亞光 (3019)-凱基-嘉義券商分點個股進出

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
64.2
漲跌
▼0.2
漲幅
-0.31%
成交量
501張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/04/26	0	0.00	3	62.97	63.20	-3	845	-0.35%
2024/04/24	0	0.00	1	63.20	63.50	-1	853	-0.12%
2024/04/23	1	62.30	0	0.00	62.40	1	870	0.11%
2024/04/19	1.2	62.67	0	0.00	62.00	1.2	872	0.14%
2024/04/18	1	63.50	0	0.00	63.80	1	865	0.12%
2024/04/16	0	0.00	0.2	63.60	63.10	-0.2	858	-0.02%
2024/04/15	2	65.60	0	0.00	65.20	2	848	0.24%
2024/04/12	0	0.00	1	66.30	66.50	-1	858	-0.12%
2024/04/10	0	0.00	5	66.50	66.30	-5	912	-0.55%
2024/04/09	0	0.00	5	66.14	66.40	-5	913	-0.55%
2024/04/01	0	0.00	0	64.00	64.80	0	931	0.00%
2024/03/29	0	0.00	15	64.53	64.40	-15	1,012	-1.48%
2024/03/28	5	65.20	5	66.20	65.00	0	1,062	0.00%
2024/03/26	0.2	65.30	0	0.00	64.90	0.2	1,062	0.01%
2024/03/25	0	0.00	1	65.00	65.20	-1	1,064	-0.09%
2024/03/20	1	63.70	1	65.20	64.50	0	1,190	0.00%
2024/03/08	5	63.02	1	62.90	63.00	4	1,796	0.22%
2024/03/07	4	64.55	0	0.00	64.30	4	1,783	0.22%
2024/03/06	5	65.30	0	0.00	65.20	5	1,771	0.28%
2024/03/01	0	67.20	0	0.00	67.00	0	1,770	0.00%
2024/02/29	0	67.30	0	0.00	67.10	0	1,780	0.00%
2024/02/27	2	67.55	0	0.00	67.20	2	1,804	0.11%
2024/02/26	10	68.66	0	0.00	68.90	10	1,879	0.53%
2024/02/22	1	68.90	0	0.00	68.50	1	1,899	0.05%
2024/02/21	0	68.80	0	0.00	68.40	0	1,878	0.00%
2024/02/20	0	68.00	0	0.00	67.10	0	1,864	0.00%
2024/02/16	0	67.60	0	0.00	67.00	0	1,858	0.00%
2024/02/15	1	65.90	0	0.00	66.30	1	1,853	0.05%
2024/02/01	0	67.50	0	0.00	66.40	0	1,839	0.00%
2024/01/25	0	68.20	0	0.00	67.70	0	1,862	0.00%
2024/01/16	0	66.32	0	0.00	66.20	0	1,759	0.00%
2023/12/25	0	71.50	2	70.45	71.70	-2	1,555	-0.13%
2023/12/21	0	69.20	0	0.00	68.70	0	1,494	0.00%
2023/12/15	0	0.00	2	70.90	70.40	-2	1,416	-0.14%
2023/12/14	5	74.40	6	72.90	72.30	-1	1,350	-0.07%
2023/12/13	2	71.05	3	70.70	72.80	-1	1,139	-0.09%
2023/12/12	1	68.50	2	68.25	69.00	-1	894	-0.11%
2023/12/11	0	65.70	0	0.00	65.80	0	754	0.00%
2023/11/29	0	0.00	2	67.00	67.00	-2	728	-0.27%
2023/11/20	0	64.80	0	0.00	64.40	0	563	0.00%
2023/11/17	0	0.00	4	63.40	63.60	-4	544	-0.73%
2023/11/16	4	63.40	0	0.00	63.40	4	543	0.74%
2023/11/08	0	0.00	1	63.40	63.30	-1	580	-0.17%
2023/11/03	4	63.60	5	63.92	62.80	-1	598	-0.17%
2023/10/30	1	61.40	0	0.00	61.50	1	698	0.14%
2023/10/18	1	61.30	0	0.00	61.70	1	736	0.14%
2023/10/13	1	62.50	0	0.00	62.50	1	736	0.14%
2023/09/05	0	0.00	1	64.90	65.10	-1	1,286	-0.08%
2023/09/01	0	63.80	0	0.00	63.80	0	1,286	0.00%
2023/08/28	0	0.00	6	62.20	62.20	-6	1,453	-0.41%
2023/08/25	0	62.60	0	0.00	62.00	0	1,464	0.00%
2023/08/18	2	62.50	0	0.00	62.20	2	1,487	0.13%
2023/08/17	0.1	61.40	0	0.00	62.80	0.1	1,487	0.01%
2023/08/14	1	62.40	0	0.00	62.00	1	1,480	0.07%
2023/07/31	0	0.00	2	65.10	64.10	-2	1,335	-0.15%
2023/07/28	0.3	64.70	0	0.00	64.80	0.3	1,330	0.02%
2023/07/24	0	0.00	1	64.60	64.50	-1	1,318	-0.08%
2023/07/13	0	0.00	3	68.60	67.90	-3	1,311	-0.23%
2023/07/12	1	67.00	0	0.00	67.70	1	1,309	0.08%
2023/07/11	1	69.10	1	68.40	68.30	0	1,300	0.00%
2023/07/06	0	0.00	4	67.80	67.90	-4	1,194	-0.33%
2023/07/04	0	0.00	0	65.20	65.30	0	1,148	0.00%
2023/06/27	3	64.50	5	65.30	64.40	-2	1,133	-0.18%
2023/06/26	1	66.00	0	0.00	65.90	1	1,125	0.09%
2023/06/19	3	68.53	0	0.00	67.20	3	1,128	0.27%
2023/06/15	0	0.00	2	69.80	68.80	-2	1,108	-0.18%
2023/06/14	2	68.20	1	69.20	68.00	1	1,043	0.10%
2023/06/07	0.3	66.10	1	65.80	66.10	-0.7	1,035	-0.07%
2023/06/02	1	66.00	0	0.00	66.00	1	1,430	0.07%
2023/06/01	10	67.96	5	68.02	66.80	5	1,630	0.31%
2023/05/17	3	64.00	0	0.00	64.00	3	1,533	0.20%
2023/05/16	1	63.00	0	0.00	62.60	1	1,514	0.07%
2023/05/15	0	0.00	1	62.70	62.30	-1	1,510	-0.07%
2023/05/11	1	62.30	0	0.00	61.80	1	1,521	0.07%
2023/05/08	0	0.00	1	63.80	63.40	-1	1,537	-0.07%
2023/04/26	0	0.00	9	63.20	63.40	-9	1,684	-0.53%
2023/04/25	2	63.30	0	0.00	62.80	2	1,682	0.12%
2023/04/24	0	0.00	2	64.90	64.40	-2	1,670	-0.12%
2023/04/21	8	64.54	11	64.39	64.30	-3	1,669	-0.18%
2023/04/20	0	0.00	2	66.60	65.50	-2	1,662	-0.12%
2023/04/19	0	0.00	1	66.60	66.60	-1	1,661	-0.06%
2023/04/18	0	0.00	0	68.20	67.30	0	1,661	0.00%
2023/04/17	1	68.60	0	0.00	68.50	1	1,643	0.06%
2023/04/14	10	67.18	0	0.00	67.00	10	1,613	0.62%
2023/04/13	5	67.80	0	0.00	66.80	5	1,603	0.31%
2023/04/12	1	67.10	1	66.80	67.10	0	1,584	0.00%
2023/04/07	0	66.00	0	0.00	65.50	0	1,548	0.00%
2023/04/06	0	65.30	0	0.00	65.70	0	1,541	0.00%
2023/03/27	0	0.00	1	66.00	66.10	-1	1,517	-0.07%
2023/03/24	0	0.00	1	67.00	66.10	-1	1,515	-0.07%
2023/03/20	1	64.50	0	0.00	64.90	1	1,489	0.07%
2023/03/17	1	64.70	0	0.00	64.80	1	1,487	0.07%
2023/03/16	1	64.00	15	63.50	63.80	-14	1,483	-0.94%
2023/03/14	2	65.00	0	0.00	64.90	2	1,469	0.14%
2023/03/13	0	0.00	1	66.90	66.20	-1	1,460	-0.07%
2023/03/09	1	71.00	1	70.30	70.30	0	1,400	0.00%
2023/03/08	0	71.00	0	0.00	70.60	0	1,394	0.00%
2023/03/07	2	72.35	2	72.10	72.40	0	1,322	0.00%
2023/03/06	1	69.40	4	71.15	72.00	-3	1,015	-0.30%
2023/03/03	0	65.20	0	0.00	65.50	0	792	0.00%
2023/03/02	2	64.40	0	0.00	64.30	2	785	0.25%
2023/02/24	1	65.60	0	0.00	65.10	1	797	0.13%
2023/02/20	0	0.00	1	66.00	66.10	-1	957	-0.10%
2023/02/17	0	65.75	0	0.00	65.30	0	960	0.00%
2023/02/15	0	64.00	0	0.00	64.40	0	986	0.00%
2023/02/10	0	65.90	0	0.00	64.80	0	1,044	0.00%
2023/02/09	0	0.00	2	66.10	65.80	-2	1,051	-0.19%
2023/02/08	0	0.00	10	66.80	66.60	-10	1,059	-0.94%
2023/02/03	0	0.00	2	67.20	67.20	-2	1,079	-0.19%
2023/02/02	4	67.20	0	0.00	67.10	4	1,066	0.37%
2023/02/01	2	66.10	0	0.00	66.00	2	986	0.20%
2023/01/17	1	61.10	0	0.00	61.50	1	968	0.10%
2023/01/16	0	61.70	0	0.00	61.20	0	981	0.00%
2022/12/29	0	0.00	1	59.80	60.30	-1	1,069	-0.09%
2022/12/27	1	61.80	0	0.00	61.60	1	1,092	0.09%
2022/12/06	1	65.10	3	65.03	64.40	-2	1,247	-0.16%
