亞光 (3019)-大昌券商分點個股進出

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
64.6
漲跌
▲1.4
漲幅
+2.22%
成交量
900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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/25	1	63.00	0	0.00	63.20	1	852	0.12%
2024/04/24	0	0.00	2	63.20	63.50	-2	853	-0.23%
2024/04/23	2	62.40	0	0.00	62.40	2	870	0.23%
2024/04/15	0	0.00	1	65.80	65.20	-1	848	-0.12%
2024/04/12	2	66.60	0	0.00	66.50	2	858	0.23%
2024/04/09	0	0.00	1	66.40	66.40	-1	913	-0.11%
2024/04/08	0	0.00	2	66.00	65.60	-2	912	-0.22%
2024/03/28	2	65.40	2	66.00	65.00	0	1,062	0.00%
2024/03/27	2	65.30	0	0.00	65.20	2	1,062	0.19%
2024/03/25	0	0.00	1	65.10	65.20	-1	1,064	-0.09%
2024/03/22	1	64.80	0	0.00	64.70	1	1,091	0.09%
2024/03/20	0	65.00	0	0.00	64.50	0	1,190	0.00%
2024/03/19	2	63.80	0	0.00	63.90	2	1,389	0.14%
2024/03/13	1	63.80	0	0.00	63.80	1	1,780	0.06%
2024/03/12	0	0.00	2	64.60	64.60	-2	1,793	-0.11%
2024/03/11	2	63.40	0	0.00	63.70	2	1,794	0.11%
2024/03/07	1	64.20	0	0.00	64.30	1	1,783	0.06%
2024/03/06	2	65.80	1	65.40	65.20	1	1,771	0.06%
2024/03/04	0	0.00	3	67.00	66.90	-3	1,769	-0.17%
2024/03/01	1	67.00	0	0.00	67.00	1	1,770	0.06%
2024/02/27	2	67.20	0	0.00	67.20	2	1,804	0.11%
2024/02/23	0	0.00	5	67.98	67.60	-5	1,899	-0.26%
2024/02/22	1	69.10	0	0.00	68.50	1	1,899	0.05%
2024/02/21	1	68.30	1	68.20	68.40	0	1,878	0.00%
2024/02/20	1	67.80	0	0.00	67.10	1	1,864	0.05%
2024/02/19	0	0.00	3	68.00	67.90	-3	1,862	-0.16%
2024/02/16	2	67.10	3	67.00	67.00	-1	1,858	-0.05%
2024/02/15	3	66.10	0	0.00	66.30	3	1,853	0.16%
2024/02/01	1	66.50	1	66.60	66.40	0	1,839	0.00%
2024/01/30	4	67.00	0	0.00	66.70	4	1,837	0.22%
2024/01/29	2	67.20	0	0.00	67.80	2	1,839	0.11%
2024/01/25	1	67.70	0	0.00	67.70	1	1,862	0.05%
2024/01/24	0	0.00	2	69.20	68.40	-2	1,855	-0.11%
2024/01/23	0	0.00	6	68.97	69.20	-6	1,838	-0.33%
2024/01/22	2	66.70	0	0.00	66.60	2	1,792	0.11%
2024/01/17	0	0.00	4	64.70	64.70	-4	1,780	-0.22%
2024/01/12	0	0.00	3	66.80	66.40	-3	1,757	-0.17%
2024/01/11	4	66.10	0	66.00	66.20	4	1,752	0.23%
2024/01/10	3	66.00	0	0.00	65.90	3	1,774	0.17%
2024/01/09	0	0.00	13	66.20	66.00	-13	1,776	-0.73%
2024/01/05	3	68.00	0	67.80	67.70	3	1,761	0.17%
2024/01/04	4	67.38	0	0.00	67.10	4	1,749	0.23%
2024/01/03	11	69.54	0	0.00	69.40	11	1,707	0.64%
2023/12/28	0	0.00	6	70.20	69.60	-6	1,675	-0.36%
2023/12/27	0	0.00	7	70.80	70.60	-7	1,658	-0.42%
2023/12/26	2	71.60	2	72.05	70.60	0	1,639	0.00%
2023/12/25	14	71.42	24	69.91	71.70	-10	1,555	-0.64%
2023/12/22	8	68.49	0	0.00	68.40	8	1,502	0.53%
2023/12/21	0	0.00	1	69.30	68.70	-1	1,494	-0.07%
2023/12/18	1.5	68.93	0	0.00	69.10	1.5	1,451	0.10%
2023/12/15	1	70.80	0.1	70.87	70.40	0.9	1,416	0.06%
2023/12/14	11	73.98	23	73.15	72.30	-12	1,350	-0.89%
2023/12/13	8.1	69.58	19	70.98	72.80	-10.9	1,139	-0.96%
2023/12/12	7	68.83	8	68.98	69.00	-1	894	-0.11%
2023/12/04	0	0.00	0	66.80	66.30	0	739	0.00%
2023/12/01	0	0.00	0	66.50	66.40	0	734	0.00%
2023/11/30	0	0.00	6	66.75	66.90	-6	735	-0.82%
2023/11/29	1	66.90	0	0.00	67.00	1	728	0.14%
2023/11/27	1	65.60	0	0.00	65.40	1	719	0.14%
2023/11/23	1	67.30	2	67.50	67.30	-1	685	-0.15%
2023/11/22	1	66.40	7	65.53	65.10	-6	603	-0.99%
2023/11/21	1	64.60	0	64.90	64.30	1	575	0.17%
2023/11/20	5	64.50	0	0.00	64.40	5	563	0.89%
2023/11/17	0	0.00	0	63.30	63.60	0	544	0.00%
2023/11/16	0	0.00	0	63.39	63.40	0	543	0.00%
2023/11/15	0	0.00	0	62.90	63.10	0	538	0.00%
2023/11/02	0	0.00	2	61.60	61.50	-2	586	-0.34%
2023/10/18	2	61.70	0	0.00	61.70	2	736	0.27%
2023/10/17	3	61.60	0	0.00	61.60	3	717	0.42%
2023/10/16	0	0.00	3	61.87	61.70	-3	729	-0.41%
2023/10/11	0	0.00	0	61.80	61.60	0	757	0.00%
2023/09/26	0	64.10	0	0.00	63.10	0	1,009	0.00%
2023/09/21	1	63.30	0	0.00	62.90	1	1,029	0.10%
2023/09/15	2	65.45	0	0.00	65.30	2	1,042	0.19%
2023/09/13	1	65.00	0	64.90	65.00	1	1,064	0.09%
2023/09/12	1	63.70	0	0.00	64.50	1	1,062	0.09%
2023/09/04	2	64.30	0	0.00	64.30	2	1,283	0.16%
2023/08/31	0	0.00	2	63.90	63.80	-2	1,298	-0.15%
2023/08/22	3	62.20	0	0.00	62.20	3	1,479	0.20%
2023/08/21	0	0.00	1	62.30	62.70	-1	1,481	-0.07%
2023/08/18	2	62.60	0	0.00	62.20	2	1,487	0.13%
2023/08/17	1	61.10	1	62.70	62.80	0	1,487	0.00%
2023/08/16	1	61.70	1	62.30	62.20	0	1,477	0.00%
2023/08/11	1	64.80	0	0.00	64.80	1	1,470	0.07%
2023/08/10	1	66.10	0	0.00	65.00	1	1,467	0.07%
2023/08/08	0	0.00	1	67.40	67.10	-1	1,458	-0.07%
2023/08/07	0	0.00	1	67.60	67.40	-1	1,454	-0.07%
2023/08/02	1	66.50	1	66.80	65.70	0	1,408	0.00%
2023/08/01	0	0.00	1	65.20	64.60	-1	1,340	-0.07%
2023/07/31	0	0.00	2	65.00	64.10	-2	1,335	-0.15%
2023/07/26	0	0.00	0	64.80	64.30	0	1,323	0.00%
2023/07/19	0	0.00	0	67.03	66.30	0	1,310	0.00%
2023/07/18	0	0.00	1	66.50	66.30	-1	1,307	-0.08%
2023/07/14	0	0.00	2	67.45	67.50	-2	1,307	-0.15%
2023/07/13	1.5	68.90	0	0.00	67.90	1.5	1,311	0.11%
2023/07/12	0.1	67.62	2	67.70	67.70	-1.9	1,309	-0.15%
2023/07/11	1.1	68.55	0	0.00	68.30	1.1	1,300	0.08%
2023/07/07	0.1	66.80	0	0.00	67.00	0.1	1,231	0.01%
2023/07/06	2	66.90	11	67.79	67.90	-9	1,194	-0.75%
2023/06/30	5	64.48	0	0.00	64.30	5	1,142	0.44%
2023/06/29	0	0.00	11	65.90	66.30	-11	1,134	-0.97%
2023/06/20	2	67.40	0	0.00	66.60	2	1,132	0.18%
2023/06/16	0	0.00	1	68.30	68.10	-1	1,122	-0.09%
2023/06/15	3	69.40	4	69.28	68.80	-1	1,108	-0.09%
2023/06/14	10.2	68.89	18	68.98	68.00	-7.8	1,043	-0.75%
2023/06/13	2	66.10	5.2	66.20	66.20	-3.2	924	-0.35%
2023/06/09	3	65.60	0	0.00	65.60	3	942	0.32%
2023/06/08	1	66.00	1	65.10	65.10	0	977	0.00%
2023/06/07	0	0.00	5	66.10	66.10	-5	1,035	-0.48%
2023/06/06	11	65.51	4.1	66.29	65.60	6.9	1,075	0.64%
2023/06/05	1	67.00	1	67.00	66.80	0	1,138	0.00%
2023/06/02	5	66.00	3	65.97	66.00	2	1,430	0.14%
2023/06/01	37	68.42	28	68.42	66.80	9	1,630	0.55%
2023/05/18	0	0.00	1	64.00	64.20	-1	1,534	-0.07%
2023/05/05	0	0.00	0	63.40	63.30	0	1,559	0.00%
2023/05/04	6	63.05	0	0.00	63.00	6	1,648	0.36%
2023/05/02	0	0.00	1	64.20	64.20	-1	1,688	-0.06%
2023/04/20	2	65.50	0	0.00	65.50	2	1,662	0.12%
2023/04/18	3	67.50	0	0.00	67.30	3	1,661	0.18%
2023/04/17	20	68.50	2	68.60	68.50	18	1,643	1.10%
2023/04/14	0.1	67.30	0	0.00	67.00	0.1	1,613	0.01%
2023/04/13	1.2	67.03	1	67.50	66.80	0.2	1,603	0.01%
2023/04/12	0	67.20	0	0.00	67.10	0	1,584	0.00%
2023/04/11	1	66.90	0	0.00	67.10	1	1,579	0.06%
2023/04/10	0	0.00	1	66.90	67.00	-1	1,574	-0.06%
2023/04/06	1	65.60	3	65.47	65.70	-2	1,541	-0.13%
2023/03/30	1	65.90	0	0.00	66.10	1	1,537	0.07%
2023/03/29	1	65.70	0	0.00	65.50	1	1,530	0.07%
2023/03/27	0	0.00	1	66.30	66.10	-1	1,517	-0.07%
2023/03/24	3.2	66.45	1	66.50	66.10	2.2	1,515	0.15%
2023/03/22	1	66.30	0	0.00	65.80	1	1,500	0.07%
2023/03/17	1	64.90	0	0.00	64.80	1	1,487	0.07%
2023/03/16	0	64.67	0	0.00	63.80	0	1,483	0.00%
2023/03/15	0	0.00	2.5	65.82	65.00	-2.5	1,475	-0.17%
2023/03/14	5	65.18	1	64.90	64.90	4	1,469	0.27%
2023/03/13	6	66.28	4	66.28	66.20	2	1,460	0.14%
2023/03/10	7	68.29	1	68.60	67.60	6	1,441	0.42%
2023/03/09	3	71.73	2	71.00	70.30	1	1,400	0.07%
2023/03/08	2.1	71.09	1	71.00	70.60	1.1	1,394	0.08%
2023/03/07	17	72.76	15	72.87	72.40	2	1,322	0.15%
2023/03/06	6.1	70.42	17.5	71.30	72.00	-11.4	1,015	-1.12%
2023/03/03	0.1	65.90	0	0.00	65.50	0.1	792	0.01%
2023/03/01	1	64.50	0	0.00	64.40	1	790	0.13%
2023/02/23	1	66.10	1	66.10	65.80	0	814	0.00%
2023/02/22	0	66.40	0	0.00	65.40	0	909	0.00%
2023/02/21	0.3	66.56	3	65.93	67.10	-2.7	961	-0.28%
2023/02/20	1	66.00	0	0.00	66.10	1	957	0.10%
2023/02/17	0	0.00	1	65.60	65.30	-1	960	-0.10%
2023/02/16	2	64.95	2	65.10	64.90	0	964	0.00%
2023/02/15	0	0.00	2	64.90	64.40	-2	986	-0.20%
