亞光 (3019)-凱基-高美館券商分點個股進出

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
▼0.3
漲幅
-0.46%
成交量
520張
產業
上市光電類股
809人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞光 (3019)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/15	1	64.00	0	0.00	64.50	1	803	0.12%
2024/05/13	5	63.82	0	0.00	63.80	5	807	0.62%
2024/05/09	1	64.30	0	0.00	64.20	1	807	0.12%
2024/05/06	2	64.30	0	0.00	64.40	2	801	0.25%
2024/04/29	0	0.00	1	64.60	64.60	-1	847	-0.12%
2024/04/24	1	63.50	0	0.00	63.50	1	853	0.12%
2024/04/19	2	62.00	3	61.70	62.00	-1	872	-0.11%
2024/04/16	2	63.30	1	63.80	63.10	1	858	0.12%
2024/04/15	0	0.00	1	65.40	65.20	-1	848	-0.12%
2024/04/10	0	0.00	6	67.07	66.30	-6	912	-0.66%
2024/04/09	0	66.25	0	0.00	66.40	0	913	0.00%
2024/04/08	7	65.61	1	66.10	65.60	6	912	0.66%
2024/04/03	1	64.50	1	64.30	65.00	0	898	0.00%
2024/04/02	1	64.60	0	0.00	64.70	1	915	0.11%
2024/03/28	1	65.50	0	0.00	65.00	1	1,062	0.09%
2024/03/25	0	0.00	1	64.80	65.20	-1	1,064	-0.09%
2024/03/22	0	64.60	1	64.60	64.70	-1	1,091	-0.09%
2024/03/21	0	0.00	1	64.60	64.80	-1	1,127	-0.09%
2024/03/20	2	65.20	0	0.00	64.50	2	1,190	0.17%
2024/03/18	1	63.80	0	0.00	63.90	1	1,631	0.06%
2024/03/14	0	64.10	0	0.00	63.80	0	1,777	0.00%
2024/03/13	2	64.70	0	0.00	63.80	2	1,780	0.11%
2024/03/12	0	65.30	0	0.00	64.60	0	1,793	0.00%
2024/03/08	1	62.80	1	63.40	63.00	0	1,796	0.00%
2024/03/07	2	64.25	0	0.00	64.30	2	1,783	0.11%
2024/03/06	0	65.50	0	0.00	65.20	0	1,771	0.00%
2024/03/01	0	67.20	0	0.00	67.00	0	1,770	0.00%
2024/02/29	0	67.00	0	0.00	67.10	0	1,780	0.00%
2024/02/27	2	67.10	0	0.00	67.20	2	1,804	0.11%
2024/02/26	0	0.00	1	68.80	68.90	-1	1,879	-0.05%
2024/02/23	1	68.50	0	0.00	67.60	1	1,899	0.05%
2024/02/22	4	68.70	0	0.00	68.50	4	1,899	0.21%
2024/02/21	4	67.43	0	0.00	68.40	4	1,878	0.21%
2024/02/20	1	67.70	0	0.00	67.10	1	1,864	0.05%
2024/02/19	5	68.00	0	0.00	67.90	5	1,862	0.27%
2024/02/16	0	67.60	0	0.00	67.00	0	1,858	0.00%
2024/02/15	0	66.40	0	0.00	66.30	0	1,853	0.00%
2024/02/05	6	66.25	0	0.00	66.60	6	1,844	0.33%
2024/02/01	0	0.00	0.2	66.40	66.40	-0.2	1,839	-0.01%
2024/01/31	0	0.00	2	67.10	67.20	-2	1,836	-0.11%
2024/01/24	2	70.00	3	69.47	68.40	-1	1,855	-0.05%
2024/01/23	6	68.87	5	69.10	69.20	1	1,838	0.05%
2024/01/22	1	66.60	0	0.00	66.60	1	1,792	0.06%
2024/01/19	1	65.60	0	0.00	65.90	1	1,785	0.06%
2024/01/17	0	0.00	1	64.50	64.70	-1	1,780	-0.06%
2024/01/16	0	66.70	0	0.00	66.20	0	1,759	0.00%
2024/01/15	0	0.00	2	66.80	66.70	-2	1,755	-0.11%
2024/01/12	4	66.50	1	66.60	66.40	3	1,757	0.17%
2024/01/11	1	66.50	0.2	65.70	66.20	0.8	1,752	0.05%
2024/01/05	0	0.00	1	68.00	67.70	-1	1,761	-0.06%
2024/01/04	0	67.40	0	0.00	67.10	0	1,749	0.00%
2024/01/03	0	0.00	14	69.40	69.40	-14	1,707	-0.82%
2023/12/29	3	70.03	0	0.00	70.20	3	1,683	0.18%
2023/12/27	3	70.83	3	71.00	70.60	0	1,658	0.00%
2023/12/26	1	71.80	15	72.90	70.60	-14	1,639	-0.85%
2023/12/25	1	71.30	4	69.93	71.70	-3	1,555	-0.19%
2023/12/22	1	68.60	2	68.40	68.40	-1	1,502	-0.07%
2023/12/21	3	68.57	1	68.80	68.70	2	1,494	0.13%
2023/12/20	0	0.00	1	69.60	69.50	-1	1,489	-0.07%
2023/12/19	6	69.02	5	69.20	69.20	1	1,476	0.07%
2023/12/18	3	69.33	2	69.70	69.10	1	1,451	0.07%
2023/12/15	2	71.00	4	70.98	70.40	-2	1,416	-0.14%
2023/12/14	12	73.27	32	73.86	72.30	-20	1,350	-1.48%
2023/12/13	38	71.29	18	71.66	72.80	20	1,139	1.75%
2023/12/12	36	68.40	3	68.04	69.00	33	894	3.69%
2023/12/11	0	0.00	1	65.60	65.80	-1	754	-0.13%
2023/12/07	2	65.90	1	67.10	65.90	1	765	0.13%
2023/12/06	4	66.30	0	0.00	65.50	4	749	0.53%
2023/12/05	1	66.70	1	66.60	66.70	0	739	0.00%
2023/12/04	1	66.50	1	66.60	66.30	0	739	0.00%
2023/11/30	0	0.00	5	66.80	66.90	-5	735	-0.68%
2023/11/29	3	66.83	0	0.00	67.00	3	728	0.41%
2023/11/28	0	0.00	1	66.10	66.40	-1	718	-0.14%
2023/11/23	2	67.30	3	67.30	67.30	-1	685	-0.15%
2023/11/22	2	65.20	1	65.20	65.10	1	603	0.17%
2023/11/21	4	64.33	1.1	64.81	64.30	2.9	575	0.51%
2023/11/20	1.1	64.40	1	64.20	64.40	0.1	563	0.01%
2023/11/10	0	0.00	1	62.30	62.00	-1	547	-0.18%
2023/11/06	2	63.30	0	0.00	63.30	2	600	0.33%
2023/11/03	2	64.00	5.4	63.53	62.80	-3.4	598	-0.56%
2023/11/02	2.4	61.61	1	61.80	61.50	1.4	586	0.23%
2023/10/26	0	0.00	0	62.00	60.90	0	712	0.00%
2023/10/25	2	62.25	0	0.00	62.00	2	717	0.28%
2023/10/18	1	60.20	0	0.00	61.70	1	736	0.14%
2023/10/13	1	62.80	0.1	62.80	62.50	0.9	736	0.13%
2023/10/12	0	0.00	0.1	62.50	62.30	-0.1	743	-0.01%
2023/10/05	0.1	63.08	0	0.00	62.90	0.1	793	0.02%
2023/09/18	0	0.00	1	66.00	65.70	-1	1,046	-0.10%
2023/09/15	1	65.10	0	0.00	65.30	1	1,042	0.10%
2023/09/14	1	65.60	0	0.00	65.60	1	1,052	0.10%
2023/09/13	10	65.17	10.1	66.21	65.00	-0.1	1,064	-0.01%
2023/09/12	0	0.00	0.4	64.01	64.50	-0.4	1,062	-0.04%
2023/09/11	0.1	63.62	0	0.00	63.10	0.1	1,134	0.01%
2023/09/08	0.2	64.03	0	0.00	63.90	0.2	1,271	0.01%
2023/09/06	0.2	64.61	0	0.00	64.50	0.2	1,286	0.02%
2023/09/05	0.1	65.00	0	65.00	65.10	0	1,286	0.00%
2023/09/04	1.1	64.20	2	64.25	64.30	-0.9	1,283	-0.07%
2023/09/01	1	63.90	0	0.00	63.80	1	1,286	0.08%
2023/08/30	1	63.00	0	0.00	63.00	1	1,307	0.08%
2023/08/25	1	62.00	1	62.30	62.00	0	1,464	0.00%
2023/08/24	0	0.00	2	62.95	62.40	-2	1,466	-0.14%
2023/08/22	2	62.25	0	0.00	62.20	2	1,479	0.14%
2023/08/17	1	61.10	1	61.90	62.80	0	1,487	0.00%
2023/08/15	1	62.40	0	0.00	62.50	1	1,479	0.07%
2023/08/14	0	0.00	2	62.00	62.00	-2	1,480	-0.14%
2023/08/10	0	0.00	10	64.90	65.00	-10	1,467	-0.68%
2023/08/07	1	67.30	10	67.76	67.40	-9	1,454	-0.62%
2023/08/04	1	65.40	2	65.75	65.50	-1	1,421	-0.07%
2023/08/02	17	66.15	4	66.83	65.70	13	1,408	0.92%
2023/07/31	3	64.93	0.7	64.50	64.10	2.3	1,335	0.17%
2023/07/28	2	64.65	0	0.00	64.80	2	1,330	0.15%
2023/07/25	0	0.00	2	65.20	65.00	-2	1,321	-0.15%
2023/07/24	2	64.70	0	0.00	64.50	2	1,318	0.15%
2023/07/20	1	66.61	1	66.90	66.50	0	1,315	0.00%
2023/07/18	1	67.90	1	67.70	66.30	0	1,307	0.00%
2023/07/17	0	0.00	11	67.17	67.60	-11	1,305	-0.84%
2023/07/14	1	67.80	2	68.05	67.50	-1	1,307	-0.08%
2023/07/13	0	0.00	6	68.72	67.90	-6	1,311	-0.46%
2023/07/12	6	67.32	0	0.00	67.70	6	1,309	0.46%
2023/07/11	11	68.50	5	68.50	68.30	6	1,300	0.46%
2023/07/10	4	68.45	2	68.00	67.40	2	1,282	0.16%
2023/07/07	1	67.40	1	67.10	67.00	0	1,231	0.00%
2023/07/06	1	67.60	11	67.71	67.90	-10	1,194	-0.84%
2023/07/05	2	66.50	0	0.00	66.10	2	1,169	0.17%
2023/07/04	0	0.00	2	64.70	65.30	-2	1,148	-0.17%
2023/07/03	2	64.40	0	0.00	64.30	2	1,143	0.17%
2023/06/29	1	65.90	0	0.00	66.30	1	1,134	0.09%
2023/06/27	2	64.95	2	64.70	64.40	0	1,133	0.00%
2023/06/26	1	66.10	3	66.03	65.90	-2	1,125	-0.18%
2023/06/20	1	66.60	0	0.00	66.60	1	1,132	0.09%
2023/06/19	0	0.00	0	67.90	67.20	0	1,128	0.00%
2023/06/16	2	68.85	2	68.40	68.10	0	1,122	0.00%
2023/06/15	15	68.79	12	69.64	68.80	3	1,108	0.27%
2023/06/14	26	68.95	15	69.20	68.00	11	1,043	1.05%
2023/06/13	1	65.70	1	66.10	66.20	0	924	0.00%
2023/06/12	0	0.00	0	65.85	66.10	0	926	0.00%
2023/06/09	1	65.70	2	65.80	65.60	-1	942	-0.11%
2023/06/06	0	0.00	2	65.95	65.60	-2	1,075	-0.19%
2023/06/05	3	66.47	1.1	66.70	66.80	1.9	1,138	0.17%
2023/06/02	2	66.10	3	66.13	66.00	-1	1,430	-0.07%
2023/06/01	8	68.18	4	67.83	66.80	4	1,630	0.25%
2023/05/29	0	64.80	0	0.00	65.20	0	1,514	0.00%
2023/05/16	0	63.10	0	0.00	62.60	0	1,514	0.00%
2023/05/11	0	0.00	1	62.80	61.80	-1	1,521	-0.07%
2023/05/05	0	0.00	1	63.50	63.30	-1	1,559	-0.06%
2023/05/04	1	63.70	0	0.00	63.00	1	1,648	0.06%
2023/05/03	5	63.50	6	63.60	63.50	-1	1,681	-0.06%
2023/05/02	0	0.00	4	64.10	64.20	-4	1,688	-0.24%
2023/04/26	0	0.00	1	62.50	63.40	-1	1,684	-0.06%
2023/04/25	1	63.60	0	0.00	62.80	1	1,682	0.06%
2023/04/24	1.1	64.39	0	0.00	64.40	1.1	1,670	0.07%
2023/04/21	0	0.00	1	64.80	64.30	-1	1,669	-0.06%
2023/04/20	0	0.00	3	65.63	65.50	-3	1,662	-0.18%
2023/04/18	1	68.00	3	67.20	67.30	-2	1,661	-0.12%
2023/04/17	5	69.00	7	68.43	68.50	-2	1,643	-0.12%