2022/12/05	1	66.80	0	0.00	66.40	1	1,241	0.08%
2022/12/02	0	0.00	2	66.10	66.20	-2	1,238	-0.16%
2022/12/01	0	0.00	4	65.78	65.70	-4	1,230	-0.33%
2022/11/24	0	0.00	3	63.87	64.10	-3	1,282	-0.23%
2022/11/21	2	64.20	20	64.70	64.20	-18	1,296	-1.39%
2022/11/18	7	66.80	0	0.00	66.00	7	1,280	0.55%
2022/11/17	3	65.50	0	0.00	65.30	3	1,185	0.25%
2022/11/14	0	0.00	1	64.20	64.00	-1	1,144	-0.09%
2022/11/11	0	0.00	1	64.40	63.70	-1	1,148	-0.09%
2022/11/10	0	0.00	3	63.57	63.30	-3	1,151	-0.26%
2022/11/09	5	63.00	0	0.00	63.10	5	1,156	0.43%
2022/11/07	10	61.90	0	0.00	62.40	10	1,249	0.80%
2022/10/31	0	57.40	0	0.00	57.30	0	1,317	0.00%
2022/10/27	0	0.00	30	57.00	57.30	-30	1,322	-2.27%
2022/10/26	5	57.00	12	57.30	56.50	-7	1,320	-0.53%
2022/10/24	5	59.00	0	0.00	58.90	5	1,310	0.38%
2022/10/21	5	59.20	0	0.00	60.00	5	1,304	0.38%
2022/10/20	1	57.30	0	0.00	60.40	1	1,296	0.08%
2022/10/14	5	57.70	0	0.00	58.20	5	1,315	0.38%
2022/10/13	10	55.70	0	0.00	56.30	10	1,329	0.75%
2022/10/12	12	58.07	0	0.00	58.50	12	1,324	0.91%
2022/10/11	0	0.00	10	57.70	58.30	-10	1,355	-0.74%
2022/10/07	0	0.00	16	59.16	59.20	-16	1,413	-1.13%
2022/10/05	1	58.00	0	0.00	58.50	1	1,464	0.07%
2022/10/04	10	57.15	3	57.40	57.30	7	1,455	0.48%
2022/09/30	10	56.84	0	0.00	57.60	10	1,450	0.69%
2022/09/28	5.1	55.50	0	0.00	53.50	5.1	1,428	0.36%
2022/09/27	2	55.60	0	0.00	56.60	2	1,429	0.14%
2022/09/26	4	56.95	2	56.00	55.80	2	1,437	0.14%
2022/09/14	10	62.90	0	0.00	63.60	10	1,483	0.67%
2022/09/07	1	62.30	1	62.60	62.60	0	1,527	0.00%
2022/09/06	10	62.90	0	0.00	63.00	10	1,537	0.65%
2022/09/05	1	63.30	0	0.00	62.40	1	1,516	0.07%
2022/09/01	11	65.37	11	65.11	64.90	0	1,511	0.00%
2022/08/30	0	0.00	3	66.30	65.30	-3	1,456	-0.21%
2022/08/29	4	64.23	0	0.00	64.00	4	1,438	0.28%
2022/08/25	10	66.00	0	0.00	65.80	10	1,434	0.70%
2022/08/22	0	0.00	1	68.20	65.50	-1	1,434	-0.07%
2022/08/19	0	0.00	0	66.90	67.30	0	1,413	0.00%
2022/08/17	0	0.00	5	67.40	67.30	-5	1,404	-0.36%
2022/08/15	2	68.45	3	68.27	67.50	-1	1,348	-0.07%
2022/08/12	1	65.30	0	0.00	64.70	1	1,247	0.08%
2022/08/11	3	66.40	2	66.75	65.30	1	1,241	0.08%
2022/08/10	5	65.00	1	63.70	64.90	4	1,185	0.34%
2022/08/08	0	0.00	1	61.10	61.90	-1	1,141	-0.09%
2022/08/05	1	62.00	2	61.90	62.00	-1	1,143	-0.09%
2022/08/04	2	60.30	0	0.00	61.00	2	1,154	0.17%
2022/08/02	0	0.00	1	62.00	61.00	-1	1,194	-0.08%
2022/08/01	1	62.90	0	0.00	62.50	1	1,266	0.08%
2022/07/26	0	0.00	10	61.60	61.40	-10	1,255	-0.80%
2022/07/20	1	61.70	2	63.30	61.60	-1	1,235	-0.08%
2022/07/18	2	62.75	0	0.00	61.90	2	1,229	0.16%
2022/07/15	6	61.75	3	61.90	62.50	3	1,197	0.25%
2022/07/14	1	59.50	1	59.70	59.80	0	1,139	0.00%
2022/07/13	0	0.00	1	58.60	57.40	-1	1,110	-0.09%
2022/07/07	10	56.00	0	0.00	56.20	10	1,059	0.94%
2022/07/05	0	0.00	3	57.50	58.40	-3	1,026	-0.29%
2022/07/01	1	57.20	0	0.00	56.90	1	1,010	0.10%
2022/06/30	0	0.00	1	61.60	61.70	-1	980	-0.10%
2022/06/22	1	63.20	0	0.00	63.00	1	987	0.10%
2022/06/17	1	64.40	0	0.00	64.80	1	972	0.10%
2022/06/01	0	0.00	1	69.50	69.20	-1	1,069	-0.09%
2022/05/30	0	0.00	7	68.09	67.90	-7	1,087	-0.64%
2022/05/27	2	67.25	0	0.00	67.20	2	1,092	0.18%
2022/05/24	0	0.00	1	66.50	65.60	-1	1,166	-0.09%
2022/05/18	0	0.00	1	65.10	65.80	-1	1,227	-0.08%
2022/05/17	0	0.00	2	65.40	65.30	-2	1,249	-0.16%
2022/05/09	4	64.43	0	0.00	63.90	4	1,350	0.30%
2022/05/05	0	0.00	3	72.43	71.90	-3	1,307	-0.23%
2022/04/29	1	71.20	1	70.60	70.80	0	1,390	0.00%
2022/04/27	1	69.50	1	70.10	70.50	0	1,424	0.00%
2022/04/25	2	71.95	0	0.00	70.90	2	1,432	0.14%
2022/04/19	0	0.00	1	74.30	74.60	-1	1,571	-0.06%
2022/04/15	1	74.60	0	0.00	74.60	1	1,656	0.06%
2022/04/12	0	0.00	1	75.60	74.60	-1	1,877	-0.05%
2022/04/11	2	75.65	2	75.60	75.10	0	2,042	0.00%
2022/04/06	5	77.70	0	0.00	77.70	5	2,278	0.22%
2022/03/29	1	80.50	6	80.00	79.60	-5	2,405	-0.21%
2022/03/28	1	77.40	0	0.00	78.90	1	2,457	0.04%
2022/03/18	5	77.10	0	0.00	77.20	5	2,977	0.17%
2022/03/17	0	0.00	2	77.80	77.90	-2	3,123	-0.06%
2022/03/16	0	0.00	3	74.50	75.10	-3	3,204	-0.09%
2022/03/15	1	76.00	0	0.00	75.20	1	3,383	0.03%
2022/03/11	3	77.33	0	0.00	76.80	3	3,803	0.08%
2022/03/08	1	75.30	0	0.00	75.00	1	4,797	0.02%
2022/03/04	0	81.20	0	0.00	80.80	0	5,903	0.00%
2022/03/02	0	82.90	0	0.00	82.40	0	6,633	0.00%
2022/02/25	6	81.55	1	80.80	80.90	5	7,133	0.07%
2022/02/24	1	82.30	0	0.00	80.10	1	7,408	0.01%
2022/02/22	1	84.80	1	83.30	83.80	0	8,544	0.00%
2022/02/21	0	0.00	1	86.90	86.60	-1	8,875	-0.01%
2022/02/18	0	0.00	4	87.90	87.50	-4	8,995	-0.04%
2022/02/17	2	88.95	2	88.70	88.30	0	9,348	0.00%
2022/02/16	6	88.10	0	0.00	87.70	6	9,614	0.06%
2022/01/25	2	85.75	2	85.15	84.20	0	9,806	0.00%
2022/01/24	0	0.00	11	85.03	85.90	-11	9,935	-0.11%
2022/01/21	1	86.00	0	0.00	85.50	1	10,050	0.01%
2022/01/18	1	89.00	0.1	89.60	88.40	0.9	10,452	0.01%
2022/01/17	1	87.50	0	0.00	88.80	1	10,459	0.01%
2022/01/14	1	86.00	2	87.00	87.00	-1	10,445	-0.01%
2022/01/12	1	88.60	2	88.30	88.60	-1	10,380	-0.01%
2022/01/05	2	95.05	0	0.00	95.20	2	10,147	0.02%
2022/01/04	5.1	96.65	5	96.76	96.90	0.1	10,056	0.00%
2022/01/03	0	0.00	1	95.00	95.00	-1	9,897	-0.01%
2021/12/30	2	94.15	2	94.30	93.90	0	9,850	0.00%
2021/12/29	5	95.42	5	94.20	93.60	0	9,816	0.00%
2021/12/27	0	0.00	2	94.00	94.00	-2	9,668	-0.02%
2021/12/24	0	0.00	1	93.90	92.70	-1	9,660	-0.01%
2021/12/22	5	94.80	6	94.08	94.00	-1	9,623	-0.01%
2021/12/21	0	0.00	1	93.80	93.70	-1	9,564	-0.01%
2021/12/17	2	91.85	1	92.20	91.20	1	9,411	0.01%
2021/12/16	4	94.20	3	94.03	94.20	1	9,293	0.01%
2021/12/15	1	92.90	1	93.50	92.10	0	9,227	0.00%
2021/12/14	3	93.17	0	0.00	92.00	3	9,170	0.03%
2021/12/13	3	94.13	1	93.70	93.80	2	9,086	0.02%
2021/12/10	1	96.80	0	0.00	95.50	1	8,940	0.01%
2021/12/09	2	97.55	2	99.20	96.90	0	8,845	0.00%
2021/12/08	9	99.69	14	99.66	98.50	-5	8,661	-0.06%