2023/02/14	1	65.00	0	0.00	65.10	1	1,015	0.10%
2023/02/13	2	64.80	0	0.00	64.90	2	1,026	0.19%
2023/02/08	2	66.60	0	0.00	66.60	2	1,059	0.19%
2023/02/07	7	67.27	0	0.00	67.10	7	1,084	0.65%
2023/02/06	0	0.00	1	66.60	66.50	-1	1,082	-0.09%
2023/02/02	3	67.63	3	68.20	67.10	0	1,066	0.00%
2023/02/01	0	0.00	3	66.20	66.00	-3	986	-0.30%
2023/01/31	3	63.33	4	63.70	63.70	-1	961	-0.10%
2023/01/30	0	0.00	1	62.10	62.10	-1	959	-0.10%
2023/01/10	1	63.70	0	0.00	63.60	1	1,034	0.10%
2023/01/06	0	0.00	4	61.90	62.50	-4	1,037	-0.39%
2023/01/05	0	0.00	0	61.30	61.10	0	1,044	0.00%
2023/01/04	1	61.20	0	0.00	61.10	1	1,050	0.10%
2022/12/28	7	60.33	0	0.00	60.20	7	1,085	0.64%
2022/12/27	0	0.00	1	61.90	61.60	-1	1,092	-0.09%
2022/12/26	1	61.30	0	0.00	61.30	1	1,122	0.09%
2022/12/08	0	0.00	1	64.10	63.80	-1	1,244	-0.08%
2022/12/07	0	0.00	1	63.60	63.30	-1	1,251	-0.08%
2022/12/01	2	66.00	8	65.70	65.70	-6	1,230	-0.49%
2022/11/30	5	65.86	1	66.30	66.00	4	1,236	0.32%
2022/11/22	0	0.00	10	63.45	63.50	-10	1,297	-0.77%
2022/11/21	10	65.20	0	0.00	64.20	10	1,296	0.77%
2022/11/18	3	66.90	5	66.28	66.00	-2	1,280	-0.16%
2022/11/17	1	65.40	0	0.00	65.30	1	1,185	0.08%
2022/11/15	0	0.00	1	64.40	64.40	-1	1,143	-0.09%
2022/11/10	0	0.00	1	64.50	63.30	-1	1,151	-0.09%
2022/11/08	0	0.00	2	62.90	62.80	-2	1,252	-0.16%
2022/11/04	0	0.00	0.1	61.30	61.70	-0.1	1,305	-0.01%
2022/11/03	0.1	59.80	0	0.00	61.10	0.1	1,352	0.01%
2022/10/17	0	0.00	0	58.00	58.40	0	1,311	0.00%
2022/10/05	0	0.00	1	58.30	58.50	-1	1,464	-0.07%
2022/10/03	6	57.75	7	57.69	56.60	-1	1,452	-0.07%
2022/09/30	4	56.83	6	56.67	57.60	-2	1,450	-0.14%
2022/09/29	0	0.00	1	55.00	54.60	-1	1,416	-0.07%
2022/09/28	0	0.00	2	53.75	53.50	-2	1,428	-0.14%
2022/09/26	1	56.70	2	56.30	55.80	-1	1,437	-0.07%
2022/09/20	1	62.10	0	61.90	61.90	1	1,464	0.07%
2022/09/08	0	0.00	1	63.40	63.50	-1	1,529	-0.07%
2022/09/06	1	63.00	0	0.00	63.00	1	1,537	0.07%
2022/09/05	7	62.47	0	0.00	62.40	7	1,516	0.46%
2022/08/31	0	0.00	3	66.00	65.90	-3	1,462	-0.21%
2022/08/30	2	65.50	0.3	65.80	65.30	1.7	1,456	0.12%
2022/08/25	0.2	66.10	0	65.90	65.80	0.2	1,434	0.01%
2022/08/24	0	0.00	0	65.10	65.00	0	1,438	0.00%
2022/08/22	1	66.50	0	0.00	65.50	1	1,434	0.07%
2022/08/18	1	67.10	1	67.00	67.10	0	1,409	0.00%
2022/08/17	1.1	67.77	4	67.60	67.30	-3	1,404	-0.21%
2022/08/16	0.3	67.89	5	67.80	67.80	-4.7	1,383	-0.34%
2022/08/15	7.3	67.64	20	67.31	67.50	-12.7	1,348	-0.94%
2022/08/12	12	64.65	1	64.60	64.70	11	1,247	0.88%
2022/08/11	9	66.01	4	66.08	65.30	5	1,241	0.40%
2022/08/10	7	65.07	6	64.27	64.90	1	1,185	0.08%
2022/08/03	2	60.45	4	60.33	60.40	-2	1,156	-0.17%
2022/07/28	2	61.75	0	62.00	61.40	2	1,264	0.16%
2022/07/27	1	62.00	1	62.20	62.20	0	1,257	0.00%
2022/07/26	2	62.00	2	62.65	61.40	0	1,255	0.00%
2022/07/25	6	63.70	2	64.10	63.00	4	1,246	0.32%
2022/07/22	3	62.53	2	62.75	62.30	1	1,225	0.08%
2022/07/21	1	61.80	0	0.00	62.90	1	1,243	0.08%
2022/07/20	1	63.30	5	62.48	61.60	-4	1,235	-0.32%
2022/07/19	2	61.50	0	0.00	62.30	2	1,234	0.16%
2022/07/18	0	0.00	0.1	61.70	61.90	-0.1	1,229	-0.01%
2022/07/15	1	61.70	4	61.73	62.50	-3	1,197	-0.25%
2022/07/14	2	59.30	2	59.60	59.80	0	1,139	0.00%
2022/07/13	0	0.00	5	58.10	57.40	-5	1,110	-0.45%
2022/07/12	3	55.23	0	0.00	54.90	3	1,088	0.28%
2022/07/07	2	54.30	1	56.20	56.20	1	1,059	0.09%
2022/07/01	1	58.20	1	57.80	56.90	0	1,010	0.00%
2022/06/30	2	61.75	2	61.80	61.70	0	980	0.00%
2022/06/21	0	0.00	3	64.63	65.20	-3	987	-0.30%
2022/06/20	3	63.07	1	61.40	61.20	2	990	0.20%
2022/06/16	4	67.48	4	66.35	66.00	0	961	0.00%
2022/06/13	1	67.60	1	68.00	67.00	0	992	0.00%
2022/06/10	0.2	70.86	0	0.00	69.70	0.2	997	0.02%
2022/06/09	2	69.70	0	0.00	69.70	2	985	0.20%
2022/06/08	0.2	70.00	0	0.00	69.40	0.2	998	0.02%
2022/06/06	1	69.70	1	69.60	69.00	0	1,022	0.00%
2022/06/01	3	69.20	0	0.00	69.20	3	1,069	0.28%
2022/05/30	0	0.00	0	68.30	67.90	0	1,087	0.00%
2022/05/24	0	0.00	2	66.90	65.60	-2	1,166	-0.17%
2022/05/18	1	65.10	1	65.70	65.80	0	1,227	0.00%
2022/05/13	0	0.00	1	63.10	63.00	-1	1,330	-0.08%
2022/05/12	0	0.00	2	63.50	62.00	-2	1,348	-0.15%
2022/05/10	0.2	64.60	1	64.50	65.00	-0.8	1,365	-0.06%
2022/05/09	8	64.01	0	0.00	63.90	8	1,350	0.60%
2022/05/06	0	0.00	1	70.90	70.90	-1	1,297	-0.08%
2022/05/04	0	0.00	1	71.70	71.10	-1	1,328	-0.08%
2022/05/03	0	0.00	1	70.60	71.30	-1	1,356	-0.07%
2022/04/29	0	0.00	1	71.30	70.80	-1	1,390	-0.07%
2022/04/28	1	70.90	0	0.00	70.30	1	1,417	0.07%
2022/04/27	2.1	69.89	0	0.00	70.50	2.1	1,424	0.14%
2022/04/26	1	71.30	0	0.00	71.30	1	1,416	0.07%
2022/04/25	2.2	71.02	0	0.00	70.90	2.2	1,432	0.16%
2022/04/22	1.1	74.74	0	0.00	74.70	1.1	1,436	0.07%
2022/04/21	0	0.00	1	76.30	76.20	-1	1,500	-0.07%
2022/04/20	0.1	75.90	0	0.00	75.20	0.1	1,525	0.01%
2022/04/15	4.1	74.73	0	0.00	74.60	4.1	1,656	0.24%
2022/04/14	0.1	76.40	0	0.00	76.40	0.1	1,739	0.01%
2022/04/13	0	75.70	1	76.00	76.20	-1	1,784	-0.06%
2022/04/12	2	74.85	0	0.00	74.60	2	1,877	0.11%
2022/04/11	1	75.30	0	0.00	75.10	1	2,042	0.05%
2022/04/07	0	76.60	0	0.00	76.10	0	2,140	0.00%
2022/04/06	0.1	77.80	0	0.00	77.70	0.1	2,278	0.00%
2022/04/01	1	78.60	0	0.00	78.60	1	2,306	0.04%
2022/03/31	1	79.49	0	0.00	79.00	1	2,343	0.04%
2022/03/30	1.1	80.29	18	80.03	79.90	-17	2,374	-0.71%
2022/03/29	1.1	80.15	1	80.20	79.60	0.1	2,405	0.00%
2022/03/28	0	0.00	1	79.00	78.90	-1	2,457	-0.04%
2022/03/24	3	79.07	0	0.00	79.30	3	2,612	0.11%
2022/03/23	2	79.70	2	79.60	79.70	0	2,736	0.00%
2022/03/22	1	78.00	0	0.00	78.50	1	2,802	0.04%
2022/03/18	0.2	77.67	0	0.00	77.20	0.2	2,977	0.01%
2022/03/17	0	0.00	1	77.30	77.90	-1	3,123	-0.03%
2022/03/16	0	0.00	2	75.20	75.10	-2	3,204	-0.06%
2022/03/15	0	0.00	1	75.60	75.20	-1	3,383	-0.03%
2022/03/14	6	77.42	1	77.50	77.40	5	3,655	0.14%
2022/03/11	0	0.00	1	77.80	76.80	-1	3,803	-0.03%
2022/03/10	1	78.10	0	0.00	78.20	1	4,261	0.02%
2022/03/08	2	75.00	0	0.00	75.00	2	4,797	0.04%
2022/03/07	3	77.10	1	77.50	77.30	2	5,230	0.04%
2022/03/04	1	81.20	1	81.80	80.80	0	5,903	0.00%
2022/03/01	0	82.00	1.2	81.70	82.70	-1.2	6,960	-0.02%
2022/02/25	1	81.00	0	0.00	80.90	1	7,133	0.01%
2022/02/24	2	81.15	2	81.05	80.10	0	7,408	0.00%
2022/02/23	3	84.17	0	0.00	84.00	3	8,140	0.04%
2022/02/22	2	84.35	0	83.60	83.80	2	8,544	0.02%
2022/02/21	0	0.00	3	86.77	86.60	-3	8,875	-0.03%
2022/02/18	4	87.70	0	87.70	87.50	4	8,995	0.04%
2022/02/17	1	88.50	5	88.58	88.30	-4	9,348	-0.04%
2022/02/16	2	88.75	1	88.80	87.70	1	9,614	0.01%
2022/02/15	1	88.10	1	87.30	87.20	0	9,597	0.00%
2022/02/10	0	0.00	0	88.60	88.50	0	9,623	0.00%
2022/02/08	2	88.20	0	0.00	88.20	2	9,651	0.02%
2022/02/07	0	0.00	1	85.60	85.70	-1	9,673	-0.01%
2022/01/25	4	85.23	0	0.00	84.20	4	9,806	0.04%
2022/01/24	0	0.00	0	86.00	85.90	0	9,935	0.00%
2022/01/21	0	0.00	1	86.20	85.50	-1	10,050	-0.01%
2022/01/20	0	0.00	1	88.20	88.00	-1	10,227	-0.01%
2022/01/19	0	0.00	0	88.70	87.70	0	10,315	0.00%
2022/01/18	4	89.18	4	89.15	88.40	0	10,452	0.00%
2022/01/17	4	88.80	6	87.80	88.80	-2	10,459	-0.02%
2022/01/14	9	86.44	9	86.04	87.00	0	10,445	0.00%
2022/01/12	0.1	89.30	2	88.40	88.60	-1.9	10,380	-0.02%
2022/01/11	1	89.50	3	89.20	89.20	-2	10,346	-0.02%
2022/01/10	0	0.00	0	91.75	92.00	0	10,289	0.00%
2022/01/07	2	91.10	5	91.50	91.00	-3	10,265	-0.03%
2022/01/06	2	94.00	2	94.40	93.90	0	10,182	0.00%
2022/01/05	11	95.43	1	95.50	95.20	10	10,147	0.10%
2022/01/04	14	96.38	22	96.11	96.90	-8	10,056	-0.08%
2022/01/03	4	94.95	0	94.35	95.00	4	9,897	0.04%
2021/12/30	0	0.00	3	94.37	93.90	-3	9,850	-0.03%
2021/12/29	5	94.78	9	95.76	93.60	-4	9,816	-0.04%
2021/12/28	3	93.27	0	0.00	93.90	3	9,685	0.03%