2023/04/14	0	0.00	2	67.00	67.00	-2	1,613	-0.12%
2023/04/13	2	67.30	5	67.30	66.80	-3	1,603	-0.19%
2023/04/12	1	67.10	0	0.00	67.10	1	1,584	0.06%
2023/04/11	2	67.15	0	0.00	67.10	2	1,579	0.13%
2023/04/10	3	66.70	2	67.25	67.00	1	1,574	0.06%
2023/04/07	2	65.70	0	0.00	65.50	2	1,548	0.13%
2023/04/06	0	66.00	0	0.00	65.70	0	1,541	0.00%
2023/03/30	0	65.80	0	0.00	66.10	0	1,537	0.00%
2023/03/28	2	65.70	1	65.40	65.30	1	1,527	0.07%
2023/03/27	3	66.20	1	66.30	66.10	2	1,517	0.13%
2023/03/24	3	66.50	1.2	66.97	66.10	1.8	1,515	0.12%
2023/03/23	7	66.06	2	66.00	66.20	5	1,505	0.33%
2023/03/22	2	66.00	0	0.00	65.80	2	1,500	0.13%
2023/03/20	0.1	64.80	0	0.00	64.90	0.1	1,489	0.01%
2023/03/15	1.1	65.93	0	0.00	65.00	1.1	1,475	0.07%
2023/03/14	1	65.50	1	65.00	64.90	0	1,469	0.00%
2023/03/13	5	65.78	4	65.98	66.20	1	1,460	0.07%
2023/03/10	2	68.10	1	67.90	67.60	1	1,441	0.07%
2023/03/09	2	71.55	1	70.50	70.30	1	1,400	0.07%
2023/03/08	1	71.00	31	71.50	70.60	-30	1,394	-2.15%
2023/03/07	63	72.44	52	72.67	72.40	11	1,322	0.83%
2023/03/06	41	70.65	12	70.39	72.00	29	1,015	2.85%
2023/03/03	0	0.00	1	65.10	65.50	-1	792	-0.13%
2023/03/02	1	65.00	0	0.00	64.30	1	785	0.13%
2023/03/01	1	64.50	2	64.35	64.40	-1	790	-0.13%
2023/02/23	1	66.10	1	66.10	65.80	0	814	0.00%
2023/02/21	1	67.10	0	0.00	67.10	1	961	0.10%
2023/02/14	1	65.20	1	65.10	65.10	0	1,015	0.00%
2023/02/13	0	66.30	0	0.00	64.90	0	1,026	0.00%
2023/02/10	2	65.15	2	65.15	64.80	0	1,044	0.00%
2023/02/08	0	0.00	4	66.55	66.60	-4	1,059	-0.38%
2023/02/06	1	66.50	0	0.00	66.50	1	1,082	0.09%
2023/02/02	2.4	67.73	2	67.70	67.10	0.4	1,066	0.03%
2023/02/01	1	66.20	0	0.00	66.00	1	986	0.10%
2023/01/31	0	0.00	0.1	63.70	63.70	-0.1	961	-0.01%
2023/01/30	0.1	62.60	0	0.00	62.10	0.1	959	0.01%
2023/01/10	4	63.50	1	63.40	63.60	3	1,034	0.29%
2023/01/06	0	0.00	1	61.90	62.50	-1	1,037	-0.10%
2023/01/05	1	61.70	1	61.30	61.10	0	1,044	0.00%
2023/01/04	0	0.00	0	62.10	61.10	0	1,050	0.00%
2022/12/28	0	0.00	6	60.55	60.20	-6	1,085	-0.55%
2022/12/26	0	0.00	4	61.50	61.30	-4	1,122	-0.36%
2022/12/20	1	61.30	0	0.00	61.40	1	1,217	0.08%
2022/12/08	1	64.00	1	63.80	63.80	0	1,244	0.00%
2022/12/06	1	65.50	3	65.50	64.40	-2	1,247	-0.16%
2022/12/05	2	66.30	3	66.50	66.40	-1	1,241	-0.08%
2022/12/02	3	66.27	1	66.60	66.20	2	1,238	0.16%
2022/12/01	2	66.15	1	65.90	65.70	1	1,230	0.08%
2022/11/30	6	65.70	1	66.00	66.00	5	1,236	0.40%
2022/11/29	0	0.00	1	64.00	64.50	-1	1,218	-0.08%
2022/11/28	1	63.50	0	0.00	63.90	1	1,230	0.08%
2022/11/24	0	0.00	1	64.00	64.10	-1	1,282	-0.08%
2022/11/23	1	64.30	0	0.00	63.20	1	1,297	0.08%
2022/11/22	2	63.40	1	63.40	63.50	1	1,297	0.08%
2022/11/21	2	64.75	2	64.20	64.20	0	1,296	0.00%
2022/11/18	7	66.09	4	66.93	66.00	3	1,280	0.23%
2022/11/17	4	65.55	0	0.00	65.30	4	1,185	0.34%
2022/11/16	3	64.10	2	63.70	63.70	1	1,131	0.09%
2022/11/15	0	0.00	1	64.40	64.40	-1	1,143	-0.09%
2022/11/11	0	0.00	10	64.70	63.70	-10	1,148	-0.87%
2022/11/10	10	64.39	6.1	63.65	63.30	3.9	1,151	0.34%
2022/11/09	4	63.10	8	63.30	63.10	-4	1,156	-0.35%
2022/11/08	6	62.67	1	63.60	62.80	5	1,252	0.40%
2022/11/03	2	59.90	8	60.40	61.10	-6	1,352	-0.44%
2022/11/02	0	0.00	0	58.90	58.70	0	1,323	0.00%
2022/10/24	0	0.00	5	59.40	58.90	-5	1,310	-0.38%
2022/10/17	0	56.90	0	0.00	58.40	0	1,311	0.00%
2022/10/07	1	58.90	10	58.84	59.20	-9	1,413	-0.64%
2022/10/06	1	58.60	2	58.95	59.00	-1	1,441	-0.07%
2022/10/05	1	58.10	5	58.30	58.50	-4	1,464	-0.27%
2022/10/03	1	57.60	2	57.30	56.60	-1	1,452	-0.07%
2022/09/29	0	0.00	1	54.70	54.60	-1	1,416	-0.07%
2022/09/28	0	54.30	0	0.00	53.50	0	1,428	0.00%
2022/09/27	0	0.00	10	55.60	56.60	-10	1,429	-0.70%
2022/09/26	16	56.99	1	56.00	55.80	15	1,437	1.04%
2022/09/23	1	59.50	0	0.00	58.90	1	1,462	0.07%
2022/09/22	10	60.20	0	0.00	59.80	10	1,475	0.68%
2022/09/20	1	62.00	1	61.70	61.90	0	1,464	0.00%
2022/09/14	4	63.00	0	0.00	63.60	4	1,483	0.27%
2022/09/13	0	0.00	5	64.68	64.70	-5	1,489	-0.34%
2022/09/12	0	0.00	22	63.50	64.30	-22	1,507	-1.46%
2022/09/08	3	62.60	0	0.00	63.50	3	1,529	0.20%
2022/09/06	15	64.20	6	64.03	63.00	9	1,537	0.59%
2022/09/05	5	63.30	0	0.00	62.40	5	1,516	0.33%
2022/09/02	1	65.50	0	0.00	64.40	1	1,509	0.07%
2022/08/30	0	0.00	5	65.50	65.30	-5	1,456	-0.34%
2022/08/29	9	64.29	8	64.30	64.00	1	1,438	0.07%
2022/08/26	0	67.20	3.1	67.10	66.60	-3.1	1,440	-0.22%
2022/08/25	0.1	66.20	1	65.90	65.80	-0.9	1,434	-0.06%
2022/08/24	0	0.00	1	66.30	65.00	-1	1,438	-0.07%
2022/08/22	5	65.68	3	65.70	65.50	2	1,434	0.14%
2022/08/19	0	0.00	2	67.00	67.30	-2	1,413	-0.14%
2022/08/18	0	0.00	1	67.00	67.10	-1	1,409	-0.07%
2022/08/17	1	67.20	0	0.00	67.30	1	1,404	0.07%
2022/08/16	6	67.63	0	0.00	67.80	6	1,383	0.43%
2022/08/15	8	68.34	1	68.80	67.50	7	1,348	0.52%
2022/08/11	1	66.80	1	65.20	65.30	0	1,241	0.00%
2022/08/10	3	64.90	2	64.40	64.90	1	1,185	0.08%
2022/08/09	2	61.80	0	0.00	62.20	2	1,139	0.18%
2022/08/05	3	61.90	1	61.60	62.00	2	1,143	0.17%
2022/08/04	1	61.20	0	0.00	61.00	1	1,154	0.09%
2022/07/29	0	0.00	1	62.70	62.50	-1	1,269	-0.08%
2022/07/28	1	61.90	1	61.80	61.40	0	1,264	0.00%
2022/07/25	0	0.00	0	63.00	63.00	0	1,246	0.00%
2022/07/21	0	0.00	5	62.54	62.90	-5	1,243	-0.40%
2022/07/19	2	62.20	2	61.80	62.30	0	1,234	0.00%
2022/07/18	2	62.40	0	0.00	61.90	2	1,229	0.16%
2022/07/15	12	60.88	14	61.67	62.50	-2	1,197	-0.17%
2022/07/14	1	59.90	0	0.00	59.80	1	1,139	0.09%
2022/07/13	0	0.00	5	57.48	57.40	-5	1,110	-0.45%
2022/07/12	2	55.20	0	0.00	54.90	2	1,088	0.18%
2022/07/11	2	57.20	0	0.00	57.10	2	1,090	0.18%
2022/07/08	1	58.00	2	57.60	57.40	-1	1,082	-0.09%
2022/07/07	0	0.00	8.1	55.71	56.20	-8.1	1,059	-0.76%
2022/07/06	2.1	57.81	4	56.20	56.00	-2	1,034	-0.19%
2022/07/04	0	57.50	0	0.00	56.90	0	1,014	0.00%
2022/07/01	1	60.80	1	57.30	56.90	0	1,010	0.00%
2022/06/27	5	66.16	1	66.20	66.10	4	978	0.41%
2022/06/24	3	65.30	3	64.40	64.40	0	991	0.00%
2022/06/23	1	62.60	0	0.00	63.20	1	989	0.10%
2022/06/22	0	63.50	0.1	63.90	63.00	0	987	0.00%
2022/06/21	0.1	62.90	5	63.56	65.20	-4.9	987	-0.50%
2022/06/20	3	62.77	1	61.20	61.20	2	990	0.20%
2022/06/17	0	65.00	0	0.00	64.80	0	972	0.00%
2022/06/13	1	68.00	0	0.00	67.00	1	992	0.10%
2022/06/07	0	0.00	3	69.40	69.30	-3	1,009	-0.30%
2022/06/06	0	0.00	1	69.50	69.00	-1	1,022	-0.10%
2022/06/02	1	68.10	0	0.00	68.00	1	1,035	0.10%
2022/06/01	0	0.00	1	69.80	69.20	-1	1,069	-0.09%
2022/05/31	0	0.00	0	68.80	68.90	0	1,077	0.00%
2022/05/30	0	0.00	2	68.00	67.90	-2	1,087	-0.18%
2022/05/27	1	67.50	0	0.00	67.20	1	1,092	0.09%
2022/05/26	2	66.85	1	67.00	66.70	1	1,106	0.09%
2022/05/24	0.1	66.50	0	0.00	65.60	0.1	1,166	0.00%
2022/05/18	1	65.40	1	66.00	65.80	0	1,227	0.00%
2022/05/17	0	0.00	1.2	64.61	65.30	-1.2	1,249	-0.09%
2022/05/16	0.1	63.60	0	0.00	63.30	0.1	1,309	0.01%
2022/05/13	1	63.20	0	0.00	63.00	1	1,330	0.08%
2022/05/12	0.1	63.60	0	0.00	62.00	0.1	1,348	0.00%
2022/05/11	1	63.40	0	0.00	63.20	1	1,350	0.07%
2022/05/10	0	0.00	7	63.97	65.00	-7	1,365	-0.51%
2022/05/09	9	64.31	0	0.00	63.90	9	1,350	0.67%
2022/05/06	0	0.00	1	70.60	70.90	-1	1,297	-0.08%
2022/05/05	3	72.00	0	0.00	71.90	3	1,307	0.23%
2022/05/04	2	71.10	0	0.00	71.10	2	1,328	0.15%
2022/05/03	2	71.30	0	0.00	71.30	2	1,356	0.15%
2022/04/29	1	70.60	1	71.40	70.80	0	1,390	0.00%
2022/04/28	2	70.40	1	70.60	70.30	1	1,417	0.07%
2022/04/27	0	0.00	1	70.50	70.50	-1	1,424	-0.07%
2022/04/26	5	71.86	0	0.00	71.30	5	1,416	0.35%
2022/04/25	0	0.00	3	73.10	70.90	-3	1,432	-0.21%
2022/04/22	1	74.80	0	0.00	74.70	1	1,436	0.07%
2022/04/21	0	0.00	1	76.00	76.20	-1	1,500	-0.07%
2022/04/18	0	0.00	1	74.50	73.70	-1	1,630	-0.06%
2022/04/15	1	74.80	1	74.60	74.60	0	1,656	0.00%
2022/04/13	1	75.30	2	75.90	76.20	-1	1,784	-0.06%
2022/04/11	0	76.00	13	75.36	75.10	-13	2,042	-0.64%
2022/04/08	0	0.00	2	77.30	77.50	-2	2,098	-0.10%
