亞光 (3019)-統一-台中券商分點個股進出

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
65.2
漲跌
▲1.0
漲幅
+1.56%
成交量
1,173張
產業
上市光電類股
810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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/29	0	0.00	1	63.90	64.60	-1	847	-0.12%
2024/04/24	0	0.00	3	63.50	63.50	-3	853	-0.35%
2024/04/19	3	61.47	0	0.00	62.00	3	872	0.34%
2024/04/18	2	63.50	0	0.00	63.80	2	865	0.23%
2024/04/16	10	63.85	0	0.00	63.10	10	858	1.17%
2024/04/15	5	65.20	1	65.30	65.20	4	848	0.47%
2024/04/12	5	66.30	0	0.00	66.50	5	858	0.58%
2024/04/09	0	0.00	2	65.70	66.40	-2	913	-0.22%
2024/04/08	3	65.87	1	66.10	65.60	2	912	0.22%
2024/04/03	1	64.10	0	0.00	65.00	1	898	0.11%
2024/04/01	0	0.00	1	64.90	64.80	-1	931	-0.11%
2024/03/29	1	64.30	0	0.00	64.40	1	1,012	0.10%
2024/03/20	1	65.30	2	64.85	64.50	-1	1,190	-0.08%
2024/03/11	1	63.40	0	0.00	63.70	1	1,794	0.06%
2024/03/07	1	64.60	0	0.00	64.30	1	1,783	0.06%
2024/03/05	1	66.60	0	0.00	66.40	1	1,762	0.06%
2024/03/04	1	66.80	0	0.00	66.90	1	1,769	0.06%
2024/03/01	0	0.00	1	66.80	67.00	-1	1,770	-0.06%
2024/02/22	4	68.30	0	0.00	68.50	4	1,899	0.21%
2024/02/19	1	68.10	2	68.05	67.90	-1	1,862	-0.05%
2024/02/16	1	66.60	1	66.70	67.00	0	1,858	0.00%
2024/02/15	0	0.00	3.1	66.11	66.30	-3.1	1,853	-0.17%
2024/01/30	1	66.70	0	0.00	66.70	1	1,837	0.05%
2024/01/24	0	0.00	2	69.05	68.40	-2	1,855	-0.11%
2024/01/23	0	0.00	7	68.80	69.20	-7	1,838	-0.38%
2024/01/15	2	66.75	0	0.00	66.70	2	1,755	0.11%
2024/01/12	1	66.40	1	67.00	66.40	0	1,757	0.00%
2024/01/11	1	66.30	0	0.00	66.20	1	1,752	0.06%
2024/01/09	2	66.15	0	0.00	66.00	2	1,776	0.11%
2024/01/04	4	67.98	0	0.00	67.10	4	1,749	0.23%
2024/01/03	1	69.00	0	0.00	69.40	1	1,707	0.06%
2023/12/29	1	69.70	0	0.00	70.20	1	1,683	0.06%
2023/12/28	7	70.01	0	0.00	69.60	7	1,675	0.42%
2023/12/26	17	72.01	2	71.80	70.60	15	1,639	0.91%
2023/12/25	0	0.00	8	70.66	71.70	-8	1,555	-0.51%
2023/12/22	3	68.60	0	0.00	68.40	3	1,502	0.20%
2023/12/21	1	69.20	0	0.00	68.70	1	1,494	0.07%
2023/12/19	2	68.35	0	0.00	69.20	2	1,476	0.14%
2023/12/18	2	69.20	0	0.00	69.10	2	1,451	0.14%
2023/12/14	2	73.75	6	73.22	72.30	-4	1,350	-0.30%
2023/12/13	6	71.03	11	71.34	72.80	-5	1,139	-0.44%
2023/12/12	1	69.20	11	69.07	69.00	-10	894	-1.12%
2023/12/08	1	65.80	0	0.00	65.50	1	771	0.13%
2023/12/06	2	66.10	0	0.00	65.50	2	749	0.27%
2023/11/29	3	67.10	0	0.00	67.00	3	728	0.41%
2023/11/23	1	67.60	3	66.97	67.30	-2	685	-0.29%
2023/11/22	3	65.30	1	66.50	65.10	2	603	0.33%
2023/11/09	0	0.00	1	62.60	62.40	-1	553	-0.18%
2023/11/06	1	63.20	0	0.00	63.30	1	600	0.17%
2023/11/02	3	61.50	1	61.90	61.50	2	586	0.34%
2023/10/31	1	60.40	0	0.00	60.50	1	635	0.16%
2023/10/25	0	0.00	1.1	62.21	62.00	-1.1	717	-0.15%
2023/10/24	1	60.60	0	0.00	61.00	1	716	0.14%
2023/10/18	2	60.60	0	0.00	61.70	2	736	0.27%
2023/10/17	0	0.00	10	62.05	61.60	-10	717	-1.39%
2023/10/11	2	61.60	0	0.00	61.60	2	757	0.26%
2023/10/06	1	62.60	0	0.00	62.60	1	776	0.13%
2023/10/03	0	0.00	1	63.60	63.20	-1	885	-0.11%
2023/10/02	1	63.00	0	0.00	63.30	1	927	0.11%
2023/09/26	1	63.00	0	0.00	63.10	1	1,009	0.10%
2023/09/20	1	64.10	1	64.00	64.00	0	1,027	0.00%
2023/09/18	1	66.10	0	0.00	65.70	1	1,046	0.10%
2023/09/13	0	0.00	1	65.30	65.00	-1	1,064	-0.09%
2023/09/06	1	65.50	1	64.80	64.50	0	1,286	0.00%
2023/08/25	1	62.00	1	62.20	62.00	0	1,464	0.00%
2023/08/17	10	61.00	0	0.00	62.80	10	1,487	0.67%
2023/08/15	1	62.60	0	0.00	62.50	1	1,479	0.07%
2023/08/14	1	62.60	0	0.00	62.00	1	1,480	0.07%
2023/08/10	1	64.90	0	0.00	65.00	1	1,467	0.07%
2023/08/08	2	66.80	0	0.00	67.10	2	1,458	0.14%
2023/08/07	0	0.00	4	67.55	67.40	-4	1,454	-0.28%
2023/08/02	2	66.20	4	66.60	65.70	-2	1,408	-0.14%
2023/07/31	1	64.10	0	0.00	64.10	1	1,335	0.07%
2023/07/28	0	0.00	2	64.70	64.80	-2	1,330	-0.15%
2023/07/25	0	0.00	1	65.40	65.00	-1	1,321	-0.08%
2023/07/24	1	64.30	0	0.00	64.50	1	1,318	0.08%
2023/07/21	0	0.00	40	65.59	65.80	-40	1,309	-3.05%
2023/07/19	0	0.00	3	67.13	66.30	-3	1,310	-0.23%
2023/07/18	15	66.77	1	66.40	66.30	14	1,307	1.07%
2023/07/17	0	0.00	2	67.80	67.60	-2	1,305	-0.15%
2023/07/13	0	0.00	1	68.30	67.90	-1	1,311	-0.08%
2023/07/11	2	68.70	4	68.33	68.30	-2	1,300	-0.15%
2023/07/10	1	67.70	1	69.40	67.40	0	1,282	0.00%
2023/07/07	5	66.94	2	67.55	67.00	3	1,231	0.24%
2023/07/06	5	67.50	2	67.50	67.90	3	1,194	0.25%
2023/07/05	2	66.70	1	66.10	66.10	1	1,169	0.09%
2023/07/03	0	0.00	1	64.70	64.30	-1	1,143	-0.09%
2023/06/29	0	0.00	3	65.80	66.30	-3	1,134	-0.26%
2023/06/28	5	65.00	0	0.00	64.90	5	1,127	0.44%
2023/06/27	2	64.60	0	0.00	64.40	2	1,133	0.18%
2023/06/26	2	66.05	1	65.90	65.90	1	1,125	0.09%
2023/06/21	7	66.90	0	0.00	66.80	7	1,129	0.62%
2023/06/19	1	68.20	1	68.90	67.20	0	1,128	0.00%
2023/06/16	0	0.00	1	68.60	68.10	-1	1,122	-0.09%
2023/06/15	1	69.30	0	0.00	68.80	1	1,108	0.09%
2023/06/14	19	69.04	1	68.90	68.00	18	1,043	1.73%
2023/06/13	4	65.90	1	66.20	66.20	3	924	0.32%
2023/06/12	2	65.10	1	65.80	66.10	1	926	0.11%
2023/06/09	3	65.50	0	0.00	65.60	3	942	0.32%
2023/06/08	7	65.74	5	65.70	65.10	2	977	0.20%
2023/06/07	0	0.00	1	65.70	66.10	-1	1,035	-0.10%
2023/06/06	1	65.90	1	65.50	65.60	0	1,075	0.00%
2023/06/05	20	66.91	0	0.00	66.80	20	1,138	1.76%
2023/06/02	5	65.98	6	66.00	66.00	-1	1,430	-0.07%
2023/06/01	1	69.00	3	67.90	66.80	-2	1,630	-0.12%
2023/05/31	0	0.00	1	65.50	65.50	-1	1,517	-0.07%
2023/05/24	2	64.15	0	0.00	64.60	2	1,516	0.13%
2023/05/23	2	64.20	0	0.00	64.20	2	1,527	0.13%
2023/05/22	1	64.60	2	64.25	64.00	-1	1,532	-0.07%
2023/05/19	1	64.20	0	0.00	64.40	1	1,534	0.07%
2023/05/17	1	64.20	0	0.00	64.00	1	1,533	0.07%
2023/05/16	1	62.50	1	63.20	62.60	0	1,514	0.00%
2023/05/11	1	62.20	0	0.00	61.80	1	1,521	0.07%
2023/05/09	2	62.70	0	0.00	62.60	2	1,534	0.13%
2023/05/04	0	0.00	3	63.10	63.00	-3	1,648	-0.18%
2023/05/03	1	63.60	0	0.00	63.50	1	1,681	0.06%
2023/05/02	0	0.00	2	64.55	64.20	-2	1,688	-0.12%
2023/04/28	2	63.95	0	0.00	64.10	2	1,689	0.12%
2023/04/26	2	63.00	0	0.00	63.40	2	1,684	0.12%
2023/04/25	12	63.06	0	0.00	62.80	12	1,682	0.71%
2023/04/19	5	67.50	0	0.00	66.60	5	1,661	0.30%
2023/04/13	0	0.00	2	67.05	66.80	-2	1,603	-0.12%
2023/04/10	1	67.10	2	67.05	67.00	-1	1,574	-0.06%
2023/04/07	5	65.70	0	0.00	65.50	5	1,548	0.32%
2023/03/27	0	66.60	0	0.00	66.10	0	1,517	0.00%
2023/03/24	1	67.20	1	66.60	66.10	0	1,515	0.00%
2023/03/22	0	0.00	1	65.90	65.80	-1	1,500	-0.07%
2023/03/20	0	65.10	1	64.30	64.90	-1	1,489	-0.07%
2023/03/17	0	0.00	2	64.40	64.80	-2	1,487	-0.13%
2023/03/16	2	64.60	0	0.00	63.80	2	1,483	0.13%
2023/03/14	0	0.00	1	65.60	64.90	-1	1,469	-0.07%
2023/03/13	4	65.68	3	65.90	66.20	1	1,460	0.07%
2023/03/10	2	68.35	4	68.73	67.60	-2	1,441	-0.14%
2023/03/09	3	70.83	3	71.10	70.30	0	1,400	0.00%
2023/03/08	1	70.50	1	70.60	70.60	0	1,394	0.00%
2023/03/07	5	72.32	6	72.47	72.40	-1	1,322	-0.08%
2023/03/06	192	70.79	217.1	71.24	72.00	-25.1	1,015	-2.47%	大買/大賣/
2023/03/01	1	64.50	0	0.00	64.40	1	790	0.13%
2023/02/24	0	0.00	3	65.67	65.10	-3	797	-0.38%
2023/02/22	1	65.70	1	65.90	65.40	0	909	0.00%
2023/02/21	4	67.18	4	66.70	67.10	0	961	0.00%
2023/02/20	1	65.90	0	0.00	66.10	1	957	0.10%
2023/02/10	0	0.00	0	65.92	64.80	0	1,044	0.00%
2023/02/09	0	0.00	1	65.93	65.80	-1	1,051	-0.10%
2023/02/08	0	0.00	0.1	67.20	66.60	-0.1	1,059	-0.01%
2023/02/07	0	0.00	0.1	67.20	67.10	-0.1	1,084	-0.01%
2023/02/06	0	0.00	0.2	66.91	66.50	-0.2	1,082	-0.01%
2023/02/03	1	66.80	1	67.00	67.20	0	1,079	0.00%
2023/02/02	3	67.63	10.5	67.70	67.10	-7.5	1,066	-0.70%
2023/02/01	0	0.00	4	65.85	66.00	-4	986	-0.41%
2023/01/31	0	0.00	2	63.50	63.70	-2	961	-0.21%
2023/01/16	1	61.40	0	0.00	61.20	1	981	0.10%
2023/01/12	2	62.85	0	0.00	62.60	2	1,016	0.20%
2023/01/10	0	0.00	2	63.60	63.60	-2	1,034	-0.19%
2023/01/06	0	0.00	2	62.50	62.50	-2	1,037	-0.19%
2023/01/05	1	61.30	0	0.00	61.10	1	1,044	0.10%