2021/12/27	1	94.10	8	94.20	94.00	-7	9,668	-0.07%
2021/12/23	11	94.72	2	93.90	93.80	9	9,637	0.09%
2021/12/22	5	94.20	5	94.42	94.00	0	9,623	0.00%
2021/12/21	8	93.71	4	94.10	93.70	4	9,564	0.04%
2021/12/20	1	92.60	2	92.50	92.00	-1	9,464	-0.01%
2021/12/17	6	91.80	2	92.25	91.20	4	9,411	0.04%
2021/12/16	7	93.64	5	93.90	94.20	2	9,293	0.02%
2021/12/15	2	92.25	3	93.07	92.10	-1	9,227	-0.01%
2021/12/14	4	93.05	3.1	93.25	92.00	0.9	9,170	0.01%
2021/12/13	13.2	94.24	14	94.17	93.80	-0.8	9,086	-0.01%
2021/12/10	4	95.80	4	96.43	95.50	0	8,940	0.00%
2021/12/09	8	97.75	3	97.50	96.90	5	8,845	0.06%
2021/12/08	9	99.28	13	99.15	98.50	-4	8,661	-0.05%
2021/12/07	12	97.73	10	97.85	97.10	2	8,383	0.02%
2021/12/06	54	99.72	55	99.89	97.60	-1	8,243	-0.01%
2021/12/03	14	97.30	9	97.39	96.90	5	7,806	0.06%
2021/12/02	17	99.41	12	100.38	97.00	5	7,640	0.07%
2021/12/01	6	99.33	5	100.04	101.50	1	7,293	0.01%
2021/11/30	56	99.08	44	99.23	99.10	12	6,853	0.18%
2021/11/29	4	93.83	3	92.30	94.10	1	6,181	0.02%
2021/11/26	22	97.59	28	96.93	96.40	-6	6,102	-0.10%
2021/11/25	19	96.12	16	96.94	95.00	3	5,614	0.05%
2021/11/24	9.1	93.45	15	93.78	93.60	-5.9	5,292	-0.11%
2021/11/23	12	93.63	22.1	94.56	92.70	-10.1	5,125	-0.20%
2021/11/22	131.1	98.43	148	98.44	97.50	-17	4,867	-0.35%	大買/大賣/
2021/11/19	93	93.54	85	93.40	93.30	8	4,204	0.19%
2021/11/18	16	91.63	16	91.07	90.60	0	3,805	0.00%
2021/11/17	10	87.74	15.3	87.32	87.10	-5.3	3,454	-0.15%
2021/11/16	21	91.89	21.1	92.20	89.80	-0.1	3,338	0.00%
2021/11/15	40	91.14	9	90.43	94.30	31	2,987	1.04%
2021/11/12	2	86.65	2	86.65	85.80	0	2,733	0.00%
2021/11/11	2.2	85.96	3	86.23	85.90	-0.8	2,700	-0.03%
2021/11/10	7	85.46	3	85.77	85.70	4	2,730	0.15%
2021/11/09	1	84.60	1	84.80	84.90	0	2,747	0.00%
2021/11/08	2	84.95	3	84.10	84.10	-1	2,768	-0.04%
2021/11/05	0	0.00	1	87.00	87.10	-1	2,769	-0.04%
2021/11/04	0.2	87.90	1	88.70	87.60	-0.8	2,776	-0.03%
2021/11/03	1	87.90	6	87.17	87.30	-5	2,807	-0.18%
2021/11/02	0.3	87.00	7	87.61	86.20	-6.7	2,751	-0.24%
2021/11/01	6.4	89.42	22.3	89.51	87.70	-16	2,682	-0.60%
2021/10/29	7.5	87.97	8	88.18	88.50	-0.5	2,551	-0.02%
2021/10/28	11.1	86.97	23	87.31	87.60	-11.9	2,440	-0.49%
2021/10/27	1	82.50	12	83.50	83.60	-11	2,248	-0.49%
2021/10/26	56.2	81.27	56	81.14	81.00	0.2	2,177	0.01%
2021/10/25	0.3	79.00	0	0.00	79.10	0.3	2,043	0.01%
2021/10/22	0	0.00	1	77.30	77.30	-1	2,101	-0.05%
2021/10/21	0	0.00	7	77.37	76.20	-7	2,199	-0.32%
2021/10/20	0	0.00	6	77.35	77.60	-6	2,283	-0.26%
2021/10/19	0	0.00	3	76.90	76.90	-3	2,324	-0.13%
2021/10/18	0.3	75.30	9	74.60	74.40	-8.7	2,366	-0.37%
2021/10/15	0	75.70	0	0.00	75.50	0	2,483	0.00%
2021/10/13	2	73.30	1	74.50	72.80	1	2,665	0.04%
2021/10/05	0	0.00	1	73.30	73.50	-1	3,752	-0.03%
2021/10/04	2	71.60	0	0.00	71.50	2	3,780	0.05%
2021/10/01	1	73.80	0	0.00	73.50	1	3,819	0.03%
2021/09/29	3	75.93	0	0.00	75.70	3	4,236	0.07%
2021/09/28	1	78.90	0	0.00	78.30	1	4,308	0.02%
2021/09/24	1	79.60	0	0.00	80.10	1	4,502	0.02%
2021/09/22	2	77.55	0	0.00	79.20	2	4,870	0.04%
2021/09/16	20	80.88	0	80.75	80.30	20	5,816	0.34%
2021/09/09	0	0.00	1	79.60	79.90	-1	6,033	-0.02%
2021/09/08	2	79.40	0	0.00	78.20	2	6,034	0.03%
2021/09/07	0	0.00	1	79.80	80.80	-1	6,014	-0.02%
2021/09/03	4	82.58	0	0.00	82.30	4	6,001	0.07%
2021/09/02	1	85.20	1	85.50	82.50	0	5,999	0.00%
2021/09/01	20	85.34	31.2	85.70	84.40	-11.2	5,976	-0.19%
2021/08/27	7	83.46	0	0.00	83.00	7	5,834	0.12%
2021/08/26	1	83.50	2	84.00	84.40	-1	5,837	-0.02%
2021/08/25	7.3	84.11	3	82.93	83.40	4.3	5,850	0.07%
2021/08/18	0	0.00	0	79.50	80.70	0	5,935	0.00%
2021/08/17	2	80.80	2	80.25	78.50	0	5,938	0.00%
2021/08/12	1	85.20	1	84.90	85.50	0	5,910	0.00%
2021/08/11	0	0.00	1	83.90	81.50	-1	5,905	-0.02%
2021/08/10	0	0.00	2	86.00	85.30	-2	5,891	-0.03%
2021/08/09	6	87.42	3	87.10	86.00	3	5,919	0.05%
2021/08/06	0	0.00	2	85.20	84.80	-2	5,888	-0.03%
2021/08/05	1	87.00	2	86.05	86.00	-1	5,938	-0.02%
2021/08/04	6	86.73	1	86.60	86.10	5	6,030	0.08%
2021/08/03	7	87.39	3	87.80	88.00	4	6,078	0.07%
2021/08/02	2	86.60	7	85.86	86.60	-5	6,180	-0.08%
2021/07/30	1	86.30	0	0.00	85.80	1	6,216	0.02%
2021/07/29	0	0.00	0	86.20	87.10	0	6,226	0.00%
2021/07/28	6	84.87	39	84.69	85.90	-33	6,249	-0.53%
2021/07/27	17	91.74	14.3	89.36	89.30	2.7	6,322	0.04%
2021/07/26	6	91.72	18	91.78	91.70	-12	6,284	-0.19%
2021/07/23	3	89.97	5	89.52	89.20	-2	6,240	-0.03%
2021/07/22	4	89.50	2	88.90	89.20	2	6,484	0.03%
2021/07/21	8	89.15	6	88.35	88.20	2	6,516	0.03%
2021/07/20	1	86.30	8	86.19	86.60	-7	6,441	-0.11%
2021/07/19	26	89.82	3	89.77	89.50	23	6,373	0.36%
2021/07/16	28	91.28	12	91.40	91.30	16	6,365	0.25%
2021/07/15	9	90.18	0	90.40	90.40	9	6,363	0.14%
2021/07/14	0	0.00	3	90.87	90.60	-3	6,334	-0.05%
2021/07/13	39	97.07	63	96.88	92.20	-24	6,255	-0.38%
2021/07/12	24.3	92.97	28.1	93.34	94.30	-3.8	5,656	-0.07%
2021/07/09	5	90.18	1	90.60	90.20	4	5,498	0.07%
2021/07/08	11	90.89	3	90.77	91.10	8	5,553	0.14%
2021/07/07	4	91.33	10	90.97	90.80	-6	5,573	-0.11%
2021/07/06	58.2	95.20	43	94.00	92.10	15.2	5,563	0.27%
2021/07/05	13	91.42	3	92.07	91.60	10	5,337	0.19%
2021/07/02	6	89.87	4	90.13	89.20	2	5,510	0.04%
2021/07/01	12	89.42	13	90.42	88.00	-1	5,490	-0.02%
2021/06/30	12	91.68	7	92.09	92.00	5	5,433	0.09%
2021/06/29	36.3	91.69	52	92.93	92.50	-15.7	5,408	-0.29%
2021/06/28	79.1	93.32	87.4	93.35	92.40	-8.3	5,203	-0.16%
2021/06/25	42	88.73	19.1	90.72	91.00	22.9	4,772	0.48%
2021/06/24	9	84.17	13.1	84.38	86.20	-4.1	4,312	-0.10%
2021/06/23	0	0.00	4	80.75	81.90	-4	4,197	-0.10%
2021/06/22	1	80.40	0	0.00	79.70	1	4,216	0.02%
2021/06/21	0.3	81.00	0	0.00	80.80	0.3	4,232	0.01%
2021/06/18	1	81.90	5.3	82.78	83.30	-4.3	4,293	-0.10%
2021/06/16	6	81.65	3	81.13	80.90	3	4,455	0.07%
2021/06/15	4.2	81.83	3	82.30	82.00	1.2	4,576	0.03%
2021/06/11	8	81.35	8	81.93	81.20	0	4,646	0.00%
2021/06/09	0	0.00	4	80.58	80.50	-4	4,810	-0.08%
2021/06/08	1	79.90	1	81.00	79.90	0	4,865	0.00%
2021/06/07	3	79.50	3	79.90	80.90	0	5,077	0.00%
2021/06/04	4	80.65	0	0.00	81.00	4	5,210	0.08%
2021/06/03	0	0.00	4	81.45	81.90	-4	5,331	-0.08%
2021/06/02	1	80.60	1	81.68	80.60	0	5,422	0.00%
2021/06/01	11	83.10	7	83.00	82.50	4	5,826	0.07%
2021/05/31	1	82.00	2	81.20	82.00	-1	5,898	-0.02%
2021/05/28	2	81.30	2	80.65	81.20	0	5,980	0.00%
2021/05/27	3	79.80	1	79.30	79.20	2	6,098	0.03%
2021/05/25	0	0.00	15	78.37	78.20	-15	6,397	-0.23%
2021/05/24	9	75.69	0	0.00	77.40	9	6,618	0.14%
2021/05/21	0	0.00	6	76.40	76.20	-6	6,937	-0.09%
2021/05/20	10	75.31	3	75.20	73.90	7	7,728	0.09%
2021/05/19	0	0.00	9	74.97	75.00	-9	8,583	-0.10%
2021/05/18	3	71.00	2	73.00	73.60	1	8,963	0.01%
2021/05/17	9	67.57	3	67.64	68.30	6	8,983	0.07%
2021/05/14	0	0.00	0	74.00	73.50	0	9,000	0.00%
2021/05/13	6	71.62	2	72.50	74.20	4	9,084	0.04%
2021/05/12	6	72.10	7	73.46	72.00	-1	9,244	-0.01%
2021/05/11	4	79.03	10	78.87	77.60	-6	9,154	-0.07%
2021/05/10	45	86.21	34	84.09	82.50	11	9,133	0.12%
2021/05/07	5	84.30	5	84.30	84.50	0	9,148	0.00%
2021/05/06	2	77.15	13	77.58	76.90	-11	9,143	-0.12%
2021/05/05	4	77.35	3	77.87	77.00	1	9,153	0.01%
2021/05/04	3.1	82.80	17	78.64	78.10	-13.9	9,146	-0.15%
2021/05/03	7	86.31	12	86.35	85.60	-5	9,019	-0.06%
2021/04/29	9	89.21	3	89.00	88.70	6	8,986	0.07%
2021/04/28	20	93.61	45	93.03	90.70	-25	8,972	-0.28%
2021/04/27	2	89.50	6.1	90.47	91.20	-4.1	8,731	-0.05%
2021/04/26	12	89.00	6	88.83	88.90	6	8,680	0.07%
2021/04/23	2	87.60	4	87.63	88.20	-2	8,683	-0.02%
2021/04/22	3	88.67	27.2	87.50	86.60	-24.2	8,696	-0.28%
2021/04/21	4	89.23	9	89.84	88.80	-5	8,661	-0.06%