2022/04/07	0	0.00	2	76.80	76.10	-2	2,140	-0.09%
2022/04/06	0	0.00	1	77.70	77.70	-1	2,278	-0.04%
2022/03/31	0	0.00	1	79.20	79.00	-1	2,343	-0.04%
2022/03/30	2	80.30	0	0.00	79.90	2	2,374	0.08%
2022/03/28	0	0.00	1	79.10	78.90	-1	2,457	-0.04%
2022/03/25	0	78.40	0	0.00	78.30	0	2,557	0.00%
2022/03/24	0	0.00	1	79.30	79.30	-1	2,612	-0.04%
2022/03/23	0	0.00	1.1	79.17	79.70	-1.1	2,736	-0.04%
2022/03/22	0.1	78.20	0	0.00	78.50	0.1	2,802	0.00%
2022/03/17	0.1	77.90	0	0.00	77.90	0.1	3,123	0.00%
2022/03/11	0	0.00	3	77.90	76.80	-3	3,803	-0.08%
2022/03/10	0	0.00	2	78.10	78.20	-2	4,261	-0.05%
2022/03/09	1	75.90	10	76.00	76.30	-9	4,438	-0.20%
2022/03/08	0	76.05	10	75.43	75.00	-10	4,797	-0.21%
2022/03/07	1	77.01	0	0.00	77.30	1	5,230	0.02%
2022/03/04	1	81.40	0	0.00	80.80	1	5,903	0.02%
2022/03/03	0	0.00	4	82.40	82.20	-4	6,146	-0.07%
2022/03/02	9	82.00	0	0.00	82.40	9	6,633	0.14%
2022/03/01	1	81.50	0	0.00	82.70	1	6,960	0.01%
2022/02/24	1	80.10	1	80.10	80.10	0	7,408	0.00%
2022/02/23	1	84.01	0	0.00	84.00	1	8,140	0.01%
2022/02/22	0	0.00	3	84.60	83.80	-3	8,544	-0.04%
2022/02/18	7	87.59	0	0.00	87.50	7	8,995	0.08%
2022/02/17	0	0.00	4	88.98	88.30	-4	9,348	-0.04%
2022/02/16	7	88.83	0	0.00	87.70	7	9,614	0.07%
2022/02/14	0	0.00	10	85.60	85.80	-10	9,604	-0.10%
2022/02/11	1	88.70	11	88.03	87.90	-10	9,606	-0.10%
2022/02/09	2	88.75	0	0.00	89.00	2	9,660	0.02%
2022/02/07	0	85.50	1	85.90	85.70	-1	9,673	-0.01%
2022/01/26	0	0.00	2	84.70	84.00	-2	9,742	-0.02%
2022/01/25	0	0.00	1	86.00	84.20	-1	9,806	-0.01%
2022/01/24	1	84.80	1	84.10	85.90	0	9,935	0.00%
2022/01/21	0	0.00	4	86.30	85.50	-4	10,050	-0.04%
2022/01/20	0	0.00	0	88.00	88.00	0	10,227	0.00%
2022/01/19	0	0.00	1	88.10	87.70	-1	10,315	-0.01%
2022/01/18	0	0.00	4	89.38	88.40	-4	10,452	-0.04%
2022/01/17	4	88.93	1	87.20	88.80	3	10,459	0.03%
2022/01/14	3	86.13	2	86.40	87.00	1	10,445	0.01%
2022/01/13	3	88.97	0	0.00	88.90	3	10,393	0.03%
2022/01/12	3	89.03	3	88.77	88.60	0	10,380	0.00%
2022/01/11	0	0.00	30.5	89.29	89.20	-30.5	10,346	-0.29%
2022/01/10	0	0.00	2	92.10	92.00	-2	10,289	-0.02%
2022/01/07	4	91.95	2	92.00	91.00	2	10,265	0.02%
2022/01/06	9.5	93.91	2.1	94.10	93.90	7.4	10,182	0.07%
2022/01/05	4	95.08	4	95.25	95.20	0	10,147	0.00%
2022/01/04	6	96.07	12	96.56	96.90	-6	10,056	-0.06%
2022/01/03	3	94.90	3	94.60	95.00	0	9,897	0.00%
2021/12/30	6	94.22	1	94.30	93.90	5	9,850	0.05%
2021/12/29	11	95.28	8	95.18	93.60	3	9,816	0.03%
2021/12/28	1	94.60	1	93.30	93.90	0	9,685	0.00%
2021/12/27	2	93.95	9	93.62	94.00	-7	9,668	-0.07%
2021/12/24	1	94.50	0	0.00	92.70	1	9,660	0.01%
2021/12/23	0	0.00	11	93.80	93.80	-11	9,637	-0.11%
2021/12/22	1	94.10	13	94.54	94.00	-12	9,623	-0.12%
2021/12/21	10	93.58	59	93.74	93.70	-49	9,564	-0.51%
2021/12/20	10	92.41	9	92.08	92.00	1	9,464	0.01%
2021/12/17	10	92.01	4.2	92.02	91.20	5.8	9,411	0.06%
2021/12/16	8	93.84	5	93.66	94.20	3	9,293	0.03%
2021/12/15	0.1	92.60	3	92.50	92.10	-2.9	9,227	-0.03%
2021/12/14	13	92.71	1	94.30	92.00	12	9,170	0.13%
2021/12/13	16	94.46	4	94.65	93.80	12	9,086	0.13%
2021/12/10	9	95.99	3	97.50	95.50	6	8,940	0.07%
2021/12/09	24	98.08	14.4	97.23	96.90	9.6	8,845	0.11%
2021/12/08	14	99.27	21	99.26	98.50	-7	8,661	-0.08%
2021/12/07	30.3	97.61	18	97.89	97.10	12.3	8,383	0.15%
2021/12/06	20	99.02	18.1	100.07	97.60	1.9	8,243	0.02%
2021/12/03	21	97.96	10	97.41	96.90	11	7,806	0.14%
2021/12/02	52.1	100.15	8	100.89	97.00	44.1	7,640	0.58%
2021/12/01	44.8	99.63	21	100.15	101.50	23.8	7,293	0.33%
2021/11/30	24	99.36	103	99.33	99.10	-79	6,853	-1.15%	大賣/
2021/11/29	15	94.42	48	94.34	94.10	-33	6,181	-0.53%
2021/11/26	41	96.58	36	96.41	96.40	5	6,102	0.08%
2021/11/25	34	95.64	32	96.59	95.00	2	5,614	0.04%
2021/11/24	13	93.40	8	93.61	93.60	5	5,292	0.09%
2021/11/23	20.4	94.51	15	93.83	92.70	5.4	5,125	0.11%
2021/11/22	63	98.27	57	98.79	97.50	6	4,867	0.12%
2021/11/19	29	93.39	27	93.70	93.30	2	4,204	0.05%
2021/11/18	41	91.36	46	91.37	90.60	-5	3,805	-0.13%
2021/11/17	12	87.82	5	87.68	87.10	7	3,454	0.20%
2021/11/16	35	93.04	34	90.54	89.80	1	3,338	0.03%
2021/11/15	21	89.39	10	90.89	94.30	11	2,987	0.37%
2021/11/12	4	86.30	25	86.04	85.80	-21	2,733	-0.77%
2021/11/11	6	85.65	16	85.26	85.90	-10	2,700	-0.37%
2021/11/10	16	85.85	23	85.42	85.70	-7	2,730	-0.26%
2021/11/09	0	0.00	2	84.85	84.90	-2	2,747	-0.07%
2021/11/08	13	86.98	0	0.00	84.10	13	2,768	0.47%
2021/11/05	0	0.00	1	86.80	87.10	-1	2,769	-0.04%
2021/11/04	0	0.00	3	87.97	87.60	-3	2,776	-0.11%
2021/11/03	21	87.35	11	88.00	87.30	10	2,807	0.36%
2021/11/02	8	88.55	11	86.96	86.20	-3	2,751	-0.11%
2021/11/01	7	89.21	2	87.82	87.70	5	2,682	0.19%
2021/10/29	1	86.80	7	87.51	88.50	-6	2,551	-0.24%
2021/10/28	18	86.33	21	86.96	87.60	-3	2,440	-0.12%
2021/10/27	35	83.34	4	82.70	83.60	31	2,248	1.38%
2021/10/26	9	81.34	33	81.31	81.00	-24	2,177	-1.10%
2021/10/25	30	78.87	4	79.25	79.10	26	2,043	1.27%
2021/10/21	1	78.00	0	0.00	76.20	1	2,199	0.05%
2021/10/19	24	76.88	4	76.58	76.90	20	2,324	0.86%
2021/10/18	1	74.60	0	0.00	74.40	1	2,366	0.04%
2021/10/15	0	0.00	1	75.50	75.50	-1	2,483	-0.04%
2021/10/14	0	0.00	3	74.00	74.60	-3	2,590	-0.12%
2021/10/13	4	73.18	0	0.00	72.80	4	2,665	0.15%
2021/10/12	1	74.80	0	0.00	74.60	1	2,734	0.04%
2021/10/08	1	75.90	0	0.00	75.50	1	2,802	0.04%
2021/10/07	1	75.50	5	74.46	75.50	-4	2,914	-0.14%
2021/10/06	3	72.87	3	73.97	73.00	0	3,545	0.00%
2021/10/05	2	72.30	8	72.84	73.50	-6	3,752	-0.16%
2021/10/04	3	72.03	0	0.00	71.50	3	3,780	0.08%
2021/10/01	6	73.75	0	0.00	73.50	6	3,819	0.16%
2021/09/30	1	74.80	1	76.50	76.80	0	3,870	0.00%
2021/09/29	2	76.65	2	76.25	75.70	0	4,236	0.00%
2021/09/28	1	78.50	0	0.00	78.30	1	4,308	0.02%
2021/09/27	0	0.00	6	79.77	79.50	-6	4,375	-0.14%
2021/09/23	5	79.50	0	0.00	79.40	5	4,629	0.11%
2021/09/22	2	78.30	3	79.10	79.20	-1	4,870	-0.02%
2021/09/17	0	0.00	1	79.90	79.80	-1	5,327	-0.02%
2021/09/16	5	80.80	6	80.80	80.30	-1	5,816	-0.02%
2021/09/15	1	79.50	6	79.70	79.50	-5	5,953	-0.08%
2021/09/14	2	79.20	2	79.15	79.40	0	5,957	0.00%
2021/09/10	0	79.80	4	79.60	79.80	-4	5,997	-0.07%
2021/09/09	0	0.00	1	79.90	79.90	-1	6,033	-0.02%
2021/09/08	1	78.50	0	0.00	78.20	1	6,034	0.02%
2021/09/07	5	80.12	0	0.00	80.80	5	6,014	0.08%
2021/09/06	3	81.73	1	83.60	81.10	2	6,010	0.03%
2021/09/03	0	0.00	2	82.40	82.30	-2	6,001	-0.03%
2021/09/02	2	83.10	1	85.20	82.50	1	5,999	0.02%
2021/09/01	6	85.95	3	85.57	84.40	3	5,976	0.05%
2021/08/30	2	82.35	0	0.00	82.60	2	5,832	0.03%
2021/08/27	1	83.00	0	0.00	83.00	1	5,834	0.02%
2021/08/26	2	84.10	1	84.20	84.40	1	5,837	0.02%
2021/08/25	8	83.34	3	84.00	83.40	5	5,850	0.09%
2021/08/23	0	0.00	6	80.78	81.40	-6	5,850	-0.10%
2021/08/20	2	78.75	1	79.20	78.60	1	5,873	0.02%
2021/08/18	0	0.00	1	80.00	80.70	-1	5,935	-0.02%
2021/08/17	4	80.83	3	80.33	78.50	1	5,938	0.02%
2021/08/16	1	80.60	0	0.00	79.90	1	5,943	0.02%
2021/08/13	1	83.00	1	84.70	83.00	0	5,914	0.00%
2021/08/12	1	84.60	6	84.33	85.50	-5	5,910	-0.08%
2021/08/11	3	82.17	1	81.80	81.50	2	5,905	0.03%
2021/08/10	6	85.68	2	85.15	85.30	4	5,891	0.07%
2021/08/09	5	86.28	6	86.92	86.00	-1	5,919	-0.02%
2021/08/06	3.1	85.20	0	0.00	84.80	3.1	5,888	0.05%
2021/08/05	1	86.50	0	0.00	86.00	1	5,938	0.02%
2021/08/04	2	86.70	1	86.80	86.10	1	6,030	0.02%
2021/08/02	2	85.60	6	86.00	86.60	-4	6,180	-0.06%
2021/07/30	3	86.57	6	85.80	85.80	-3	6,216	-0.05%
2021/07/29	2	86.70	2	86.20	87.10	0	6,226	0.00%
2021/07/28	1	85.90	0	0.00	85.90	1	6,249	0.02%
2021/07/27	23	89.33	1	89.70	89.30	22	6,322	0.35%
2021/07/26	46	91.92	10	91.32	91.70	36	6,284	0.57%
2021/07/23	6	90.03	1	90.50	89.20	5	6,240	0.08%
2021/07/22	4	89.68	1	88.90	89.20	3	6,484	0.05%
2021/07/21	9.1	88.08	36	89.66	88.20	-26.9	6,516	-0.41%
2021/07/20	9	87.20	25	87.10	86.60	-16	6,441	-0.25%
2021/07/19	19	90.27	1	90.60	89.50	18	6,373	0.28%