2023/01/04	0	0.00	1	61.30	61.10	-1	1,050	-0.10%
2023/01/03	1	60.10	0	0.00	61.00	1	1,059	0.09%
2022/12/28	2	60.45	0	0.00	60.20	2	1,085	0.18%
2022/12/26	1	61.50	0	0.00	61.30	1	1,122	0.09%
2022/12/23	2	61.50	0	0.00	61.60	2	1,189	0.17%
2022/12/21	0	62.30	0	0.00	62.00	0	1,211	0.00%
2022/12/20	3	63.20	2	61.50	61.40	1	1,217	0.08%
2022/12/16	2	63.25	1	63.20	63.20	1	1,229	0.08%
2022/12/09	1	63.80	0	0.00	63.30	1	1,242	0.08%
2022/12/08	1	64.10	0	0.00	63.80	1	1,244	0.08%
2022/12/07	2	63.00	0	0.00	63.30	2	1,251	0.16%
2022/12/06	1	65.60	0	0.00	64.40	1	1,247	0.08%
2022/12/05	1	66.40	0	0.00	66.40	1	1,241	0.08%
2022/12/02	2	66.15	2	66.30	66.20	0	1,238	0.00%
2022/12/01	3	65.70	1	65.80	65.70	2	1,230	0.16%
2022/11/30	1	65.50	2	65.50	66.00	-1	1,236	-0.08%
2022/11/25	1	63.50	0	0.00	63.40	1	1,279	0.08%
2022/11/24	0	0.00	1	64.00	64.10	-1	1,282	-0.08%
2022/11/23	3	64.20	2	62.90	63.20	1	1,297	0.08%
2022/11/22	3	63.00	0	0.00	63.50	3	1,297	0.23%
2022/11/21	1	64.50	2	64.55	64.20	-1	1,296	-0.08%
2022/11/18	12	66.31	4	67.15	66.00	8	1,280	0.62%
2022/11/17	7	65.57	10	65.72	65.30	-3	1,185	-0.25%
2022/11/15	3	64.13	0	0.00	64.40	3	1,143	0.26%
2022/11/11	3	64.63	1	63.70	63.70	2	1,148	0.17%
2022/11/10	11	63.84	11	64.40	63.30	0	1,151	0.00%
2022/11/09	1	63.70	0	0.00	63.10	1	1,156	0.09%
2022/11/07	1	62.10	3	61.70	62.40	-2	1,249	-0.16%
2022/11/04	1	60.80	2	61.45	61.70	-1	1,305	-0.08%
2022/11/03	3	59.67	1	58.60	61.10	2	1,352	0.15%
2022/10/26	4	57.00	0	0.00	56.50	4	1,320	0.30%
2022/10/25	1	57.30	0	0.00	57.50	1	1,313	0.08%
2022/10/24	5	59.00	0	0.00	58.90	5	1,310	0.38%
2022/10/20	1	57.80	1	58.90	60.40	0	1,296	0.00%
2022/10/19	0	0.00	1	59.00	59.00	-1	1,286	-0.08%
2022/10/18	0	0.00	1	58.90	59.00	-1	1,304	-0.08%
2022/10/14	0	0.00	1	57.40	58.20	-1	1,315	-0.08%
2022/10/13	1	57.10	0	0.00	56.30	1	1,329	0.08%
2022/10/11	1	57.80	0	0.00	58.30	1	1,355	0.07%
2022/10/06	0	0.00	1	58.70	59.00	-1	1,441	-0.07%
2022/09/30	2	55.45	5	56.82	57.60	-3	1,450	-0.21%
2022/09/28	3	55.03	0	0.00	53.50	3	1,428	0.21%
2022/09/27	1	56.20	0	0.00	56.60	1	1,429	0.07%
2022/09/26	1	57.00	0	0.00	55.80	1	1,437	0.07%
2022/09/23	0	0.00	1	60.20	58.90	-1	1,462	-0.07%
2022/09/21	1	61.20	0	0.00	60.50	1	1,470	0.07%
2022/09/19	1	61.90	1	61.90	61.50	0	1,470	0.00%
2022/09/13	0	0.00	0	64.60	64.70	0	1,489	0.00%
2022/09/12	0	64.47	0	0.00	64.30	0	1,507	0.00%
2022/09/05	2	63.30	3	62.50	62.40	-1	1,516	-0.07%
2022/09/02	12	64.58	0	0.00	64.40	12	1,509	0.80%
2022/09/01	1	64.80	2	66.30	64.90	-1	1,511	-0.07%
2022/08/31	3	65.97	0	0.00	65.90	3	1,462	0.21%
2022/08/29	1	64.30	0	0.00	64.00	1	1,438	0.07%
2022/08/26	0	0.00	1	67.10	66.60	-1	1,440	-0.07%
2022/08/22	1	66.30	2	65.70	65.50	-1	1,434	-0.07%
2022/08/19	1	67.00	0	0.00	67.30	1	1,413	0.07%
2022/08/17	6	67.70	6	67.80	67.30	0	1,404	0.00%
2022/08/16	1	67.30	1	67.80	67.80	0	1,383	0.00%
2022/08/15	2	67.00	2	67.55	67.50	0	1,348	0.00%
2022/08/12	1	65.30	1	64.60	64.70	0	1,247	0.00%
2022/08/11	2	66.00	3	65.90	65.30	-1	1,241	-0.08%
2022/08/10	1	64.60	0	0.00	64.90	1	1,185	0.08%
2022/07/29	0	0.00	1	62.50	62.50	-1	1,269	-0.08%
2022/07/28	1	61.40	0	0.00	61.40	1	1,264	0.08%
2022/07/27	0	0.00	1	62.00	62.20	-1	1,257	-0.08%
2022/07/26	1	61.40	0	0.00	61.40	1	1,255	0.08%
2022/07/25	0	0.00	1	63.80	63.00	-1	1,246	-0.08%
2022/07/21	1	62.00	0	0.00	62.90	1	1,243	0.08%
2022/07/14	1	57.60	3	58.83	59.80	-2	1,139	-0.18%
2022/07/13	0	0.00	2	57.35	57.40	-2	1,110	-0.18%
2022/07/12	2	55.50	0	0.00	54.90	2	1,088	0.18%
2022/07/08	0	0.00	2	57.70	57.40	-2	1,082	-0.18%
2022/07/07	0	0.00	6	55.82	56.20	-6	1,059	-0.57%
2022/07/06	4	56.63	0	0.00	56.00	4	1,034	0.39%
2022/07/04	2	57.65	1	56.60	56.90	1	1,014	0.10%
2022/07/01	7	57.86	1	58.30	56.90	6	1,010	0.59%
2022/06/30	1	63.50	1	62.00	61.70	0	980	0.00%
2022/06/29	1	64.40	0	0.00	64.50	1	965	0.10%
2022/06/27	0	0.00	1	66.20	66.10	-1	978	-0.10%
2022/06/24	1	64.30	2	64.75	64.40	-1	991	-0.10%
2022/06/22	1	63.60	0	0.00	63.00	1	987	0.10%
2022/06/21	0	0.00	2	65.00	65.20	-2	987	-0.20%
2022/06/20	2	63.60	1	61.60	61.20	1	990	0.10%
2022/06/17	1	64.90	0	0.00	64.80	1	972	0.10%
2022/06/16	3	67.17	1	68.50	66.00	2	961	0.21%
2022/06/15	5	67.64	2	68.20	67.20	3	980	0.31%
2022/06/13	3	67.90	0	0.00	67.00	3	992	0.30%
2022/06/10	1	69.70	1	70.70	69.70	0	997	0.00%
2022/06/08	1	70.00	2	69.80	69.40	-1	998	-0.10%
2022/06/07	0	0.00	1	69.50	69.30	-1	1,009	-0.10%
2022/06/02	1	68.10	0	0.00	68.00	1	1,035	0.10%
2022/06/01	0	0.00	4	69.85	69.20	-4	1,069	-0.37%
2022/05/30	2	68.00	1	68.00	67.90	1	1,087	0.09%
2022/05/27	0	0.00	2	67.40	67.20	-2	1,092	-0.18%
2022/05/25	0	0.00	0	68.00	66.90	0	1,121	0.00%
2022/05/24	0	0.00	0	65.90	65.60	0	1,166	0.00%
2022/05/23	0	0.00	1	66.50	66.90	-1	1,172	-0.09%
2022/05/20	0	0.00	1	66.40	66.00	-1	1,206	-0.08%
2022/05/19	2	65.00	2	65.65	66.50	0	1,216	0.00%
2022/05/18	0	0.00	2	65.75	65.80	-2	1,227	-0.16%
2022/05/17	2	65.40	0	0.00	65.30	2	1,249	0.16%
2022/05/12	0	0.00	2	64.25	62.00	-2	1,348	-0.15%
2022/05/11	2	63.80	2	63.80	63.20	0	1,350	0.00%
2022/05/10	3	63.63	3	62.20	65.00	0	1,365	0.00%
2022/05/09	7	64.09	1	64.10	63.90	6	1,350	0.44%
2022/05/05	0	0.00	1	72.70	71.90	-1	1,307	-0.08%
2022/04/27	2	69.55	4	68.30	70.50	-2	1,424	-0.14%
2022/04/26	0	71.90	8	71.66	71.30	-8	1,416	-0.56%
2022/04/25	1	72.60	0	0.00	70.90	1	1,432	0.07%
2022/04/22	2	74.80	0	0.00	74.70	2	1,436	0.14%
2022/04/21	0	0.00	2	76.05	76.20	-2	1,500	-0.13%
2022/04/19	0	0.00	3	74.30	74.60	-3	1,571	-0.19%
2022/04/18	0	0.00	3	73.30	73.70	-3	1,630	-0.18%
2022/04/15	2	74.85	0	0.00	74.60	2	1,656	0.12%
2022/04/14	3	76.20	0	0.00	76.40	3	1,739	0.17%
2022/04/11	5	75.92	0	0.00	75.10	5	2,042	0.24%
2022/04/08	0	0.00	1	77.90	77.50	-1	2,098	-0.05%
2022/04/07	4	76.78	0	0.00	76.10	4	2,140	0.19%
2022/04/06	2	77.95	4	77.60	77.70	-2	2,278	-0.09%
2022/04/01	2	78.40	0	0.00	78.60	2	2,306	0.09%
2022/03/31	2	79.30	1	79.70	79.00	1	2,343	0.04%
2022/03/30	5	80.20	0	0.00	79.90	5	2,374	0.21%
2022/03/29	3	79.87	1	80.00	79.60	2	2,405	0.08%
2022/03/23	1	79.20	0	0.00	79.70	1	2,736	0.04%
2022/03/22	0	80.20	2	78.15	78.50	-2	2,802	-0.07%
2022/03/21	0	0.00	3	78.63	78.40	-3	2,871	-0.10%
2022/03/18	1	77.10	3	77.50	77.20	-2	2,977	-0.07%
2022/03/17	0	0.00	1	78.10	77.90	-1	3,123	-0.03%
2022/03/15	0	0.00	1	76.30	75.20	-1	3,383	-0.03%
2022/03/14	1	77.30	1	77.50	77.40	0	3,655	0.00%
2022/03/11	0	0.00	1	76.90	76.80	-1	3,803	-0.03%
2022/03/10	0	0.00	1	78.20	78.20	-1	4,261	-0.02%
2022/03/09	1	75.70	0	0.00	76.30	1	4,438	0.02%
2022/03/08	2	75.35	2	75.25	75.00	0	4,797	0.00%
2022/03/07	4	77.75	0	0.00	77.30	4	5,230	0.08%
2022/03/04	1	81.40	2	80.80	80.80	-1	5,903	-0.02%
2022/03/03	1	82.40	0	0.00	82.20	1	6,146	0.02%
2022/03/02	5	82.34	2	82.35	82.40	3	6,633	0.05%
2022/03/01	0	0.00	2	82.35	82.70	-2	6,960	-0.03%
2022/02/25	2	80.30	1	81.20	80.90	1	7,133	0.01%
2022/02/24	7	81.97	0	0.00	80.10	7	7,408	0.09%
2022/02/23	1	84.00	0	0.00	84.00	1	8,140	0.01%
2022/02/22	4	84.58	1.1	83.80	83.80	3	8,544	0.03%
2022/02/21	1.1	86.90	0	0.00	86.60	1.1	8,875	0.01%
2022/02/18	1	87.50	1	87.50	87.50	0	8,995	0.00%
2022/02/17	2	88.70	7	88.77	88.30	-5	9,348	-0.05%
2022/02/16	5	88.60	2	89.05	87.70	3	9,614	0.03%
2022/02/15	0	0.00	1	87.80	87.20	-1	9,597	-0.01%
2022/02/14	2	86.30	7	85.70	85.80	-5	9,604	-0.05%
2022/02/10	5	88.80	0	0.00	88.50	5	9,623	0.05%
2022/02/09	0	0.00	4	88.88	89.00	-4	9,660	-0.04%
2022/02/08	0	0.00	3	87.60	88.20	-3	9,651	-0.03%
2022/01/26	2	84.90	1	84.90	84.00	1	9,742	0.01%
2022/01/25	1	85.20	0	0.00	84.20	1	9,806	0.01%
2022/01/24	1	85.00	0	0.00	85.90	1	9,935	0.01%
2022/01/21	2	86.25	0	0.00	85.50	2	10,050	0.02%
2022/01/19	1	87.80	1	88.00	87.70	0	10,315	0.00%
2022/01/18	0	0.00	1	89.20	88.40	-1	10,452	-0.01%
2022/01/17	1	86.70	0	0.00	88.80	1	10,459	0.01%