2021/04/20	1	88.90	5	89.40	90.00	-4	8,621	-0.05%
2021/04/19	25	88.83	4	88.85	88.80	21	8,673	0.24%
2021/04/16	0	0.00	0	90.00	89.80	0	8,803	0.00%
2021/04/15	6	88.28	9	88.88	89.30	-3	8,847	-0.03%
2021/04/14	6	87.67	4	87.25	87.40	2	8,872	0.02%
2021/04/13	3	89.23	27	89.45	88.10	-24	8,858	-0.27%
2021/04/12	6	91.13	4	90.65	90.00	2	8,845	0.02%
2021/04/09	5	91.68	3	90.73	90.70	2	8,899	0.02%
2021/04/08	21.4	92.40	46.4	92.48	93.30	-25	8,771	-0.29%
2021/04/07	27	89.12	10	89.23	89.20	17	8,521	0.20%
2021/04/06	12	88.52	8	88.53	87.70	4	8,521	0.05%
2021/04/01	5	90.44	15	90.67	89.70	-10	8,460	-0.12%
2021/03/31	2	89.30	1	89.30	89.30	1	8,378	0.01%
2021/03/30	4	88.88	3	89.00	88.90	1	8,353	0.01%
2021/03/29	2	88.25	2	88.65	88.80	0	8,334	0.00%
2021/03/26	10	87.89	5	87.90	88.20	5	8,323	0.06%
2021/03/25	4	86.88	3	86.80	86.30	1	8,295	0.01%
2021/03/24	3	87.67	5	87.80	87.50	-2	8,304	-0.02%
2021/03/23	11.1	88.05	7	87.39	87.10	4.1	8,284	0.05%
2021/03/22	12.1	89.12	8.3	88.89	88.80	3.8	8,227	0.05%
2021/03/19	12.1	90.93	6	91.25	91.10	6.1	8,208	0.07%
2021/03/18	15	90.80	31	91.32	91.20	-16	8,174	-0.20%
2021/03/17	16	89.95	5	90.42	89.30	11	8,218	0.13%
2021/03/16	20	90.18	17	90.25	89.90	3	8,359	0.04%
2021/03/15	7	88.91	13	88.82	88.80	-6	8,476	-0.07%
2021/03/12	10	89.81	4	89.38	89.10	6	8,447	0.07%
2021/03/11	13	91.63	14	91.74	90.10	-1	8,423	-0.01%
2021/03/10	15.8	90.50	5	90.54	90.40	10.8	8,239	0.13%
2021/03/09	22.1	87.57	42.5	87.86	89.20	-20.4	8,160	-0.25%
2021/03/08	29	88.90	24	88.39	87.00	5	8,088	0.06%
2021/03/05	58	90.71	53.1	89.51	88.10	4.9	8,016	0.06%
2021/03/04	27	87.26	20	87.01	86.10	7	7,670	0.09%
2021/03/03	31	90.32	23	90.63	89.80	8	7,702	0.10%
2021/03/02	34.1	91.85	31	92.10	88.90	3.1	7,600	0.04%
2021/02/26	29	91.86	18	89.46	92.00	11	7,479	0.15%
2021/02/25	12.2	90.92	13	90.61	89.70	-0.8	7,279	-0.01%
2021/02/24	19	93.42	7	93.97	90.70	12	7,132	0.17%
2021/02/23	19.3	92.41	16	93.42	93.20	3.3	6,872	0.05%
2021/02/22	113	98.22	84	98.61	95.80	29	6,549	0.44%	大買/
2021/02/19	171.4	90.40	172	90.77	94.00	-0.6	5,820	-0.01%	大買/大賣/
2021/02/18	95	83.16	116	83.97	85.50	-21	4,952	-0.42%	大賣/
2021/02/17	2	76.00	5	76.76	77.80	-3	4,570	-0.07%
2021/02/05	23	76.51	17	75.91	75.60	6	4,508	0.13%
2021/02/04	27	77.39	18	77.39	77.10	9	4,465	0.20%
2021/02/03	36	76.66	28	77.13	75.70	8	4,357	0.18%
2021/02/02	1	72.50	0	0.00	72.40	1	4,182	0.02%
2021/02/01	6	72.30	2	71.85	72.30	4	4,219	0.09%
2021/01/29	37	76.38	11	76.55	73.80	26	4,167	0.62%
2021/01/28	34	74.71	9	74.46	74.30	25	4,016	0.62%
2021/01/27	5	74.80	1	75.50	74.80	4	3,975	0.10%
2021/01/26	1	74.50	1	75.00	72.90	0	3,935	0.00%
2021/01/25	1	73.80	0	0.00	73.90	1	3,903	0.03%
2021/01/22	7	72.66	7	72.36	73.20	0	3,877	0.00%
2021/01/21	0	0.00	16	71.09	71.00	-16	3,846	-0.42%
2021/01/19	3	75.67	3	75.20	75.20	0	3,750	0.00%
2021/01/18	1	73.82	5	73.90	73.80	-4	3,709	-0.11%
2021/01/15	1	76.90	24	77.29	75.50	-23	3,670	-0.63%
2021/01/14	3	77.53	0	0.00	77.70	3	3,619	0.08%
2021/01/13	5	76.98	6	77.75	76.70	-1	3,590	-0.03%
2021/01/12	12	77.23	4	77.63	76.10	8	3,555	0.22%
2021/01/11	39	79.17	22	78.95	79.90	17	3,465	0.49%
2021/01/08	13	77.62	5	77.46	77.60	8	3,298	0.24%
2021/01/07	5	77.06	1	77.30	77.10	4	3,212	0.12%
2021/01/06	4	76.95	2	76.60	74.60	2	3,156	0.06%
2021/01/05	2	77.75	31	77.46	77.50	-29	3,075	-0.94%
2021/01/04	18	77.26	12	77.13	78.00	6	3,019	0.20%
2020/12/31	4	74.10	4	74.75	73.90	0	2,905	0.00%
2020/12/29	4	74.10	5	74.42	73.70	-1	2,867	-0.03%
2020/12/28	8	73.10	3	73.43	73.00	5	2,810	0.18%
2020/12/24	0	0.00	7	72.66	72.70	-7	2,779	-0.25%
2020/12/23	2	71.30	6	71.28	71.70	-4	2,781	-0.14%
2020/12/22	0	73.00	5	72.54	70.20	-5	2,781	-0.18%
2020/12/21	1	72.20	0	0.00	72.20	1	2,772	0.04%
2020/12/18	8	73.89	5	74.46	73.60	3	2,747	0.11%
2020/12/17	11	72.45	1	72.00	72.30	10	2,701	0.37%
2020/12/16	2	73.20	1	73.50	72.50	1	2,699	0.04%
2020/12/15	2	72.60	4	73.63	72.20	-2	2,672	-0.07%
2020/12/14	8	76.71	0	0.00	75.50	8	2,592	0.31%
2020/12/11	34	78.62	19	78.15	77.20	15	2,545	0.59%
2020/12/10	58	79.02	59	79.38	79.90	-1	2,382	-0.04%
2020/12/09	19	78.44	18	76.39	78.80	1	2,176	0.05%
2020/12/03	6	75.35	0	0.00	74.20	6	1,868	0.32%
2020/12/02	0	0.00	3	73.50	73.90	-3	1,793	-0.17%
2020/12/01	0	0.00	10.2	71.90	72.40	-10.2	1,747	-0.58%
2020/11/30	5	73.58	4.2	73.73	73.20	0.8	1,727	0.05%
2020/11/27	11	73.35	14	73.62	74.00	-3	1,682	-0.18%
2020/11/26	3	71.23	5	71.04	70.70	-2	1,507	-0.13%
2020/11/25	14	70.71	0	0.00	70.20	14	1,493	0.94%
2020/11/24	1	70.70	15	70.69	70.60	-14	1,471	-0.95%
2020/11/23	1	70.00	0	0.00	69.70	1	1,450	0.07%
2020/11/20	0	0.00	1	69.60	70.00	-1	1,459	-0.07%
2020/11/19	1	70.00	4	69.70	69.30	-3	1,458	-0.21%
2020/11/18	6	70.62	6	70.23	70.30	0	1,453	0.00%
2020/11/17	4	69.40	3	69.30	69.40	1	1,379	0.07%
2020/11/16	0	0.00	7	69.50	68.70	-7	1,424	-0.49%
2020/11/12	0	0.00	1	69.00	69.00	-1	1,426	-0.07%
2020/11/11	3	68.77	5	68.64	68.80	-2	1,410	-0.14%
2020/11/10	31	68.67	31	69.27	68.50	0	1,405	0.00%
2020/11/09	0	0.00	7	66.92	67.90	-7	1,366	-0.51%
2020/11/04	0	0.00	9	65.20	65.30	-9	1,386	-0.65%
2020/11/03	3	64.50	0	0.00	64.70	3	1,411	0.21%
2020/10/28	0	0.00	2	64.80	64.10	-2	1,529	-0.13%
2020/10/27	0	0.00	1	65.00	65.00	-1	1,540	-0.06%
2020/10/26	0	0.00	1	65.10	64.90	-1	1,581	-0.06%
2020/10/21	2.2	66.11	2	66.60	66.40	0.2	1,705	0.01%
2020/10/16	8	65.30	3	64.90	64.80	5	1,906	0.26%
2020/10/14	0	0.00	5	66.30	66.60	-5	1,992	-0.25%
2020/10/13	1	64.10	1	64.50	64.70	0	2,014	0.00%
2020/10/06	0	0.00	5	65.40	65.40	-5	2,244	-0.22%
2020/10/05	0	0.00	5	64.90	64.70	-5	2,411	-0.21%
2020/09/30	1	64.20	0	0.00	64.40	1	2,637	0.04%
2020/09/29	1	64.60	0	0.00	64.10	1	3,243	0.03%
2020/09/28	0	0.00	3	63.70	65.30	-3	3,547	-0.08%
2020/09/25	12	62.67	6	62.67	62.20	6	3,596	0.17%
2020/09/24	10	63.74	0	0.00	63.90	10	3,593	0.28%
2020/09/23	0	0.00	7	65.86	65.80	-7	3,587	-0.20%
2020/09/21	1	67.60	0	0.00	67.10	1	3,647	0.03%
2020/09/18	1	68.00	0	68.10	68.10	1	3,653	0.03%
2020/09/17	0	0.00	1	67.40	67.90	-1	3,672	-0.03%
2020/09/16	5	67.28	2	67.10	66.90	3	3,674	0.08%
2020/09/15	0	0.00	1	67.10	66.80	-1	3,674	-0.03%
2020/09/14	2	66.00	1	64.90	66.30	1	3,807	0.03%
2020/09/11	1	64.10	0	0.00	64.00	1	3,815	0.03%
2020/09/10	2	64.50	0	0.00	64.40	2	3,849	0.05%
2020/09/08	1	64.90	0	0.00	65.10	1	3,898	0.03%
2020/09/07	1	66.30	0	0.00	65.70	1	3,931	0.03%
2020/09/04	2	65.90	0	0.00	66.40	2	3,990	0.05%
2020/09/02	2	67.20	0	0.00	68.20	2	4,182	0.05%
2020/08/31	0	0.00	1	66.30	66.00	-1	4,173	-0.02%
2020/08/27	1	66.80	6	66.32	66.10	-5	4,267	-0.12%
2020/08/26	1	65.70	3	65.57	66.60	-2	4,415	-0.05%
2020/08/25	1	65.00	0	0.00	65.30	1	4,424	0.02%
2020/08/24	4	63.73	2	64.45	64.30	2	4,426	0.05%
2020/08/21	2	65.00	1	64.10	65.00	1	4,434	0.02%
2020/08/20	1	64.40	1	65.00	63.60	0	4,430	0.00%
2020/08/18	2	70.35	1	71.30	70.30	1	4,369	0.02%
2020/08/17	1	70.90	3	70.77	70.80	-2	4,367	-0.05%
2020/08/14	0	0.00	1	70.80	70.70	-1	4,370	-0.02%
2020/08/13	2	70.40	0	70.20	70.00	2	4,368	0.05%
2020/08/12	2	69.90	0	0.00	69.90	2	4,365	0.05%
2020/08/11	3	71.43	0	0.00	71.10	3	4,377	0.07%
2020/08/07	0	0.00	5	70.90	70.80	-5	4,407	-0.11%
2020/08/06	4	71.70	7	71.66	71.60	-3	4,397	-0.07%
2020/08/05	5	71.70	2	71.60	71.30	3	4,403	0.07%
2020/08/04	5	69.94	1	70.50	69.90	4	4,400	0.09%
2020/08/03	2	69.00	1	69.10	69.00	1	4,527	0.02%
2020/07/30	2	69.55	0	0.00	69.40	2	4,592	0.04%
2020/07/29	0	0.00	5	68.10	68.50	-5	4,577	-0.11%
2020/07/28	1	69.50	3	68.10	67.30	-2	4,577	-0.04%
2020/07/27	3	69.07	1	69.10	69.00	2	4,590	0.04%