2021/07/16	10	90.52	8	90.21	91.30	2	6,365	0.03%
2021/07/15	2	90.55	1	90.60	90.40	1	6,363	0.02%
2021/07/14	26	90.41	11	90.55	90.60	15	6,334	0.24%
2021/07/13	97	96.31	91.1	96.26	92.20	6	6,255	0.10%
2021/07/12	33	93.25	18	93.01	94.30	15	5,656	0.27%
2021/07/09	15	90.83	35	90.42	90.20	-20	5,498	-0.36%
2021/07/08	7	90.60	3	91.17	91.10	4	5,553	0.07%
2021/07/07	1	92.30	4	91.50	90.80	-3	5,573	-0.05%
2021/07/06	45	94.18	73	95.16	92.10	-28	5,563	-0.50%
2021/07/05	10	91.84	9	91.28	91.60	1	5,337	0.02%
2021/07/02	4	88.43	3	90.00	89.20	1	5,510	0.02%
2021/07/01	18	91.22	5	91.28	88.00	13	5,490	0.24%
2021/06/30	6	91.40	20	91.36	92.00	-14	5,433	-0.26%
2021/06/29	5	92.32	10	92.85	92.50	-5	5,408	-0.09%
2021/06/28	49	93.29	28	93.53	92.40	21	5,203	0.40%
2021/06/25	29	90.72	112.1	90.83	91.00	-83.1	4,772	-1.74%	大賣/
2021/06/24	38	83.69	16	85.06	86.20	22	4,312	0.51%
2021/06/23	1	80.70	3	81.70	81.90	-2	4,197	-0.05%
2021/06/21	1	81.30	0	0.00	80.80	1	4,232	0.02%
2021/06/18	2	82.50	2	82.55	83.30	0	4,293	0.00%
2021/06/16	2	81.05	0	0.00	80.90	2	4,455	0.04%
2021/06/15	0	0.00	4	82.90	82.00	-4	4,576	-0.09%
2021/06/11	1	82.20	0	0.00	81.20	1	4,646	0.02%
2021/06/08	1	80.50	1	80.20	79.90	0	4,865	0.00%
2021/06/07	0	0.00	1.3	79.76	80.90	-1.3	5,077	-0.02%
2021/06/04	0	0.00	6	81.10	81.00	-6	5,210	-0.12%
2021/06/03	1	82.00	6	81.82	81.90	-5	5,331	-0.09%
2021/06/02	15	81.01	0	0.00	80.60	15	5,422	0.28%
2021/06/01	30	83.56	2	83.45	82.50	28	5,826	0.48%
2021/05/31	5	80.86	5	81.44	82.00	0	5,898	0.00%
2021/05/28	1	80.90	3	80.47	81.20	-2	5,980	-0.03%
2021/05/26	2	79.25	0	0.00	79.00	2	6,293	0.03%
2021/05/25	25	78.26	22	78.33	78.20	3	6,397	0.05%
2021/05/19	0	0.00	3	74.67	75.00	-3	8,583	-0.03%
2021/05/18	2	71.85	5	71.10	73.60	-3	8,963	-0.03%
2021/05/17	4	67.48	1	71.50	68.30	3	8,983	0.03%
2021/05/14	3	74.07	4	74.60	73.50	-1	9,000	-0.01%
2021/05/13	0	0.00	4	72.40	74.20	-4	9,084	-0.04%
2021/05/12	3	73.07	5	76.46	72.00	-2	9,244	-0.02%
2021/05/11	7	77.77	12	78.08	77.60	-5	9,154	-0.05%
2021/05/10	12	83.02	8	83.71	82.50	4	9,133	0.04%
2021/05/07	1	84.30	2	84.50	84.50	-1	9,148	-0.01%
2021/05/06	3	77.10	2	78.10	76.90	1	9,143	0.01%
2021/05/05	16	76.92	15	78.90	77.00	1	9,153	0.01%
2021/05/04	39	77.69	30	78.40	78.10	9	9,146	0.10%
2021/05/03	15	86.14	2	86.90	85.60	13	9,019	0.14%
2021/04/29	3	90.10	1	88.71	88.70	2	8,986	0.02%
2021/04/28	7	92.17	6.6	93.25	90.70	0.4	8,972	0.00%
2021/04/27	2	89.20	8.1	90.13	91.20	-6.1	8,731	-0.07%
2021/04/26	5	89.00	3	89.07	88.90	2	8,680	0.02%
2021/04/23	0	0.00	4	87.25	88.20	-4	8,683	-0.05%
2021/04/22	3	89.20	2	87.70	86.60	1	8,696	0.01%
2021/04/21	0.6	89.70	1	90.50	88.80	-0.4	8,661	0.00%
2021/04/20	0	0.00	1	90.00	90.00	-1	8,621	-0.01%
2021/04/19	1	89.80	0.1	89.00	88.80	0.9	8,673	0.01%
2021/04/14	0	0.00	1	89.30	87.40	-1	8,872	-0.01%
2021/04/13	5	89.36	3	89.87	88.10	2	8,858	0.02%
2021/04/12	0	0.00	22	90.70	90.00	-22	8,845	-0.25%
2021/04/09	21	91.20	43	90.83	90.70	-22	8,899	-0.25%
2021/04/08	61	92.82	13	92.65	93.30	48	8,771	0.55%
2021/04/07	0	0.00	2	89.00	89.20	-2	8,521	-0.02%
2021/04/06	20	89.15	9	88.44	87.70	11	8,521	0.13%
2021/04/01	0	0.00	5	89.80	89.70	-5	8,460	-0.06%
2021/03/31	1	89.40	3	89.50	89.30	-2	8,378	-0.02%
2021/03/30	1	88.60	1	88.90	88.90	0	8,353	0.00%
2021/03/29	3	88.30	6	88.73	88.80	-3	8,334	-0.04%
2021/03/26	10	87.90	0	0.00	88.20	10	8,323	0.12%
2021/03/25	11.1	86.74	0	87.00	86.30	11	8,295	0.13%
2021/03/24	2	87.55	2	87.75	87.50	0	8,304	0.00%
2021/03/23	2	87.20	4	88.33	87.10	-2	8,284	-0.02%
2021/03/22	4	89.50	20	90.88	88.80	-16	8,227	-0.19%
2021/03/19	2	91.30	1	91.50	91.10	1	8,208	0.01%
2021/03/18	3	91.10	5	91.14	91.20	-2	8,174	-0.02%
2021/03/17	5	90.62	1	90.90	89.30	4	8,218	0.05%
2021/03/16	5	90.12	1	89.60	89.90	4	8,359	0.05%
2021/03/15	10	89.26	9	89.39	88.80	1	8,476	0.01%
2021/03/12	20	90.59	0	0.00	89.10	20	8,447	0.24%
2021/03/11	6	91.30	8	90.99	90.10	-2	8,423	-0.02%
2021/03/10	9	90.31	10	90.37	90.40	-1	8,239	-0.01%
2021/03/09	5	88.68	8	88.44	89.20	-3	8,160	-0.04%
2021/03/08	5	88.96	2	88.75	87.00	3	8,088	0.04%
2021/03/05	11	88.86	10	90.88	88.10	1	8,016	0.01%
2021/03/04	16	86.94	6	87.80	86.10	10	7,670	0.13%
2021/03/03	7	90.37	7	89.96	89.80	0	7,702	0.00%
2021/03/02	8	91.50	7	90.24	88.90	1	7,600	0.01%
2021/02/26	7	90.61	32	91.89	92.00	-25	7,479	-0.33%
2021/02/25	5	91.30	11	90.76	89.70	-6	7,279	-0.08%
2021/02/24	34	93.82	21	92.90	90.70	13	7,132	0.18%
2021/02/23	35	93.00	12	92.68	93.20	23	6,872	0.33%
2021/02/22	143	96.62	171	98.44	95.80	-28	6,549	-0.43%	大買/大賣/
2021/02/19	61	90.01	58.2	91.08	94.00	2.8	5,820	0.05%
2021/02/18	14	82.86	28.1	84.19	85.50	-14.1	4,952	-0.28%
2021/02/05	13	75.63	11	76.05	75.60	2	4,508	0.04%
2021/02/04	2	76.95	1	77.00	77.10	1	4,465	0.02%
2021/02/03	10	76.76	19	77.24	75.70	-9	4,357	-0.21%
2021/02/02	10	72.40	0	0.00	72.40	10	4,182	0.24%
2021/02/01	2	72.30	11	72.30	72.30	-9	4,219	-0.21%
2021/01/29	11	77.71	22	76.09	73.80	-11	4,167	-0.26%
2021/01/28	0	0.00	2	74.05	74.30	-2	4,016	-0.05%
2021/01/27	4	75.28	5	74.90	74.80	-1	3,975	-0.03%
2021/01/26	1	73.90	1	75.00	72.90	0	3,935	0.00%
2021/01/25	1	73.70	1	74.10	73.90	0	3,903	0.00%
2021/01/22	10	71.60	11	71.86	73.20	-1	3,877	-0.03%
2021/01/21	6	70.83	2	71.00	71.00	4	3,846	0.10%
2021/01/20	3	72.80	0	72.20	72.10	3	3,809	0.08%
2021/01/19	3	75.20	4	75.33	75.20	-1	3,750	-0.03%
2021/01/18	4	72.90	1	73.90	73.80	3	3,709	0.08%
2021/01/14	1	77.50	21	76.82	77.70	-20	3,619	-0.55%
2021/01/13	37	76.75	22	76.88	76.70	15	3,590	0.42%
2021/01/12	18	77.07	1	75.70	76.10	17	3,555	0.48%
2021/01/11	42	78.55	59	79.51	79.90	-17	3,465	-0.49%
2021/01/08	23	77.63	12	77.51	77.60	11	3,298	0.33%
2021/01/07	4	77.18	7	76.61	77.10	-3	3,212	-0.09%
2021/01/06	11	75.67	20	74.60	74.60	-9	3,156	-0.29%
2021/01/05	11	76.84	2	77.35	77.50	9	3,075	0.29%
2021/01/04	4	75.55	18	77.03	78.00	-14	3,019	-0.46%
2020/12/31	0	0.00	10	74.20	73.90	-10	2,905	-0.34%
2020/12/30	6	74.05	0	0.00	74.30	6	2,885	0.21%
2020/12/29	1	74.60	1	75.70	73.70	0	2,867	0.00%
2020/12/25	3	72.43	2	72.60	72.70	1	2,798	0.04%
2020/12/24	5	72.90	6	72.78	72.70	-1	2,779	-0.04%
2020/12/22	9	71.74	2	72.10	70.20	7	2,781	0.25%
2020/12/21	1	71.90	0	0.00	72.20	1	2,772	0.04%
2020/12/18	4	74.18	6	74.12	73.60	-2	2,747	-0.07%
2020/12/17	13	72.09	4	72.78	72.30	9	2,701	0.33%
2020/12/16	2	73.35	1	73.50	72.50	1	2,699	0.04%
2020/12/15	9	73.68	1	76.00	72.20	8	2,672	0.30%
2020/12/14	3	75.67	6	77.13	75.50	-3	2,592	-0.12%
2020/12/11	15	80.07	11	78.12	77.20	4	2,545	0.16%
2020/12/10	18	78.59	8	78.15	79.90	10	2,382	0.42%
2020/12/09	9	76.62	12	77.48	78.80	-3	2,176	-0.14%
2020/12/08	0	0.00	1	73.70	73.30	-1	1,938	-0.05%
2020/12/07	1	72.90	2	72.60	72.50	-1	1,922	-0.05%
2020/12/04	1	73.80	0	0.00	73.70	1	1,889	0.05%
2020/12/03	2	74.85	4	74.93	74.20	-2	1,868	-0.11%
2020/12/02	9	73.98	0	0.00	73.90	9	1,793	0.50%
2020/12/01	2	73.00	3	73.00	72.40	-1	1,747	-0.06%
2020/11/30	13	72.85	2	73.05	73.20	11	1,727	0.64%
2020/11/27	4	72.68	19	72.85	74.00	-15	1,682	-0.89%
2020/11/26	0	0.00	1	71.00	70.70	-1	1,507	-0.07%
2020/11/25	2	70.60	0	0.00	70.20	2	1,493	0.13%
2020/11/24	1	70.40	2	70.90	70.60	-1	1,471	-0.07%
2020/11/23	5	69.90	0	0.00	69.70	5	1,450	0.34%
2020/11/19	0	0.00	2	69.60	69.30	-2	1,458	-0.14%
2020/11/18	4	70.78	4	70.68	70.30	0	1,453	0.00%
2020/11/17	0	0.00	4	69.20	69.40	-4	1,379	-0.29%
2020/11/16	4	69.68	2	69.00	68.70	2	1,424	0.14%
2020/11/12	2	68.95	1	69.30	69.00	1	1,426	0.07%
2020/11/10	4	68.55	1	68.40	68.50	3	1,405	0.21%
2020/11/09	4	67.30	8	65.90	67.90	-4	1,366	-0.30%
2020/11/05	0	0.00	0	67.10	64.90	0	1,371	0.00%
2020/11/03	0	0.00	2	64.95	64.70	-2	1,411	-0.14%
2020/10/29	1	63.50	0	0.00	63.90	1	1,514	0.07%
2020/10/27	0	0.00	1	64.90	65.00	-1	1,540	-0.06%
2020/10/26	0	0.00	1	65.30	64.90	-1	1,581	-0.06%