2022/01/14	1	86.00	4	85.50	87.00	-3	10,445	-0.03%
2022/01/13	2	88.40	0	0.00	88.90	2	10,393	0.02%
2022/01/12	1	88.20	1	88.60	88.60	0	10,380	0.00%
2022/01/11	7	89.61	5	90.42	89.20	2	10,346	0.02%
2022/01/10	0	0.00	5	92.04	92.00	-5	10,289	-0.05%
2022/01/07	10	91.43	12	92.23	91.00	-2	10,265	-0.02%
2022/01/06	0	0.00	21	94.10	93.90	-21	10,182	-0.21%
2022/01/05	4	95.00	14	95.10	95.20	-10	10,147	-0.10%
2022/01/04	19	96.59	4	96.65	96.90	15	10,056	0.15%
2022/01/03	10	95.16	1	94.20	95.00	9	9,897	0.09%
2021/12/30	2	93.90	2	94.10	93.90	0	9,850	0.00%
2021/12/29	5	94.82	15	94.95	93.60	-10	9,816	-0.10%
2021/12/28	12	93.96	3	94.30	93.90	9	9,685	0.09%
2021/12/27	0	0.00	4	94.03	94.00	-4	9,668	-0.04%
2021/12/24	2	93.35	4	92.98	92.70	-2	9,660	-0.02%
2021/12/23	0	0.00	2	94.25	93.80	-2	9,637	-0.02%
2021/12/22	4	93.90	2	94.60	94.00	2	9,623	0.02%
2021/12/21	12	93.46	19	93.55	93.70	-7	9,564	-0.07%
2021/12/20	9	92.48	6	92.83	92.00	3	9,464	0.03%
2021/12/17	10	91.86	4	91.73	91.20	6	9,411	0.06%
2021/12/16	9	93.91	1	94.20	94.20	8	9,293	0.09%
2021/12/14	13	93.05	8	93.94	92.00	5	9,170	0.05%
2021/12/13	12	94.09	9	94.10	93.80	3	9,086	0.03%
2021/12/10	13	96.52	14	96.24	95.50	-1	8,940	-0.01%
2021/12/09	7.1	98.17	21	99.39	96.90	-13.9	8,845	-0.16%
2021/12/08	27	98.70	14	99.14	98.50	13	8,661	0.15%
2021/12/07	9.1	98.02	18	98.87	97.10	-8.9	8,383	-0.11%
2021/12/06	38	98.78	29	99.94	97.60	9	8,243	0.11%
2021/12/03	7	97.76	7	97.33	96.90	0	7,806	0.00%
2021/12/02	9	99.87	5	100.06	97.00	4	7,640	0.05%
2021/12/01	28	100.07	26	99.50	101.50	2	7,293	0.03%
2021/11/30	42	99.31	35	99.46	99.10	7	6,853	0.10%
2021/11/29	19	93.95	7	92.39	94.10	12	6,181	0.19%
2021/11/26	7	96.26	20	97.25	96.40	-13	6,102	-0.21%
2021/11/25	9	96.02	11	97.05	95.00	-2	5,614	-0.04%
2021/11/24	6	93.97	6	93.02	93.60	0	5,292	0.00%
2021/11/23	8	94.86	19	94.03	92.70	-11	5,125	-0.21%
2021/11/22	22	98.10	51	98.09	97.50	-29	4,867	-0.60%
2021/11/19	23	93.36	24	92.96	93.30	-1	4,204	-0.02%
2021/11/18	26	91.74	12	91.46	90.60	14	3,805	0.37%
2021/11/17	5	87.68	2	87.45	87.10	3	3,454	0.09%
2021/11/16	36	92.88	29	90.64	89.80	7	3,338	0.21%
2021/11/15	16	90.38	31	92.54	94.30	-15	2,987	-0.50%
2021/11/12	2	87.60	0	0.00	85.80	2	2,733	0.07%
2021/11/11	2	85.65	1	86.00	85.90	1	2,700	0.04%
2021/11/10	0	0.00	4	85.50	85.70	-4	2,730	-0.15%
2021/11/09	10	85.40	0	0.00	84.90	10	2,747	0.36%
2021/11/08	2	85.55	0	0.00	84.10	2	2,768	0.07%
2021/11/04	0	0.00	2	87.75	87.60	-2	2,776	-0.07%
2021/11/03	1	88.40	3	88.40	87.30	-2	2,807	-0.07%
2021/11/02	4	88.40	4	87.10	86.20	0	2,751	0.00%
2021/11/01	6	88.62	3	90.37	87.70	3	2,682	0.11%
2021/10/29	1	88.00	3	87.67	88.50	-2	2,551	-0.08%
2021/10/28	2	87.25	5	87.44	87.60	-3	2,440	-0.12%
2021/10/27	3	83.13	4	83.00	83.60	-1	2,248	-0.04%
2021/10/26	8	81.35	20	81.86	81.00	-12	2,177	-0.55%
2021/10/25	1	79.10	1	79.30	79.10	0	2,043	0.00%
2021/10/19	0	0.00	5	76.70	76.90	-5	2,324	-0.22%
2021/10/14	0	0.00	1	73.90	74.60	-1	2,590	-0.04%
2021/10/13	1	73.30	0	0.00	72.80	1	2,665	0.04%
2021/10/12	0	0.00	2	74.50	74.60	-2	2,734	-0.07%
2021/10/07	0	0.00	5	75.24	75.50	-5	2,914	-0.17%
2021/10/06	2	72.60	0	0.00	73.00	2	3,545	0.06%
2021/10/05	1	71.10	0	0.00	73.50	1	3,752	0.03%
2021/10/04	0	0.00	1	72.50	71.50	-1	3,780	-0.03%
2021/10/01	4	73.90	1	75.20	73.50	3	3,819	0.08%
2021/09/29	5	76.14	0	0.00	75.70	5	4,236	0.12%
2021/09/27	0	0.00	3	79.80	79.50	-3	4,375	-0.07%
2021/09/23	3	80.30	1	80.00	79.40	2	4,629	0.04%
2021/09/17	3	79.53	0	0.00	79.80	3	5,327	0.06%
2021/09/16	1	80.80	4	80.87	80.30	-3	5,816	-0.05%
2021/09/15	0	0.00	5	79.44	79.50	-5	5,953	-0.08%
2021/09/13	1	78.60	0	0.00	79.00	1	5,972	0.02%
2021/09/10	0	0.00	1	80.10	79.80	-1	5,997	-0.02%
2021/09/09	2	79.35	0	0.00	79.90	2	6,033	0.03%
2021/09/08	3	78.37	0	0.00	78.20	3	6,034	0.05%
2021/09/07	5	80.06	0	0.00	80.80	5	6,014	0.08%
2021/09/06	0	0.00	1	82.10	81.10	-1	6,010	-0.02%
2021/09/03	2	82.50	0	0.00	82.30	2	6,001	0.03%
2021/09/02	3	83.63	12	84.78	82.50	-9	5,999	-0.15%
2021/09/01	26	85.85	14	85.52	84.40	12	5,976	0.20%
2021/08/31	1	82.30	4	82.83	83.70	-3	5,808	-0.05%
2021/08/30	0	0.00	1	82.70	82.60	-1	5,832	-0.02%
2021/08/27	5	83.34	0	0.00	83.00	5	5,834	0.09%
2021/08/26	3	83.87	2	84.50	84.40	1	5,837	0.02%
2021/08/25	10	83.45	8	83.81	83.40	2	5,850	0.03%
2021/08/24	1	80.50	1	82.20	81.10	0	5,818	0.00%
2021/08/23	0	0.00	6	80.73	81.40	-6	5,850	-0.10%
2021/08/20	1	79.10	3	79.23	78.60	-2	5,873	-0.03%
2021/08/19	2	78.80	0	0.00	78.50	2	5,897	0.03%
2021/08/18	3	77.20	3	79.77	80.70	0	5,935	0.00%
2021/08/17	6	79.50	0	0.00	78.50	6	5,938	0.10%
2021/08/16	3	79.70	6	79.65	79.90	-3	5,943	-0.05%
2021/08/12	0	0.00	1	83.70	85.50	-1	5,910	-0.02%
2021/08/11	2	81.80	3	83.00	81.50	-1	5,905	-0.02%
2021/08/10	2	85.50	1	87.00	85.30	1	5,891	0.02%
2021/08/09	2	85.95	3	87.23	86.00	-1	5,919	-0.02%
2021/08/05	2	86.00	0	0.00	86.00	2	5,938	0.03%
2021/08/04	2	86.85	0	0.00	86.10	2	6,030	0.03%
2021/08/03	3	87.07	0	0.00	88.00	3	6,078	0.05%
2021/07/30	1	87.00	2	86.85	85.80	-1	6,216	-0.02%
2021/07/29	2	86.15	0	0.00	87.10	2	6,226	0.03%
2021/07/28	4	84.13	2	85.20	85.90	2	6,249	0.03%
2021/07/27	10	89.96	6	91.33	89.30	4	6,322	0.06%
2021/07/26	7	91.41	13	91.28	91.70	-6	6,284	-0.10%
2021/07/23	3	89.57	4	89.95	89.20	-1	6,240	-0.02%
2021/07/22	5	88.88	7	89.19	89.20	-2	6,484	-0.03%
2021/07/21	11	88.45	12	89.68	88.20	-1	6,516	-0.02%
2021/07/20	12	87.21	0	0.00	86.60	12	6,441	0.19%
2021/07/19	2	90.40	23	89.97	89.50	-21	6,373	-0.33%
2021/07/16	3	91.13	3	91.87	91.30	0	6,365	0.00%
2021/07/15	2	90.25	0	0.00	90.40	2	6,363	0.03%
2021/07/14	2	91.65	5	91.24	90.60	-3	6,334	-0.05%
2021/07/13	14	95.79	25	96.59	92.20	-11	6,255	-0.18%
2021/07/12	37	92.88	20	93.07	94.30	17	5,656	0.30%
2021/07/09	0	0.00	2	91.05	90.20	-2	5,498	-0.04%
2021/07/08	1	91.60	0	0.00	91.10	1	5,553	0.02%
2021/07/07	1	91.50	22	91.02	90.80	-21	5,573	-0.38%
2021/07/06	56.4	94.66	39	93.55	92.10	17.4	5,563	0.31%
2021/07/05	1	92.00	4	91.00	91.60	-3	5,337	-0.06%
2021/07/02	6	90.02	4	90.03	89.20	2	5,510	0.04%
2021/07/01	6	88.87	13	88.75	88.00	-7	5,490	-0.13%
2021/06/30	19	92.26	10	91.24	92.00	9	5,433	0.17%
2021/06/29	16	91.79	25	92.26	92.50	-9	5,408	-0.17%
2021/06/28	29.7	93.30	18	94.34	92.40	11.7	5,203	0.22%
2021/06/25	15	89.95	27	90.11	91.00	-12	4,772	-0.25%
2021/06/24	13	84.70	6	84.30	86.20	7	4,312	0.16%
2021/06/23	0	0.00	1	81.40	81.90	-1	4,197	-0.02%
2021/06/22	0	0.00	2	80.85	79.70	-2	4,216	-0.05%
2021/06/21	1	80.70	0	0.00	80.80	1	4,232	0.02%
2021/06/18	1	83.60	1	83.00	83.30	0	4,293	0.00%
2021/06/17	0	0.00	2	82.00	82.00	-2	4,371	-0.05%
2021/06/15	0	0.00	1	81.80	82.00	-1	4,576	-0.02%
2021/06/11	1	81.50	1	82.50	81.20	0	4,646	0.00%
2021/06/09	5	80.42	11	80.94	80.50	-6	4,810	-0.12%
2021/06/08	2	80.30	2	81.30	79.90	0	4,865	0.00%
2021/06/07	10	79.98	6	79.20	80.90	4	5,077	0.08%
2021/06/03	0	0.00	1	82.00	81.90	-1	5,331	-0.02%
2021/06/02	3	82.03	5	82.40	80.60	-2	5,422	-0.04%
2021/06/01	9	82.56	2	84.05	82.50	7	5,826	0.12%
2021/05/31	1	80.63	5.7	81.81	82.00	-4.6	5,898	-0.08%
2021/05/28	0	0.00	1	81.20	81.20	-1	5,980	-0.02%
2021/05/27	3	79.77	3	79.40	79.20	0	6,098	0.00%
2021/05/26	1	79.10	11	79.40	79.00	-10	6,293	-0.16%
2021/05/25	5	78.66	9	78.67	78.20	-4	6,397	-0.06%
2021/05/24	0	0.00	2	76.50	77.40	-2	6,618	-0.03%
2021/05/21	6	75.38	2	76.25	76.20	4	6,937	0.06%
2021/05/20	5	74.06	3	76.00	73.90	2	7,728	0.03%
2021/05/19	3	74.10	3	74.70	75.00	0	8,583	0.00%
2021/05/18	1	70.20	9	71.87	73.60	-8	8,963	-0.09%
2021/05/17	9	69.66	0	0.00	68.30	9	8,983	0.10%
2021/05/14	1	74.80	4	75.08	73.50	-3	9,000	-0.03%
2021/05/13	3	71.37	7	71.89	74.20	-4	9,084	-0.04%
2021/05/12	8	72.44	14	74.56	72.00	-6	9,244	-0.06%
2021/05/11	4	79.20	3	78.13	77.60	1	9,154	0.01%