2021/12/07	11	97.93	3	97.87	97.10	8	8,383	0.10%
2021/12/06	13	99.75	12	99.93	97.60	1	8,243	0.01%
2021/12/03	7	97.07	1	97.80	96.90	6	7,806	0.08%
2021/12/02	9	99.62	8	98.84	97.00	1	7,640	0.01%
2021/12/01	17	99.62	15	100.07	101.50	2	7,293	0.03%
2021/11/30	47	99.66	47	99.49	99.10	0	6,853	0.00%
2021/11/29	6	93.38	5	94.64	94.10	1	6,181	0.02%
2021/11/26	43	97.36	47	96.12	96.40	-4	6,102	-0.07%
2021/11/25	19	96.93	14	96.41	95.00	5	5,614	0.09%
2021/11/24	7	93.90	11	93.69	93.60	-4	5,292	-0.08%
2021/11/23	23	95.45	11	94.22	92.70	12	5,125	0.23%
2021/11/22	37.2	98.24	27	98.23	97.50	10.2	4,867	0.21%
2021/11/19	11	93.18	7	93.10	93.30	4	4,204	0.10%
2021/11/18	4	92.28	10	92.21	90.60	-6	3,805	-0.16%
2021/11/17	1	87.70	1	87.20	87.10	0	3,454	0.00%
2021/11/16	8	92.33	7	89.21	89.80	1	3,338	0.03%
2021/11/15	15	89.39	18.4	90.40	94.30	-3.4	2,987	-0.11%
2021/11/08	1	84.10	0	0.00	84.10	1	2,768	0.04%
2021/11/03	1	86.10	3	87.23	87.30	-2	2,807	-0.07%
2021/11/02	3.1	87.49	1	86.20	86.20	2.1	2,751	0.08%
2021/11/01	7	88.60	5	88.10	87.70	2	2,682	0.07%
2021/10/29	3.3	86.73	3	88.50	88.50	0.3	2,551	0.01%
2021/10/28	3	86.77	7.7	87.48	87.60	-4.7	2,440	-0.19%
2021/10/27	0	0.00	2	82.85	83.60	-2	2,248	-0.09%
2021/10/26	6	81.75	5	82.56	81.00	1	2,177	0.05%
2021/10/25	0	0.00	1	79.00	79.10	-1	2,043	-0.05%
2021/10/15	5	75.50	0	0.00	75.50	5	2,483	0.20%
2021/10/12	2	75.00	0	0.00	74.60	2	2,734	0.07%
2021/10/07	0	0.00	1	75.30	75.50	-1	2,914	-0.03%
2021/09/29	1	76.50	0	0.00	75.70	1	4,236	0.02%
2021/09/28	0	0.00	2	78.80	78.30	-2	4,308	-0.05%
2021/09/24	2	79.70	0	0.00	80.10	2	4,502	0.04%
2021/09/23	0	0.00	2	80.50	79.40	-2	4,629	-0.04%
2021/09/17	1	80.30	1	79.80	79.80	0	5,327	0.00%
2021/09/16	2	80.20	2	81.20	80.30	0	5,816	0.00%
2021/09/09	0	0.00	1	78.90	79.90	-1	6,033	-0.02%
2021/09/08	3	79.40	0	0.00	78.20	3	6,034	0.05%
2021/09/07	2	79.85	0	0.00	80.80	2	6,014	0.03%
2021/09/06	2	82.55	0	0.00	81.10	2	6,010	0.03%
2021/09/02	1	84.50	1	82.50	82.50	0	5,999	0.00%
2021/09/01	4	85.65	5	84.74	84.40	-1	5,976	-0.02%
2021/08/30	0	0.00	1	82.10	82.60	-1	5,832	-0.02%
2021/08/27	0	0.00	1	84.00	83.00	-1	5,834	-0.02%
2021/08/26	2	84.05	5	84.40	84.40	-3	5,837	-0.05%
2021/08/25	8	84.25	4	84.83	83.40	4	5,850	0.07%
2021/08/23	1	81.00	0	0.00	81.40	1	5,850	0.02%
2021/08/18	1	77.10	3	78.77	80.70	-2	5,935	-0.03%
2021/08/17	2.2	79.88	1	80.66	78.50	1.1	5,938	0.02%
2021/08/16	4	79.85	2	79.60	79.90	2	5,943	0.03%
2021/08/12	0	0.00	4	83.20	85.50	-4	5,910	-0.07%
2021/08/09	6	87.42	1	86.50	86.00	5	5,919	0.08%
2021/08/06	0.1	85.40	3	85.23	84.80	-2.9	5,888	-0.05%
2021/08/02	2	86.00	1	86.40	86.60	1	6,180	0.02%
2021/07/30	0.1	86.50	1	86.90	85.80	-0.9	6,216	-0.01%
2021/07/28	1.5	85.77	2	86.75	85.90	-0.5	6,249	-0.01%
2021/07/27	1.1	91.05	1	92.60	89.30	0.1	6,322	0.00%
2021/07/23	1	89.20	2	89.80	89.20	-1	6,240	-0.02%
2021/07/22	0.2	89.00	0	0.00	89.20	0.2	6,484	0.00%
2021/07/21	3	87.80	2	90.25	88.20	1	6,516	0.02%
2021/07/20	0	0.00	21	85.82	86.60	-21	6,441	-0.33%
2021/07/16	0	0.00	10	91.25	91.30	-10	6,365	-0.16%
2021/07/15	7	90.09	0	0.00	90.40	7	6,363	0.11%
2021/07/14	25	92.09	6	90.87	90.60	19	6,334	0.30%
2021/07/13	44	98.25	42	97.07	92.20	2	6,255	0.03%
2021/07/12	2	93.90	3	93.30	94.30	-1	5,656	-0.02%
2021/07/09	0	0.00	2	90.40	90.20	-2	5,498	-0.04%
2021/07/08	1	90.80	1	91.10	91.10	0	5,553	0.00%
2021/07/07	3	91.27	3	90.60	90.80	0	5,573	0.00%
2021/07/06	18	95.32	14	92.99	92.10	4	5,563	0.07%
2021/07/02	1	88.60	2	88.95	89.20	-1	5,510	-0.02%
2021/06/30	1	92.50	0	0.00	92.00	1	5,433	0.02%
2021/06/29	2	93.85	9	91.80	92.50	-7	5,408	-0.13%
2021/06/28	5	93.28	5	93.52	92.40	0	5,203	0.00%
2021/06/25	54	90.62	55	92.04	91.00	-1	4,772	-0.02%
2021/06/24	0.3	84.50	0	0.00	86.20	0.3	4,312	0.01%
2021/06/23	0	0.00	2	81.45	81.90	-2	4,197	-0.05%
2021/06/22	1	80.40	1	81.70	79.70	0	4,216	0.00%
2021/06/21	1	81.10	14	80.84	80.80	-13	4,232	-0.31%
2021/06/18	0	0.00	3	83.13	83.30	-3	4,293	-0.07%
2021/06/17	1	82.00	0	0.00	82.00	1	4,371	0.02%
2021/06/11	0	0.00	2	82.25	81.20	-2	4,646	-0.04%
2021/06/09	0	0.00	2	80.70	80.50	-2	4,810	-0.04%
2021/06/07	2	79.05	2	79.60	80.90	0	5,077	0.00%
2021/06/03	1	81.30	0	0.00	81.90	1	5,331	0.02%
2021/06/02	4	81.28	5	80.76	80.60	-1	5,422	-0.02%
2021/06/01	10	83.10	8	83.24	82.50	2	5,826	0.03%
2021/05/31	0	0.00	1	82.30	82.00	-1	5,898	-0.02%
2021/05/28	0	0.00	1	80.50	81.20	-1	5,980	-0.02%
2021/05/26	1	79.30	3	79.30	79.00	-2	6,293	-0.03%
2021/05/25	1	79.20	0	0.00	78.20	1	6,397	0.02%
2021/05/21	1	75.30	2	75.85	76.20	-1	6,937	-0.01%
2021/05/19	1	74.80	1	74.10	75.00	0	8,583	0.00%
2021/05/17	5	70.20	0	0.00	68.30	5	8,983	0.06%
2021/05/14	2	74.15	1	73.10	73.50	1	9,000	0.01%
2021/05/13	2	69.65	1	72.50	74.20	1	9,084	0.01%
2021/05/12	1	70.50	0	0.00	72.00	1	9,244	0.01%
2021/05/11	3	77.53	1	76.80	77.60	2	9,154	0.02%
2021/05/10	5	85.20	5	82.76	82.50	0	9,133	0.00%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/05	1	77.10	0	0.00	77.00	1	9,153	0.01%
2021/05/04	9	78.57	1.2	78.25	78.10	7.8	9,146	0.09%
2021/05/03	5	86.92	4	85.93	85.60	1	9,019	0.01%
2021/04/29	7	89.49	6	89.00	88.70	1	8,986	0.01%
2021/04/28	14	94.11	15	92.35	90.70	-1	8,972	-0.01%
2021/04/27	4	90.03	3	89.73	91.20	1	8,731	0.01%
2021/04/26	2	88.75	0	0.00	88.90	2	8,680	0.02%
2021/04/23	2	87.25	2	87.90	88.20	0	8,683	0.00%
2021/04/22	2	87.45	4	89.45	86.60	-2	8,696	-0.02%
2021/04/21	1	89.40	1	90.50	88.80	0	8,661	0.00%
2021/04/20	1	89.00	6	89.32	90.00	-5	8,621	-0.06%
2021/04/19	1	89.00	6	88.97	88.80	-5	8,673	-0.06%
2021/04/16	0	0.00	8	89.95	89.80	-8	8,803	-0.09%
2021/04/15	5	89.24	0	0.00	89.30	5	8,847	0.06%
2021/04/14	1	89.00	7	87.70	87.40	-6	8,872	-0.07%
2021/04/13	2	88.80	12	89.36	88.10	-10	8,858	-0.11%
2021/04/12	5	91.48	10	90.36	90.00	-5	8,845	-0.06%