2020/07/24	4	70.80	18	71.36	70.40	-14	4,594	-0.30%
2020/07/23	0	0.00	18	72.30	72.30	-18	4,568	-0.39%
2020/07/22	6	72.97	10	73.71	73.00	-4	4,581	-0.09%
2020/07/21	4	72.10	0	0.00	72.00	4	4,496	0.09%
2020/07/20	0	0.00	4	71.30	71.00	-4	4,452	-0.09%
2020/07/17	0.2	71.50	0	0.00	71.20	0.2	4,448	0.00%
2020/07/16	1	72.40	0	0.00	71.50	1	4,457	0.02%
2020/07/15	4	71.83	12	71.52	71.20	-8	4,439	-0.18%
2020/07/14	6	72.82	3	73.53	72.60	3	4,456	0.07%
2020/07/13	2	75.15	3	75.57	75.20	-1	4,414	-0.02%
2020/07/10	3	76.97	14.1	77.39	75.00	-11.1	4,421	-0.25%
2020/07/09	30	80.26	41	80.24	79.90	-11	4,363	-0.25%
2020/07/08	68	81.22	25	80.81	81.40	43	4,194	1.03%
2020/07/07	39	73.08	40	73.63	77.10	-1	3,612	-0.03%
2020/07/06	3	71.90	27	72.11	72.10	-24	3,368	-0.71%
2020/07/03	5	70.60	0	0.00	70.60	5	3,365	0.15%
2020/07/02	0	0.00	8	71.20	71.20	-8	3,431	-0.23%
2020/07/01	1	71.00	5	71.30	71.00	-4	3,440	-0.12%
2020/06/30	0	0.00	2	70.40	70.10	-2	3,412	-0.06%
2020/06/29	4	69.10	1	69.10	68.80	3	3,425	0.09%
2020/06/24	1	70.00	2	70.20	70.20	-1	3,431	-0.03%
2020/06/23	2	69.95	3	70.30	70.10	-1	3,459	-0.03%
2020/06/19	7	71.51	4	71.45	70.00	3	3,529	0.09%
2020/06/17	10	70.84	1	70.80	70.30	9	3,447	0.26%
2020/06/16	5	69.74	3	69.73	69.70	2	3,475	0.06%
2020/06/15	1	68.00	1	69.40	68.00	0	3,541	0.00%
2020/06/12	2	67.50	1	68.70	68.80	1	3,559	0.03%
2020/06/11	8	71.26	1	71.00	69.90	7	3,586	0.20%
2020/06/10	3	74.23	6	73.63	72.20	-3	3,590	-0.08%
2020/06/09	0	0.00	1	71.70	72.40	-1	3,506	-0.03%
2020/06/08	4	71.88	0	0.00	71.50	4	3,570	0.11%
2020/06/05	1	71.70	0	0.00	72.50	1	3,567	0.03%
2020/06/04	1	71.60	1	71.80	71.40	0	3,593	0.00%
2020/06/03	4	72.68	5	73.54	72.40	-1	3,618	-0.03%
2020/06/02	3.1	73.17	6	72.03	72.30	-2.9	3,568	-0.08%
2020/06/01	1	69.40	7	70.46	70.60	-6	3,436	-0.17%
2020/05/28	10	70.00	3	70.80	68.80	7	3,474	0.20%
2020/05/27	13	70.00	1	70.70	70.20	12	3,511	0.34%
2020/05/26	5	70.02	0	0.00	69.50	5	3,585	0.14%
2020/05/25	0	0.00	4	68.15	69.00	-4	3,620	-0.11%
2020/05/21	0	0.00	4	69.65	69.60	-4	3,740	-0.11%
2020/05/20	2	68.70	1	68.70	68.20	1	3,767	0.03%
2020/05/19	1	67.80	5	67.84	68.00	-4	3,884	-0.10%
2020/05/18	1	66.60	0	0.00	67.30	1	4,012	0.02%
2020/05/15	3	67.83	1	67.70	67.20	2	4,013	0.05%
2020/05/14	2	69.10	4	69.60	68.80	-2	4,008	-0.05%
2020/05/13	1	70.90	0	0.00	70.80	1	4,004	0.02%
2020/05/12	3	71.67	3	71.13	71.00	0	4,052	0.00%
2020/05/11	2	70.45	1	70.80	70.90	1	4,099	0.02%
2020/05/08	14	71.30	3	72.50	70.70	11	4,087	0.27%
2020/05/07	4	73.15	6	73.68	74.60	-2	3,973	-0.05%
2020/05/06	3	71.57	0	0.00	71.30	3	3,944	0.08%
2020/05/05	1	71.50	2	71.20	71.20	-1	3,964	-0.03%
2020/05/04	3	70.70	0	0.00	70.70	3	4,041	0.07%
2020/04/30	7	72.69	6	72.65	72.60	1	4,096	0.02%
2020/04/29	1	71.30	12	71.55	71.30	-11	4,105	-0.27%
2020/04/28	2	70.70	1	71.40	70.40	1	4,132	0.02%
2020/04/27	1	70.70	5	69.88	70.40	-4	4,228	-0.09%
2020/04/24	1	68.60	1	68.20	68.20	0	4,231	0.00%
2020/04/23	0	0.00	11	69.30	68.50	-11	4,294	-0.26%
2020/04/21	12	68.43	0	0.00	67.50	12	4,488	0.27%
2020/04/20	1	68.60	1	70.60	70.40	0	4,530	0.00%
2020/04/17	1	70.80	1	70.90	69.20	0	4,584	0.00%
2020/04/16	10	69.78	1	70.30	69.70	9	4,725	0.19%
2020/04/15	6	69.80	6	69.85	70.10	0	4,829	0.00%
2020/04/14	8	69.58	0	0.00	69.70	8	4,917	0.16%
2020/04/13	8	68.19	0	0.00	67.40	8	5,160	0.16%
2020/04/10	1	67.30	1	66.80	66.80	0	5,536	0.00%
2020/04/09	1	68.80	9	67.64	67.30	-8	5,868	-0.14%
2020/04/08	3	67.00	0	0.00	68.40	3	6,121	0.05%
2020/04/07	6	66.38	8	66.78	66.60	-2	6,268	-0.03%
2020/04/06	1	62.50	3	61.77	62.40	-2	6,416	-0.03%
2020/04/01	0	0.00	5	61.50	62.00	-5	6,722	-0.07%
2020/03/31	6	62.10	5	60.90	61.00	1	7,310	0.01%
2020/03/30	0	62.50	0	0.00	61.90	0	7,651	0.00%
2020/03/27	5	62.70	3	62.80	61.00	2	7,928	0.03%
2020/03/26	1	61.70	0	0.00	61.80	1	8,385	0.01%
2020/03/25	5	62.30	2	62.00	61.60	3	8,673	0.03%
2020/03/24	1	58.70	1	59.10	58.90	0	8,750	0.00%
2020/03/23	1	54.70	7	54.16	54.10	-6	8,864	-0.07%
2020/03/20	9	56.97	0	0.00	57.50	9	9,195	0.10%
2020/03/19	2	52.40	5	56.06	52.30	-3	9,238	-0.03%
2020/03/18	2	59.80	3	60.97	58.10	-1	9,165	-0.01%
2020/03/17	3	62.97	0	0.00	60.20	3	9,235	0.03%
2020/03/16	2	69.10	3	67.10	62.00	-1	9,171	-0.01%
2020/03/13	1	65.71	9	65.21	68.00	-8	9,102	-0.09%
2020/03/12	3	73.33	1	72.40	71.00	2	9,013	0.02%
2020/03/11	1	78.40	0	79.70	78.50	1	8,929	0.01%
2020/03/10	2	77.85	5	78.54	80.80	-3	8,950	-0.03%
2020/03/09	2	81.20	6	80.42	79.00	-4	8,906	-0.04%
2020/03/06	3	83.30	0	0.00	83.20	3	8,846	0.03%
2020/03/05	0	0.00	2	84.85	84.60	-2	8,831	-0.02%
2020/03/04	0	0.00	6	83.65	83.70	-6	8,817	-0.07%
2020/03/03	2	83.75	4	83.68	83.70	-2	8,805	-0.02%
2020/03/02	2	80.50	6	83.10	81.50	-4	8,759	-0.05%
2020/02/27	4	86.70	1	85.80	83.70	3	8,723	0.03%
2020/02/26	4	89.70	7	88.30	88.30	-3	8,644	-0.03%
2020/02/25	2	91.00	1	91.00	90.30	1	8,605	0.01%
2020/02/24	5	90.68	10	89.20	91.90	-5	8,532	-0.06%
2020/02/21	2	90.60	4	90.55	90.70	-2	8,502	-0.02%
2020/02/20	6	91.62	1	91.20	91.00	5	8,474	0.06%
2020/02/19	8	91.38	3	90.10	92.10	5	8,358	0.06%
2020/02/18	7	88.44	1	89.00	88.30	6	8,233	0.07%
2020/02/17	0	0.00	10.3	88.73	88.40	-10.3	8,238	-0.13%
2020/02/14	1.1	88.26	1	87.70	88.80	0.1	8,215	0.00%
2020/02/13	1	87.90	6	88.18	87.80	-5	8,200	-0.06%
2020/02/12	2	88.00	4	88.20	88.50	-2	8,187	-0.02%
2020/02/11	1	85.00	1	85.00	85.50	0	8,131	0.00%
2020/02/10	1	84.10	0	0.00	84.00	1	8,140	0.01%
2020/02/07	2	86.90	0	0.00	85.40	2	8,138	0.02%
2020/02/06	3	87.43	6	87.98	88.00	-3	8,139	-0.04%
2020/02/05	11	87.57	8	87.14	86.70	3	8,141	0.04%
2020/02/04	13	87.40	4	87.55	87.60	9	8,089	0.11%
2020/02/03	2	84.00	1	80.90	84.80	1	8,065	0.01%
2020/01/31	4	87.15	1	87.00	86.50	3	8,256	0.04%
2020/01/30	1	86.70	7	88.33	86.60	-6	8,282	-0.07%
2020/01/20	5	96.04	7	95.94	96.20	-2	8,158	-0.02%
2020/01/17	7	95.67	5	96.66	95.00	2	8,174	0.02%
2020/01/16	7	96.61	2	96.35	96.60	5	8,264	0.06%
2020/01/15	11	96.95	5	97.70	95.50	6	8,159	0.07%
2020/01/14	16	98.69	6	98.58	98.30	10	8,055	0.12%
2020/01/13	3	97.43	1	97.30	98.20	2	7,961	0.03%
2020/01/10	11	100.31	11.1	98.68	97.00	-0.1	7,897	0.00%
2020/01/09	20	99.76	10	100.12	100.50	10	7,686	0.13%
2020/01/08	19	99.44	10	99.67	97.40	9	7,556	0.12%
2020/01/07	28	98.60	59	99.74	99.20	-31	7,403	-0.42%
2020/01/06	28	105.50	22	107.05	103.00	6	7,077	0.08%
2020/01/03	11	104.45	59	103.98	104.50	-48	6,656	-0.72%
2020/01/02	20	109.58	17	109.59	108.50	3	6,306	0.05%
2019/12/31	21.1	106.65	30	106.87	108.00	-8.9	6,011	-0.15%
2019/12/30	23	106.46	4	106.13	105.50	19	5,801	0.33%
2019/12/27	36.2	107.20	84.1	106.27	106.00	-47.9	5,576	-0.86%
2019/12/26	40	105.76	87	106.41	106.50	-47	5,269	-0.89%
2019/12/25	51	97.94	54	99.45	101.50	-3	4,672	-0.06%
2019/12/24	37	96.48	14	96.53	96.50	23	4,318	0.53%
2019/12/23	25	96.12	42	96.38	95.80	-17	4,028	-0.42%
2019/12/20	17	87.78	27	87.79	88.90	-10	3,572	-0.28%
2019/12/19	12	86.83	15	86.81	85.60	-3	3,250	-0.09%
2019/12/18	6	86.15	8	86.61	86.50	-2	3,126	-0.06%
2019/12/17	22	85.67	26.2	86.03	86.00	-4.2	3,007	-0.14%
2019/12/16	43	81.04	9	81.93	82.80	34	2,674	1.27%
2019/12/13	2	79.45	3	79.60	79.10	-1	2,585	-0.04%
2019/12/12	6	80.88	7	81.24	80.20	-1	2,560	-0.04%
2019/12/11	1	79.20	12	79.10	79.10	-11	2,464	-0.45%
2019/12/10	1	78.90	10	79.20	79.20	-9	2,462	-0.37%
2019/12/09	1	79.00	0	0.00	78.90	1	2,476	0.04%
2019/12/05	3	79.17	4	79.15	78.70	-1	2,519	-0.04%
2019/12/04	0	0.00	5	77.20	77.10	-5	2,481	-0.20%
2019/12/02	1	77.40	0	0.00	77.40	1	2,515	0.04%
2019/11/28	0	0.00	20	78.45	77.80	-20	2,560	-0.78%