2021/05/10	6	84.70	1	83.80	82.50	5	9,133	0.05%
2021/05/07	0	0.00	4	84.35	84.50	-4	9,148	-0.04%
2021/05/06	1	76.60	1	77.60	76.90	0	9,143	0.00%
2021/05/05	4	77.58	0	0.00	77.00	4	9,153	0.04%
2021/05/04	18	80.13	17	77.83	78.10	1	9,146	0.01%
2021/05/03	8	86.63	2	86.75	85.60	6	9,019	0.07%
2021/04/29	8	89.64	2.1	89.66	88.70	5.9	8,986	0.07%
2021/04/28	34.7	92.55	12	94.00	90.70	22.7	8,972	0.25%
2021/04/27	0	0.00	16	90.27	91.20	-16	8,731	-0.18%
2021/04/26	4	89.33	5	88.98	88.90	-1	8,680	-0.01%
2021/04/23	2	87.40	1	88.00	88.20	1	8,683	0.01%
2021/04/22	9	88.17	1	90.00	86.60	8	8,696	0.09%
2021/04/21	3	89.23	1	89.10	88.80	2	8,661	0.02%
2021/04/20	0	0.00	2	89.20	90.00	-2	8,621	-0.02%
2021/04/16	1	89.70	2	89.90	89.80	-1	8,803	-0.01%
2021/04/15	4	88.38	6	89.42	89.30	-2	8,847	-0.02%
2021/04/14	3	87.53	8	89.40	87.40	-5	8,872	-0.06%
2021/04/13	5	89.50	11	89.15	88.10	-6	8,858	-0.07%
2021/04/12	4	90.23	0.1	91.50	90.00	3.9	8,845	0.04%
2021/04/09	12	91.40	7	91.76	90.70	5	8,899	0.06%
2021/04/08	31	92.39	27.2	92.09	93.30	3.8	8,771	0.04%
2021/04/07	10	88.91	2	89.20	89.20	8	8,521	0.09%
2021/04/06	3	87.77	2	88.00	87.70	1	8,521	0.01%
2021/04/01	1	89.70	0.2	90.20	89.70	0.8	8,460	0.01%
2021/03/31	1	89.00	5	89.16	89.30	-4	8,378	-0.05%
2021/03/30	2	88.95	4	89.10	88.90	-2	8,353	-0.02%
2021/03/29	4	88.65	0	0.00	88.80	4	8,334	0.05%
2021/03/26	2.1	87.59	1	87.50	88.20	1.1	8,323	0.01%
2021/03/25	7	86.70	7	86.97	86.30	0	8,295	0.00%
2021/03/24	0	0.00	1	87.50	87.50	-1	8,304	-0.01%
2021/03/23	4	87.88	5	87.22	87.10	-1	8,284	-0.01%
2021/03/22	9	89.72	1	91.90	88.80	8	8,227	0.10%
2021/03/19	4.4	90.99	10.3	91.03	91.10	-5.9	8,208	-0.07%
2021/03/18	2	91.25	3.1	91.47	91.20	-1	8,174	-0.01%
2021/03/17	3.3	89.75	1	90.80	89.30	2.3	8,218	0.03%
2021/03/16	14	90.46	11	90.67	89.90	3	8,359	0.04%
2021/03/12	1	89.50	3	91.10	89.10	-2	8,447	-0.02%
2021/03/11	2	91.80	8	91.03	90.10	-6	8,423	-0.07%
2021/03/10	4	90.48	6	90.60	90.40	-2	8,239	-0.02%
2021/03/09	0	0.00	3	89.00	89.20	-3	8,160	-0.04%
2021/03/08	5	89.12	5	87.52	87.00	0	8,088	0.00%
2021/03/05	15	90.20	23	89.77	88.10	-8	8,016	-0.10%
2021/03/04	13	87.62	6	86.87	86.10	7	7,670	0.09%
2021/03/03	13	89.09	8	89.40	89.80	5	7,702	0.06%
2021/03/02	6	89.88	4	92.25	88.90	2	7,600	0.03%
2021/02/26	24	92.15	11	92.45	92.00	13	7,479	0.17%
2021/02/25	11	90.06	11	92.64	89.70	0	7,279	0.00%
2021/02/24	20	93.04	18	94.14	90.70	2	7,132	0.03%
2021/02/23	25	93.30	18	92.54	93.20	7	6,872	0.10%
2021/02/22	42	98.34	18	98.88	95.80	24	6,549	0.37%
2021/02/19	31	88.92	49.3	92.39	94.00	-18.3	5,820	-0.31%
2021/02/18	6	82.35	30.1	84.72	85.50	-24.1	4,952	-0.49%
2021/02/17	9	76.77	1	76.10	77.80	8	4,570	0.18%
2021/02/05	1	76.00	0	0.00	75.60	1	4,508	0.02%
2021/02/04	3	76.67	6	77.95	77.10	-3	4,465	-0.07%
2021/02/03	7	76.21	13	76.11	75.70	-6	4,357	-0.14%
2021/02/02	1	72.60	2	72.95	72.40	-1	4,182	-0.02%
2021/02/01	4	71.98	1	72.50	72.30	3	4,219	0.07%
2021/01/29	4	75.90	18	75.80	73.80	-14	4,167	-0.34%
2021/01/28	9	75.29	3	74.87	74.30	6	4,016	0.15%
2021/01/27	2	74.10	2	75.45	74.80	0	3,975	0.00%
2021/01/26	0	0.00	5	74.92	72.90	-5	3,935	-0.13%
2021/01/25	3	73.97	9	74.26	73.90	-6	3,903	-0.15%
2021/01/22	1	72.30	4	73.23	73.20	-3	3,877	-0.08%
2021/01/21	5	71.30	1	70.70	71.00	4	3,846	0.10%
2021/01/20	3	73.00	0	0.00	72.10	3	3,809	0.08%
2021/01/19	5	75.22	1	75.10	75.20	4	3,750	0.11%
2021/01/18	3	72.60	0	0.00	73.80	3	3,709	0.08%
2021/01/15	1	75.50	1	75.50	75.50	0	3,670	0.00%
2021/01/14	1.1	77.89	0	0.00	77.70	1.1	3,619	0.03%
2021/01/13	2	76.80	0	0.00	76.70	2	3,590	0.06%
2021/01/12	4	76.55	1	77.80	76.10	3	3,555	0.08%
2021/01/11	5	78.88	12	79.11	79.90	-7	3,465	-0.20%
2021/01/08	3	77.90	2	77.65	77.60	1	3,298	0.03%
2021/01/07	1	77.70	5	76.64	77.10	-4	3,212	-0.12%
2021/01/06	6	76.77	0	0.00	74.60	6	3,156	0.19%
2021/01/05	0	0.00	1	76.60	77.50	-1	3,075	-0.03%
2021/01/04	11	77.25	10	77.45	78.00	1	3,019	0.03%
2020/12/31	0	0.00	7	74.24	73.90	-7	2,905	-0.24%
2020/12/30	6	74.08	0	0.00	74.30	6	2,885	0.21%
2020/12/29	1	73.60	4	74.93	73.70	-3	2,867	-0.10%
2020/12/28	0	0.00	1	73.00	73.00	-1	2,810	-0.04%
2020/12/25	0	0.00	2	72.95	72.70	-2	2,798	-0.07%
2020/12/23	3	71.70	0	0.00	71.70	3	2,781	0.11%
2020/12/22	4	72.23	16	71.48	70.20	-12	2,781	-0.43%
2020/12/18	5	74.18	0	0.00	73.60	5	2,747	0.18%
2020/12/16	1	73.30	16	72.99	72.50	-15	2,699	-0.56%
2020/12/15	8	73.43	15	73.04	72.20	-7	2,672	-0.26%
2020/12/14	14	76.13	3	76.37	75.50	11	2,592	0.42%
2020/12/11	38	78.71	6	78.48	77.20	32	2,545	1.26%
2020/12/10	17	78.91	24	79.28	79.90	-7	2,382	-0.29%
2020/12/09	33	76.97	27	77.00	78.80	6	2,176	0.27%
2020/12/07	2	74.00	6	72.20	72.50	-4	1,922	-0.21%
2020/12/04	3	73.70	1	73.30	73.70	2	1,889	0.11%
2020/12/03	2	74.35	6	74.93	74.20	-4	1,868	-0.21%
2020/12/02	0	0.00	5	73.16	73.90	-5	1,793	-0.28%
2020/12/01	2	72.90	2	72.15	72.40	0	1,747	0.00%
2020/11/30	6.1	73.43	2	73.25	73.20	4.1	1,727	0.24%
2020/11/27	10	73.11	19	73.34	74.00	-9	1,682	-0.53%
2020/11/26	3	71.10	7	70.74	70.70	-4	1,507	-0.27%
2020/11/25	8	70.80	4	70.15	70.20	4	1,493	0.27%
2020/11/24	1	70.60	7	70.99	70.60	-6	1,471	-0.41%
2020/11/23	1	69.80	3	70.50	69.70	-2	1,450	-0.14%
2020/11/20	7	69.64	0	0.00	70.00	7	1,459	0.48%
2020/11/19	0	0.00	2	69.80	69.30	-2	1,458	-0.14%
2020/11/18	2	70.35	5	70.58	70.30	-3	1,453	-0.21%
2020/11/17	5	69.24	2	69.50	69.40	3	1,379	0.22%
2020/11/16	2	69.25	3	68.73	68.70	-1	1,424	-0.07%
2020/11/13	0	0.00	1	69.00	68.90	-1	1,413	-0.07%
2020/11/12	3	69.23	15	69.32	69.00	-12	1,426	-0.84%
2020/11/11	0	0.00	1	68.70	68.80	-1	1,410	-0.07%
2020/11/10	4	68.75	4	68.45	68.50	0	1,405	0.00%
2020/11/09	6	67.47	15	66.83	67.90	-9	1,366	-0.66%
2020/11/03	0	0.00	3	65.07	64.70	-3	1,411	-0.21%
2020/11/02	1	62.70	0	0.00	63.00	1	1,442	0.07%
2020/10/29	0	0.00	11	63.41	63.90	-11	1,514	-0.73%
2020/10/28	5	64.36	0	0.00	64.10	5	1,529	0.33%
2020/10/27	5	64.90	1	65.10	65.00	4	1,540	0.26%
2020/10/23	0	0.00	1	65.20	65.20	-1	1,610	-0.06%
2020/10/22	0	0.00	1	65.60	65.30	-1	1,660	-0.06%
2020/10/21	1	66.50	0	0.00	66.40	1	1,705	0.06%
2020/10/16	0	0.00	8	65.00	64.80	-8	1,906	-0.42%
2020/10/14	4	66.40	9	65.78	66.60	-5	1,992	-0.25%
2020/10/13	9	64.64	0	0.00	64.70	9	2,014	0.45%
2020/10/08	6	66.23	0	0.00	66.00	6	2,110	0.28%
2020/10/07	0	0.00	3	65.40	65.60	-3	2,182	-0.14%
2020/10/06	0	0.00	2	65.55	65.40	-2	2,244	-0.09%
2020/10/05	4	64.65	5	64.70	64.70	-1	2,411	-0.04%
2020/09/28	0	0.00	5	64.68	65.30	-5	3,547	-0.14%
2020/09/25	15	62.49	0	0.00	62.20	15	3,596	0.42%
2020/09/24	4	64.45	0	0.00	63.90	4	3,593	0.11%
2020/09/23	0	0.00	1	65.90	65.80	-1	3,587	-0.03%
2020/09/21	1	67.20	0	0.00	67.10	1	3,647	0.03%
2020/09/17	0	0.00	1	67.90	67.90	-1	3,672	-0.03%
2020/09/16	0	0.00	2	67.40	66.90	-2	3,674	-0.05%
2020/09/15	3	66.40	1	66.70	66.80	2	3,674	0.05%
2020/09/14	7	65.96	8	65.45	66.30	-1	3,807	-0.03%
2020/09/11	19	63.89	4	63.90	64.00	15	3,815	0.39%
2020/09/10	1	65.00	2	65.35	64.40	-1	3,849	-0.03%
2020/09/09	3	63.97	0	0.00	64.60	3	3,879	0.08%
2020/09/08	3	65.07	1	65.10	65.10	2	3,898	0.05%
2020/09/07	1	66.20	0	0.00	65.70	1	3,931	0.03%
2020/09/04	4	65.85	7.3	66.35	66.40	-3.3	3,990	-0.08%
2020/09/03	3	67.57	3	67.50	67.50	0	4,170	0.00%
2020/09/02	2	67.35	11	67.77	68.20	-9	4,182	-0.22%
2020/09/01	5	65.26	0	0.00	65.50	5	4,161	0.12%
2020/08/31	2	66.05	3	66.67	66.00	-1	4,173	-0.02%
2020/08/28	0	0.00	2	66.10	66.10	-2	4,203	-0.05%
2020/08/27	2	66.45	3	66.00	66.10	-1	4,267	-0.02%
2020/08/26	2	65.90	4	66.63	66.60	-2	4,415	-0.05%
2020/08/25	0	0.00	1	65.40	65.30	-1	4,424	-0.02%
2020/08/24	1	63.80	0	0.00	64.30	1	4,426	0.02%
2020/08/21	3	64.47	2	64.75	65.00	1	4,434	0.02%
2020/08/20	14	65.61	3	64.00	63.60	11	4,430	0.25%
2020/08/19	7	69.07	5	68.56	68.50	2	4,386	0.05%
2020/08/18	2	70.60	1	70.30	70.30	1	4,369	0.02%