2021/04/09	11	91.18	12	91.15	90.70	-1	8,899	-0.01%
2021/04/08	24	92.19	5	93.22	93.30	19	8,771	0.22%
2021/04/07	4	89.15	2	88.55	89.20	2	8,521	0.02%
2021/04/06	0	0.00	4	87.85	87.70	-4	8,521	-0.05%
2021/04/01	6	90.33	4	89.90	89.70	2	8,460	0.02%
2021/03/31	0	0.00	1	90.00	89.30	-1	8,378	-0.01%
2021/03/30	3	88.97	2	88.85	88.90	1	8,353	0.01%
2021/03/29	1	88.60	2.4	88.86	88.80	-1.4	8,334	-0.02%
2021/03/26	1	87.50	0	0.00	88.20	1	8,323	0.01%
2021/03/25	0	87.50	0	0.00	86.30	0	8,295	0.00%
2021/03/23	3	87.80	9	87.53	87.10	-6	8,284	-0.07%
2021/03/22	4	89.58	2	88.75	88.80	2	8,227	0.02%
2021/03/19	5	91.36	2	91.35	91.10	3	8,208	0.04%
2021/03/18	9	91.39	11	90.81	91.20	-2	8,174	-0.02%
2021/03/17	11	90.47	6	90.20	89.30	5	8,218	0.06%
2021/03/16	3	89.77	2	90.30	89.90	1	8,359	0.01%
2021/03/15	1	89.90	3	89.87	88.80	-2	8,476	-0.02%
2021/03/12	3	89.97	5	89.60	89.10	-2	8,447	-0.02%
2021/03/11	7	90.70	3.2	92.53	90.10	3.8	8,423	0.05%
2021/03/10	6	90.35	9	90.34	90.40	-3	8,239	-0.04%
2021/03/09	4	87.68	8	87.93	89.20	-4	8,160	-0.05%
2021/03/08	3	88.50	1	87.00	87.00	2	8,088	0.02%
2021/03/05	17	90.19	16	90.72	88.10	1	8,016	0.01%
2021/03/04	5.5	88.11	4	87.25	86.10	1.5	7,670	0.02%
2021/03/03	41	90.79	42	89.46	89.80	-1	7,702	-0.01%
2021/03/02	4	89.75	1	88.90	88.90	3	7,600	0.04%
2021/02/26	42	92.20	48	91.52	92.00	-6	7,479	-0.08%
2021/02/25	4	90.33	2	91.40	89.70	2	7,279	0.03%
2021/02/24	20	94.48	11	93.33	90.70	9	7,132	0.13%
2021/02/23	14	93.09	19	93.09	93.20	-5	6,872	-0.07%
2021/02/22	81	98.31	86.1	98.19	95.80	-5.1	6,549	-0.08%
2021/02/19	36	89.32	28.1	90.25	94.00	7.9	5,820	0.14%
2021/02/18	24	83.30	24	83.65	85.50	0	4,952	0.00%
2021/02/17	12	76.54	11	77.16	77.80	1	4,570	0.02%
2021/02/05	2	76.00	0	0.00	75.60	2	4,508	0.04%
2021/02/04	2.2	77.41	2	77.10	77.10	0.2	4,465	0.00%
2021/02/03	10	77.37	9.7	77.15	75.70	0.3	4,357	0.01%
2021/01/29	7	77.06	6	74.35	73.80	1	4,167	0.02%
2021/01/28	0.1	74.30	0	0.00	74.30	0.1	4,016	0.00%
2021/01/27	2	74.50	4	74.18	74.80	-2	3,975	-0.05%
2021/01/26	0	0.00	1	75.00	72.90	-1	3,935	-0.03%
2021/01/25	1	74.00	0	0.00	73.90	1	3,903	0.03%
2021/01/22	1	72.90	2	72.00	73.20	-1	3,877	-0.03%
2021/01/21	2	70.60	0	0.00	71.00	2	3,846	0.05%
2021/01/19	1	74.80	2	75.35	75.20	-1	3,750	-0.03%
2021/01/18	2	73.75	1	73.90	73.80	1	3,709	0.03%
2021/01/15	3	75.50	25	75.50	75.50	-22	3,670	-0.60%
2021/01/14	10	76.60	5	77.70	77.70	5	3,619	0.14%
2021/01/13	20	77.50	0	0.00	76.70	20	3,590	0.56%
2021/01/12	0	0.00	10	77.80	76.10	-10	3,555	-0.28%
2021/01/11	3	78.97	3.1	79.19	79.90	-0.1	3,465	0.00%
2021/01/08	0	0.00	2	77.80	77.60	-2	3,298	-0.06%
2021/01/07	0	0.00	4	76.40	77.10	-4	3,212	-0.12%
2021/01/06	0	0.00	3	74.60	74.60	-3	3,156	-0.10%
2021/01/05	1	77.10	0	0.00	77.50	1	3,075	0.03%
2021/01/04	1	77.60	2	77.70	78.00	-1	3,019	-0.03%
2020/12/31	1	74.00	1	75.00	73.90	0	2,905	0.00%
2020/12/30	1	74.70	1	74.00	74.30	0	2,885	0.00%
2020/12/29	2	74.20	1	74.80	73.70	1	2,867	0.03%
2020/12/28	0	0.00	2	73.00	73.00	-2	2,810	-0.07%
2020/12/25	1	72.40	0	0.00	72.70	1	2,798	0.04%
2020/12/24	0	0.00	1	72.40	72.70	-1	2,779	-0.04%
2020/12/23	1	71.30	1	71.90	71.70	0	2,781	0.00%
2020/12/22	0	0.00	1	71.10	70.20	-1	2,781	-0.04%
2020/12/18	2.1	73.06	2	73.55	73.60	0.1	2,747	0.00%
2020/12/17	10	72.80	1	72.50	72.30	9	2,701	0.33%
2020/12/16	4	72.80	0	0.00	72.50	4	2,699	0.15%
2020/12/15	4	74.83	2	75.00	72.20	2	2,672	0.08%
2020/12/14	1	76.60	0.2	77.00	75.50	0.9	2,592	0.03%
2020/12/11	7	79.10	6	78.40	77.20	1	2,545	0.04%
2020/12/10	7	78.74	10	78.81	79.90	-3	2,382	-0.13%
2020/12/09	5	77.36	2	77.95	78.80	3	2,176	0.14%
2020/12/08	1	73.40	0	0.00	73.30	1	1,938	0.05%
2020/12/07	0	0.00	13.1	72.31	72.50	-13.1	1,922	-0.68%
2020/12/04	0.1	74.00	1	73.60	73.70	-0.9	1,889	-0.05%
2020/12/03	1	75.80	2	74.35	74.20	-1	1,868	-0.05%
2020/12/02	2	74.30	0	0.00	73.90	2	1,793	0.11%
2020/11/30	5	73.96	0.2	74.00	73.20	4.8	1,727	0.28%
2020/11/27	15	72.57	4	72.98	74.00	11	1,682	0.65%
2020/11/26	0	0.00	1	71.30	70.70	-1	1,507	-0.07%
2020/11/25	1	70.00	20	70.60	70.20	-19	1,493	-1.27%
2020/11/23	10	70.10	1	70.30	69.70	9	1,450	0.62%
2020/11/20	2	69.60	0	0.00	70.00	2	1,459	0.14%
2020/11/19	1	69.30	0	0.00	69.30	1	1,458	0.07%
2020/11/18	6	71.20	6	70.80	70.30	0	1,453	0.00%
2020/11/16	0	0.00	3	69.23	68.70	-3	1,424	-0.21%
2020/11/12	11	69.35	0	0.00	69.00	11	1,426	0.77%
2020/11/11	5	68.70	5	68.20	68.80	0	1,410	0.00%
2020/11/10	2	68.75	0	0.00	68.50	2	1,405	0.14%
2020/11/09	0.5	69.00	6	67.05	67.90	-5.6	1,366	-0.41%
2020/11/06	3	65.20	3	64.70	64.70	0	1,330	0.00%
2020/10/29	2	63.00	2	63.20	63.90	0	1,514	0.00%
2020/10/28	0	0.00	2	64.20	64.10	-2	1,529	-0.13%
2020/10/26	4	65.30	0	0.00	64.90	4	1,581	0.25%
2020/10/21	4	66.30	0	0.00	66.40	4	1,705	0.23%
2020/10/20	1	65.70	0	0.00	65.90	1	1,770	0.06%
2020/09/25	1	64.20	0	0.00	62.20	1	3,596	0.03%
2020/09/09	2	64.30	1	64.60	64.60	1	3,879	0.03%
2020/09/08	0	0.00	2	65.00	65.10	-2	3,898	-0.05%
2020/09/02	0	0.00	2	67.20	68.20	-2	4,182	-0.05%
2020/08/31	1	66.20	1	66.20	66.00	0	4,173	0.00%
2020/08/27	0	0.00	1	65.90	66.10	-1	4,267	-0.02%
2020/08/26	0	0.00	1	66.80	66.60	-1	4,415	-0.02%
2020/08/25	1	65.30	0	0.00	65.30	1	4,424	0.02%
2020/08/24	1	64.10	0	0.00	64.30	1	4,426	0.02%
2020/08/21	1	64.70	1	64.70	65.00	0	4,434	0.00%
2020/08/20	2	63.50	0	0.00	63.60	2	4,430	0.05%
2020/08/19	2	69.10	2	68.50	68.50	0	4,386	0.00%
2020/08/14	0	0.00	1	70.60	70.70	-1	4,370	-0.02%
2020/08/13	0	0.00	1	70.00	70.00	-1	4,368	-0.02%
2020/08/11	1	71.60	1	69.90	71.10	0	4,377	0.00%
2020/08/07	1	72.00	1	71.90	70.80	0	4,407	0.00%
2020/08/06	1	71.70	0	0.00	71.60	1	4,397	0.02%
2020/08/05	2	70.80	2	71.30	71.30	0	4,403	0.00%
2020/08/04	1	69.80	1	70.60	69.90	0	4,400	0.00%
2020/08/03	1	69.00	0	0.00	69.00	1	4,527	0.02%