2019/11/26	23	78.43	1	78.90	78.90	22	2,729	0.81%
2019/11/22	5	77.40	0	0.00	76.50	5	2,859	0.17%
2019/11/21	3	75.73	0	0.00	76.50	3	2,896	0.10%
2019/11/20	7	77.40	0	0.00	76.60	7	2,931	0.24%
2019/11/19	4	77.98	1	78.00	77.80	3	2,967	0.10%
2019/11/18	10	77.96	6	78.18	78.10	4	2,988	0.13%
2019/11/15	6	78.40	2	78.30	78.20	4	3,030	0.13%
2019/11/14	2	77.80	0	0.00	77.70	2	3,075	0.07%
2019/11/13	3	79.00	0	0.00	79.10	3	3,136	0.10%
2019/11/12	2	80.10	0	0.00	80.10	2	3,145	0.06%
2019/11/11	10	81.00	0	0.00	79.70	10	3,175	0.31%
2019/11/08	0	0.00	2	83.40	83.00	-2	3,204	-0.06%
2019/11/07	3	84.17	20	83.80	83.60	-17	3,248	-0.52%
2019/11/06	1	84.50	1	85.10	84.20	0	3,240	0.00%
2019/11/05	3	86.13	5	85.72	85.20	-2	3,239	-0.06%
2019/11/04	22	86.01	20	85.93	85.40	2	3,240	0.06%
2019/11/01	8	84.89	1	84.80	85.30	7	3,225	0.22%
2019/10/31	0	0.00	5	84.14	84.00	-5	3,225	-0.16%
2019/10/30	35	85.93	36	85.79	84.90	-1	3,181	-0.03%
2019/10/29	24	83.42	3	84.80	84.80	21	2,957	0.71%
2019/10/28	16	82.88	1	82.10	82.10	15	2,908	0.52%
2019/10/25	40	84.03	15	83.91	83.00	25	2,909	0.86%
2019/10/24	7	83.83	21	83.34	84.30	-14	2,857	-0.49%
2019/10/23	5	81.16	1	81.10	81.10	4	2,728	0.15%
2019/10/22	2	80.70	2	80.10	80.10	0	2,736	0.00%
2019/10/21	1	80.20	1	80.30	80.20	0	2,780	0.00%
2019/10/18	5	80.70	4	80.75	80.80	1	2,802	0.04%
2019/10/17	3	80.03	0	0.00	79.80	3	2,838	0.11%
2019/10/16	0	0.00	3	79.90	79.80	-3	2,929	-0.10%
2019/10/14	7	79.50	2	79.20	78.90	5	3,284	0.15%
2019/10/09	0	0.00	1	79.20	79.00	-1	3,275	-0.03%
2019/10/07	3	82.20	1	81.60	81.10	2	3,333	0.06%
2019/10/04	8	81.18	0	0.00	81.00	8	3,349	0.24%
2019/10/03	0	0.00	1	80.60	80.60	-1	3,366	-0.03%
2019/10/02	6	81.18	0	0.00	81.50	6	3,389	0.18%
2019/10/01	7	79.26	0	0.00	80.60	7	3,381	0.21%
2019/09/27	2	78.30	0	0.00	78.30	2	3,409	0.06%
2019/09/25	1	79.00	1	79.70	79.30	0	3,539	0.00%
2019/09/24	1	81.30	0	0.00	81.20	1	3,690	0.03%
2019/09/23	0.2	81.20	0	0.00	81.00	0.2	3,757	0.00%
2019/09/19	3	81.10	2	80.80	80.40	1	4,033	0.02%
2019/09/17	4	82.13	0	0.00	81.90	4	4,030	0.10%
2019/09/16	6	81.77	9	81.58	81.50	-3	4,101	-0.07%
2019/09/11	0	0.00	3	82.50	82.30	-3	4,240	-0.07%
2019/09/09	0	0.00	2	84.50	83.60	-2	4,317	-0.05%
2019/09/03	9	86.17	0	0.00	84.70	9	4,841	0.19%
2019/09/02	2	86.30	1	86.30	86.00	1	4,833	0.02%
2019/08/30	2	87.30	2	86.65	85.70	0	4,851	0.00%
2019/08/29	29	87.19	6	86.72	86.10	23	4,820	0.48%
2019/08/28	16	86.79	5	86.90	87.70	11	4,687	0.23%
2019/08/26	0	0.00	1	83.20	82.00	-1	4,579	-0.02%
2019/08/23	1	86.00	2	86.35	85.10	-1	4,534	-0.02%
2019/08/22	3	86.53	3	85.80	85.80	0	4,491	0.00%
2019/08/21	2	85.90	1	85.50	85.30	1	4,431	0.02%
2019/08/20	8	84.58	6	85.20	85.30	2	4,411	0.05%
2019/08/19	0	0.00	1	85.00	84.10	-1	4,378	-0.02%
2019/08/16	52	84.28	53	83.90	85.00	-1	4,345	-0.02%
2019/08/15	1	81.60	1	82.20	82.60	0	4,266	0.00%
2019/08/14	0	0.00	2	82.50	82.30	-2	4,258	-0.05%
2019/08/13	41	82.45	30	82.50	80.70	11	4,238	0.26%
2019/08/12	12	80.63	14	81.26	82.90	-2	4,208	-0.05%
2019/08/07	2	78.50	0	0.00	78.00	2	4,167	0.05%
2019/08/06	0	0.00	3	78.90	79.50	-3	4,196	-0.07%
2019/08/02	1	81.10	0	0.00	80.60	1	4,196	0.02%
2019/08/01	4	82.70	4	82.70	82.70	0	4,210	0.00%
2019/07/31	1	81.40	3	82.00	83.40	-2	4,220	-0.05%
2019/07/30	2	84.05	2	82.20	81.80	0	4,191	0.00%
2019/07/29	1	85.80	0	0.00	85.10	1	4,203	0.02%
2019/07/26	0	0.00	1	85.90	85.40	-1	4,270	-0.02%
2019/07/25	15	84.91	18	85.56	86.00	-3	4,275	-0.07%
2019/07/24	12	84.15	12	84.65	84.30	0	4,282	0.00%
2019/07/23	22	85.13	12	85.70	84.80	10	4,307	0.23%
2019/07/22	5	85.08	0	0.00	84.90	5	4,351	0.11%
2019/07/19	1	85.70	1	85.20	85.00	0	4,365	0.00%
2019/07/18	3	87.73	3	86.80	85.00	0	4,337	0.00%
2019/07/17	31	89.69	33	89.40	87.20	-2	4,321	-0.05%
2019/07/16	3	87.43	7	87.31	86.80	-4	4,094	-0.10%
2019/07/15	4	85.70	0	86.10	86.00	4	4,122	0.10%
2019/07/12	1	86.00	0	0.00	85.80	1	4,268	0.02%
2019/07/11	3	86.63	4	86.90	86.00	-1	4,338	-0.02%
2019/07/10	0	0.00	6	85.82	86.40	-6	4,383	-0.14%
2019/07/09	0	0.00	8	84.60	84.00	-8	4,450	-0.18%
2019/07/08	1	85.10	0	0.00	85.10	1	4,593	0.02%
2019/07/05	0	0.00	1	86.10	86.40	-1	4,668	-0.02%
2019/07/04	14	85.97	8	86.30	86.00	6	4,777	0.13%
2019/07/03	1	87.30	0	0.00	87.00	1	4,814	0.02%
2019/07/02	4	88.70	2	88.65	88.50	2	4,827	0.04%
2019/07/01	9	90.62	16	90.99	89.70	-7	4,829	-0.14%
2019/06/28	0	0.00	1	86.00	86.90	-1	4,801	-0.02%
2019/06/27	54	86.90	45	86.86	86.90	9	5,131	0.18%
2019/06/26	7	81.73	7	81.76	82.40	0	4,997	0.00%
2019/06/25	0	0.00	1	81.70	81.30	-1	5,226	-0.02%
2019/06/24	2	82.30	2	81.85	82.70	0	5,489	0.00%
2019/06/21	4	84.00	7	83.49	80.80	-3	6,009	-0.05%
2019/06/20	32	83.21	30	84.22	84.00	2	6,228	0.03%
2019/06/19	9	82.68	4	82.35	82.20	5	6,977	0.07%
2019/06/18	1	81.40	1	82.40	80.80	0	7,536	0.00%
2019/06/17	5	81.56	4	81.55	83.00	1	7,921	0.01%
2019/06/14	24	81.90	31	82.08	81.60	-7	7,923	-0.09%
2019/06/13	20	80.96	17	80.45	80.40	3	7,774	0.04%
2019/06/12	1	74.80	3	74.43	76.00	-2	7,605	-0.03%
2019/06/11	2	74.05	0	0.00	74.10	2	7,906	0.03%
2019/06/10	1	72.10	1	73.20	73.50	0	8,015	0.00%
2019/06/06	4	70.48	0	0.00	70.00	4	8,052	0.05%
2019/06/05	4	72.70	0	0.00	72.30	4	8,025	0.05%
2019/05/31	5	74.06	3	74.07	73.60	2	8,119	0.02%
2019/05/30	1	73.40	1	73.00	73.10	0	8,167	0.00%
2019/05/29	1	71.90	1	72.70	72.20	0	8,229	0.00%
2019/05/27	1	72.60	1	72.30	72.30	0	8,334	0.00%
2019/05/24	3	73.57	3	73.80	72.60	0	8,468	0.00%
2019/05/23	0	0.00	1	73.90	72.90	-1	8,607	-0.01%
2019/05/22	1	76.50	0	0.00	75.50	1	9,113	0.01%
2019/05/21	0	0.00	1	76.00	77.30	-1	9,173	-0.01%
2019/05/20	8	75.38	9	75.43	75.20	-1	9,297	-0.01%
2019/05/17	8	75.64	7	76.40	75.00	1	9,366	0.01%
2019/05/15	2	80.30	0	0.00	80.00	2	9,406	0.02%
2019/05/14	14	77.74	19	77.92	80.60	-5	9,518	-0.05%
2019/05/13	4	79.30	4	79.20	78.50	0	9,507	0.00%
2019/05/10	6	82.07	7	82.41	81.50	-1	9,510	-0.01%
2019/05/09	20	81.62	25	83.28	82.00	-5	9,554	-0.05%
2019/05/08	4	84.90	0	0.00	85.40	4	9,574	0.04%
2019/05/07	3	86.77	2	87.10	86.00	1	9,573	0.01%
2019/05/06	1	87.40	18	86.80	85.70	-17	9,611	-0.18%
2019/05/03	25	90.18	8	90.31	89.70	17	9,571	0.18%
2019/05/02	7	88.27	6	88.43	88.00	1	9,524	0.01%
2019/04/30	12	86.99	14	86.64	88.30	-2	9,544	-0.02%
2019/04/29	9	86.21	8	87.28	85.50	1	9,591	0.01%
2019/04/26	24	87.39	24	88.70	87.50	0	9,773	0.00%
2019/04/25	5	91.74	2	91.95	91.40	3	9,894	0.03%
2019/04/24	1	91.10	6	91.23	90.80	-5	9,943	-0.05%
2019/04/23	15	90.63	19	90.68	90.40	-4	10,073	-0.04%
2019/04/22	7	91.64	54	91.45	92.00	-47	10,362	-0.45%
2019/04/19	14	92.76	7	91.86	91.30	7	10,529	0.07%
2019/04/18	12	92.25	11	92.46	92.50	1	10,755	0.01%
2019/04/17	19	91.94	42	91.79	91.20	-23	10,669	-0.22%
2019/04/16	6	93.17	4	91.98	92.20	2	10,632	0.02%
2019/04/15	12	92.64	37	92.29	93.60	-25	10,584	-0.24%
2019/04/12	24	92.10	27	92.93	91.50	-3	10,511	-0.03%
2019/04/11	10	96.64	14.1	96.64	94.80	-4.1	10,375	-0.04%
2019/04/10	35	97.33	30	97.51	96.30	5	10,308	0.05%
2019/04/09	21	97.58	11	97.12	96.10	10	10,267	0.10%
2019/04/08	21	97.79	17	98.15	96.50	4	10,221	0.04%
2019/04/03	7	98.39	7	98.54	97.50	0	10,114	0.00%
2019/04/02	24	98.34	27	98.58	98.80	-3	10,066	-0.03%
2019/04/01	40	100.24	56	100.51	97.40	-16	9,895	-0.16%
2019/03/29	9	96.54	4	97.08	98.40	5	9,486	0.05%
2019/03/28	11	96.96	18	97.53	96.40	-7	9,346	-0.07%
2019/03/27	82	98.17	39	97.40	97.70	43	9,125	0.47%
2019/03/26	74.1	98.94	73	99.31	99.10	1.1	8,857	0.01%
2019/03/25	54	93.01	46	94.04	95.60	8	8,350	0.10%
2019/03/22	150	94.65	102	94.93	94.60	48	8,080	0.59%	大買/大賣/
2019/03/21	43	87.10	85	87.28	90.50	-42	7,287	-0.58%