2020/08/17	0	0.00	3	71.07	70.80	-3	4,367	-0.07%
2020/08/14	1	69.30	5	70.50	70.70	-4	4,370	-0.09%
2020/08/13	0	0.00	4	70.58	70.00	-4	4,368	-0.09%
2020/08/12	1	70.50	6	70.10	69.90	-5	4,365	-0.11%
2020/08/11	1	71.30	5	71.20	71.10	-4	4,377	-0.09%
2020/08/10	19	70.72	0	0.00	69.90	19	4,387	0.43%
2020/08/07	2	70.90	1	72.20	70.80	1	4,407	0.02%
2020/08/06	2	71.80	4	72.08	71.60	-2	4,397	-0.05%
2020/08/05	17	70.86	2	71.20	71.30	15	4,403	0.34%
2020/08/04	1	69.90	4	70.58	69.90	-3	4,400	-0.07%
2020/08/03	2	69.00	4	68.98	69.00	-2	4,527	-0.04%
2020/07/31	3	69.00	0	0.00	69.00	3	4,580	0.07%
2020/07/30	3	69.10	5	69.38	69.40	-2	4,592	-0.04%
2020/07/29	1	68.60	1	68.20	68.50	0	4,577	0.00%
2020/07/28	22.4	68.21	4	68.15	67.30	18.4	4,577	0.40%
2020/07/27	3	69.00	6	69.05	69.00	-3	4,590	-0.07%
2020/07/24	9	70.73	1	70.90	70.40	8	4,594	0.17%
2020/07/23	8	72.35	10	72.84	72.30	-2	4,568	-0.04%
2020/07/22	3	73.37	7	73.67	73.00	-4	4,581	-0.09%
2020/07/21	1	71.90	0	0.00	72.00	1	4,496	0.02%
2020/07/20	0	0.00	2	71.10	71.00	-2	4,452	-0.04%
2020/07/17	2	71.45	7	71.30	71.20	-5	4,448	-0.11%
2020/07/16	6	71.02	4	71.88	71.50	2	4,457	0.04%
2020/07/15	9	71.99	8	72.39	71.20	1	4,439	0.02%
2020/07/14	14	73.75	7	72.60	72.60	7	4,456	0.16%
2020/07/13	6	75.23	6	75.25	75.20	0	4,414	0.00%
2020/07/10	23	76.91	18	76.46	75.00	5	4,421	0.11%
2020/07/09	21	80.04	37	79.89	79.90	-16	4,363	-0.37%
2020/07/08	63	79.80	45	81.12	81.40	18	4,194	0.43%
2020/07/07	4	73.88	15	74.98	77.10	-11	3,612	-0.30%
2020/07/06	2	71.80	2	72.10	72.10	0	3,368	0.00%
2020/07/03	1	71.00	0	0.00	70.60	1	3,365	0.03%
2020/07/02	1	71.20	2	71.20	71.20	-1	3,431	-0.03%
2020/07/01	1	71.30	5	71.52	71.00	-4	3,440	-0.12%
2020/06/24	0	0.00	1	69.90	70.20	-1	3,431	-0.03%
2020/06/23	2	70.15	0	0.00	70.10	2	3,459	0.06%
2020/06/19	3	71.03	4	71.60	70.00	-1	3,529	-0.03%
2020/06/18	9	70.39	0	0.00	70.70	9	3,433	0.26%
2020/06/17	5	70.28	3	71.07	70.30	2	3,447	0.06%
2020/06/16	2	69.55	7	69.67	69.70	-5	3,475	-0.14%
2020/06/15	7	68.53	28	68.63	68.00	-21	3,541	-0.59%
2020/06/12	4	68.20	1	68.10	68.80	3	3,559	0.08%
2020/06/11	7	71.19	2	70.10	69.90	5	3,586	0.14%
2020/06/10	30	73.18	20	73.76	72.20	10	3,590	0.28%
2020/06/09	8	72.16	1	72.40	72.40	7	3,506	0.20%
2020/06/08	4	71.73	3	71.80	71.50	1	3,570	0.03%
2020/06/05	2	72.00	2	72.25	72.50	0	3,567	0.00%
2020/06/04	5	71.74	2	71.55	71.40	3	3,593	0.08%
2020/06/03	2	72.40	0	0.00	72.40	2	3,618	0.06%
2020/06/02	3	71.90	10	72.18	72.30	-7	3,568	-0.20%
2020/06/01	0	0.00	4	70.15	70.60	-4	3,436	-0.12%
2020/05/29	4	68.68	0	0.00	68.50	4	3,434	0.12%
2020/05/28	5.1	70.63	6	69.33	68.80	-0.9	3,474	-0.03%
2020/05/27	0	0.00	2	70.70	70.20	-2	3,511	-0.06%
2020/05/26	0	0.00	2	70.50	69.50	-2	3,585	-0.06%
2020/05/25	1	67.60	1	68.90	69.00	0	3,620	0.00%
2020/05/22	3	68.37	0	0.00	68.10	3	3,694	0.08%
2020/05/21	1	68.90	0	0.00	69.60	1	3,740	0.03%
2020/05/20	1.1	68.43	4	68.68	68.20	-3	3,767	-0.08%
2020/05/19	2	67.86	1	68.00	68.00	1	3,884	0.03%
2020/05/18	1	66.80	4	67.18	67.30	-3	4,012	-0.07%
2020/05/15	2	67.30	0	0.00	67.20	2	4,013	0.05%
2020/05/14	5	69.64	21	70.08	68.80	-16	4,008	-0.40%
2020/05/13	20	71.25	0	0.00	70.80	20	4,004	0.50%
2020/05/12	3	71.13	2	71.10	71.00	1	4,052	0.02%
2020/05/11	2	70.55	1	70.80	70.90	1	4,099	0.02%
2020/05/08	10	71.36	2	71.45	70.70	8	4,087	0.20%
2020/05/07	5	73.36	10	73.57	74.60	-5	3,973	-0.13%
2020/05/06	2	71.65	1.3	71.18	71.30	0.7	3,944	0.02%
2020/05/05	2	71.10	13	70.95	71.20	-11	3,964	-0.28%
2020/05/04	6	70.83	2	70.85	70.70	4	4,041	0.10%
2020/04/30	8	73.11	21	72.63	72.60	-13	4,096	-0.32%
2020/04/29	3	71.30	7	71.34	71.30	-4	4,105	-0.10%
2020/04/28	4	70.68	2	71.30	70.40	2	4,132	0.05%
2020/04/27	3	70.13	2	70.65	70.40	1	4,228	0.02%
2020/04/24	1	68.90	10	68.90	68.20	-9	4,231	-0.21%
2020/04/23	3	68.40	1	68.70	68.50	2	4,294	0.05%
2020/04/22	3	67.23	1	67.60	68.50	2	4,402	0.05%
2020/04/21	12	68.25	2	69.00	67.50	10	4,488	0.22%
2020/04/20	2	70.50	1	70.40	70.40	1	4,530	0.02%
2020/04/17	2	70.20	2	70.45	69.20	0	4,584	0.00%
2020/04/16	2	69.45	0	0.00	69.70	2	4,725	0.04%
2020/04/15	2	69.95	6	69.70	70.10	-4	4,829	-0.08%
2020/04/14	3	69.57	19	69.96	69.70	-16	4,917	-0.33%
2020/04/13	18	68.12	7	67.76	67.40	11	5,160	0.21%
2020/04/10	8	66.89	3	67.07	66.80	5	5,536	0.09%
2020/04/09	9	67.66	10	67.98	67.30	-1	5,868	-0.02%
2020/04/08	1	66.80	2	68.10	68.40	-1	6,121	-0.02%
2020/04/07	3	65.90	9	65.76	66.60	-6	6,268	-0.10%
2020/04/06	0	0.00	2	62.25	62.40	-2	6,416	-0.03%
2020/04/01	1	61.60	5	62.02	62.00	-4	6,722	-0.06%
2020/03/31	4	61.33	2	62.20	61.00	2	7,310	0.03%
2020/03/30	2	59.15	6	59.97	61.90	-4	7,651	-0.05%
2020/03/27	3	62.03	4.1	62.63	61.00	-1.1	7,928	-0.01%
2020/03/26	4	61.43	12	60.74	61.80	-8	8,385	-0.10%
2020/03/25	23.1	61.82	8	62.01	61.60	15.1	8,673	0.17%
2020/03/24	3	57.83	8	58.48	58.90	-5	8,750	-0.06%
2020/03/23	22	54.29	3	54.67	54.10	19	8,864	0.21%
2020/03/20	8.2	56.81	2	55.60	57.50	6.2	9,195	0.07%
2020/03/19	11	53.27	41	52.30	52.30	-30	9,238	-0.32%
2020/03/18	0	0.00	7	62.00	58.10	-7	9,165	-0.08%
2020/03/17	21	60.38	9	60.46	60.20	12	9,235	0.13%
2020/03/16	0	0.00	4	62.00	62.00	-4	9,171	-0.04%
2020/03/13	8	64.85	3	66.07	68.00	5	9,102	0.05%
2020/03/12	3	75.20	11	74.71	71.00	-8	9,013	-0.09%
2020/03/11	5	79.16	0	0.00	78.50	5	8,929	0.06%
2020/03/10	2	78.75	1	80.30	80.80	1	8,950	0.01%
2020/03/09	5	79.98	2	80.75	79.00	3	8,906	0.03%
2020/03/06	3	83.70	1	83.20	83.20	2	8,846	0.02%
2020/03/05	3.1	84.74	4	84.78	84.60	-0.9	8,831	-0.01%
2020/03/04	3	83.20	1	83.80	83.70	2	8,817	0.02%
2020/03/03	3	84.40	13	84.22	83.70	-10	8,805	-0.11%
2020/03/02	8	82.50	1	82.10	81.50	7	8,759	0.08%
2020/02/27	5	84.94	1	88.70	83.70	4	8,723	0.05%
2020/02/26	12	89.16	9	88.30	88.30	3	8,644	0.03%
2020/02/25	14	90.54	14	90.40	90.30	0	8,605	0.00%
2020/02/24	11	91.58	9	91.56	91.90	2	8,532	0.02%
2020/02/21	14	90.11	1	90.50	90.70	13	8,502	0.15%
2020/02/20	4	91.85	24	92.43	91.00	-20	8,474	-0.24%
2020/02/19	15	90.22	17	90.88	92.10	-2	8,358	-0.02%
2020/02/18	4.1	88.23	0	0.00	88.30	4.1	8,233	0.05%
2020/02/17	2	88.35	10	88.11	88.40	-8	8,238	-0.10%
2020/02/14	2	88.40	8	88.60	88.80	-6	8,215	-0.07%
2020/02/13	5	88.04	2	87.80	87.80	3	8,200	0.04%
2020/02/12	4	88.20	18	88.11	88.50	-14	8,187	-0.17%
2020/02/11	4	84.83	5	85.14	85.50	-1	8,131	-0.01%
2020/02/10	4	83.23	3.2	84.06	84.00	0.8	8,140	0.01%
2020/02/07	8	86.43	3	87.00	85.40	5	8,138	0.06%
2020/02/06	11	87.49	8	87.84	88.00	3	8,139	0.04%
2020/02/05	10	86.80	20	88.11	86.70	-10	8,141	-0.12%
2020/02/04	11	87.25	9	87.46	87.60	2	8,089	0.02%
2020/02/03	12	81.93	6	82.37	84.80	6	8,065	0.07%
2020/01/31	4	86.88	4	87.00	86.50	0	8,256	0.00%
2020/01/30	12	87.38	15	87.97	86.60	-3	8,282	-0.04%
2020/01/20	17	95.28	27.2	95.72	96.20	-10.2	8,158	-0.13%
2020/01/17	9	96.00	12	95.88	95.00	-3	8,174	-0.04%
2020/01/16	45.2	95.41	42	95.74	96.60	3.2	8,264	0.04%
2020/01/15	14	96.21	28	96.47	95.50	-14	8,159	-0.17%
2020/01/14	15	99.37	68	99.33	98.30	-53	8,055	-0.66%
2020/01/13	16	96.82	22	97.49	98.20	-6	7,961	-0.08%
2020/01/10	72	98.92	24	99.28	97.00	48	7,897	0.61%
2020/01/09	11	99.95	43	99.44	100.50	-32	7,686	-0.42%
2020/01/08	62	98.95	25	100.00	97.40	37	7,556	0.49%
2020/01/07	28	100.19	23	99.49	99.20	5	7,403	0.07%
2020/01/06	40	105.36	30	107.00	103.00	10	7,077	0.14%
2020/01/03	74	104.76	87	104.69	104.50	-13	6,656	-0.20%
2020/01/02	58	109.21	31	109.65	108.50	27	6,306	0.43%
2019/12/31	22	106.73	14	107.11	108.00	8	6,011	0.13%
2019/12/30	9	105.11	13	106.31	105.50	-4	5,801	-0.07%
2019/12/27	36	106.21	44	106.81	106.00	-8	5,576	-0.14%
2019/12/26	41	106.28	34	107.00	106.50	7	5,269	0.13%
2019/12/25	23	99.01	26	99.96	101.50	-3	4,672	-0.06%
2019/12/24	34	96.16	24	96.61	96.50	10	4,318	0.23%