2020/07/30	1	69.60	1.3	69.28	69.40	-0.3	4,592	-0.01%
2020/07/29	1	68.50	0	0.00	68.50	1	4,577	0.02%
2020/07/28	1	67.60	2	68.55	67.30	-1	4,577	-0.02%
2020/07/24	0	0.00	1	71.30	70.40	-1	4,594	-0.02%
2020/07/23	0	0.00	6	72.32	72.30	-6	4,568	-0.13%
2020/07/22	2	72.75	0	0.00	73.00	2	4,581	0.04%
2020/07/20	1	71.20	1	71.00	71.00	0	4,452	0.00%
2020/07/17	5	71.40	2	71.20	71.20	3	4,448	0.07%
2020/07/16	3	72.07	0	0.00	71.50	3	4,457	0.07%
2020/07/15	1	71.40	2	71.85	71.20	-1	4,439	-0.02%
2020/07/14	0	0.00	3	73.60	72.60	-3	4,456	-0.07%
2020/07/13	1	76.20	1	75.50	75.20	0	4,414	0.00%
2020/07/10	3	77.80	4	76.18	75.00	-1	4,421	-0.02%
2020/07/09	3	80.53	4	80.03	79.90	-1	4,363	-0.02%
2020/07/08	17	79.59	34	79.58	81.40	-17	4,194	-0.41%
2020/07/07	55	74.89	37	74.09	77.10	18	3,612	0.50%
2020/07/06	0	0.00	4	71.75	72.10	-4	3,368	-0.12%
2020/07/01	4	71.40	5	71.74	71.00	-1	3,440	-0.03%
2020/06/29	1	69.00	0	0.00	68.80	1	3,425	0.03%
2020/06/24	2	70.20	2	69.95	70.20	0	3,431	0.00%
2020/06/22	2	70.50	2	70.60	70.70	0	3,480	0.00%
2020/06/19	2	70.00	1	71.50	70.00	1	3,529	0.03%
2020/06/18	1	70.70	1	70.40	70.70	0	3,433	0.00%
2020/06/17	2	70.85	0	0.00	70.30	2	3,447	0.06%
2020/06/16	9	68.99	8	69.10	69.70	1	3,475	0.03%
2020/06/11	1	72.00	4	70.70	69.90	-3	3,586	-0.08%
2020/06/10	3	73.40	1	73.00	72.20	2	3,590	0.06%
2020/06/05	2	71.50	2	72.20	72.50	0	3,567	0.00%
2020/06/03	0	0.00	0.2	72.60	72.40	-0.2	3,618	0.00%
2020/06/02	7	72.56	5	72.84	72.30	2	3,568	0.06%
2020/05/26	11	69.92	10	70.00	69.50	1	3,585	0.03%
2020/05/25	0	0.00	1	68.40	69.00	-1	3,620	-0.03%
2020/05/21	0	0.00	2	69.60	69.60	-2	3,740	-0.05%
2020/05/19	1	67.70	1	68.00	68.00	0	3,884	0.00%
2020/05/18	1	67.00	0	0.00	67.30	1	4,012	0.02%
2020/05/14	1	69.00	3	68.87	68.80	-2	4,008	-0.05%
2020/05/13	0	0.00	1	70.80	70.80	-1	4,004	-0.02%
2020/05/12	2.2	71.30	6	70.98	71.00	-3.9	4,052	-0.09%
2020/05/11	3	70.73	0	0.00	70.90	3	4,099	0.07%
2020/05/08	6	71.53	15	70.84	70.70	-9	4,087	-0.22%
2020/05/07	1	72.70	9	73.62	74.60	-8	3,973	-0.20%
2020/05/06	3	71.60	7	71.27	71.30	-4	3,944	-0.10%
2020/05/04	2	70.30	1	71.10	70.70	1	4,041	0.02%
2020/04/30	0	0.00	4	73.00	72.60	-4	4,096	-0.10%
2020/04/29	1	70.50	1	70.60	71.30	0	4,105	0.00%
2020/04/28	1	70.60	1	70.60	70.40	0	4,132	0.00%
2020/04/24	1	68.50	1	68.40	68.20	0	4,231	0.00%
2020/04/23	11	68.50	0	0.00	68.50	11	4,294	0.26%
2020/04/21	1	69.90	12	68.12	67.50	-11	4,488	-0.25%
2020/04/20	0	0.00	1	70.00	70.40	-1	4,530	-0.02%
2020/04/17	1	71.20	0	0.00	69.20	1	4,584	0.02%
2020/04/16	2	69.70	0	0.00	69.70	2	4,725	0.04%
2020/04/15	4	69.88	3	69.77	70.10	1	4,829	0.02%
2020/04/14	3	69.40	0	0.00	69.70	3	4,917	0.06%
2020/04/09	1	69.00	5	67.96	67.30	-4	5,868	-0.07%
2020/04/08	0	0.00	1	68.00	68.40	-1	6,121	-0.02%
2020/04/07	3	65.47	2	64.25	66.60	1	6,268	0.02%
2020/04/06	1	62.10	0	0.00	62.40	1	6,416	0.02%
2020/03/27	4	63.35	1	63.00	61.00	3	7,928	0.04%
2020/03/26	0	0.00	3	61.30	61.80	-3	8,385	-0.04%
2020/03/25	1	61.80	0	0.00	61.60	1	8,673	0.01%
2020/03/24	11	59.05	5	58.48	58.90	6	8,750	0.07%
2020/03/23	2	54.45	0	0.00	54.10	2	8,864	0.02%
2020/03/19	1	52.30	0	0.00	52.30	1	9,238	0.01%
2020/03/13	2	65.30	3	66.00	68.00	-1	9,102	-0.01%
2020/03/12	2	71.90	1	71.70	71.00	1	9,013	0.01%
2020/03/09	7	80.46	5	80.12	79.00	2	8,906	0.02%
2020/03/06	5	83.26	3	83.30	83.20	2	8,846	0.02%
2020/03/05	1	84.80	0	0.00	84.60	1	8,831	0.01%
2020/03/03	3	83.93	1	84.20	83.70	2	8,805	0.02%
2020/03/02	8	80.33	8	80.93	81.50	0	8,759	0.00%
2020/02/27	2	88.55	15	84.77	83.70	-13	8,723	-0.15%
2020/02/26	1	89.70	0	0.00	88.30	1	8,644	0.01%
2020/02/25	4	90.40	2	90.30	90.30	2	8,605	0.02%
2020/02/24	0	0.00	3	91.43	91.90	-3	8,532	-0.04%
2020/02/21	11	90.55	0	0.00	90.70	11	8,502	0.13%
2020/02/20	9	92.02	6	92.53	91.00	3	8,474	0.04%
2020/02/19	4	91.50	10	91.21	92.10	-6	8,358	-0.07%
2020/02/18	0	0.00	2	89.00	88.30	-2	8,233	-0.02%
2020/02/17	3	88.40	0	0.00	88.40	3	8,238	0.04%
2020/02/14	0	0.00	2	88.40	88.80	-2	8,215	-0.02%
2020/02/13	4	88.40	0	0.00	87.80	4	8,200	0.05%
2020/02/12	20	87.80	19	88.21	88.50	1	8,187	0.01%
2020/02/07	2	86.50	1	87.10	85.40	1	8,138	0.01%
2020/02/06	0	0.00	1	88.00	88.00	-1	8,139	-0.01%
2020/02/05	5	87.52	1	89.00	86.70	4	8,141	0.05%
2020/01/31	7	86.97	6	86.75	86.50	1	8,256	0.01%
2020/01/30	6	87.98	4	88.15	86.60	2	8,282	0.02%
2020/01/20	0	0.00	1	96.20	96.20	-1	8,158	-0.01%
2020/01/17	5	95.46	1	96.30	95.00	4	8,174	0.05%
2020/01/16	1	96.20	1	95.80	96.60	0	8,264	0.00%
2020/01/15	2	96.60	1	96.40	95.50	1	8,159	0.01%
2020/01/14	13	98.72	8	98.85	98.30	5	8,055	0.06%
2020/01/13	3	97.43	2	97.70	98.20	1	7,961	0.01%
2020/01/10	9	98.97	8	98.65	97.00	1	7,897	0.01%
2020/01/09	19	99.61	18	99.81	100.50	1	7,686	0.01%
2020/01/08	1	99.90	2	98.30	97.40	-1	7,556	-0.01%
2020/01/07	3	99.83	4	99.45	99.20	-1	7,403	-0.01%
2020/01/06	3	107.00	2	105.00	103.00	1	7,077	0.01%
2020/01/03	3	103.83	7	104.79	104.50	-4	6,656	-0.06%
2020/01/02	0	0.00	3	110.50	108.50	-3	6,306	-0.05%
2019/12/31	6	106.58	8	106.75	108.00	-2	6,011	-0.03%
2019/12/30	4	106.50	3	107.67	105.50	1	5,801	0.02%
2019/12/27	6	106.83	2	106.75	106.00	4	5,576	0.07%
2019/12/26	16	107.41	21	106.71	106.50	-5	5,269	-0.09%
2019/12/25	7	101.21	10	98.69	101.50	-3	4,672	-0.06%
2019/12/24	22	96.60	27	96.51	96.50	-5	4,318	-0.12%
2019/12/23	107	96.37	110	96.37	95.80	-3	4,028	-0.07%	大買/大賣/
2019/12/20	50	88.19	45	87.94	88.90	5	3,572	0.14%
2019/12/19	61	87.17	61	87.28	85.60	0	3,250	0.00%
2019/12/18	26	86.45	28	86.75	86.50	-2	3,126	-0.06%
2019/12/17	4	86.28	9	86.06	86.00	-5	3,007	-0.17%
2019/12/16	6	81.20	5	81.16	82.80	1	2,674	0.04%
2019/12/13	9	79.88	8	79.41	79.10	1	2,585	0.04%
2019/12/12	13	80.88	13	81.06	80.20	0	2,560	0.00%
2019/12/11	7	79.10	2	79.40	79.10	5	2,464	0.20%