2020/10/23	1.1	65.02	0	0.00	65.20	1.1	1,610	0.07%
2020/10/19	0	0.00	11	65.78	65.70	-11	1,809	-0.61%
2020/10/16	1	66.00	14	65.36	64.80	-13	1,906	-0.68%
2020/10/15	5	66.80	3	66.03	65.60	2	1,973	0.10%
2020/10/14	0	0.00	12	66.59	66.60	-12	1,992	-0.60%
2020/10/08	0	0.00	2	66.15	66.00	-2	2,110	-0.09%
2020/09/28	1	64.00	1	64.30	65.30	0	3,547	0.00%
2020/09/25	1	61.60	3	62.70	62.20	-2	3,596	-0.06%
2020/09/24	3	64.50	0	0.00	63.90	3	3,593	0.08%
2020/09/23	2	65.80	1	65.90	65.80	1	3,587	0.03%
2020/09/22	1	65.90	1	66.10	66.10	0	3,637	0.00%
2020/09/21	1	67.00	15	67.70	67.10	-14	3,647	-0.38%
2020/09/18	1	67.60	2	68.10	68.10	-1	3,653	-0.03%
2020/09/17	31	67.83	3	68.00	67.90	28	3,672	0.76%
2020/09/16	7	67.07	4	67.23	66.90	3	3,674	0.08%
2020/09/15	2	67.00	0	0.00	66.80	2	3,674	0.05%
2020/09/11	0	0.00	1	63.90	64.00	-1	3,815	-0.03%
2020/09/08	4	65.05	1	65.12	65.10	3	3,898	0.08%
2020/09/07	0	0.00	1	66.70	65.70	-1	3,931	-0.03%
2020/09/03	1	67.70	0	0.00	67.50	1	4,170	0.02%
2020/09/02	0	0.00	6	67.63	68.20	-6	4,182	-0.14%
2020/08/31	1	66.50	0	0.00	66.00	1	4,173	0.02%
2020/08/27	2	66.70	0	0.00	66.10	2	4,267	0.05%
2020/08/26	0	0.00	1	67.00	66.60	-1	4,415	-0.02%
2020/08/24	0	0.00	3	64.00	64.30	-3	4,426	-0.07%
2020/08/21	1	64.70	0	0.00	65.00	1	4,434	0.02%
2020/08/20	2	63.70	1	64.40	63.60	1	4,430	0.02%
2020/08/18	1	70.40	0	0.00	70.30	1	4,369	0.02%
2020/08/17	1	70.80	1	71.50	70.80	0	4,367	0.00%
2020/08/14	2	70.70	0	0.00	70.70	2	4,370	0.05%
2020/08/13	1	70.20	7	70.30	70.00	-6	4,368	-0.14%
2020/08/12	1	70.00	1	70.10	69.90	0	4,365	0.00%
2020/08/11	8	71.23	2	71.25	71.10	6	4,377	0.14%
2020/08/10	4	70.58	0	0.00	69.90	4	4,387	0.09%
2020/08/07	1	71.00	1	72.30	70.80	0	4,407	0.00%
2020/08/06	0	0.00	1	71.60	71.60	-1	4,397	-0.02%
2020/08/05	3	71.50	3	71.17	71.30	0	4,403	0.00%
2020/08/04	4	70.35	3	70.13	69.90	1	4,400	0.02%
2020/07/31	8	69.10	8	69.24	69.00	0	4,580	0.00%
2020/07/30	2	69.10	0	0.00	69.40	2	4,592	0.04%
2020/07/29	10	68.15	2	67.10	68.50	8	4,577	0.17%
2020/07/28	4	69.03	6	67.50	67.30	-2	4,577	-0.04%
2020/07/27	1	69.00	0	69.60	69.00	1	4,590	0.02%
2020/07/24	4	70.68	15	69.51	70.40	-11	4,594	-0.24%
2020/07/23	2	72.30	4	72.60	72.30	-2	4,568	-0.04%
2020/07/22	0	0.00	2	73.55	73.00	-2	4,581	-0.04%
2020/07/21	4	72.25	2	72.40	72.00	2	4,496	0.04%
2020/07/20	1	71.50	2	71.25	71.00	-1	4,452	-0.02%
2020/07/17	12	71.73	14	71.12	71.20	-2	4,448	-0.04%
2020/07/16	5	71.96	5	72.04	71.50	0	4,457	0.00%
2020/07/14	2	73.75	0	0.00	72.60	2	4,456	0.04%
2020/07/13	8	75.36	3	75.17	75.20	5	4,414	0.11%
2020/07/10	5	75.62	2	77.25	75.00	3	4,421	0.07%
2020/07/09	14	80.53	21	79.72	79.90	-7	4,363	-0.16%
2020/07/08	83	79.60	43	81.77	81.40	40	4,194	0.95%
2020/07/07	11	72.93	38	74.52	77.10	-27	3,612	-0.75%
2020/07/06	1.4	72.15	3	72.07	72.10	-1.6	3,368	-0.05%
2020/07/03	3	71.37	0	0.00	70.60	3	3,365	0.09%
2020/07/02	1	71.20	1	71.40	71.20	0	3,431	0.00%
2020/07/01	0	0.00	4	71.40	71.00	-4	3,440	-0.12%
2020/06/30	0	0.00	1	70.10	70.10	-1	3,412	-0.03%
2020/06/29	0	0.00	10	68.95	68.80	-10	3,425	-0.29%
2020/06/24	3	70.13	3	70.60	70.20	0	3,431	0.00%
2020/06/23	0	0.00	7	70.20	70.10	-7	3,459	-0.20%
2020/06/19	11	72.14	17	71.37	70.00	-6	3,529	-0.17%
2020/06/18	2	71.10	16	70.52	70.70	-14	3,433	-0.41%
2020/06/17	6	70.62	0	0.00	70.30	6	3,447	0.17%
2020/06/16	2	69.85	6	69.28	69.70	-4	3,475	-0.12%
2020/06/15	1	69.20	1	69.20	68.00	0	3,541	0.00%
2020/06/12	33	68.71	6	68.80	68.80	27	3,559	0.76%
2020/06/11	9	71.48	2	70.30	69.90	7	3,586	0.20%
2020/06/10	31	74.72	16	72.86	72.20	15	3,590	0.42%
2020/06/09	1	71.50	34	71.93	72.40	-33	3,506	-0.94%
2020/06/08	4	71.78	10	71.70	71.50	-6	3,570	-0.17%
2020/06/05	1	71.90	2	72.25	72.50	-1	3,567	-0.03%
2020/06/04	5	71.56	7	72.39	71.40	-2	3,593	-0.06%
2020/06/03	10	72.99	3	73.03	72.40	7	3,618	0.19%
2020/06/02	27	71.91	25	73.18	72.30	2	3,568	0.06%
2020/06/01	0	0.00	5	70.20	70.60	-5	3,436	-0.15%
2020/05/29	2	69.20	0	0.00	68.50	2	3,434	0.06%
2020/05/28	3	70.73	0	0.00	68.80	3	3,474	0.09%
2020/05/27	0	0.00	1	70.00	70.20	-1	3,511	-0.03%
2020/05/26	1	70.00	0	0.00	69.50	1	3,585	0.03%
2020/05/25	3	67.67	4	68.95	69.00	-1	3,620	-0.03%
2020/05/22	0	0.00	1	68.50	68.10	-1	3,694	-0.03%
2020/05/21	1	69.60	7	69.60	69.60	-6	3,740	-0.16%
2020/05/20	0	0.00	5	68.88	68.20	-5	3,767	-0.13%
2020/05/18	2	67.15	5	68.20	67.30	-3	4,012	-0.07%
2020/05/15	9	68.63	0	0.00	67.20	9	4,013	0.22%
2020/05/14	4	69.63	8	70.16	68.80	-4	4,008	-0.10%
2020/05/13	1	70.60	3	70.93	70.80	-2	4,004	-0.05%
2020/05/12	10	71.43	16	70.89	71.00	-6	4,052	-0.15%
2020/05/11	2	71.05	1	70.40	70.90	1	4,099	0.02%
2020/05/08	23	71.61	17	70.59	70.70	6	4,087	0.15%
2020/05/07	1	73.70	3	73.67	74.60	-2	3,973	-0.05%
2020/05/06	4	71.38	8	71.63	71.30	-4	3,944	-0.10%
2020/05/05	2	71.80	1	71.40	71.20	1	3,964	0.03%
2020/05/04	1	70.90	0	0.00	70.70	1	4,041	0.02%
2020/04/30	1	72.40	5	72.50	72.60	-4	4,096	-0.10%
2020/04/29	7	71.13	4	71.35	71.30	3	4,105	0.07%
2020/04/27	9	70.07	0	0.00	70.40	9	4,228	0.21%
2020/04/24	4	68.50	0	0.00	68.20	4	4,231	0.09%
2020/04/23	1	68.50	0	0.00	68.50	1	4,294	0.02%
2020/04/22	2	66.55	2	67.60	68.50	0	4,402	0.00%
2020/04/21	4	69.58	3	68.13	67.50	1	4,488	0.02%
2020/04/20	1	69.80	4	69.88	70.40	-3	4,530	-0.07%
2020/04/17	3	70.17	9	69.80	69.20	-6	4,584	-0.13%
2020/04/16	12	69.97	2	70.15	69.70	10	4,725	0.21%
2020/04/15	2	69.95	7	69.94	70.10	-5	4,829	-0.10%
2020/04/14	6	69.72	4	70.25	69.70	2	4,917	0.04%
2020/04/13	5	66.86	5	66.88	67.40	0	5,160	0.00%
2020/04/10	3	66.93	1	67.10	66.80	2	5,536	0.04%
2020/04/09	2	68.15	1	67.70	67.30	1	5,868	0.02%
2020/04/08	2	67.85	2	68.40	68.40	0	6,121	0.00%
2020/04/07	1	66.00	6	65.02	66.60	-5	6,268	-0.08%
2020/04/06	6	62.50	0	0.00	62.40	6	6,416	0.09%
2020/04/01	0	62.10	1	61.90	62.00	-1	6,722	-0.01%
2020/03/31	7	62.00	2	61.45	61.00	5	7,310	0.07%
2020/03/27	1	62.30	7	63.67	61.00	-6	7,928	-0.08%
2020/03/26	1	61.80	0	0.00	61.80	1	8,385	0.01%
2020/03/25	6	61.82	2	62.45	61.60	4	8,673	0.05%
2020/03/24	0	0.00	3	57.80	58.90	-3	8,750	-0.03%
2020/03/23	4	55.28	2	55.40	54.10	2	8,864	0.02%
2020/03/20	5	55.60	6	56.33	57.50	-1	9,195	-0.01%
2020/03/19	3	52.33	5	55.76	52.30	-2	9,238	-0.02%
2020/03/18	7	60.23	4	58.35	58.10	3	9,165	0.03%
2020/03/17	2	61.55	2	61.55	60.20	0	9,235	0.00%
2020/03/16	0	63.90	1	63.90	62.00	-1	9,171	-0.01%
2020/03/13	5	64.56	8	64.85	68.00	-3	9,102	-0.03%
2020/03/12	6	71.87	0	0.00	71.00	6	9,013	0.07%
2020/03/11	0	79.70	1	81.00	78.50	-1	8,929	-0.01%
2020/03/10	7	78.89	6	79.90	80.80	1	8,950	0.01%
2020/03/09	15	80.48	4	80.18	79.00	11	8,906	0.12%
2020/03/06	6	83.20	1	83.60	83.20	5	8,846	0.06%
2020/03/05	4	84.80	2	84.65	84.60	2	8,831	0.02%
2020/03/04	1	83.50	2	82.90	83.70	-1	8,817	-0.01%
2020/03/03	4	83.75	2	83.95	83.70	2	8,805	0.02%
2020/03/02	5	81.96	0	0.00	81.50	5	8,759	0.06%
2020/02/27	6	87.95	2	85.50	83.70	4	8,723	0.05%
2020/02/26	3	89.43	6	89.15	88.30	-3	8,644	-0.03%
2020/02/25	8	90.68	9	90.70	90.30	-1	8,605	-0.01%
2020/02/24	18	91.67	8	90.91	91.90	10	8,532	0.12%
2020/02/21	6	90.67	5	90.56	90.70	1	8,502	0.01%
2020/02/20	24	92.09	16	91.24	91.00	8	8,474	0.09%
2020/02/19	12	90.65	17	91.17	92.10	-5	8,358	-0.06%
2020/02/18	0	0.00	8	88.90	88.30	-8	8,233	-0.10%
2020/02/17	2	88.70	2	88.45	88.40	0	8,238	0.00%
2020/02/14	2	87.80	3	88.43	88.80	-1	8,215	-0.01%
2020/02/13	2	88.70	5	88.06	87.80	-3	8,200	-0.04%
2020/02/12	4	87.53	9	88.36	88.50	-5	8,187	-0.06%
2020/02/11	2	85.30	16	85.31	85.50	-14	8,131	-0.17%
2020/02/10	3	82.90	4	84.25	84.00	-1	8,140	-0.01%
2020/02/07	8	86.18	1	87.00	85.40	7	8,138	0.09%
2020/02/06	3	87.67	2	87.50	88.00	1	8,139	0.01%
2020/02/05	9	87.62	17	87.12	86.70	-8	8,141	-0.10%
2020/02/04	15	87.52	4	87.40	87.60	11	8,089	0.14%