2019/12/23	42	96.03	33	96.16	95.80	9	4,028	0.22%
2019/12/20	14	88.45	22	88.23	88.90	-8	3,572	-0.22%
2019/12/19	9	86.88	4	86.88	85.60	5	3,250	0.15%
2019/12/18	3	86.00	6	86.60	86.50	-3	3,126	-0.10%
2019/12/17	13	86.17	27.1	86.19	86.00	-14.1	3,007	-0.47%
2019/12/16	0	0.00	4	81.60	82.80	-4	2,674	-0.15%
2019/12/13	2	79.60	0	0.00	79.10	2	2,585	0.08%
2019/12/12	0	0.00	3	81.47	80.20	-3	2,560	-0.12%
2019/12/11	0	0.00	2	78.80	79.10	-2	2,464	-0.08%
2019/12/10	2	78.60	0	79.90	79.20	2	2,462	0.08%
2019/12/09	0	0.00	0	79.30	78.90	0	2,476	0.00%
2019/12/06	0	0.00	0	79.00	78.40	0	2,492	0.00%
2019/12/05	1	78.90	3	78.80	78.70	-2	2,519	-0.08%
2019/12/04	3	76.87	2	77.45	77.10	1	2,481	0.04%
2019/12/03	1	77.00	0	77.50	77.10	1	2,497	0.04%
2019/12/02	0	0.00	0	77.70	77.40	0	2,515	0.00%
2019/11/29	0	0.00	1	77.90	78.40	-1	2,554	-0.04%
2019/11/28	4	77.73	0	0.00	77.80	4	2,560	0.16%
2019/11/27	1	78.20	0	0.00	78.70	1	2,591	0.04%
2019/11/26	0	0.00	3	78.60	78.90	-3	2,729	-0.11%
2019/11/25	1	77.30	1	77.30	77.40	0	2,839	0.00%
2019/11/22	0	0.00	1	77.20	76.50	-1	2,859	-0.03%
2019/11/21	2	75.70	3	76.33	76.50	-1	2,896	-0.03%
2019/11/20	2	77.20	2	76.65	76.60	0	2,931	0.00%
2019/11/19	4	78.08	0	0.00	77.80	4	2,967	0.13%
2019/11/18	2	78.10	2	78.10	78.10	0	2,988	0.00%
2019/11/14	3	78.53	1	79.00	77.70	2	3,075	0.07%
2019/11/13	1	79.00	0	79.60	79.10	1	3,136	0.03%
2019/11/12	3	79.77	0	0.00	80.10	3	3,145	0.10%
2019/11/11	2	79.85	0	0.00	79.70	2	3,175	0.06%
2019/11/08	3	83.13	3	83.03	83.00	0	3,204	0.00%
2019/11/07	4	83.78	0	0.00	83.60	4	3,248	0.12%
2019/11/06	2	84.60	3	84.53	84.20	-1	3,240	-0.03%
2019/11/05	6	85.58	2	85.80	85.20	4	3,239	0.12%
2019/11/04	3	85.70	16	85.94	85.40	-13	3,240	-0.40%
2019/11/01	12	84.89	15	84.99	85.30	-3	3,225	-0.09%
2019/10/31	9	84.06	9	84.59	84.00	0	3,225	0.00%
2019/10/30	13	85.79	16	85.80	84.90	-3	3,181	-0.09%
2019/10/29	12	84.03	7	84.50	84.80	5	2,957	0.17%
2019/10/28	1	82.70	0	0.00	82.10	1	2,908	0.03%
2019/10/25	7	84.04	8	84.85	83.00	-1	2,909	-0.03%
2019/10/24	41	82.95	38	83.58	84.30	3	2,857	0.10%
2019/10/23	1	80.90	1	81.10	81.10	0	2,728	0.00%
2019/10/22	0	0.00	0	81.00	80.10	0	2,736	0.00%
2019/10/18	2	80.75	1	80.80	80.80	1	2,802	0.04%
2019/10/17	2	80.20	4	80.00	79.80	-2	2,838	-0.07%
2019/10/14	0	0.00	3	79.20	78.90	-3	3,284	-0.09%
2019/10/09	0	0.00	1	79.30	79.00	-1	3,275	-0.03%
2019/10/07	2	81.80	0	0.00	81.10	2	3,333	0.06%
2019/10/04	0	0.00	1	81.10	81.00	-1	3,349	-0.03%
2019/10/02	2	81.60	2	80.70	81.50	0	3,389	0.00%
2019/10/01	0	0.00	1	79.70	80.60	-1	3,381	-0.03%
2019/09/26	2	79.80	0	0.00	79.30	2	3,494	0.06%
2019/09/25	2	79.40	1	79.70	79.30	1	3,539	0.03%
2019/09/24	2	81.45	0	0.00	81.20	2	3,690	0.05%
2019/09/23	1	81.20	0	0.00	81.00	1	3,757	0.03%
2019/09/20	1	80.10	0	0.00	80.70	1	4,061	0.02%
2019/09/19	3	80.33	2	81.25	80.40	1	4,033	0.02%
2019/09/18	4	81.70	0	0.00	81.50	4	4,017	0.10%
2019/09/17	0	0.00	1	82.70	81.90	-1	4,030	-0.02%
2019/09/16	1	81.50	0	0.00	81.50	1	4,101	0.02%
2019/09/12	2	82.80	3	82.67	82.60	-1	4,166	-0.02%
2019/09/11	4	82.45	2	83.00	82.30	2	4,240	0.05%
2019/09/10	1	81.90	0	0.00	82.30	1	4,277	0.02%
2019/09/09	1	84.10	0	0.00	83.60	1	4,317	0.02%
2019/09/06	0	0.00	6	85.53	85.30	-6	4,528	-0.13%
2019/09/05	2	86.50	2	86.10	85.90	0	4,789	0.00%
2019/09/04	1	85.00	4	85.23	85.50	-3	4,813	-0.06%
2019/09/03	7	86.23	4	85.65	84.70	3	4,841	0.06%
2019/09/02	2	86.30	2	86.10	86.00	0	4,833	0.00%
2019/08/30	6	86.18	4	86.70	85.70	2	4,851	0.04%
2019/08/29	6	87.17	2	87.50	86.10	4	4,820	0.08%
2019/08/28	2	85.40	10	87.21	87.70	-8	4,687	-0.17%
2019/08/27	2	83.60	6	83.80	84.00	-4	4,565	-0.09%
2019/08/26	5	82.34	2	82.60	82.00	3	4,579	0.07%
2019/08/23	6	86.63	0	0.00	85.10	6	4,534	0.13%
2019/08/22	0	0.00	5	86.72	85.80	-5	4,491	-0.11%
2019/08/21	2	85.40	2	85.35	85.30	0	4,431	0.00%
2019/08/20	2	84.80	4	85.53	85.30	-2	4,411	-0.05%
2019/08/19	4	85.03	2	85.45	84.10	2	4,378	0.05%
2019/08/16	2	84.70	2	84.25	85.00	0	4,345	0.00%
2019/08/15	0	0.00	10	80.80	82.60	-10	4,266	-0.23%
2019/08/14	1	82.70	5	82.24	82.30	-4	4,258	-0.09%
2019/08/13	14	81.09	1	81.10	80.70	13	4,238	0.31%
2019/08/12	0	0.00	3	81.87	82.90	-3	4,208	-0.07%
2019/08/08	1	79.20	0	0.00	79.50	1	4,154	0.02%
2019/08/07	2	80.70	3	78.13	78.00	-1	4,167	-0.02%
2019/08/06	10	79.50	14	76.42	79.50	-4	4,196	-0.10%
2019/08/05	7	79.27	1	78.80	78.00	6	4,198	0.14%
2019/08/02	10	80.04	7	80.09	80.60	3	4,196	0.07%
2019/08/01	3	82.70	3	83.00	82.70	0	4,210	0.00%
2019/07/31	18	83.18	20	81.63	83.40	-2	4,220	-0.05%
2019/07/30	4	82.60	1	82.40	81.80	3	4,191	0.07%
2019/07/29	5	85.10	6	86.15	85.10	-1	4,203	-0.02%
2019/07/26	7	85.14	6	85.38	85.40	1	4,270	0.02%
2019/07/25	1	84.60	3	85.10	86.00	-2	4,275	-0.05%
2019/07/24	2	84.05	1	84.60	84.30	1	4,282	0.02%
2019/07/23	6	85.18	2	85.40	84.80	4	4,307	0.09%
2019/07/22	6	84.92	5	85.36	84.90	1	4,351	0.02%
2019/07/19	15	85.29	10	85.18	85.00	5	4,365	0.11%
2019/07/18	7	86.33	8	87.53	85.00	-1	4,337	-0.02%
2019/07/17	9	88.83	14	89.59	87.20	-5	4,321	-0.12%
2019/07/16	5	87.06	6	87.20	86.80	-1	4,094	-0.02%
2019/07/15	2	86.00	2	85.80	86.00	0	4,122	0.00%
2019/07/12	2	85.80	27	86.23	85.80	-25	4,268	-0.59%
2019/07/11	26	86.69	5	86.68	86.00	21	4,338	0.48%
2019/07/10	3	86.17	8	85.43	86.40	-5	4,383	-0.11%
2019/07/09	9	84.52	6	85.60	84.00	3	4,450	0.07%
2019/07/08	1	85.20	1	85.10	85.10	0	4,593	0.00%
2019/07/05	1	86.80	17	86.39	86.40	-16	4,668	-0.34%
2019/07/04	11	86.03	9	86.17	86.00	2	4,777	0.04%
2019/07/03	36	87.93	7	90.00	87.00	29	4,814	0.60%
2019/07/02	3	88.80	2	88.65	88.50	1	4,827	0.02%
2019/07/01	8	91.09	4	91.53	89.70	4	4,829	0.08%
2019/06/28	2	86.00	8	86.21	86.90	-6	4,801	-0.12%
2019/06/27	30	86.84	21	86.59	86.90	9	5,131	0.18%
2019/06/26	2	82.40	0	0.00	82.40	2	4,997	0.04%
2019/06/24	0	0.00	12	81.59	82.70	-12	5,489	-0.22%
2019/06/21	8	83.51	1	85.00	80.80	7	6,009	0.12%
2019/06/20	1	83.80	3	83.77	84.00	-2	6,228	-0.03%
2019/06/19	3	82.43	18	82.89	82.20	-15	6,977	-0.21%
2019/06/18	15	82.13	3	82.00	80.80	12	7,536	0.16%
2019/06/17	5	81.46	5	81.88	83.00	0	7,921	0.00%
2019/06/14	18	81.87	18	82.52	81.60	0	7,923	0.00%
2019/06/13	28	80.71	20	80.40	80.40	8	7,774	0.10%
2019/06/12	8	74.75	5	74.66	76.00	3	7,605	0.04%
2019/06/11	5	74.52	14	74.59	74.10	-9	7,906	-0.11%
2019/06/10	2	72.55	7	72.84	73.50	-5	8,015	-0.06%
2019/06/06	11	70.90	0	0.00	70.00	11	8,052	0.14%
2019/06/05	4	72.73	1	72.90	72.30	3	8,025	0.04%
2019/06/03	1	72.50	0	0.00	72.20	1	8,071	0.01%
2019/05/31	1	73.70	2	74.40	73.60	-1	8,119	-0.01%
2019/05/30	1	72.70	1	73.00	73.10	0	8,167	0.00%
2019/05/28	2	72.70	0	0.00	72.70	2	8,263	0.02%
2019/05/24	0	0.00	1	72.90	72.60	-1	8,468	-0.01%
2019/05/22	1	76.10	3	76.13	75.50	-2	9,113	-0.02%
2019/05/21	4	76.65	2	76.45	77.30	2	9,173	0.02%
2019/05/17	11	75.69	8	78.41	75.00	3	9,366	0.03%
2019/05/16	12	78.77	11	79.58	78.00	1	9,375	0.01%
2019/05/14	11	80.45	19	78.49	80.60	-8	9,518	-0.08%
2019/05/13	8	78.58	0	0.00	78.50	8	9,507	0.08%
2019/05/10	1	82.50	0	0.00	81.50	1	9,510	0.01%
2019/05/09	4	82.15	1	82.10	82.00	3	9,554	0.03%
2019/05/08	1	84.60	1	84.90	85.40	0	9,574	0.00%
2019/05/07	1	86.00	0	0.00	86.00	1	9,573	0.01%
2019/05/06	1	86.70	0	0.00	85.70	1	9,611	0.01%
2019/05/03	1	90.00	1	90.00	89.70	0	9,571	0.00%
2019/05/02	2	88.25	1	88.00	88.00	1	9,524	0.01%
2019/04/30	1	87.50	2	87.30	88.30	-1	9,544	-0.01%
2019/04/29	1	85.60	1	86.40	85.50	0	9,591	0.00%
2019/04/26	1	89.70	2	87.20	87.50	-1	9,773	-0.01%
2019/04/25	3	92.10	1	92.10	91.40	2	9,894	0.02%
2019/04/24	1	91.20	3	91.07	90.80	-2	9,943	-0.02%
2019/04/23	3	90.57	5	90.18	90.40	-2	10,073	-0.02%
2019/04/19	2	92.25	8	91.64	91.30	-6	10,529	-0.06%
2019/04/18	13	92.94	10	92.77	92.50	3	10,755	0.03%
2019/04/17	1	91.70	3.1	91.43	91.20	-2.1	10,669	-0.02%
2019/04/16	9	92.52	4	91.90	92.20	5	10,632	0.05%