2019/12/10	4	78.95	4	79.10	79.20	0	2,462	0.00%
2019/12/09	0	0.00	3	78.93	78.90	-3	2,476	-0.12%
2019/12/06	1	78.40	0	79.00	78.40	1	2,492	0.04%
2019/12/05	13	78.94	10	79.21	78.70	3	2,519	0.12%
2019/12/04	0	0.00	2	76.70	77.10	-2	2,481	-0.08%
2019/12/03	1	77.10	0	0.00	77.10	1	2,497	0.04%
2019/12/02	1	77.30	0	0.00	77.40	1	2,515	0.04%
2019/11/28	0	0.00	5	77.50	77.80	-5	2,560	-0.20%
2019/11/26	16	78.85	16	79.11	78.90	0	2,729	0.00%
2019/11/25	1	77.50	0	0.00	77.40	1	2,839	0.04%
2019/11/22	1	76.60	3	76.70	76.50	-2	2,859	-0.07%
2019/11/20	1	76.50	1	77.80	76.60	0	2,931	0.00%
2019/11/19	0	0.00	2	78.00	77.80	-2	2,967	-0.07%
2019/11/18	1	78.10	0	0.00	78.10	1	2,988	0.03%
2019/11/14	2	77.90	0	0.00	77.70	2	3,075	0.07%
2019/11/13	2	79.20	0	0.00	79.10	2	3,136	0.06%
2019/11/11	3	80.73	9	80.54	79.70	-6	3,175	-0.19%
2019/11/08	3	83.67	3	83.00	83.00	0	3,204	0.00%
2019/11/07	5	83.84	4	83.60	83.60	1	3,248	0.03%
2019/11/06	1	84.30	0	0.00	84.20	1	3,240	0.03%
2019/11/05	9	86.04	8	86.25	85.20	1	3,239	0.03%
2019/11/04	1	86.20	1	85.80	85.40	0	3,240	0.00%
2019/11/01	2	85.20	0	0.00	85.30	2	3,225	0.06%
2019/10/31	0	0.00	1	84.40	84.00	-1	3,225	-0.03%
2019/10/30	18	86.40	22	86.23	84.90	-4	3,181	-0.13%
2019/10/29	8	83.68	11	83.85	84.80	-3	2,957	-0.10%
2019/10/28	3	82.43	0	0.00	82.10	3	2,908	0.10%
2019/10/25	1	83.40	3	84.67	83.00	-2	2,909	-0.07%
2019/10/24	3	83.43	8	83.71	84.30	-5	2,857	-0.17%
2019/10/23	12	81.33	8	81.55	81.10	4	2,728	0.15%
2019/10/22	1	80.60	0	0.00	80.10	1	2,736	0.04%
2019/10/16	0	0.00	1	80.10	79.80	-1	2,929	-0.03%
2019/10/15	0	0.00	1	80.00	79.10	-1	3,218	-0.03%
2019/10/14	0	0.00	2	78.70	78.90	-2	3,284	-0.06%
2019/10/09	2	79.30	0	0.00	79.00	2	3,275	0.06%
2019/10/08	0	0.00	1	80.30	80.40	-1	3,290	-0.03%
2019/10/07	4	82.20	4	81.80	81.10	0	3,333	0.00%
2019/10/03	3	80.73	0	0.00	80.60	3	3,366	0.09%
2019/10/02	6	80.70	13	81.15	81.50	-7	3,389	-0.21%
2019/10/01	1	79.00	0	0.00	80.60	1	3,381	0.03%
2019/09/25	4	79.00	0	0.00	79.30	4	3,539	0.11%
2019/09/23	0	0.00	2	81.65	81.00	-2	3,757	-0.05%
2019/09/20	5	80.12	0	0.00	80.70	5	4,061	0.12%
2019/09/18	2	81.40	0	0.00	81.50	2	4,017	0.05%
2019/09/16	2	82.00	0	0.00	81.50	2	4,101	0.05%
2019/09/12	0	0.00	5	83.00	82.60	-5	4,166	-0.12%
2019/09/10	5	82.76	2	82.30	82.30	3	4,277	0.07%
2019/09/09	2	83.80	1	83.70	83.60	1	4,317	0.02%
2019/09/05	5	86.12	0	0.00	85.90	5	4,789	0.10%
2019/09/03	1	87.10	0	0.00	84.70	1	4,841	0.02%
2019/08/30	2	86.90	1	86.90	85.70	1	4,851	0.02%
2019/08/29	0	0.00	25	89.34	86.10	-25	4,820	-0.52%
2019/08/28	20	87.60	4	86.83	87.70	16	4,687	0.34%
2019/08/27	0	0.00	2	83.35	84.00	-2	4,565	-0.04%
2019/08/23	5	87.10	6	87.13	85.10	-1	4,534	-0.02%
2019/08/22	1	86.40	1	86.50	85.80	0	4,491	0.00%
2019/08/21	1	85.80	6	85.70	85.30	-5	4,431	-0.11%
2019/08/20	2	85.30	3	84.70	85.30	-1	4,411	-0.02%
2019/08/19	0	0.00	1	86.10	84.10	-1	4,378	-0.02%
2019/08/16	5	83.88	5	84.48	85.00	0	4,345	0.00%
2019/08/15	0	0.00	3	82.30	82.60	-3	4,266	-0.07%
2019/08/14	3	82.70	1	82.50	82.30	2	4,258	0.05%
2019/08/13	5	80.82	4	80.80	80.70	1	4,238	0.02%
2019/08/12	0	0.00	1	83.00	82.90	-1	4,208	-0.02%
2019/08/08	8	79.70	18	79.59	79.50	-10	4,154	-0.24%
2019/08/07	2	79.20	0	0.00	78.00	2	4,167	0.05%
2019/08/06	0	0.00	13	75.80	79.50	-13	4,196	-0.31%
2019/08/05	1	79.70	0	0.00	78.00	1	4,198	0.02%
2019/08/02	11	80.91	0	0.00	80.60	11	4,196	0.26%
2019/08/01	0	0.00	1	82.60	82.70	-1	4,210	-0.02%
2019/07/31	6	82.90	7	83.04	83.40	-1	4,220	-0.02%
2019/07/30	4	83.55	0	0.00	81.80	4	4,191	0.10%
2019/07/29	6	86.20	6	86.22	85.10	0	4,203	0.00%
2019/07/26	4	85.13	2	84.95	85.40	2	4,270	0.05%
2019/07/25	3	85.77	4	85.80	86.00	-1	4,275	-0.02%
2019/07/22	1	85.30	6	85.35	84.90	-5	4,351	-0.11%
2019/07/19	2	84.85	0	0.00	85.00	2	4,365	0.05%
2019/07/18	10	86.54	15	86.91	85.00	-5	4,337	-0.12%
2019/07/17	85	90.15	74	90.67	87.20	11	4,321	0.25%
2019/07/16	6	87.57	1	87.90	86.80	5	4,094	0.12%
2019/07/15	3	85.10	0	0.00	86.00	3	4,122	0.07%
2019/07/11	1	86.80	0	0.00	86.00	1	4,338	0.02%
2019/07/10	4	85.50	4	85.68	86.40	0	4,383	0.00%
2019/07/08	1	85.30	6	86.05	85.10	-5	4,593	-0.11%
2019/07/05	6	86.42	0	0.00	86.40	6	4,668	0.13%
2019/07/04	1	85.80	1	86.20	86.00	0	4,777	0.00%
2019/07/03	1	89.30	8	87.86	87.00	-7	4,814	-0.15%
2019/07/02	2	88.65	2	88.50	88.50	0	4,827	0.00%
2019/07/01	21	90.73	22.1	90.71	89.70	-1.1	4,829	-0.02%
2019/06/28	0	0.00	3	85.97	86.90	-3	4,801	-0.06%
2019/06/27	35	86.44	37	86.39	86.90	-2	5,131	-0.04%
2019/06/26	2	81.95	0	0.00	82.40	2	4,997	0.04%
2019/06/25	0	0.00	5	82.06	81.30	-5	5,226	-0.10%
2019/06/24	0	0.00	4	81.80	82.70	-4	5,489	-0.07%
2019/06/21	3	82.93	4	82.55	80.80	-1	6,009	-0.02%
2019/06/20	1	82.90	1	83.40	84.00	0	6,228	0.00%
2019/06/19	6	82.55	4	82.60	82.20	2	6,977	0.03%
2019/06/18	4	81.20	2	82.70	80.80	2	7,536	0.03%
2019/06/17	3	81.50	10	82.58	83.00	-7	7,921	-0.09%
2019/06/14	19	82.29	15	82.13	81.60	4	7,923	0.05%
2019/06/13	84	80.60	110	80.54	80.40	-26	7,774	-0.33%	大賣/
2019/06/12	20	75.75	0	0.00	76.00	20	7,605	0.26%
2019/06/11	15	74.93	5	74.88	74.10	10	7,906	0.13%
2019/06/10	0	0.00	1	72.20	73.50	-1	8,015	-0.01%
2019/06/06	1	70.80	1	70.00	70.00	0	8,052	0.00%
2019/06/03	11	72.13	0	0.00	72.20	11	8,071	0.14%
2019/05/31	10	73.93	11	74.06	73.60	-1	8,119	-0.01%
2019/05/30	1	72.80	1	72.80	73.10	0	8,167	0.00%
2019/05/29	4	72.00	4	72.10	72.20	0	8,229	0.00%
2019/05/28	2	72.80	0	0.00	72.70	2	8,263	0.02%
2019/05/27	3	71.77	3	71.90	72.30	0	8,334	0.00%
2019/05/24	1	73.30	1	73.50	72.60	0	8,468	0.00%
2019/05/23	1	74.60	0	0.00	72.90	1	8,607	0.01%
2019/05/22	1	77.30	1	75.80	75.50	0	9,113	0.00%
2019/05/21	4	76.90	4	77.20	77.30	0	9,173	0.00%
2019/05/20	0	0.00	4	75.10	75.20	-4	9,297	-0.04%
2019/05/15	3	80.77	1	80.30	80.00	2	9,406	0.02%