2020/02/03	5	81.92	7	81.84	84.80	-2	8,065	-0.02%
2020/01/31	12	85.82	6	85.97	86.50	6	8,256	0.07%
2020/01/30	8	87.30	11	87.53	86.60	-3	8,282	-0.04%
2020/01/20	1	96.00	2	95.40	96.20	-1	8,158	-0.01%
2020/01/17	18.1	95.54	7	96.29	95.00	11.1	8,174	0.14%
2020/01/16	27	95.91	13	96.00	96.60	14	8,264	0.17%
2020/01/15	7	96.30	7	96.50	95.50	0	8,159	0.00%
2020/01/14	4	99.30	3	98.37	98.30	1	8,055	0.01%
2020/01/13	10	97.84	2	97.10	98.20	8	7,961	0.10%
2020/01/10	8	99.85	5	100.80	97.00	3	7,897	0.04%
2020/01/09	8	100.18	10	100.01	100.50	-2	7,686	-0.03%
2020/01/08	9	99.71	11	99.05	97.40	-2	7,556	-0.03%
2020/01/07	13	99.08	18	98.90	99.20	-5	7,403	-0.07%
2020/01/06	20	105.95	20	105.68	103.00	0	7,077	0.00%
2020/01/03	25	104.52	22	106.73	104.50	3	6,656	0.05%
2020/01/02	17	111.38	16	109.75	108.50	1	6,306	0.02%
2019/12/31	26	106.94	21	107.00	108.00	5	6,011	0.08%
2019/12/30	9	106.44	9	107.11	105.50	0	5,801	0.00%
2019/12/27	22	107.25	19	106.82	106.00	3	5,576	0.05%
2019/12/26	33	105.88	43.1	106.59	106.50	-10.1	5,269	-0.19%
2019/12/25	26	99.87	22	100.00	101.50	4	4,672	0.09%
2019/12/24	24	96.53	22	96.19	96.50	2	4,318	0.05%
2019/12/23	18	96.06	44	95.69	95.80	-26	4,028	-0.65%
2019/12/20	39	88.30	23	87.90	88.90	16	3,572	0.45%
2019/12/19	2	86.40	15	86.31	85.60	-13	3,250	-0.40%
2019/12/18	6	85.97	30	86.39	86.50	-24	3,126	-0.77%
2019/12/17	25	86.33	79	86.43	86.00	-54	3,007	-1.80%
2019/12/16	11	82.45	8	82.09	82.80	3	2,674	0.11%
2019/12/12	18	80.91	5	80.94	80.20	13	2,560	0.51%
2019/12/11	1	79.40	1	79.10	79.10	0	2,464	0.00%
2019/12/09	0	0.00	3	79.33	78.90	-3	2,476	-0.12%
2019/12/06	0	0.00	2	78.90	78.40	-2	2,492	-0.08%
2019/12/05	2	78.95	2	78.80	78.70	0	2,519	0.00%
2019/12/03	1	77.00	0	0.00	77.10	1	2,497	0.04%
2019/11/29	1	78.00	0	0.00	78.40	1	2,554	0.04%
2019/11/27	0	0.00	2	78.20	78.70	-2	2,591	-0.08%
2019/11/26	1	78.80	3	78.60	78.90	-2	2,729	-0.07%
2019/11/25	0	0.00	2	77.90	77.40	-2	2,839	-0.07%
2019/11/21	2	76.35	3	75.90	76.50	-1	2,896	-0.03%
2019/11/20	10	76.72	1	76.80	76.60	9	2,931	0.31%
2019/11/19	5	77.84	0	0.00	77.80	5	2,967	0.17%
2019/11/18	3	78.20	4	78.00	78.10	-1	2,988	-0.03%
2019/11/15	11	78.49	0	0.00	78.20	11	3,030	0.36%
2019/11/14	1	77.70	1	77.70	77.70	0	3,075	0.00%
2019/11/13	5	79.40	0	0.00	79.10	5	3,136	0.16%
2019/11/12	2	79.95	3	80.10	80.10	-1	3,145	-0.03%
2019/11/11	2	80.05	0	0.00	79.70	2	3,175	0.06%
2019/11/08	1	84.00	10	83.00	83.00	-9	3,204	-0.28%
2019/11/07	1	84.20	1	83.70	83.60	0	3,248	0.00%
2019/11/06	0	0.00	21	84.50	84.20	-21	3,240	-0.65%
2019/11/05	8	86.08	9	85.99	85.20	-1	3,239	-0.03%
2019/11/04	1	86.00	8	85.50	85.40	-7	3,240	-0.22%
2019/11/01	0	0.00	3	85.00	85.30	-3	3,225	-0.09%
2019/10/31	1	84.20	1	84.40	84.00	0	3,225	0.00%
2019/10/30	20	85.64	15	85.97	84.90	5	3,181	0.16%
2019/10/29	7	83.79	17	83.96	84.80	-10	2,957	-0.34%
2019/10/28	1	82.30	0	0.00	82.10	1	2,908	0.03%
2019/10/25	6	84.62	3	83.43	83.00	3	2,909	0.10%
2019/10/24	8	83.41	4	83.55	84.30	4	2,857	0.14%
2019/10/23	2	81.10	0	0.00	81.10	2	2,728	0.07%
2019/10/16	0	0.00	1	80.00	79.80	-1	2,929	-0.03%
2019/10/15	0	0.00	2	79.50	79.10	-2	3,218	-0.06%
2019/10/14	4	79.08	8	78.94	78.90	-4	3,284	-0.12%
2019/10/09	1	79.50	0	0.00	79.00	1	3,275	0.03%
2019/10/08	2	80.60	0	0.00	80.40	2	3,290	0.06%
2019/10/07	2	81.40	1	81.60	81.10	1	3,333	0.03%
2019/10/03	4	80.60	1	80.70	80.60	3	3,366	0.09%
2019/10/02	1	81.50	1	81.50	81.50	0	3,389	0.00%
2019/09/26	3	79.77	2	80.00	79.30	1	3,494	0.03%
2019/09/25	6	79.25	3	79.47	79.30	3	3,539	0.08%
2019/09/18	2	81.40	0	0.00	81.50	2	4,017	0.05%
2019/09/12	1	83.00	0	0.00	82.60	1	4,166	0.02%
2019/09/10	4	82.15	0	0.00	82.30	4	4,277	0.09%
2019/09/09	1	83.60	0	0.00	83.60	1	4,317	0.02%
2019/09/06	2	85.25	4	85.48	85.30	-2	4,528	-0.04%
2019/09/05	1	86.00	5	86.14	85.90	-4	4,789	-0.08%
2019/09/04	2	85.00	0	0.00	85.50	2	4,813	0.04%
2019/09/03	3	86.27	2	86.80	84.70	1	4,841	0.02%
2019/09/02	3	86.10	1	86.00	86.00	2	4,833	0.04%
2019/08/30	1	86.40	1	86.80	85.70	0	4,851	0.00%
2019/08/29	8	88.63	3	87.83	86.10	5	4,820	0.10%
2019/08/28	3	85.00	11	86.74	87.70	-8	4,687	-0.17%
2019/08/27	0	0.00	2	84.25	84.00	-2	4,565	-0.04%
2019/08/26	12	82.50	2	82.85	82.00	10	4,579	0.22%
2019/08/23	4	86.10	2	87.00	85.10	2	4,534	0.04%
2019/08/22	5	86.56	0	0.00	85.80	5	4,491	0.11%
2019/08/21	2	86.00	8	85.06	85.30	-6	4,431	-0.14%
2019/08/20	4	85.60	3	85.03	85.30	1	4,411	0.02%
2019/08/19	1	84.50	5	85.14	84.10	-4	4,378	-0.09%
2019/08/16	10	84.08	9	84.44	85.00	1	4,345	0.02%
2019/08/15	0	0.00	5	80.92	82.60	-5	4,266	-0.12%
2019/08/14	1	82.60	0	0.00	82.30	1	4,258	0.02%
2019/08/13	5	82.16	3	80.97	80.70	2	4,238	0.05%
2019/08/12	3	82.90	2	82.60	82.90	1	4,208	0.02%
2019/08/08	0	0.00	4	79.25	79.50	-4	4,154	-0.10%
2019/08/07	3	79.67	1	79.70	78.00	2	4,167	0.05%
2019/08/06	2	77.45	5	76.28	79.50	-3	4,196	-0.07%
2019/08/05	1	78.20	2	78.70	78.00	-1	4,198	-0.02%
2019/08/02	2	80.30	4	81.30	80.60	-2	4,196	-0.05%
2019/08/01	1	82.10	0	0.00	82.70	1	4,210	0.02%
2019/07/31	5	82.22	4	82.73	83.40	1	4,220	0.02%
2019/07/30	8	83.43	9	82.66	81.80	-1	4,191	-0.02%
2019/07/29	9	85.20	8	85.50	85.10	1	4,203	0.02%
2019/07/26	6	85.18	7	85.57	85.40	-1	4,270	-0.02%
2019/07/25	2	84.80	2	85.50	86.00	0	4,275	0.00%
2019/07/23	4	85.55	1	85.80	84.80	3	4,307	0.07%
2019/07/22	2	85.10	0	0.00	84.90	2	4,351	0.05%
2019/07/19	1	85.40	5	85.64	85.00	-4	4,365	-0.09%
2019/07/18	11	86.84	8	87.16	85.00	3	4,337	0.07%
2019/07/17	15	89.41	27	90.01	87.20	-12	4,321	-0.28%
2019/07/16	5	87.92	5	87.30	86.80	0	4,094	0.00%
2019/07/15	0	0.00	1	85.80	86.00	-1	4,122	-0.02%
2019/07/12	5	86.12	3	85.57	85.80	2	4,268	0.05%
2019/07/11	2	86.95	4	86.95	86.00	-2	4,338	-0.05%
2019/07/10	2	85.45	1	85.70	86.40	1	4,383	0.02%
2019/07/09	0	0.00	2	84.50	84.00	-2	4,450	-0.04%
2019/07/08	1	85.00	1	85.60	85.10	0	4,593	0.00%
2019/07/05	1	86.40	1	86.50	86.40	0	4,668	0.00%
2019/07/04	2	85.90	5	86.12	86.00	-3	4,777	-0.06%
2019/07/03	12	88.49	10	88.67	87.00	2	4,814	0.04%
2019/07/02	4	89.13	2	88.60	88.50	2	4,827	0.04%
2019/07/01	15	91.77	11	90.71	89.70	4	4,829	0.08%
2019/06/28	10	86.42	10	86.26	86.90	0	4,801	0.00%
2019/06/27	23	86.77	22	86.69	86.90	1	5,131	0.02%
2019/06/26	0	0.00	10	81.78	82.40	-10	4,997	-0.20%
2019/06/25	5	81.10	6	81.63	81.30	-1	5,226	-0.02%
2019/06/24	6	82.48	5	81.60	82.70	1	5,489	0.02%
2019/06/21	4	83.05	1	84.20	80.80	3	6,009	0.05%
2019/06/20	23	83.95	6	83.75	84.00	17	6,228	0.27%
2019/06/19	5	82.18	13	82.26	82.20	-8	6,977	-0.11%
2019/06/18	0	0.00	13	81.95	80.80	-13	7,536	-0.17%
2019/06/17	57	82.81	57.1	81.38	83.00	-0.1	7,921	0.00%
2019/06/14	20	82.15	11	81.77	81.60	9	7,923	0.11%
2019/06/13	83	81.28	77	80.32	80.40	6	7,774	0.08%
2019/06/12	1	74.60	0	0.00	76.00	1	7,605	0.01%
2019/06/11	2	74.60	1	73.90	74.10	1	7,906	0.01%
2019/06/10	7	73.39	8	72.38	73.50	-1	8,015	-0.01%
2019/06/06	5	71.04	10	71.54	70.00	-5	8,052	-0.06%
2019/06/04	3	72.20	2	72.70	72.10	1	8,039	0.01%
2019/05/31	8	74.50	5	74.20	73.60	3	8,119	0.04%
2019/05/29	2	72.20	0	0.00	72.20	2	8,229	0.02%
2019/05/28	0.1	73.00	0	0.00	72.70	0.1	8,263	0.00%
2019/05/27	0	0.00	2	72.65	72.30	-2	8,334	-0.02%
2019/05/24	11	73.34	8	73.43	72.60	3	8,468	0.04%
2019/05/23	7	73.03	2	73.40	72.90	5	8,607	0.06%
2019/05/22	22	76.36	4	77.10	75.50	18	9,113	0.20%
2019/05/21	0	0.00	4	75.90	77.30	-4	9,173	-0.04%
2019/05/20	0	0.00	3	75.10	75.20	-3	9,297	-0.03%
2019/05/17	3	75.93	5	76.50	75.00	-2	9,366	-0.02%
2019/05/16	1	78.00	1	79.00	78.00	0	9,375	0.00%
2019/05/15	3	80.70	1	80.70	80.00	2	9,406	0.02%
2019/05/13	2	79.90	4	78.83	78.50	-2	9,507	-0.02%
2019/05/10	2	83.05	4	81.98	81.50	-2	9,510	-0.02%
2019/05/09	5	81.88	2	83.90	82.00	3	9,554	0.03%
2019/05/08	1	85.40	1	85.00	85.40	0	9,574	0.00%
2019/05/07	0	0.00	2	86.80	86.00	-2	9,573	-0.02%
