	9,703	0.03%
2018/07/04	1	90.30	0	0.00	90.20	1	9,695	0.01%
2018/07/03	4	90.95	0	0.00	90.50	4	9,676	0.04%
2018/07/02	0	0.00	1	96.40	92.00	-1	9,669	-0.01%
2018/06/29	2	93.50	6	92.82	94.00	-4	9,665	-0.04%
2018/06/28	7	91.99	7	91.19	91.70	0	9,635	0.00%
2018/06/27	13	91.67	25	92.02	90.90	-12	9,654	-0.12%
2018/06/26	1	92.50	2	91.50	92.50	-1	9,635	-0.01%
2018/06/25	6	94.55	3	97.30	93.30	3	9,602	0.03%
2018/06/22	3	96.53	4	97.45	96.80	-1	9,646	-0.01%
2018/06/21	3	98.50	5	99.92	98.50	-2	9,690	-0.02%
2018/06/20	1	102.00	0	0.00	99.00	1	9,823	0.01%
2018/06/19	1	102.00	3	105.17	102.00	-2	9,921	-0.02%
2018/06/15	4	108.63	3	108.33	107.00	1	10,086	0.01%
2018/06/14	7	110.07	3	110.00	110.00	4	10,122	0.04%
2018/06/13	17	114.09	26	113.37	109.50	-9	10,003	-0.09%
2018/06/12	9	112.94	9	112.67	111.50	0	9,896	0.00%
2018/06/11	51	111.23	33	110.94	111.00	18	9,973	0.18%
2018/06/08	7	106.21	13	104.96	107.50	-6	9,426	-0.06%
2018/06/07	4	97.90	4	100.75	97.90	0	9,122	0.00%
2018/06/06	19	101.99	19	100.51	99.30	0	9,083	0.00%
2018/06/05	9	98.62	18	99.09	98.90	-9	9,182	-0.10%
2018/06/04	3	95.60	6	95.98	95.30	-3	8,960	-0.03%
2018/06/01	10	95.28	7	95.73	94.70	3	9,016	0.03%
2018/05/31	4	95.25	2	93.70	94.70	2	9,096	0.02%
2018/05/30	2	93.00	2	93.70	93.20	0	9,150	0.00%
2018/05/29	8	96.01	10	96.00	95.50	-2	9,289	-0.02%
2018/05/28	11	96.31	17	96.57	95.90	-6	9,717	-0.06%
2018/05/25	7	95.90	10	95.46	95.20	-3	9,996	-0.03%
2018/05/24	32	95.22	32	95.18	95.00	0	9,908	0.00%
2018/05/23	5	92.18	3	93.00	92.10	2	9,867	0.02%
2018/05/22	22	94.27	20	95.08	92.50	2	9,902	0.02%
2018/05/21	9	91.82	10	93.56	92.50	-1	9,906	-0.01%
2018/05/18	6	91.15	4	92.68	90.20	2	9,899	0.02%
2018/05/17	10	91.99	15	93.95	92.20	-5	10,010	-0.05%
2018/05/16	1	90.30	1	90.40	90.00	0	9,969	0.00%
2018/05/15	2	89.10	2	88.30	88.30	0	10,102	0.00%
2018/05/14	1	90.80	4	88.30	88.60	-3	10,327	-0.03%
2018/05/11	3	92.20	1	92.20	90.00	2	10,396	0.02%
2018/05/10	3	91.50	1	91.30	91.30	2	10,518	0.02%
2018/05/09	2	92.35	0	0.00	90.30	2	10,770	0.02%
2018/05/08	8	90.96	6	91.33	90.70	2	10,944	0.02%
2018/05/07	4	92.30	6	92.60	92.30	-2	11,138	-0.02%
2018/05/04	8	90.75	8	91.28	89.80	0	11,659	0.00%
2018/05/03	1	91.00	0	0.00	89.20	1	11,957	0.01%
2018/05/02	8	91.46	10	91.30	90.40	-2	12,704	-0.02%
2018/04/30	18	90.11	18	90.52	92.40	0	13,070	0.00%
2018/04/27	3	90.80	3	91.27	91.00	0	12,940	0.00%
2018/04/26	18	94.22	23	92.43	89.90	-5	12,914	-0.04%
2018/04/25	11	94.71	4	95.15	95.30	7	12,840	0.05%
2018/04/24	2	95.50	5	97.18	95.00	-3	12,816	-0.02%
2018/04/23	5	100.08	1	107.50	99.50	4	12,740	0.03%
2018/04/20	6	108.42	0	0.00	106.50	6	12,537	0.05%
2018/04/19	3	108.00	2	106.50	106.50	1	12,413	0.01%
2018/04/18	20	111.30	14	111.75	107.00	6	12,497	0.05%
2018/04/17	19	110.45	47	110.45	109.50	-28	12,046	-0.23%
2018/04/16	17	104.32	5	104.70	104.00	12	11,418	0.11%
2018/04/13	6	103.75	3	103.33	102.50	3	11,333	0.03%
2018/04/12	0	0.00	5	103.10	102.00	-5	11,311	-0.04%