2019/04/15	0	0.00	18	93.38	93.60	-18	10,584	-0.17%
2019/04/12	22	93.42	37	92.36	91.50	-15	10,511	-0.14%
2019/04/11	5	95.42	2	95.55	94.80	3	10,375	0.03%
2019/04/10	6	96.17	5	96.86	96.30	1	10,308	0.01%
2019/04/09	1	97.60	6	97.60	96.10	-5	10,267	-0.05%
2019/04/08	18	97.64	38	97.95	96.50	-20	10,221	-0.20%
2019/04/03	0	0.00	3	99.17	97.50	-3	10,114	-0.03%
2019/04/02	21	97.94	39	98.96	98.80	-18	10,066	-0.18%
2019/04/01	78	100.22	132	101.54	97.40	-54	9,895	-0.55%	大賣/
2019/03/29	57	98.24	10	97.02	98.40	47	9,486	0.50%
2019/03/28	46	96.88	19	97.21	96.40	27	9,346	0.29%
2019/03/27	14	97.32	17	97.59	97.70	-3	9,125	-0.03%
2019/03/26	64.1	98.86	41	99.50	99.10	23.1	8,857	0.26%
2019/03/25	17	92.39	20	93.88	95.60	-3	8,350	-0.04%
2019/03/22	40	94.84	59	94.26	94.60	-19	8,080	-0.24%
2019/03/21	71	89.48	60	87.61	90.50	11	7,287	0.15%
2019/03/20	27	84.57	40	85.27	82.30	-13	6,741	-0.19%
2019/03/19	14	79.74	4	80.08	80.20	10	6,353	0.16%
2019/03/18	3	79.57	6	80.27	78.80	-3	6,301	-0.05%
2019/03/15	16	79.42	13.1	80.22	78.80	2.9	6,244	0.05%
2019/03/14	31.1	79.63	27	79.77	80.10	4.1	6,161	0.07%
2019/03/13	4	77.93	22	78.13	79.10	-18	5,920	-0.30%
2019/03/12	5	76.52	2	76.45	75.60	3	5,834	0.05%
2019/03/08	2	74.60	1	74.30	74.80	1	5,987	0.02%
2019/03/07	5	77.30	16	76.38	75.60	-11	6,020	-0.18%
2019/03/06	22	77.91	3	78.67	77.40	19	6,106	0.31%
2019/03/05	6	77.70	4	78.25	77.20	2	6,139	0.03%
2019/03/04	15	79.00	42	79.19	77.00	-27	6,128	-0.44%
2019/02/27	54	77.31	75	76.55	77.20	-21	6,089	-0.34%
2019/02/26	54	77.68	3	78.30	77.50	51	6,118	0.83%
2019/02/25	7	80.11	5	79.78	79.20	2	6,320	0.03%
2019/02/22	4	79.03	26	79.01	78.80	-22	6,205	-0.35%
2019/02/21	36	80.61	32	78.32	79.70	4	6,066	0.07%
2019/02/20	7	75.04	16	75.48	74.20	-9	5,579	-0.16%
2019/02/19	4	75.70	7	75.94	75.00	-3	5,591	-0.05%
2019/02/18	5	73.50	7	74.04	74.50	-2	5,466	-0.04%
2019/02/15	6	73.58	10	72.50	72.50	-4	5,404	-0.07%
2019/02/14	27	75.12	3	74.63	74.10	24	5,410	0.44%
2019/02/13	7	77.40	15	77.04	74.80	-8	5,440	-0.15%
2019/02/12	9	74.79	1	74.90	75.00	8	5,329	0.15%
2019/02/11	2	74.45	0	0.00	74.80	2	5,362	0.04%
2019/01/30	7	74.34	1	74.00	73.50	6	5,743	0.10%
2019/01/29	7	73.39	3	73.50	74.00	4	6,050	0.07%
2019/01/28	2	72.95	4	73.45	72.70	-2	6,021	-0.03%
2019/01/25	4	73.60	3	73.30	73.20	1	6,071	0.02%
2019/01/24	0	0.00	1	73.00	72.50	-1	6,106	-0.02%
2019/01/23	3	72.97	15	73.00	72.50	-12	6,125	-0.20%
2019/01/22	2	73.40	2	73.50	73.00	0	6,136	0.00%
2019/01/21	34	74.97	31	73.81	73.80	3	6,157	0.05%
2019/01/18	36	74.48	37	74.82	74.30	-1	6,148	-0.02%
2019/01/17	12	75.88	8	74.95	72.70	4	5,990	0.07%
2019/01/16	10	74.43	3	74.73	74.10	7	5,890	0.12%
2019/01/15	6	74.32	3	74.63	75.50	3	5,839	0.05%
2019/01/14	12	74.72	28	75.28	75.10	-16	5,709	-0.28%
2019/01/11	21	72.70	18	73.03	71.80	3	5,386	0.06%
2019/01/10	12	71.28	23	70.75	71.50	-11	5,164	-0.21%
2019/01/09	11	68.62	10	68.74	67.60	1	4,877	0.02%
2019/01/08	8	67.25	2	68.00	68.50	6	4,827	0.12%
2019/01/04	0	0.00	1	63.40	64.00	-1	4,813	-0.02%
2019/01/03	0	0.00	2	65.95	65.30	-2	4,893	-0.04%
2019/01/02	2	66.75	2	67.50	67.00	0	4,968	0.00%
2018/12/28	8	66.26	4	66.83	66.20	4	4,990	0.08%
2018/12/27	2	64.40	7	64.61	65.20	-5	4,989	-0.10%
2018/12/26	6	63.92	1	62.70	62.70	5	4,986	0.10%
2018/12/25	2	63.90	1	64.20	63.70	1	5,055	0.02%
2018/12/22	2	63.95	5	64.10	63.80	-3	5,205	-0.06%
2018/12/21	8	63.75	8	64.14	64.60	0	5,238	0.00%
2018/12/20	4	65.28	1	65.90	64.50	3	5,217	0.06%
2018/12/19	1	66.80	2	66.70	66.30	-1	5,225	-0.02%
2018/12/18	4	67.90	1	66.70	66.70	3	5,263	0.06%
2018/12/14	2	67.00	2	68.00	67.50	0	5,358	0.00%
2018/12/13	2	68.75	5	68.52	67.40	-3	5,338	-0.06%
2018/12/12	1	66.40	12	66.98	67.70	-11	5,285	-0.21%
2018/12/11	1	64.50	2	64.65	64.60	-1	5,251	-0.02%
2018/12/10	8	62.81	1	64.00	63.50	7	5,277	0.13%
2018/12/07	5	65.92	5	65.84	65.60	0	5,273	0.00%
2018/12/06	6	65.92	5	65.66	64.70	1	5,302	0.02%
2018/12/05	16	67.64	13	67.72	66.90	3	5,326	0.06%
2018/12/04	14	69.47	9	70.40	69.90	5	5,422	0.09%
2018/12/03	11	69.15	28	69.67	69.80	-17	5,413	-0.31%
2018/11/30	8	66.51	3	66.77	66.70	5	5,250	0.10%
2018/11/29	18	68.58	1	69.40	66.50	17	5,216	0.33%
2018/11/28	3	66.50	5	67.38	68.00	-2	5,100	-0.04%
2018/11/27	11	65.49	11	66.05	66.90	0	5,032	0.00%
2018/11/26	3	64.97	1	65.20	65.00	2	4,961	0.04%
2018/11/23	10	64.24	10	64.20	64.40	0	4,940	0.00%
2018/11/22	8	67.63	13	66.94	64.10	-5	4,887	-0.10%
2018/11/21	1	63.40	4	63.48	63.60	-3	4,645	-0.06%
2018/11/20	0	0.00	1	63.00	62.90	-1	4,632	-0.02%
2018/11/19	1	63.50	6	63.52	63.50	-5	4,629	-0.11%
2018/11/16	3	62.90	14	64.06	62.60	-11	4,624	-0.24%
2018/11/15	2	61.40	5	61.44	61.70	-3	4,569	-0.07%
2018/11/14	3	61.57	2	61.75	60.80	1	4,587	0.02%
2018/11/13	4	60.75	1	58.90	62.20	3	4,617	0.06%
2018/11/12	4	62.70	13	62.58	61.10	-9	4,614	-0.20%
2018/11/09	13	61.93	0	0.00	62.00	13	4,641	0.28%
2018/11/08	14	63.69	11	61.95	61.80	3	4,694	0.06%
2018/11/07	24	62.64	20	63.01	63.00	4	4,732	0.08%
2018/11/06	29	64.26	22	64.96	62.50	7	4,522	0.15%
2018/11/05	2	59.40	0	0.00	60.60	2	4,226	0.05%
2018/11/02	3	59.53	2	58.40	58.20	1	4,408	0.02%
2018/11/01	3	58.50	1	54.60	57.90	2	4,733	0.04%
2018/10/31	7	54.81	7	53.86	55.40	0	4,905	0.00%
2018/10/30	2	51.75	0	0.00	52.40	2	4,885	0.04%
2018/10/29	1	53.40	11	53.48	54.00	-10	4,862	-0.21%
2018/10/26	0	0.00	3	57.20	54.80	-3	4,844	-0.06%
2018/10/25	1	57.50	1	58.20	56.80	0	4,816	0.00%
2018/10/24	17	58.69	16	59.19	60.20	1	4,759	0.02%
2018/10/23	1	59.80	1	58.50	58.00	0	4,734	0.00%
2018/10/22	16	60.42	19	60.61	60.90	-3	4,739	-0.06%
2018/10/19	5	57.34	1	59.00	59.70	4	4,740	0.08%
2018/10/18	0	0.00	1	58.60	58.50	-1	4,744	-0.02%
2018/10/17	7	58.83	6	59.37	58.50	1	4,821	0.02%
2018/10/16	5	57.80	10	58.42	57.80	-5	4,898	-0.10%
2018/10/15	10	57.80	15	57.45	57.80	-5	5,034	-0.10%
2018/10/12	3	56.03	3	55.53	57.40	0	5,083	0.00%
2018/10/11	14	54.59	1	55.00	54.50	13	5,070	0.26%
2018/10/09	5	61.26	5	61.76	60.50	0	5,094	0.00%
2018/10/08	5	65.88	21	65.98	64.80	-16	5,036	-0.32%
2018/10/05	1	68.50	15	67.70	67.00	-14	5,060	-0.28%
2018/10/04	2	70.40	5	70.40	70.20	-3	5,118	-0.06%
2018/10/03	10	71.84	7	72.63	70.00	3	5,118	0.06%
2018/10/02	16	74.54	8	75.66	73.50	8	5,095	0.16%
2018/10/01	39	72.78	36	72.99	73.30	3	5,000	0.06%
2018/09/28	3	71.90	0	0.00	72.30	3	5,050	0.06%
2018/09/27	3	71.70	4	71.90	71.70	-1	5,147	-0.02%
2018/09/26	7	71.66	0	0.00	71.40	7	5,164	0.14%
2018/09/25	2	72.25	15	71.69	72.20	-13	5,172	-0.25%
2018/09/21	15	68.67	2	68.60	70.20	13	5,170	0.25%
2018/09/20	4	70.05	4	71.15	70.70	0	5,080	0.00%
2018/09/19	0	0.00	2	70.80	70.20	-2	5,087	-0.04%
2018/09/18	2	69.00	3	69.27	70.00	-1	5,141	-0.02%
2018/09/17	2	71.20	2	71.60	71.70	0	5,179	0.00%
2018/09/14	5	71.46	7	70.29	71.70	-2	5,216	-0.04%
2018/09/13	2	68.30	1	69.60	68.50	1	5,236	0.02%
2018/09/12	4	70.35	1	70.20	69.20	3	5,278	0.06%
2018/09/11	1	70.70	6	71.67	70.70	-5	5,357	-0.09%
2018/09/10	13	70.17	9	70.79	69.30	4	5,325	0.08%
2018/09/07	6	77.75	8	78.84	77.00	-2	5,431	-0.04%
2018/09/06	1	79.20	7	79.81	79.80	-6	5,571	-0.11%
2018/09/04	5	79.42	1	79.60	79.50	4	6,252	0.06%
2018/09/03	1	79.80	0	0.00	78.70	1	6,833	0.01%
2018/08/31	3	79.87	1	80.50	80.80	2	7,235	0.03%
2018/08/29	3	80.63	0	0.00	80.40	3	7,524	0.04%
2018/08/28	3	81.13	3	81.30	80.60	0	7,796	0.00%
2018/08/27	0	0.00	1	80.10	80.40	-1	7,822	-0.01%
2018/08/24	0	0.00	3	78.50	78.60	-3	7,863	-0.04%
2018/08/23	0	0.00	1	81.10	79.30	-1	7,938	-0.01%
2018/08/22	3	80.10	1	79.30	80.10	2	7,956	0.03%
2018/08/21	3	79.73	0	0.00	79.70	3	8,028	0.04%
2018/08/20	5	78.58	78	78.91	78.60	-73	8,107	-0.90%
2018/08/17	7	81.26	29	81.92	79.50	-22	8,203	-0.27%
2018/08/16	7	79.36	4	79.15	80.00	3	8,362	0.04%
2018/08/15	9	81.44	0	0.00	80.00	9	8,296	0.11%