2019/05/06	3	86.67	1	86.20	85.70	2	9,611	0.02%
2019/05/03	20	90.07	16	90.29	89.70	4	9,571	0.04%
2019/05/02	2	88.00	2	88.05	88.00	0	9,524	0.00%
2019/04/30	7	86.67	8	86.93	88.30	-1	9,544	-0.01%
2019/04/29	2	87.30	21	85.99	85.50	-19	9,591	-0.20%
2019/04/26	5	88.26	2	86.40	87.50	3	9,773	0.03%
2019/04/25	8	92.03	2	91.40	91.40	6	9,894	0.06%
2019/04/24	4	91.25	4	91.00	90.80	0	9,943	0.00%
2019/04/23	3	90.63	0	0.00	90.40	3	10,073	0.03%
2019/04/22	8	92.03	9	92.42	92.00	-1	10,362	-0.01%
2019/04/19	6.1	92.37	6	91.58	91.30	0.1	10,529	0.00%
2019/04/18	9	92.46	14	92.54	92.50	-5	10,755	-0.05%
2019/04/17	17	92.05	15	92.03	91.20	2	10,669	0.02%
2019/04/16	11	93.05	15	92.60	92.20	-4	10,632	-0.04%
2019/04/15	7	92.94	4	93.03	93.60	3	10,584	0.03%
2019/04/12	16	92.43	23	92.69	91.50	-7	10,511	-0.07%
2019/04/11	8	97.31	11	97.25	94.80	-3	10,375	-0.03%
2019/04/10	31	97.25	28	97.41	96.30	3	10,308	0.03%
2019/04/09	20	97.40	14	97.16	96.10	6	10,267	0.06%
2019/04/08	15	98.23	24	98.12	96.50	-9	10,221	-0.09%
2019/04/03	10	98.60	10	98.34	97.50	0	10,114	0.00%
2019/04/02	11	98.75	14	98.58	98.80	-3	10,066	-0.03%
2019/04/01	47	100.63	32	100.23	97.40	15	9,895	0.15%
2019/03/29	22	97.57	13	96.93	98.40	9	9,486	0.09%
2019/03/28	24	96.80	27	97.67	96.40	-3	9,346	-0.03%
2019/03/27	24	97.28	21	97.57	97.70	3	9,125	0.03%
2019/03/26	32	99.48	34	99.16	99.10	-2	8,857	-0.02%
2019/03/25	50	93.86	29	93.20	95.60	21	8,350	0.25%
2019/03/22	40	94.73	69	95.12	94.60	-29	8,080	-0.36%
2019/03/21	48	89.16	35	89.25	90.50	13	7,287	0.18%
2019/03/20	18	85.04	25	84.82	82.30	-7	6,741	-0.10%
2019/03/19	3	79.20	9	79.20	80.20	-6	6,353	-0.09%
2019/03/18	5	80.10	5	79.54	78.80	0	6,301	0.00%
2019/03/15	11	80.36	13	79.37	78.80	-2	6,244	-0.03%
2019/03/14	24	80.07	17	79.86	80.10	7	6,161	0.11%
2019/03/13	9	78.08	8	77.78	79.10	1	5,920	0.02%
2019/03/12	10	76.77	7	76.74	75.60	3	5,834	0.05%
2019/03/11	2	75.00	2	74.85	74.90	0	5,819	0.00%
2019/03/08	17	74.80	15	74.87	74.80	2	5,987	0.03%
2019/03/07	23	75.70	20	77.23	75.60	3	6,020	0.05%
2019/03/06	10	77.40	10	78.25	77.40	0	6,106	0.00%
2019/03/05	22	78.64	23	77.93	77.20	-1	6,139	-0.02%
2019/03/04	2	78.45	5	78.42	77.00	-3	6,128	-0.05%
2019/02/27	9	76.87	7	77.10	77.20	2	6,089	0.03%
2019/02/26	20	77.91	28	78.19	77.50	-8	6,118	-0.13%
2019/02/25	24	80.01	21	79.38	79.20	3	6,320	0.05%
2019/02/22	23	79.40	31	78.85	78.80	-8	6,205	-0.13%
2019/02/21	22	78.81	71	80.10	79.70	-49	6,066	-0.81%
2019/02/20	5	74.94	4	75.10	74.20	1	5,579	0.02%
2019/02/19	7	75.67	5	75.32	75.00	2	5,591	0.04%
2019/02/18	6	73.13	7	73.96	74.50	-1	5,466	-0.02%
2019/02/15	2	74.00	3	73.23	72.50	-1	5,404	-0.02%
2019/02/14	2	74.80	0	0.00	74.10	2	5,410	0.04%
2019/02/13	22	76.32	26	76.50	74.80	-4	5,440	-0.07%
2019/02/12	3	75.33	5	75.26	75.00	-2	5,329	-0.04%
2019/02/11	5	74.56	4	74.65	74.80	1	5,362	0.02%
2019/01/30	17	74.27	7	73.87	73.50	10	5,743	0.17%
2019/01/29	9	73.51	6	73.90	74.00	3	6,050	0.05%
2019/01/25	3	73.90	3	73.20	73.20	0	6,071	0.00%
2019/01/24	5	72.50	5	72.70	72.50	0	6,106	0.00%
2019/01/23	16	72.86	17	73.02	72.50	-1	6,125	-0.02%
2019/01/22	1	73.30	4	73.35	73.00	-3	6,136	-0.05%
2019/01/21	12	74.55	7	74.34	73.80	5	6,157	0.08%
2019/01/18	29	75.48	46	75.56	74.30	-17	6,148	-0.28%
2019/01/17	45	75.65	48	73.80	72.70	-3	5,990	-0.05%
2019/01/16	16	74.28	31	74.97	74.10	-15	5,890	-0.25%
2019/01/15	48	74.74	55	74.30	75.50	-7	5,839	-0.12%
2019/01/14	42	75.11	24	74.85	75.10	18	5,709	0.32%
2019/01/11	19	72.47	23	72.66	71.80	-4	5,386	-0.07%
2019/01/10	48	70.62	45	70.90	71.50	3	5,164	0.06%
2019/01/09	3	68.17	5	68.84	67.60	-2	4,877	-0.04%
2019/01/08	4	67.13	2	67.10	68.50	2	4,827	0.04%
2019/01/07	8	66.71	8	66.54	66.40	0	4,801	0.00%
2019/01/04	2	63.50	4	63.53	64.00	-2	4,813	-0.04%
2019/01/03	4	66.90	1	67.30	65.30	3	4,893	0.06%
2019/01/02	4	67.35	1	66.70	67.00	3	4,968	0.06%
2018/12/28	1	66.30	4	66.08	66.20	-3	4,990	-0.06%
2018/12/27	2	65.20	3	64.40	65.20	-1	4,989	-0.02%
2018/12/26	1	64.40	0	0.00	62.70	1	4,986	0.02%
2018/12/19	1	67.50	1	66.70	66.30	0	5,225	0.00%
2018/12/18	5	68.60	5	68.58	66.70	0	5,263	0.00%
2018/12/14	4	67.88	1	67.60	67.50	3	5,358	0.06%
2018/12/13	1	68.50	0	0.00	67.40	1	5,338	0.02%
2018/12/12	0	0.00	4	66.25	67.70	-4	5,285	-0.08%
2018/12/10	7	64.40	5	64.60	63.50	2	5,277	0.04%
2018/12/06	7	67.86	2	66.05	64.70	5	5,302	0.09%
2018/12/05	1	67.10	6	67.27	66.90	-5	5,326	-0.09%
2018/12/04	0	0.00	0.1	70.00	69.90	-0.1	5,422	0.00%
2018/12/03	15	69.93	3	69.67	69.80	12	5,413	0.22%
2018/11/30	2	66.70	2	67.20	66.70	0	5,250	0.00%
2018/11/29	1	67.50	3	69.00	66.50	-2	5,216	-0.04%
2018/11/28	5	67.20	4	67.18	68.00	1	5,100	0.02%
2018/11/27	0	0.00	2	65.80	66.90	-2	5,032	-0.04%
2018/11/22	9	67.22	7	67.39	64.10	2	4,887	0.04%
2018/11/19	2	63.45	2	63.35	63.50	0	4,629	0.00%
2018/11/16	4	63.50	4	62.85	62.60	0	4,624	0.00%
2018/11/15	1	61.00	3	61.13	61.70	-2	4,569	-0.04%
2018/11/14	2	62.40	3	61.97	60.80	-1	4,587	-0.02%
2018/11/13	6	59.58	2	59.65	62.20	4	4,617	0.09%
2018/11/12	6	62.20	3	62.33	61.10	3	4,614	0.07%
2018/11/09	6	61.88	7	61.27	62.00	-1	4,641	-0.02%
2018/11/08	1	61.70	3	63.00	61.80	-2	4,694	-0.04%
2018/11/07	15	61.86	9	61.97	63.00	6	4,732	0.13%
2018/11/06	10	64.11	11	63.93	62.50	-1	4,522	-0.02%
2018/11/05	0	0.00	1	59.00	60.60	-1	4,226	-0.02%
2018/11/02	2	58.95	7	58.63	58.20	-5	4,408	-0.11%
2018/11/01	7	58.34	0	0.00	57.90	7	4,733	0.15%
2018/10/31	1	53.60	4	54.88	55.40	-3	4,905	-0.06%
2018/10/30	3	53.50	1	53.20	52.40	2	4,885	0.04%
2018/10/29	1	53.60	3	54.63	54.00	-2	4,862	-0.04%
2018/10/26	3	57.37	3	57.30	54.80	0	4,844	0.00%
2018/10/25	10	57.97	1	57.50	56.80	9	4,816	0.19%
2018/10/24	3	60.37	8	58.99	60.20	-5	4,759	-0.11%
2018/10/23	6	58.17	6	59.73	58.00	0	4,734	0.00%
2018/10/22	6	60.57	2	60.40	60.90	4	4,739	0.08%
2018/10/19	1	59.70	2	58.40	59.70	-1	4,740	-0.02%
2018/10/18	8	58.76	0	0.00	58.50	8	4,744	0.17%
2018/10/17	1	59.40	11	59.34	58.50	-10	4,821	-0.21%
2018/10/12	1	55.40	2	55.65	57.40	-1	5,083	-0.02%
2018/10/11	5	55.28	10	54.79	54.50	-5	5,070	-0.10%
2018/10/09	7	61.43	4	63.13	60.50	3	5,094	0.06%
2018/10/08	6	65.70	8	65.85	64.80	-2	5,036	-0.04%
2018/10/05	4	67.20	13	67.58	67.00	-9	5,060	-0.18%
2018/10/04	13	70.42	10	70.40	70.20	3	5,118	0.06%
2018/10/03	10	72.14	14	71.22	70.00	-4	5,118	-0.08%
2018/10/02	26	75.36	34	74.76	73.50	-8	5,095	-0.16%
2018/10/01	0	0.00	10	72.48	73.30	-10	5,000	-0.20%
2018/09/28	21	72.61	1	72.00	72.30	20	5,050	0.40%
2018/09/27	13	71.65	1	72.40	71.70	12	5,147	0.23%
2018/09/26	14	72.25	19	72.13	71.40	-5	5,164	-0.10%
2018/09/25	2	70.80	5	71.40	72.20	-3	5,172	-0.06%
2018/09/21	9	67.99	8	68.19	70.20	1	5,170	0.02%
2018/09/20	8	71.05	3	71.03	70.70	5	5,080	0.10%
2018/09/19	7	70.71	10	70.54	70.20	-3	5,087	-0.06%
2018/09/18	0	0.00	10	69.09	70.00	-10	5,141	-0.19%
2018/09/17	10	71.87	0	0.00	71.70	10	5,179	0.19%
2018/09/14	0	0.00	15	69.87	71.70	-15	5,216	-0.29%
2018/09/13	14	69.14	1	68.50	68.50	13	5,236	0.25%
2018/09/12	2	70.45	11	68.95	69.20	-9	5,278	-0.17%
2018/09/11	16	68.54	3	70.67	70.70	13	5,357	0.24%
2018/09/10	12	70.57	12	71.13	69.30	0	5,325	0.00%
2018/09/07	5	77.44	12	78.31	77.00	-7	5,431	-0.13%
2018/09/05	0	0.00	1	80.10	80.20	-1	5,869	-0.02%
2018/09/04	0	0.00	1	79.20	79.50	-1	6,252	-0.02%
2018/08/31	0	0.00	1	80.10	80.80	-1	7,235	-0.01%
2018/08/30	2	80.70	0	0.00	80.70	2	7,340	0.03%
2018/08/29	1	80.70	0	0.00	80.40	1	7,524	0.01%
2018/08/27	2	79.15	2	80.40	80.40	0	7,822	0.00%
2018/08/24	3	78.80	0	0.00	78.60	3	7,863	0.04%
2018/08/22	6	79.75	3	79.63	80.10	3	7,956	0.04%
2018/08/21	2	79.40	20	79.51	79.70	-18	8,028	-0.22%
2018/08/20	2	79.10	1	79.00	78.60	1	8,107	0.01%
2018/08/17	12	81.43	12	79.98	79.50	0	8,203	0.00%
2018/08/16	7	78.79	3	78.07	80.00	4	8,362	0.05%
2018/08/15	3	81.47	4	80.70	80.00	-1	8,296	-0.01%