2018/04/11	0	0.00	1	104.00	101.50	-1	11,358	-0.01%
2018/04/10	1	105.00	2	102.75	103.00	-1	11,373	-0.01%
2018/04/03	0	0.00	5	100.50	100.50	-5	11,428	-0.04%
2018/04/02	0	0.00	1	101.50	101.50	-1	11,484	-0.01%
2018/03/31	2	103.00	1	102.50	102.50	1	11,617	0.01%
2018/03/30	4	102.75	0	0.00	102.50	4	11,741	0.03%
2018/03/29	1	104.00	0	0.00	103.00	1	11,891	0.01%
2018/03/28	1	104.00	0	0.00	104.00	1	11,923	0.01%
2018/03/27	1	104.50	0	0.00	105.00	1	11,935	0.01%
2018/03/26	6	104.75	2	104.50	104.00	4	11,928	0.03%
2018/03/23	7	101.57	6	101.58	103.50	1	11,928	0.01%
2018/03/22	2	113.75	1	111.50	107.50	1	11,923	0.01%
2018/03/21	2	111.00	7	112.57	111.50	-5	11,799	-0.04%
2018/03/20	14	109.21	11	111.23	108.50	3	11,627	0.03%
2018/03/19	4	111.50	1	110.50	111.50	3	11,530	0.03%
2018/03/16	1	110.00	2	111.00	109.50	-1	11,568	-0.01%
2018/03/15	11	111.09	15	111.50	109.00	-4	11,700	-0.03%
2018/03/14	2	107.00	0	0.00	107.00	2	11,310	0.02%
2018/03/13	0	0.00	4	108.50	106.00	-4	11,513	-0.03%
2018/03/12	6	104.42	0	0.00	104.50	6	11,617	0.05%
2018/03/09	8	107.69	11	108.41	104.50	-3	11,812	-0.03%
2018/03/08	4	104.88	2	103.50	104.00	2	11,748	0.02%
2018/03/07	6	103.50	3	104.33	103.00	3	11,836	0.03%
2018/03/06	7	105.93	1	105.00	106.00	6	11,998	0.05%
2018/03/05	5	108.30	19	108.53	105.50	-14	12,005	-0.12%
2018/03/02	12	107.79	3	106.83	107.50	9	11,990	0.08%
2018/03/01	11	110.64	16	110.31	110.00	-5	11,933	-0.04%
2018/02/27	2	105.25	20	108.98	110.00	-18	11,587	-0.16%
2018/02/26	8	101.44	4	100.18	100.00	4	11,284	0.04%
2018/02/23	10	103.45	5	102.90	100.50	5	11,390	0.04%
2018/02/22	2	99.20	6	99.25	99.70	-4	11,747	-0.03%
2018/02/21	17	98.89	10	100.20	100.50	7	11,855	0.06%
2018/02/12	21	94.88	12	93.13	93.00	9	11,861	0.08%
2018/02/09	7	91.10	1	93.60	96.00	6	12,282	0.05%
2018/02/08	5	96.70	1	95.80	96.00	4	12,232	0.03%
2018/02/07	29	98.89	21	101.67	97.80	8	12,194	0.07%
2018/02/06	6	99.17	4	101.50	97.80	2	12,216	0.02%
2018/02/05	5	107.90	1	108.00	108.50	4	12,046	0.03%
2018/02/02	2	113.75	3	112.83	112.50	-1	12,119	-0.01%
2018/02/01	4	116.25	7	119.43	114.00	-3	12,158	-0.02%
2018/01/31	12	118.75	6	118.67	118.00	6	12,072	0.05%
2018/01/30	16	123.00	17	123.56	123.00	-1	12,087	-0.01%
2018/01/29	11	122.82	11	122.64	124.00	0	12,033	0.00%
2018/01/26	6	116.08	9	116.72	116.00	-3	11,783	-0.03%
2018/01/25	15	113.70	55	113.75	116.00	-40	11,579	-0.35%
2018/01/24	9	99.60	15	101.93	105.50	-6	10,980	-0.05%
2018/01/22	2	95.30	0	0.00	98.20	2	11,386	0.02%
2018/01/19	2	95.95	1	96.00	95.30	1	11,767	0.01%
2018/01/18	4	99.90	4	98.43	97.50	0	11,898	0.00%
2018/01/15	0	0.00	10	98.20	97.80	-10	12,979	-0.08%
2018/01/12	14	99.21	2	98.90	98.00	12	13,301	0.09%
2018/01/10	0	0.00	1	95.00	95.00	-1	13,922	-0.01%
2018/01/09	2	96.70	1	97.00	95.50	1	14,366	0.01%
2018/01/05	1	100.50	0	0.00	100.00	1	14,791	0.01%
2018/01/04	3	99.70	5	99.82	99.70	-2	15,107	-0.01%
2018/01/03	0	0.00	3	98.20	98.50	-3	15,646	-0.02%
2018/01/02	5	97.38	5	98.16	98.40	0	16,449	0.00%