2019/03/20	125	84.86	109	84.62	82.30	16	6,741	0.24%	大買/大賣/
2019/03/19	4	79.63	6	79.38	80.20	-2	6,353	-0.03%
2019/03/18	4	79.80	8	79.88	78.80	-4	6,301	-0.06%
2019/03/15	0	79.00	0	0.00	78.80	0	6,244	0.00%
2019/03/14	40	79.57	35	80.29	80.10	5	6,161	0.08%
2019/03/13	7	78.11	12	78.48	79.10	-5	5,920	-0.08%
2019/03/12	7	76.91	10	76.30	75.60	-3	5,834	-0.05%
2019/03/11	7	74.71	2	75.60	74.90	5	5,819	0.09%
2019/03/08	0	75.10	0	0.00	74.80	0	5,987	0.00%
2019/03/07	11	75.29	8	76.94	75.60	3	6,020	0.05%
2019/03/06	10	77.96	15	77.94	77.40	-5	6,106	-0.08%
2019/03/05	14	78.36	12	77.98	77.20	2	6,139	0.03%
2019/03/04	5	78.56	5	78.70	77.00	0	6,128	0.00%
2019/02/27	8	76.80	10	76.42	77.20	-2	6,089	-0.03%
2019/02/26	17	78.87	33	78.80	77.50	-16	6,118	-0.26%
2019/02/25	27	79.94	15	79.96	79.20	12	6,320	0.19%
2019/02/22	75	79.33	70	78.80	78.80	5	6,205	0.08%
2019/02/21	61	79.00	60	79.40	79.70	1	6,066	0.02%
2019/02/20	8	74.64	4	75.30	74.20	4	5,579	0.07%
2019/02/19	21	75.51	22	75.71	75.00	-1	5,591	-0.02%
2019/02/18	3	74.43	3	74.20	74.50	0	5,466	0.00%
2019/02/15	4	72.83	12	72.45	72.50	-8	5,404	-0.15%
2019/02/14	3	74.97	2	75.20	74.10	1	5,410	0.02%
2019/02/13	19	75.88	15	76.39	74.80	4	5,440	0.07%
2019/02/12	6	75.23	4	75.10	75.00	2	5,329	0.04%
2019/02/11	3	74.37	9	74.60	74.80	-6	5,362	-0.11%
2019/01/30	2	74.25	19	74.01	73.50	-17	5,743	-0.30%
2019/01/29	3	73.20	5	73.54	74.00	-2	6,050	-0.03%
2019/01/28	6	72.95	12	72.86	72.70	-6	6,021	-0.10%
2019/01/25	20	73.71	15	73.55	73.20	5	6,071	0.08%
2019/01/24	10	72.86	8	72.70	72.50	2	6,106	0.03%
2019/01/23	9	73.23	0	0.00	72.50	9	6,125	0.15%
2019/01/22	17	73.80	15	73.32	73.00	2	6,136	0.03%
2019/01/21	22	74.75	13	74.58	73.80	9	6,157	0.15%
2019/01/18	18	73.98	18	74.53	74.30	0	6,148	0.00%
2019/01/17	8	75.01	3	74.77	72.70	5	5,990	0.08%
2019/01/16	12	74.91	13	75.37	74.10	-1	5,890	-0.02%
2019/01/15	14	74.29	12	74.25	75.50	2	5,839	0.03%
2019/01/14	36	75.12	40	75.07	75.10	-4	5,709	-0.07%
2019/01/11	21	72.78	12	72.87	71.80	9	5,386	0.17%
2019/01/10	21	70.56	84	71.31	71.50	-63	5,164	-1.22%
2019/01/09	3	68.57	9	68.33	67.60	-6	4,877	-0.12%
2019/01/08	11	67.01	17	67.18	68.50	-6	4,827	-0.12%
2019/01/07	4	65.93	7	66.83	66.40	-3	4,801	-0.06%
2019/01/04	9	62.81	6	63.25	64.00	3	4,813	0.06%
2019/01/03	6	66.38	5	66.40	65.30	1	4,893	0.02%
2019/01/02	5	66.62	6	67.25	67.00	-1	4,968	-0.02%
2018/12/28	21	66.48	20	66.56	66.20	1	4,990	0.02%
2018/12/27	10	64.67	11	64.57	65.20	-1	4,989	-0.02%
2018/12/26	6	64.18	5	64.56	62.70	1	4,986	0.02%
2018/12/25	7	63.99	6	63.90	63.70	1	5,055	0.02%
2018/12/24	2	64.50	6	64.73	65.00	-4	5,187	-0.08%
2018/12/22	4	64.05	0	0.00	63.80	4	5,205	0.08%
2018/12/21	19	62.68	9	63.30	64.60	10	5,238	0.19%
2018/12/20	8	65.35	6	66.23	64.50	2	5,217	0.04%
2018/12/19	10	66.85	9	66.91	66.30	1	5,225	0.02%
2018/12/18	9	68.30	8	68.53	66.70	1	5,263	0.02%
2018/12/17	12	67.70	22	68.12	68.60	-10	5,355	-0.19%
2018/12/14	7	67.09	19	67.84	67.50	-12	5,358	-0.22%
2018/12/13	21	68.38	16	68.72	67.40	5	5,338	0.09%
2018/12/12	14	66.34	25	67.11	67.70	-11	5,285	-0.21%
2018/12/11	3	64.53	4	64.58	64.60	-1	5,251	-0.02%
2018/12/10	21	63.87	4	64.60	63.50	17	5,277	0.32%
2018/12/07	6	65.88	7	65.81	65.60	-1	5,273	-0.02%
2018/12/06	21	66.17	21	66.57	64.70	0	5,302	0.00%
2018/12/05	16	67.83	8	67.80	66.90	8	5,326	0.15%
2018/12/04	12	69.64	16	69.82	69.90	-4	5,422	-0.07%
2018/12/03	18	69.73	29	69.56	69.80	-11	5,413	-0.20%
2018/11/30	13	66.86	11	66.78	66.70	2	5,250	0.04%
2018/11/29	25	69.24	14	68.96	66.50	11	5,216	0.21%
2018/11/28	15	67.08	13	67.27	68.00	2	5,100	0.04%
2018/11/27	17	65.23	22	65.85	66.90	-5	5,032	-0.10%
2018/11/26	18	65.14	11	65.26	65.00	7	4,961	0.14%
2018/11/23	16	64.18	17	64.54	64.40	-1	4,940	-0.02%
2018/11/22	86	65.81	28	66.82	64.10	58	4,887	1.19%
2018/11/21	9	63.00	8	63.41	63.60	1	4,645	0.02%
2018/11/20	12	62.97	6	62.87	62.90	6	4,632	0.13%
2018/11/19	23	63.42	18	63.26	63.50	5	4,629	0.11%
2018/11/16	7	62.80	6	63.00	62.60	1	4,624	0.02%
2018/11/15	4	61.65	7	61.50	61.70	-3	4,569	-0.07%
2018/11/14	0	0.00	1	62.30	60.80	-1	4,587	-0.02%
2018/11/13	6	59.53	8	59.73	62.20	-2	4,617	-0.04%
2018/11/12	8	62.44	9	62.80	61.10	-1	4,614	-0.02%
2018/11/09	16	61.50	28	61.36	62.00	-12	4,641	-0.26%
2018/11/08	4	62.50	7	63.30	61.80	-3	4,694	-0.06%
2018/11/07	18	62.76	17	62.97	63.00	1	4,732	0.02%
2018/11/06	52	64.80	49	66.14	62.50	3	4,522	0.07%
2018/11/05	7	59.14	10	59.30	60.60	-3	4,226	-0.07%
2018/11/02	7	58.13	7	59.43	58.20	0	4,408	0.00%
2018/11/01	22	57.51	13	57.94	57.90	9	4,733	0.19%
2018/10/31	5	54.56	8	55.04	55.40	-3	4,905	-0.06%
2018/10/30	11	52.95	8	53.00	52.40	3	4,885	0.06%
2018/10/29	8	53.68	8	54.55	54.00	0	4,862	0.00%
2018/10/26	5	57.68	6	57.42	54.80	-1	4,844	-0.02%
2018/10/25	24	57.72	25	57.64	56.80	-1	4,816	-0.02%
2018/10/24	8	58.45	9	58.83	60.20	-1	4,759	-0.02%
2018/10/23	7	60.03	10	59.38	58.00	-3	4,734	-0.06%
2018/10/22	11	60.29	6	60.50	60.90	5	4,739	0.11%
2018/10/19	3	58.97	3	57.97	59.70	0	4,740	0.00%
2018/10/18	7	58.57	6	58.60	58.50	1	4,744	0.02%
2018/10/17	3	58.83	2	59.45	58.50	1	4,821	0.02%
2018/10/16	5	59.14	5	58.58	57.80	0	4,898	0.00%
2018/10/15	5	57.54	8	57.55	57.80	-3	5,034	-0.06%
2018/10/12	11	55.35	11	56.22	57.40	0	5,083	0.00%
2018/10/11	17	55.22	14	55.71	54.50	3	5,070	0.06%
2018/10/09	12	63.61	19	61.88	60.50	-7	5,094	-0.14%
2018/10/08	11	66.50	24	66.68	64.80	-13	5,036	-0.26%
2018/10/05	11	67.77	11	67.94	67.00	0	5,060	0.00%
2018/10/04	6	70.10	9	70.37	70.20	-3	5,118	-0.06%
2018/10/03	12	71.85	6	71.98	70.00	6	5,118	0.12%
2018/10/02	22	75.20	15	75.73	73.50	7	5,095	0.14%
2018/10/01	4	72.93	5	72.88	73.30	-1	5,000	-0.02%
2018/09/28	6	72.38	2	71.80	72.30	4	5,050	0.08%
2018/09/26	6	71.67	6	72.68	71.40	0	5,164	0.00%
2018/09/25	3	72.03	9	71.61	72.20	-6	5,172	-0.12%
2018/09/21	20	68.49	20	68.80	70.20	0	5,170	0.00%
2018/09/20	14	70.64	15	70.58	70.70	-1	5,080	-0.02%
2018/09/19	4	70.75	3	70.97	70.20	1	5,087	0.02%
2018/09/18	15	69.97	11	70.10	70.00	4	5,141	0.08%
2018/09/17	2	71.50	6	71.52	71.70	-4	5,179	-0.08%
2018/09/14	8	70.50	18	70.56	71.70	-10	5,216	-0.19%
2018/09/13	6	69.37	5	68.82	68.50	1	5,236	0.02%
2018/09/12	1	68.80	3	70.20	69.20	-2	5,278	-0.04%
2018/09/11	22	70.53	19	71.00	70.70	3	5,357	0.06%
2018/09/10	23	70.77	18	70.89	69.30	5	5,325	0.09%
2018/09/07	1	77.20	0	0.00	77.00	1	5,431	0.02%
2018/09/06	10	79.80	6	79.78	79.80	4	5,571	0.07%
2018/09/05	6	80.17	12	80.50	80.20	-6	5,869	-0.10%
2018/09/04	12	79.42	24	79.14	79.50	-12	6,252	-0.19%
2018/09/03	20	80.12	18	79.67	78.70	2	6,833	0.03%
2018/08/30	6	80.70	7	80.76	80.70	-1	7,340	-0.01%
2018/08/29	2	80.55	1	80.30	80.40	1	7,524	0.01%
2018/08/28	8	81.31	10	81.30	80.60	-2	7,796	-0.03%
2018/08/27	8	79.83	13	79.46	80.40	-5	7,822	-0.06%
2018/08/24	4	78.70	2	79.20	78.60	2	7,863	0.03%
2018/08/23	17	80.46	16	80.06	79.30	1	7,938	0.01%
2018/08/22	8	79.48	12	79.75	80.10	-4	7,956	-0.05%
2018/08/21	11	79.60	11	79.60	79.70	0	8,028	0.00%
2018/08/20	7	79.01	7	79.33	78.60	0	8,107	0.00%
2018/08/17	12	80.18	10	81.31	79.50	2	8,203	0.02%
2018/08/16	14	78.85	12	78.88	80.00	2	8,362	0.02%
2018/08/15	27	81.33	25	81.28	80.00	2	8,296	0.02%
2018/08/14	19	81.68	27	81.50	81.60	-8	8,375	-0.10%
2018/08/13	20	83.41	25	84.12	82.60	-5	8,370	-0.06%
2018/08/10	11	90.21	8	90.41	88.30	3	8,213	0.04%
2018/08/09	18	90.57	17	90.52	90.80	1	8,330	0.01%
2018/08/08	39	90.05	27	90.48	92.20	12	8,183	0.15%
2018/08/07	60	82.71	55	85.17	83.90	5	7,839	0.06%
2018/08/06	8	88.18	8	87.75	88.00	0	7,689	0.00%