2018/08/14	10	82.71	5	81.36	81.60	5	8,375	0.06%
2018/08/13	12	82.50	39	81.98	82.60	-27	8,370	-0.32%
2018/08/10	19	90.77	7	89.91	88.30	12	8,213	0.15%
2018/08/09	16	90.73	8	89.86	90.80	8	8,330	0.10%
2018/08/08	78	90.60	43	90.41	92.20	35	8,183	0.43%
2018/08/07	24	83.20	72	83.03	83.90	-48	7,839	-0.61%
2018/08/06	4	87.83	1	88.20	88.00	3	7,689	0.04%
2018/08/03	3	88.40	2	89.00	88.70	1	7,762	0.01%
2018/08/02	8	88.33	6	88.00	88.10	2	7,787	0.03%
2018/08/01	9	90.37	14	90.72	89.10	-5	7,823	-0.06%
2018/07/31	3	89.37	8	89.13	89.30	-5	7,818	-0.06%
2018/07/30	8	91.21	15	91.31	89.70	-7	7,938	-0.09%
2018/07/27	3	89.47	4	89.60	89.20	-1	7,938	-0.01%
2018/07/26	2	89.00	2	88.60	88.10	0	7,950	0.00%
2018/07/25	27	89.62	3	89.23	88.50	24	7,991	0.30%
2018/07/24	20	88.37	13	87.75	89.00	7	8,123	0.09%
2018/07/23	25	89.80	25	88.91	89.50	0	8,134	0.00%
2018/07/20	46	92.97	33	93.70	92.20	13	8,180	0.16%
2018/07/19	12	92.86	4	93.08	91.10	8	8,116	0.10%
2018/07/18	4	91.38	4	91.40	90.30	0	8,211	0.00%
2018/07/17	13	92.65	8	93.26	91.90	5	8,406	0.06%
2018/07/16	5	91.60	9	91.61	91.70	-4	8,455	-0.05%
2018/07/13	2	91.70	1	92.10	91.00	1	8,549	0.01%
2018/07/12	16	89.58	6	90.57	91.50	10	8,961	0.11%
2018/07/11	0	0.00	10	87.50	87.50	-10	9,523	-0.10%
2018/07/10	0	0.00	2	89.40	88.90	-2	9,647	-0.02%
2018/07/09	8	88.06	0	0.00	87.30	8	9,676	0.08%
2018/07/06	3	87.07	1	89.30	89.40	2	9,702	0.02%
2018/07/05	5	88.74	8	90.23	86.00	-3	9,703	-0.03%
2018/07/04	2	91.00	0	0.00	90.20	2	9,695	0.02%
2018/07/03	3	91.30	1	92.30	90.50	2	9,676	0.02%
2018/07/02	7	94.50	5	94.74	92.00	2	9,669	0.02%
2018/06/29	3	93.17	1	94.00	94.00	2	9,665	0.02%
2018/06/28	5	91.66	3	91.27	91.70	2	9,635	0.02%
2018/06/27	6	93.43	2	92.40	90.90	4	9,654	0.04%
2018/06/26	6	91.17	42	91.27	92.50	-36	9,635	-0.37%
2018/06/25	0	0.00	1	96.00	93.30	-1	9,602	-0.01%
2018/06/22	12	96.14	13	95.95	96.80	-1	9,646	-0.01%
2018/06/21	6	100.75	4	99.93	98.50	2	9,690	0.02%
2018/06/20	8	100.49	22	99.59	99.00	-14	9,823	-0.14%
2018/06/19	9	105.67	5	105.00	102.00	4	9,921	0.04%
2018/06/15	22	110.02	6	110.08	107.00	16	10,086	0.16%
2018/06/14	23	109.89	5	110.00	110.00	18	10,122	0.18%
2018/06/13	36	112.29	24	115.04	109.50	12	10,003	0.12%
2018/06/12	29	113.12	34	114.37	111.50	-5	9,896	-0.05%
2018/06/11	92	111.17	24	111.92	111.00	68	9,973	0.68%
2018/06/08	26	103.94	51.2	104.71	107.50	-25.2	9,426	-0.27%
2018/06/07	14	99.05	1.1	98.40	97.90	13	9,122	0.14%
2018/06/06	9	102.06	2	101.00	99.30	7	9,083	0.08%
2018/06/05	27.1	99.18	28	98.88	98.90	-1	9,182	-0.01%
2018/06/04	1	96.00	0	0.00	95.30	1	8,960	0.01%
2018/06/01	0	0.00	1	94.60	94.70	-1	9,016	-0.01%
2018/05/31	4	95.60	2	95.15	94.70	2	9,096	0.02%
2018/05/30	1	94.20	2	94.00	93.20	-1	9,150	-0.01%
2018/05/29	10	96.19	2	98.15	95.50	8	9,289	0.09%
2018/05/28	16	96.56	13	97.25	95.90	3	9,717	0.03%
2018/05/25	4	96.75	2	98.00	95.20	2	9,996	0.02%
2018/05/24	2	94.50	10	95.48	95.00	-8	9,908	-0.08%
2018/05/23	0	0.00	5	92.00	92.10	-5	9,867	-0.05%
2018/05/22	11	93.60	7	94.49	92.50	4	9,902	0.04%
2018/05/21	1	92.40	21	92.00	92.50	-20	9,906	-0.20%
2018/05/18	1	91.50	0	0.00	90.20	1	9,899	0.01%
2018/05/17	6	93.25	7	93.39	92.20	-1	10,010	-0.01%
2018/05/16	13	91.25	12	89.85	90.00	1	9,969	0.01%
2018/05/15	3	88.83	0	0.00	88.30	3	10,102	0.03%
2018/05/14	3	88.77	1	88.70	88.60	2	10,327	0.02%
2018/05/11	4	92.33	2	91.65	90.00	2	10,396	0.02%
2018/05/10	0	0.00	12	91.21	91.30	-12	10,518	-0.11%
2018/05/09	15	93.01	4	91.63	90.30	11	10,770	0.10%
2018/05/08	3	91.20	3	90.93	90.70	0	10,944	0.00%
2018/05/07	6	92.55	17	92.72	92.30	-11	11,138	-0.10%
2018/05/04	28	90.44	6	91.03	89.80	22	11,659	0.19%
2018/05/03	7	90.20	5	89.20	89.20	2	11,957	0.02%
2018/05/02	5	91.90	0.1	91.00	90.40	5	12,704	0.04%
2018/04/30	19	89.12	17	90.00	92.40	2	13,070	0.02%
2018/04/27	3	90.20	1	90.20	91.00	2	12,940	0.02%
2018/04/26	7	91.30	5	90.42	89.90	2	12,914	0.02%
2018/04/25	4	94.83	33	94.86	95.30	-29	12,840	-0.23%
2018/04/24	21	95.59	14	95.30	95.00	7	12,816	0.05%
2018/04/23	3	100.73	2	98.90	99.50	1	12,740	0.01%
2018/04/20	12	106.96	8	108.56	106.50	4	12,537	0.03%
2018/04/19	3	107.67	2	106.50	106.50	1	12,413	0.01%
2018/04/18	27	112.28	17	112.24	107.00	10	12,497	0.08%
2018/04/17	74	111.29	57	111.57	109.50	17	12,046	0.14%
2018/04/16	7	104.71	5	104.30	104.00	2	11,418	0.02%
2018/04/13	0	0.00	6	103.58	102.50	-6	11,333	-0.05%
2018/04/12	10	103.20	3	103.00	102.00	7	11,311	0.06%
2018/04/11	2	103.50	1	105.50	101.50	1	11,358	0.01%
2018/04/10	1	105.00	1	103.00	103.00	0	11,373	0.00%
2018/04/09	0	0.00	1	101.00	100.50	-1	11,333	-0.01%
2018/04/03	1	101.00	8	100.31	100.50	-7	11,428	-0.06%
2018/04/02	3	102.00	0	0.00	101.50	3	11,484	0.03%
2018/03/30	2	104.75	5	103.70	102.50	-3	11,741	-0.03%
2018/03/29	2	104.25	15	104.00	103.00	-13	11,891	-0.11%
2018/03/28	3	104.33	2	105.00	104.00	1	11,923	0.01%
2018/03/27	9	106.11	25	105.74	105.00	-16	11,935	-0.13%
2018/03/26	8	105.25	3	105.17	104.00	5	11,928	0.04%
2018/03/23	54	103.78	51	100.76	103.50	3	11,928	0.03%
2018/03/22	5	110.40	22	110.75	107.50	-17	11,923	-0.14%
2018/03/21	40	111.38	45	111.76	111.50	-5	11,799	-0.04%
2018/03/20	14	111.57	7	113.36	108.50	7	11,627	0.06%
2018/03/19	3	109.00	18	109.50	111.50	-15	11,530	-0.13%
2018/03/16	19	110.21	13	110.23	109.50	6	11,568	0.05%
2018/03/15	54	110.83	60	110.86	109.00	-6	11,700	-0.05%
2018/03/14	0	0.00	1	106.50	107.00	-1	11,310	-0.01%
2018/03/13	1	106.50	6	107.75	106.00	-5	11,513	-0.04%
2018/03/12	4	104.75	2	104.75	104.50	2	11,617	0.02%
2018/03/09	74	108.07	78	108.66	104.50	-4	11,812	-0.03%
2018/03/08	3.1	104.65	6	103.50	104.00	-2.9	11,748	-0.02%
2018/03/07	7	104.50	5	105.00	103.00	2	11,836	0.02%
2018/03/06	15.2	105.51	6	106.25	106.00	9.2	11,998	0.08%
2018/03/05	32.3	107.67	12	108.54	105.50	20.3	12,005	0.17%
2018/03/02	20.2	107.95	14	108.14	107.50	6.2	11,990	0.05%
2018/03/01	163.3	111.19	287	110.21	110.00	-123.7	11,933	-1.04%	大買/大賣/鉅額交易
2018/02/27	167	105.93	33.1	108.94	110.00	133.9	11,587	1.16%	大買/鉅額交易
2018/02/23	15	102.97	97	103.42	100.50	-82	11,390	-0.72%
2018/02/22	97	100.19	35	99.07	99.70	62	11,747	0.53%
2018/02/21	36	98.85	142	99.04	100.50	-106	11,855	-0.89%	大賣/鉅額交易
2018/02/12	129	94.90	17	95.87	93.00	112	11,861	0.94%	大買/鉅額交易
2018/02/09	112	92.36	72	91.30	96.00	40	12,282	0.33%	大買/
2018/02/08	10	97.88	14	95.81	96.00	-4	12,232	-0.03%
2018/02/07	12	101.22	16	101.33	97.80	-4	12,194	-0.03%
2018/02/06	30	98.47	4	99.95	97.80	26	12,216	0.21%
2018/02/05	6	108.67	8	108.19	108.50	-2	12,046	-0.02%
2018/02/02	24	113.85	11	113.91	112.50	13	12,119	0.11%
2018/02/01	84	117.70	78	117.22	114.00	6	12,158	0.05%
2018/01/31	12.4	118.00	20	119.10	118.00	-7.6	12,072	-0.06%
2018/01/30	37	122.54	34	122.31	123.00	3	12,087	0.02%
2018/01/29	56	121.41	62	122.08	124.00	-6	12,033	-0.05%
2018/01/26	32	116.23	41	116.41	116.00	-9	11,783	-0.08%
2018/01/25	74	113.07	82	111.62	116.00	-8	11,579	-0.07%
2018/01/24	49	104.87	18	104.18	105.50	31	10,980	0.28%
2018/01/22	5	96.11	2	97.30	98.20	3	11,386	0.03%
2018/01/19	3	96.33	9	96.08	95.30	-6	11,767	-0.05%
2018/01/18	2	98.80	1	98.90	97.50	1	11,898	0.01%
2018/01/17	5	100.14	4	100.23	99.50	1	12,261	0.01%
2018/01/16	3	98.60	0	0.00	98.60	3	12,775	0.02%
2018/01/15	3	98.43	3	98.07	97.80	0	12,979	0.00%
2018/01/12	2	99.90	9	98.83	98.00	-7	13,301	-0.05%
2018/01/11	8	95.15	5	95.00	95.30	3	13,567	0.02%
2018/01/10	8	94.94	31	94.52	95.00	-23	13,922	-0.17%
2018/01/09	1	96.00	1	95.70	95.50	0	14,366	0.00%
2018/01/08	5	97.60	7	98.51	97.50	-2	14,563	-0.01%
2018/01/05	4	100.13	5	100.30	100.00	-1	14,791	-0.01%
2018/01/04	1	99.80	4	98.60	99.70	-3	15,107	-0.02%
2018/01/03	4	98.50	12	98.58	98.50	-8	15,646	-0.05%
2018/01/02	1	96.20	19	96.43	98.40	-18	16,449	-0.11%