2019/05/14	5	77.88	8	78.50	80.60	-3	9,518	-0.03%
2019/05/13	26	79.31	26	79.56	78.50	0	9,507	0.00%
2019/05/10	1	83.00	0	0.00	81.50	1	9,510	0.01%
2019/05/09	48	82.50	49	81.90	82.00	-1	9,554	-0.01%
2019/05/06	13	86.85	13	86.28	85.70	0	9,611	0.00%
2019/05/03	5	90.22	5	90.26	89.70	0	9,571	0.00%
2019/04/29	1	85.90	1	85.50	85.50	0	9,591	0.00%
2019/04/26	2	88.45	2	87.90	87.50	0	9,773	0.00%
2019/04/25	1	92.00	2	91.25	91.40	-1	9,894	-0.01%
2019/04/23	4	90.80	3	90.10	90.40	1	10,073	0.01%
2019/04/22	2	91.80	3	91.90	92.00	-1	10,362	-0.01%
2019/04/18	3	92.33	11	92.85	92.50	-8	10,755	-0.07%
2019/04/17	6	91.90	4	91.63	91.20	2	10,669	0.02%
2019/04/16	10	92.32	6	92.73	92.20	4	10,632	0.04%
2019/04/15	30	92.47	34	93.31	93.60	-4	10,584	-0.04%
2019/04/12	39	93.79	36	92.05	91.50	3	10,511	0.03%
2019/04/11	11	96.71	7	96.26	94.80	4	10,375	0.04%
2019/04/10	10	97.46	8	96.91	96.30	2	10,308	0.02%
2019/04/09	0	0.00	2	98.60	96.10	-2	10,267	-0.02%
2019/04/08	6	98.52	9	98.27	96.50	-3	10,221	-0.03%
2019/04/02	15	98.19	18	98.63	98.80	-3	10,066	-0.03%
2019/04/01	34	100.65	29	99.94	97.40	5	9,895	0.05%
2019/03/29	4	97.63	5	97.20	98.40	-1	9,486	-0.01%
2019/03/28	13	97.43	14	97.37	96.40	-1	9,346	-0.01%
2019/03/27	8	97.00	6	97.20	97.70	2	9,125	0.02%
2019/03/26	16	98.62	22	99.40	99.10	-6	8,857	-0.07%
2019/03/25	8	92.86	12	93.74	95.60	-4	8,350	-0.05%
2019/03/22	46	94.78	52	94.66	94.60	-6	8,080	-0.07%
2019/03/21	31	88.56	40	87.61	90.50	-9	7,287	-0.12%
2019/03/20	54	84.54	53	84.66	82.30	1	6,741	0.01%
2019/03/19	3	79.23	3	79.93	80.20	0	6,353	0.00%
2019/03/15	9	79.03	4	78.80	78.80	5	6,244	0.08%
2019/03/14	27	79.53	20	79.59	80.10	7	6,161	0.11%
2019/03/13	6	77.28	7	77.49	79.10	-1	5,920	-0.02%
2019/03/12	14	76.63	15	76.71	75.60	-1	5,834	-0.02%
2019/03/11	0	0.00	1	74.80	74.90	-1	5,819	-0.02%
2019/03/08	0	0.00	3	74.60	74.80	-3	5,987	-0.05%
2019/03/07	0	0.00	1	76.70	75.60	-1	6,020	-0.02%
2019/03/06	4	78.00	2	77.75	77.40	2	6,106	0.03%
2019/03/05	11	78.43	10	78.60	77.20	1	6,139	0.02%
2019/03/04	9	78.17	7	78.61	77.00	2	6,128	0.03%
2019/02/27	0	0.00	1	76.50	77.20	-1	6,089	-0.02%
2019/02/26	1	79.19	2	78.05	77.50	-1	6,118	-0.02%
2019/02/25	16	79.93	14	79.97	79.20	2	6,320	0.03%
2019/02/22	5	79.38	1	78.70	78.80	4	6,205	0.06%
2019/02/21	42	78.50	47	78.94	79.70	-5	6,066	-0.08%
2019/02/20	8	75.09	12	75.58	74.20	-4	5,579	-0.07%
2019/02/19	25	75.53	16	75.23	75.00	9	5,591	0.16%
2019/02/18	11	73.67	6	74.48	74.50	5	5,466	0.09%
2019/02/15	0	0.00	2	72.55	72.50	-2	5,404	-0.04%
2019/02/14	1	74.80	0	0.00	74.10	1	5,410	0.02%
2019/02/13	7	76.46	8	76.36	74.80	-1	5,440	-0.02%
2019/02/11	2	74.40	1	74.30	74.80	1	5,362	0.02%
2019/01/30	1	73.60	2	73.95	73.50	-1	5,743	-0.02%
2019/01/29	5	73.68	4	73.63	74.00	1	6,050	0.02%
2019/01/28	0	0.00	1	73.10	72.70	-1	6,021	-0.02%
2019/01/25	12	73.55	11	73.68	73.20	1	6,071	0.02%
2019/01/23	3	72.77	3	72.80	72.50	0	6,125	0.00%
2019/01/22	2	73.70	2	73.40	73.00	0	6,136	0.00%
2019/01/21	8	74.43	6	74.22	73.80	2	6,157	0.03%
2019/01/18	16	74.98	13	75.62	74.30	3	6,148	0.05%
2019/01/17	8	75.59	11	75.03	72.70	-3	5,990	-0.05%
2019/01/16	8	74.60	4	74.90	74.10	4	5,890	0.07%
2019/01/15	7	74.40	11	74.55	75.50	-4	5,839	-0.07%
2019/01/14	27	75.09	29	75.17	75.10	-2	5,709	-0.04%
2019/01/11	29	72.33	26	72.52	71.80	3	5,386	0.06%
2019/01/10	21	71.67	21	72.23	71.50	0	5,164	0.00%
2019/01/09	11	68.88	11	68.93	67.60	0	4,877	0.00%
2019/01/08	0	0.00	6	66.42	68.50	-6	4,827	-0.12%
2019/01/07	2	66.40	2	66.60	66.40	0	4,801	0.00%
2019/01/04	1	63.40	0	0.00	64.00	1	4,813	0.02%
2019/01/03	0	0.00	1	65.30	65.30	-1	4,893	-0.02%
2019/01/02	2	66.90	1	67.20	67.00	1	4,968	0.02%
2018/12/28	3	66.37	5	66.30	66.20	-2	4,990	-0.04%
2018/12/27	2	64.60	0	0.00	65.20	2	4,989	0.04%
2018/12/25	1	63.90	0	0.00	63.70	1	5,055	0.02%
2018/12/21	1	63.20	1	62.40	64.60	0	5,238	0.00%
2018/12/20	0	0.00	3	65.17	64.50	-3	5,217	-0.06%
2018/12/19	4	67.00	0	0.00	66.30	4	5,225	0.08%
2018/12/18	2	66.90	1	67.10	66.70	1	5,263	0.02%
2018/12/17	0	0.00	2	67.70	68.60	-2	5,355	-0.04%
2018/12/14	1	67.50	10	67.72	67.50	-9	5,358	-0.17%
2018/12/13	2	68.10	5	68.04	67.40	-3	5,338	-0.06%
2018/12/12	1	65.60	0	0.00	67.70	1	5,285	0.02%
2018/12/11	2	64.20	0	0.00	64.60	2	5,251	0.04%
2018/12/10	0	0.00	2	64.10	63.50	-2	5,277	-0.04%
2018/12/07	0	0.00	2	65.50	65.60	-2	5,273	-0.04%
2018/12/06	3	66.03	0	0.00	64.70	3	5,302	0.06%
2018/12/05	0	0.00	3	66.90	66.90	-3	5,326	-0.06%
2018/12/03	7	69.81	6	69.72	69.80	1	5,413	0.02%
2018/11/30	6	66.83	1	66.80	66.70	5	5,250	0.10%
2018/11/29	1	69.30	8	67.74	66.50	-7	5,216	-0.13%
2018/11/28	2	67.40	0	0.00	68.00	2	5,100	0.04%
2018/11/27	8	65.61	3	66.00	66.90	5	5,032	0.10%
2018/11/26	1	65.80	1	65.00	65.00	0	4,961	0.00%
2018/11/23	1	64.60	2	64.35	64.40	-1	4,940	-0.02%
2018/11/22	27	67.07	27	66.60	64.10	0	4,887	0.00%
2018/11/21	1	63.40	0	0.00	63.60	1	4,645	0.02%
2018/11/20	2	62.80	12	63.15	62.90	-10	4,632	-0.22%
2018/11/19	2	63.20	6	63.43	63.50	-4	4,629	-0.09%
2018/11/16	4	62.90	6	63.27	62.60	-2	4,624	-0.04%
2018/11/14	2	61.70	0	0.00	60.80	2	4,587	0.04%
2018/11/13	2	58.50	8	59.35	62.20	-6	4,617	-0.13%
2018/11/12	12	62.38	0	0.00	61.10	12	4,614	0.26%
2018/11/09	2	61.45	2	61.75	62.00	0	4,641	0.00%
2018/11/08	13	62.96	9	62.36	61.80	4	4,694	0.09%
2018/11/07	34	62.20	34	62.43	63.00	0	4,732	0.00%
2018/11/06	14	64.13	13	64.20	62.50	1	4,522	0.02%
2018/11/05	1	59.20	1	60.60	60.60	0	4,226	0.00%
2018/11/02	11	59.56	11	59.75	58.20	0	4,408	0.00%
2018/11/01	14	58.45	14	59.09	57.90	0	4,733	0.00%
2018/10/31	2	55.00	2	55.05	55.40	0	4,905	0.00%
2018/10/29	5	54.32	6	53.73	54.00	-1	4,862	-0.02%
2018/10/26	11	55.99	11	55.43	54.80	0	4,844	0.00%
2018/10/25	0	0.00	1	55.80	56.80	-1	4,816	-0.02%
2018/10/24	1	59.50	2	61.10	60.20	-1	4,759	-0.02%