2018/08/14	218	83.00	111	83.28	81.60	107	8,375	1.28%	大買/大賣/鉅額交易
2018/08/13	154	84.97	136	85.53	82.60	18	8,370	0.22%	大買/大賣/
2018/08/10	8	88.55	3	90.20	88.30	5	8,213	0.06%
2018/08/09	64	90.35	100	90.55	90.80	-36	8,330	-0.43%
2018/08/08	44	88.33	36	89.85	92.20	8	8,183	0.10%
2018/08/07	24	84.03	4	83.90	83.90	20	7,839	0.26%
2018/08/06	1	87.50	0	0.00	88.00	1	7,689	0.01%
2018/08/03	3	88.73	1	88.00	88.70	2	7,762	0.03%
2018/08/02	0	0.00	9	88.97	88.10	-9	7,787	-0.12%
2018/07/30	3	90.43	2	91.90	89.70	1	7,938	0.01%
2018/07/27	2	89.05	2	89.30	89.20	0	7,938	0.00%
2018/07/26	17	89.34	15	89.50	88.10	2	7,950	0.03%
2018/07/25	5	89.80	2	88.80	88.50	3	7,991	0.04%
2018/07/24	5	87.74	14	88.08	89.00	-9	8,123	-0.11%
2018/07/23	13	89.35	11	88.72	89.50	2	8,134	0.02%
2018/07/20	11	93.30	6	93.70	92.20	5	8,180	0.06%
2018/07/19	3	92.67	15	91.62	91.10	-12	8,116	-0.15%
2018/07/18	6	90.22	1	90.30	90.30	5	8,211	0.06%
2018/07/17	27	93.36	14	93.19	91.90	13	8,406	0.15%
2018/07/16	1	91.20	3	91.83	91.70	-2	8,455	-0.02%
2018/07/13	26	91.70	4	91.45	91.00	22	8,549	0.26%
2018/07/12	13	91.25	15	90.19	91.50	-2	8,961	-0.02%
2018/07/11	5	87.54	1	87.50	87.50	4	9,523	0.04%
2018/07/10	8	88.80	7	89.36	88.90	1	9,647	0.01%
2018/07/09	11	88.47	0	0.00	87.30	11	9,676	0.11%
2018/07/06	11	87.79	19	87.48	89.40	-8	9,702	-0.08%
2018/07/05	2	86.00	1	90.50	86.00	1	9,703	0.01%
2018/07/04	3	90.73	2	89.85	90.20	1	9,695	0.01%
2018/07/03	15	92.63	0	0.00	90.50	15	9,676	0.16%
2018/07/02	1	95.10	1	96.50	92.00	0	9,669	0.00%
2018/06/29	2	93.10	3	93.33	94.00	-1	9,665	-0.01%
2018/06/28	1	91.10	0	0.00	91.70	1	9,635	0.01%
2018/06/27	2	92.80	0	0.00	90.90	2	9,654	0.02%
2018/06/26	1	92.10	0	0.00	92.50	1	9,635	0.01%
2018/06/22	4	96.50	5	97.24	96.80	-1	9,646	-0.01%
2018/06/21	1	99.60	1	99.70	98.50	0	9,690	0.00%
2018/06/20	8	99.74	44	98.99	99.00	-36	9,823	-0.37%
2018/06/19	0	0.00	6	103.33	102.00	-6	9,921	-0.06%
2018/06/15	33	107.76	54	111.03	107.00	-21	10,086	-0.21%
2018/06/14	29	110.69	3	111.17	110.00	26	10,122	0.26%
2018/06/13	30	111.88	38	113.42	109.50	-8	10,003	-0.08%
2018/06/12	70	112.44	61	113.13	111.50	9	9,896	0.09%
2018/06/11	99	111.06	63	111.35	111.00	36	9,973	0.36%
2018/06/08	23	103.57	42	106.58	107.50	-19	9,426	-0.20%
2018/06/07	1	99.80	33	98.84	97.90	-32	9,122	-0.35%
2018/06/06	9	102.00	32	102.19	99.30	-23	9,083	-0.25%
2018/06/05	29	99.14	5	98.74	98.90	24	9,182	0.26%
2018/06/04	4	95.90	6	95.65	95.30	-2	8,960	-0.02%
2018/06/01	7	94.96	6	95.25	94.70	1	9,016	0.01%
2018/05/31	10	94.35	23	94.35	94.70	-13	9,096	-0.14%
2018/05/30	1	93.30	4	93.53	93.20	-3	9,150	-0.03%
2018/05/29	3	97.60	8	97.08	95.50	-5	9,289	-0.05%
2018/05/28	10	96.89	1	97.00	95.90	9	9,717	0.09%
2018/05/25	29	95.79	5	95.88	95.20	24	9,996	0.24%
2018/05/24	35	95.55	4	95.40	95.00	31	9,908	0.31%
2018/05/23	1	91.70	5	91.66	92.10	-4	9,867	-0.04%
2018/05/22	13	94.15	19	93.63	92.50	-6	9,902	-0.06%
2018/05/21	10	92.38	7	92.11	92.50	3	9,906	0.03%
2018/05/18	3	91.40	13	91.88	90.20	-10	9,899	-0.10%
2018/05/17	17	93.47	13	93.57	92.20	4	10,010	0.04%
2018/05/16	7	90.17	6	90.37	90.00	1	9,969	0.01%
2018/05/15	0	0.00	1	89.50	88.30	-1	10,102	-0.01%
2018/05/14	13	88.85	12	88.64	88.60	1	10,327	0.01%
2018/05/11	1	92.40	2	90.85	90.00	-1	10,396	-0.01%
2018/05/10	1	92.30	3	91.30	91.30	-2	10,518	-0.02%
2018/05/09	2	92.80	4	92.18	90.30	-2	10,770	-0.02%
2018/05/08	6	91.12	0	0.00	90.70	6	10,944	0.05%
2018/05/07	8	92.64	8	92.65	92.30	0	11,138	0.00%
2018/05/04	5	91.32	3	90.43	89.80	2	11,659	0.02%
2018/05/03	2	90.00	2	89.85	89.20	0	11,957	0.00%
2018/05/02	1	91.00	1	91.30	90.40	0	12,704	0.00%
2018/04/30	9	89.96	5	91.32	92.40	4	13,070	0.03%
2018/04/27	4	90.15	6	90.42	91.00	-2	12,940	-0.02%
2018/04/26	6	92.93	22	90.44	89.90	-16	12,914	-0.12%
2018/04/25	10	95.03	6	94.98	95.30	4	12,840	0.03%
2018/04/24	15	96.22	20	96.97	95.00	-5	12,816	-0.04%
2018/04/23	22	99.52	36	103.06	99.50	-14	12,740	-0.11%
2018/04/20	12	108.08	8	108.00	106.50	4	12,537	0.03%
2018/04/19	11	106.77	4	108.25	106.50	7	12,413	0.06%
2018/04/18	23	111.04	21	109.26	107.00	2	12,497	0.02%
2018/04/17	23	111.63	26	111.25	109.50	-3	12,046	-0.02%
2018/04/16	9	105.06	12	105.04	104.00	-3	11,418	-0.03%
2018/04/13	5	103.00	5	102.50	102.50	0	11,333	0.00%
2018/04/12	0	0.00	2	102.75	102.00	-2	11,311	-0.02%
2018/04/11	1	104.00	2	104.75	101.50	-1	11,358	-0.01%
2018/04/10	5	103.60	11	103.41	103.00	-6	11,373	-0.05%
2018/04/09	13	101.42	11	100.59	100.50	2	11,333	0.02%
2018/04/03	3	101.00	66	100.50	100.50	-63	11,428	-0.55%
2018/04/02	1	102.00	2	102.00	101.50	-1	11,484	-0.01%
2018/03/31	10	102.50	10	102.50	102.50	0	11,617	0.00%
2018/03/30	1	105.50	0	0.00	102.50	1	11,741	0.01%
2018/03/29	3	103.50	3	104.50	103.00	0	11,891	0.00%
2018/03/28	17	104.88	25	104.12	104.00	-8	11,923	-0.07%
2018/03/27	10	106.20	4	106.25	105.00	6	11,935	0.05%
2018/03/26	21	103.86	3	104.67	104.00	18	11,928	0.15%
2018/03/23	7	102.50	15.2	102.11	103.50	-8.2	11,928	-0.07%
2018/03/22	20	111.98	20	110.30	107.50	0	11,923	0.00%
2018/03/21	23	111.87	15	111.53	111.50	8	11,799	0.07%
2018/03/20	16	111.59	23.1	113.96	108.50	-7.1	11,627	-0.06%
2018/03/19	5.3	109.80	6	110.67	111.50	-0.7	11,530	-0.01%
2018/03/16	14	110.25	14	110.07	109.50	0	11,568	0.00%
2018/03/15	36	110.56	30	109.73	109.00	6	11,700	0.05%
2018/03/14	1	106.00	4	106.13	107.00	-3	11,310	-0.03%
2018/03/13	8	106.69	16	107.44	106.00	-8	11,513	-0.07%
2018/03/12	21	105.02	18	104.75	104.50	3	11,617	0.03%
2018/03/09	13	108.04	18	107.81	104.50	-5	11,812	-0.04%
2018/03/08	11	104.18	2	104.25	104.00	9	11,748	0.08%
2018/03/07	4	105.25	8	104.44	103.00	-4	11,836	-0.03%
2018/03/06	11	106.09	7	105.43	106.00	4	11,998	0.03%
2018/03/05	14	108.07	7	107.79	105.50	7	12,005	0.06%
2018/03/02	12	108.33	14	107.82	107.50	-2	11,990	-0.02%
2018/03/01	102	111.56	239.2	112.04	110.00	-137.2	11,933	-1.15%	大買/大賣/鉅額交易
2018/02/27	239	109.78	54	108.65	110.00	185	11,587	1.60%	大買/鉅額交易
2018/02/26	0	0.00	4	101.25	100.00	-4	11,284	-0.04%
2018/02/23	6	103.75	7	101.86	100.50	-1	11,390	-0.01%
2018/02/22	2	99.90	9	99.53	99.70	-7	11,747	-0.06%
2018/02/21	22	99.30	8	99.38	100.50	14	11,855	0.12%
2018/02/12	5	95.14	2	94.75	93.00	3	11,861	0.03%
2018/02/09	7	92.17	4	91.35	96.00	3	12,282	0.02%
2018/02/08	8	97.81	6	97.83	96.00	2	12,232	0.02%
2018/02/07	145	101.96	5	102.70	97.80	140	12,194	1.15%	大買/鉅額交易
2018/02/06	20	100.46	5	99.46	97.80	15	12,216	0.12%
2018/02/05	8	108.19	14	108.29	108.50	-6	12,046	-0.05%
2018/02/02	9	113.67	0	0.00	112.50	9	12,119	0.07%
2018/02/01	7	117.14	45.3	115.22	114.00	-38.3	12,158	-0.32%
2018/01/31	37.2	118.77	24	119.71	118.00	13.2	12,072	0.11%
2018/01/30	15	122.53	22	123.91	123.00	-7	12,087	-0.06%
2018/01/29	62.2	123.07	41	123.41	124.00	21.2	12,033	0.18%
2018/01/26	26	116.63	34	116.74	116.00	-8	11,783	-0.07%
2018/01/25	22	113.18	59	112.42	116.00	-37	11,579	-0.32%
2018/01/24	24	103.79	27	102.51	105.50	-3	10,980	-0.03%
2018/01/23	4	97.20	1	98.30	96.10	3	11,090	0.03%
2018/01/22	1	96.50	4	96.85	98.20	-3	11,386	-0.03%
2018/01/19	4	97.30	0	0.00	95.30	4	11,767	0.03%
2018/01/18	0	0.00	4	99.95	97.50	-4	11,898	-0.03%
2018/01/17	3	98.90	8	100.05	99.50	-5	12,261	-0.04%
2018/01/16	4	98.90	1	98.40	98.60	3	12,775	0.02%
2018/01/15	10	98.68	12	98.08	97.80	-2	12,979	-0.02%
2018/01/12	40	98.24	8	99.09	98.00	32	13,301	0.24%
2018/01/11	8	95.18	8	95.10	95.30	0	13,567	0.00%
2018/01/10	0	0.00	5	94.60	95.00	-5	13,922	-0.04%
2018/01/09	10	98.39	22	98.08	95.50	-12	14,366	-0.08%
2018/01/08	5	98.60	45	97.88	97.50	-40	14,563	-0.27%
2018/01/05	9	100.29	100	101.32	100.00	-91	14,791	-0.62%
2018/01/04	5	99.68	7	99.67	99.70	-2	15,107	-0.01%
2018/01/03	6	98.90	1	98.50	98.50	5	15,646	0.03%
2018/01/02	5	96.34	61	96.21	98.40	-56	16,449	-0.34%