2018/08/03	5	88.38	12	88.72	88.70	-7	7,762	-0.09%
2018/08/02	5	88.52	8	88.70	88.10	-3	7,787	-0.04%
2018/08/01	14	90.56	17	90.12	89.10	-3	7,823	-0.04%
2018/07/31	5	88.78	9	89.59	89.30	-4	7,818	-0.05%
2018/07/30	15	89.85	18	90.39	89.70	-3	7,938	-0.04%
2018/07/27	6	89.28	5	89.20	89.20	1	7,938	0.01%
2018/07/26	7	88.10	10	88.33	88.10	-3	7,950	-0.04%
2018/07/25	20	88.93	17	89.19	88.50	3	7,991	0.04%
2018/07/24	16	87.59	23	87.90	89.00	-7	8,123	-0.09%
2018/07/23	36	89.75	25	89.99	89.50	11	8,134	0.14%
2018/07/20	21	93.25	19	93.08	92.20	2	8,180	0.02%
2018/07/19	14	91.81	15	92.22	91.10	-1	8,116	-0.01%
2018/07/18	8	90.58	23	92.39	90.30	-15	8,211	-0.18%
2018/07/17	18	92.83	22	93.05	91.90	-4	8,406	-0.05%
2018/07/16	5	91.66	5	91.50	91.70	0	8,455	0.00%
2018/07/13	5	91.14	5	92.24	91.00	0	8,549	0.00%
2018/07/12	54	90.20	81	90.89	91.50	-27	8,961	-0.30%
2018/07/11	47	87.53	45	87.86	87.50	2	9,523	0.02%
2018/07/10	23	89.13	69	88.92	88.90	-46	9,647	-0.48%
2018/07/09	30	87.76	7	88.13	87.30	23	9,676	0.24%
2018/07/06	16	87.41	18	87.35	89.40	-2	9,702	-0.02%
2018/07/05	86	90.20	35	89.65	86.00	51	9,703	0.53%
2018/07/04	6	90.53	2	89.00	90.20	4	9,695	0.04%
2018/07/03	2	91.10	3	91.50	90.50	-1	9,676	-0.01%
2018/07/02	34	95.71	34	94.45	92.00	0	9,669	0.00%
2018/06/29	21	93.16	15	92.55	94.00	6	9,665	0.06%
2018/06/28	15	91.75	11	91.09	91.70	4	9,635	0.04%
2018/06/27	34	92.76	16	92.71	90.90	18	9,654	0.19%
2018/06/26	22	91.85	21	91.74	92.50	1	9,635	0.01%
2018/06/25	13	95.24	7	96.70	93.30	6	9,602	0.06%
2018/06/22	8	96.64	8	96.50	96.80	0	9,646	0.00%
2018/06/21	17	99.59	8	100.39	98.50	9	9,690	0.09%
2018/06/20	14	100.61	44	100.09	99.00	-30	9,823	-0.31%
2018/06/19	15	105.27	18	103.17	102.00	-3	9,921	-0.03%
2018/06/15	19	109.74	41	106.95	107.00	-22	10,086	-0.22%
2018/06/14	31	111.06	17	111.38	110.00	14	10,122	0.14%
2018/06/13	64	112.77	39	113.35	109.50	25	10,003	0.25%
2018/06/12	30	113.18	34.4	112.20	111.50	-4.4	9,896	-0.04%
2018/06/11	55	110.44	56	111.09	111.00	-1	9,973	-0.01%
2018/06/08	42	105.61	24	106.13	107.50	18	9,426	0.19%
2018/06/07	24	99.40	57	99.05	97.90	-33	9,122	-0.36%
2018/06/06	37	101.89	10	102.50	99.30	27	9,083	0.30%
2018/06/05	63	97.61	68	98.54	98.90	-5	9,182	-0.05%
2018/06/04	24	95.93	17	95.56	95.30	7	8,960	0.08%
2018/06/01	11	95.02	10	95.11	94.70	1	9,016	0.01%
2018/05/31	6	94.90	10	94.18	94.70	-4	9,096	-0.04%
2018/05/30	12	94.12	24	93.24	93.20	-12	9,150	-0.13%
2018/05/29	27	96.58	29	96.07	95.50	-2	9,289	-0.02%
2018/05/28	17	96.41	10	96.66	95.90	7	9,717	0.07%
2018/05/25	44	96.32	23	96.36	95.20	21	9,996	0.21%
2018/05/24	31	94.69	66	95.70	95.00	-35	9,908	-0.35%
2018/05/23	3	91.80	5	91.78	92.10	-2	9,867	-0.02%
2018/05/22	18	94.88	18	93.83	92.50	0	9,902	0.00%
2018/05/21	24	91.90	22	92.16	92.50	2	9,906	0.02%
2018/05/18	7	90.89	1	92.30	90.20	6	9,899	0.06%
2018/05/17	31	92.09	33	93.36	92.20	-2	10,010	-0.02%
2018/05/16	44	90.35	28	90.22	90.00	16	9,969	0.16%
2018/05/15	14	89.04	14	88.54	88.30	0	10,102	0.00%
2018/05/14	43	88.80	13	89.07	88.60	30	10,327	0.29%
2018/05/11	22	92.45	26	91.51	90.00	-4	10,396	-0.04%
2018/05/10	5	91.38	19	91.27	91.30	-14	10,518	-0.13%
2018/05/09	21	91.59	26	92.47	90.30	-5	10,770	-0.05%
2018/05/08	1	91.40	1	91.40	90.70	0	10,944	0.00%
2018/05/07	28	92.48	19	92.87	92.30	9	11,138	0.08%
2018/05/04	19	90.42	24	90.97	89.80	-5	11,659	-0.04%
2018/05/03	14	90.62	14	89.53	89.20	0	11,957	0.00%
2018/05/02	10	91.93	7	91.67	90.40	3	12,704	0.02%
2018/04/30	16	88.39	49	88.68	92.40	-33	13,070	-0.25%
2018/04/27	18	90.40	11	90.35	91.00	7	12,940	0.05%
2018/04/26	25	90.93	17	91.16	89.90	8	12,914	0.06%
2018/04/25	8	94.71	8	94.21	95.30	0	12,840	0.00%
2018/04/24	24	96.43	17	97.09	95.00	7	12,816	0.05%
2018/04/23	36	98.92	27	98.60	99.50	9	12,740	0.07%
2018/04/20	7	108.07	15	107.90	106.50	-8	12,537	-0.06%
2018/04/19	11	107.41	8	108.25	106.50	3	12,413	0.02%
2018/04/18	94	112.21	65	112.90	107.00	29	12,497	0.23%
2018/04/17	71	110.30	114	110.99	109.50	-43	12,046	-0.36%	大賣/
2018/04/16	36	104.33	12	105.00	104.00	24	11,418	0.21%
2018/04/13	10	102.90	3	104.33	102.50	7	11,333	0.06%
2018/04/12	12	102.33	7	103.79	102.00	5	11,311	0.04%
2018/04/11	37	104.49	34	105.00	101.50	3	11,358	0.03%
2018/04/10	3	104.50	7	103.14	103.00	-4	11,373	-0.04%
2018/04/09	3	100.83	0	0.00	100.50	3	11,333	0.03%
2018/04/03	1	100.00	0	0.00	100.50	1	11,428	0.01%
2018/04/02	2	101.75	5	102.00	101.50	-3	11,484	-0.03%
2018/03/31	3	102.00	4	102.38	102.50	-1	11,617	-0.01%
2018/03/30	4	103.38	3	102.50	102.50	1	11,741	0.01%
2018/03/28	2	104.00	9	104.67	104.00	-7	11,923	-0.06%
2018/03/27	16	105.28	15	105.40	105.00	1	11,935	0.01%
2018/03/26	4	104.75	3.2	105.48	104.00	0.9	11,928	0.01%
2018/03/23	9	102.39	8	102.94	103.50	1	11,928	0.01%
2018/03/22	37	111.72	32	111.00	107.50	5	11,923	0.04%
2018/03/21	47.2	111.26	51	111.94	111.50	-3.8	11,799	-0.03%
2018/03/20	20	112.45	14	111.07	108.50	6	11,627	0.05%
2018/03/19	16	109.28	16	110.06	111.50	0	11,530	0.00%
2018/03/16	31	109.95	35	111.30	109.50	-4	11,568	-0.03%
2018/03/15	43	111.85	49	110.34	109.00	-6	11,700	-0.05%
2018/03/14	8	105.88	8	106.44	107.00	0	11,310	0.00%
2018/03/13	18	107.31	12	106.33	106.00	6	11,513	0.05%
2018/03/12	0	104.50	2	104.50	104.50	-2	11,617	-0.02%
2018/03/09	33	108.70	10	108.25	104.50	23	11,812	0.19%
2018/03/08	8	103.94	5	104.30	104.00	3	11,748	0.03%
2018/03/07	4	104.50	0	0.00	103.00	4	11,836	0.03%
2018/03/06	35	105.56	25	105.88	106.00	10	11,998	0.08%
2018/03/05	9	108.06	5	108.80	105.50	4	12,005	0.03%
2018/03/02	9	107.72	40	107.51	107.50	-31	11,990	-0.26%
2018/03/01	71	111.15	54	110.92	110.00	17	11,933	0.14%
2018/02/27	17	107.44	24	108.85	110.00	-7	11,587	-0.06%
2018/02/26	1	101.00	0	0.00	100.00	1	11,284	0.01%
2018/02/23	7	102.79	17	102.76	100.50	-10	11,390	-0.09%
2018/02/22	3	98.73	3	99.13	99.70	0	11,747	0.00%
2018/02/21	13	100.38	10	99.42	100.50	3	11,855	0.03%
2018/02/12	9	95.08	2	93.60	93.00	7	11,861	0.06%
2018/02/09	10	91.47	6	92.50	96.00	4	12,282	0.03%
2018/02/08	12	96.31	7	96.14	96.00	5	12,232	0.04%
2018/02/07	12	101.53	10.1	101.27	97.80	1.9	12,194	0.02%
2018/02/06	17	99.51	15	98.71	97.80	2	12,216	0.02%
2018/02/05	18.1	108.31	3	108.50	108.50	15.1	12,046	0.13%
2018/02/02	5	112.50	10	113.65	112.50	-5	12,119	-0.04%
2018/02/01	29	118.21	23	118.50	114.00	6	12,158	0.05%
2018/01/31	15	118.60	15	119.27	118.00	0	12,072	0.00%
2018/01/30	3	123.50	3	123.00	123.00	0	12,087	0.00%
2018/01/29	24	122.44	33.1	121.64	124.00	-9.1	12,033	-0.08%
2018/01/26	23	116.39	15	116.97	116.00	8	11,783	0.07%
2018/01/25	48	112.74	49	113.19	116.00	-1	11,579	-0.01%
2018/01/24	16	101.39	27	99.95	105.50	-11	10,980	-0.10%
2018/01/23	3	97.10	4	97.30	96.10	-1	11,090	-0.01%
2018/01/22	3	96.37	4	95.60	98.20	-1	11,386	-0.01%
2018/01/19	14	96.75	3	97.79	95.30	11	11,767	0.09%
2018/01/18	5	99.16	3	99.60	97.50	2	11,898	0.02%
2018/01/17	8	99.19	4	100.63	99.50	4	12,261	0.03%
2018/01/16	5	98.70	7	99.00	98.60	-2	12,775	-0.02%
2018/01/15	2	97.30	4	98.15	97.80	-2	12,979	-0.02%
2018/01/12	17	98.41	17	98.88	98.00	0	13,301	0.00%
2018/01/11	0	0.00	1	95.00	95.30	-1	13,567	-0.01%
2018/01/10	6	94.67	1	94.60	95.00	5	13,922	0.04%
2018/01/09	2	98.30	5	97.52	95.50	-3	14,366	-0.02%
2018/01/08	1	98.40	1	98.20	97.50	0	14,563	0.00%
2018/01/05	6	100.05	9	100.17	100.00	-3	14,791	-0.02%
2018/01/04	10	99.92	6	99.37	99.70	4	15,107	0.03%
2018/01/03	5	98.86	10	98.43	98.50	-5	15,646	-0.03%
2018/01/02	9	96.51	16	97.31	98.40	-7	16,449	-0.04%