2018/10/23	1	58.70	12	59.40	58.00	-11	4,734	-0.23%
2018/10/22	12	60.99	0	0.00	60.90	12	4,739	0.25%
2018/10/19	0	0.00	1	59.20	59.70	-1	4,740	-0.02%
2018/10/17	3	59.43	3	58.50	58.50	0	4,821	0.00%
2018/10/15	4	57.58	3	57.70	57.80	1	5,034	0.02%
2018/10/12	3	55.90	3	56.57	57.40	0	5,083	0.00%
2018/10/11	3	55.10	0	0.00	54.50	3	5,070	0.06%
2018/10/09	3	61.77	3	60.93	60.50	0	5,094	0.00%
2018/10/08	5	64.80	0	0.00	64.80	5	5,036	0.10%
2018/10/05	6	68.18	6	67.20	67.00	0	5,060	0.00%
2018/10/04	6	70.03	1	70.50	70.20	5	5,118	0.10%
2018/10/03	0	0.00	2	70.00	70.00	-2	5,118	-0.04%
2018/10/02	6	76.42	8	76.33	73.50	-2	5,095	-0.04%
2018/10/01	3	73.10	0	0.00	73.30	3	5,000	0.06%
2018/09/27	3	72.73	4	72.10	71.70	-1	5,147	-0.02%
2018/09/26	1	72.70	0	0.00	71.40	1	5,164	0.02%
2018/09/25	1	70.10	6	70.92	72.20	-5	5,172	-0.10%
2018/09/21	6	67.83	3	68.40	70.20	3	5,170	0.06%
2018/09/20	0	0.00	2	71.25	70.70	-2	5,080	-0.04%
2018/09/18	4	69.60	1	69.30	70.00	3	5,141	0.06%
2018/09/17	1	71.70	0	0.00	71.70	1	5,179	0.02%
2018/09/14	2	70.80	5	71.38	71.70	-3	5,216	-0.06%
2018/09/13	3	68.97	2	69.00	68.50	1	5,236	0.02%
2018/09/12	2	70.35	0	0.00	69.20	2	5,278	0.04%
2018/09/11	4	70.45	2	72.55	70.70	2	5,357	0.04%
2018/09/10	2	69.30	7	69.30	69.30	-5	5,325	-0.09%
2018/09/06	5	79.64	1	79.50	79.80	4	5,571	0.07%
2018/09/05	5	80.80	5	80.90	80.20	0	5,869	0.00%
2018/09/03	0	0.00	1	80.10	78.70	-1	6,833	-0.01%
2018/08/30	1	80.60	0	0.00	80.70	1	7,340	0.01%
2018/08/28	1	81.40	1	81.00	80.60	0	7,796	0.00%
2018/08/27	1	80.20	0	0.00	80.40	1	7,822	0.01%
2018/08/23	0	0.00	1	79.50	79.30	-1	7,938	-0.01%
2018/08/21	1	79.00	1	79.80	79.70	0	8,028	0.00%
2018/08/20	1	78.50	0	0.00	78.60	1	8,107	0.01%
2018/08/17	1	80.00	0	0.00	79.50	1	8,203	0.01%
2018/08/16	9	78.68	9	79.04	80.00	0	8,362	0.00%
2018/08/15	14	81.69	11	81.93	80.00	3	8,296	0.04%
2018/08/14	6.2	81.95	5	81.46	81.60	1.2	8,375	0.01%
2018/08/13	5	83.28	7	81.87	82.60	-2	8,370	-0.02%
2018/08/10	1	91.10	1	91.50	88.30	0	8,213	0.00%
2018/08/09	4	90.60	13	91.27	90.80	-9	8,330	-0.11%
2018/08/08	27	90.72	18	90.63	92.20	9	8,183	0.11%
2018/08/07	7	83.31	20	83.54	83.90	-13	7,839	-0.17%
2018/08/06	0	0.00	2	87.70	88.00	-2	7,689	-0.03%
2018/08/03	1	88.50	1	88.90	88.70	0	7,762	0.00%
2018/08/02	6	89.43	0	0.00	88.10	6	7,787	0.08%
2018/08/01	0	0.00	3	89.63	89.10	-3	7,823	-0.04%
2018/07/31	2	89.55	3	89.30	89.30	-1	7,818	-0.01%
2018/07/30	4	89.63	4	90.53	89.70	0	7,938	0.00%
2018/07/27	10	89.80	2	89.40	89.20	8	7,938	0.10%
2018/07/26	1	89.00	1	88.20	88.10	0	7,950	0.00%
2018/07/25	3.2	89.28	2	89.10	88.50	1.2	7,991	0.02%
2018/07/24	3	88.10	12	88.02	89.00	-9	8,123	-0.11%
2018/07/23	1	89.00	2	88.95	89.50	-1	8,134	-0.01%
2018/07/20	3	92.80	5	92.68	92.20	-2	8,180	-0.02%
2018/07/19	1	93.20	1	91.10	91.10	0	8,116	0.00%
2018/07/18	1	90.10	2	90.65	90.30	-1	8,211	-0.01%
2018/07/17	5	92.90	1	91.90	91.90	4	8,406	0.05%
2018/07/16	1	91.50	0	0.00	91.70	1	8,455	0.01%
2018/07/13	3	91.77	7	91.46	91.00	-4	8,549	-0.05%
2018/07/12	25	90.23	18	89.87	91.50	7	8,961	0.08%
2018/07/11	0	0.00	7	87.66	87.50	-7	9,523	-0.07%
2018/07/10	2	88.95	1	89.20	88.90	1	9,647	0.01%
2018/07/09	5	87.78	2	87.40	87.30	3	9,676	0.03%
2018/07/06	5	89.40	0	0.00	89.40	5	9,702	0.05%
2018/07/05	2	90.65	1	87.50	86.00	1	9,703	0.01%
2018/07/04	1	90.20	0	0.00	90.20	1	9,695	0.01%
2018/07/02	0	0.00	6	94.90	92.00	-6	9,669	-0.06%
2018/06/29	1	93.70	1	93.00	94.00	0	9,665	0.00%
2018/06/28	6	91.58	1	91.70	91.70	5	9,635	0.05%
2018/06/27	1	90.80	10	92.50	90.90	-9	9,654	-0.09%
2018/06/26	0.2	92.90	0	0.00	92.50	0.2	9,635	0.00%
2018/06/25	3	93.30	12	96.38	93.30	-9	9,602	-0.09%
2018/06/22	1	96.30	11	96.33	96.80	-10	9,646	-0.10%
2018/06/21	2	100.75	0	0.00	98.50	2	9,690	0.02%
2018/06/20	15.2	100.05	3	98.73	99.00	12.2	9,823	0.12%
2018/06/19	2	102.00	2	102.00	102.00	0	9,921	0.00%
2018/06/15	3	107.00	4	107.50	107.00	-1	10,086	-0.01%
2018/06/14	8	109.75	10	109.80	110.00	-2	10,122	-0.02%
2018/06/13	10	114.10	6	113.58	109.50	4	10,003	0.04%
2018/06/12	17	114.09	13	113.38	111.50	4	9,896	0.04%
2018/06/11	25	111.06	34	111.40	111.00	-9	9,973	-0.09%
2018/06/08	32	106.17	32	106.97	107.50	0	9,426	0.00%
2018/06/07	6	99.55	4	98.85	97.90	2	9,122	0.02%
2018/06/06	1	101.00	0	0.00	99.30	1	9,083	0.01%
2018/06/05	9	98.88	7	99.14	98.90	2	9,182	0.02%
2018/06/04	2	95.65	5	95.68	95.30	-3	8,960	-0.03%
2018/06/01	13	95.44	13	95.38	94.70	0	9,016	0.00%
2018/05/31	1	94.00	4	94.38	94.70	-3	9,096	-0.03%
2018/05/30	2	93.80	3	93.23	93.20	-1	9,150	-0.01%
2018/05/29	1	96.40	3	95.67	95.50	-2	9,289	-0.02%
2018/05/28	1	96.50	0	0.00	95.90	1	9,717	0.01%
2018/05/25	5	96.10	2	95.95	95.20	3	9,996	0.03%
2018/05/24	3	95.43	4	95.53	95.00	-1	9,908	-0.01%
2018/05/23	1	91.50	1	91.50	92.10	0	9,867	0.00%
2018/05/22	11	95.43	7	95.31	92.50	4	9,902	0.04%
2018/05/21	13	92.39	13	92.58	92.50	0	9,906	0.00%
2018/05/17	2	92.60	1	93.60	92.20	1	10,010	0.01%
2018/05/16	6	91.00	1	90.60	90.00	5	9,969	0.05%
2018/05/15	2	89.40	3	88.97	88.30	-1	10,102	-0.01%
2018/05/14	1	89.20	6	89.48	88.60	-5	10,327	-0.05%
2018/05/11	1	92.00	0	0.00	90.00	1	10,396	0.01%
2018/05/09	2	92.45	1	92.00	90.30	1	10,770	0.01%
2018/05/08	1	91.20	4	90.90	90.70	-3	10,944	-0.03%
2018/05/07	10	92.17	7	92.57	92.30	3	11,138	0.03%
2018/05/04	12	90.63	11	90.97	89.80	1	11,659	0.01%
2018/05/03	2	89.85	5	90.28	89.20	-3	11,957	-0.03%
2018/04/30	2	89.10	2	91.70	92.40	0	13,070	0.00%
2018/04/27	8	91.26	5	89.00	91.00	3	12,940	0.02%
2018/04/26	6	90.40	6	91.12	89.90	0	12,914	0.00%
2018/04/25	2	95.35	0	0.00	95.30	2	12,840	0.02%
2018/04/24	11	96.74	14	95.97	95.00	-3	12,816	-0.02%
2018/04/23	8	100.51	4	100.13	99.50	4	12,740	0.03%
2018/04/20	4	108.38	4	107.88	106.50	0	12,537	0.00%
2018/04/19	5	107.00	2	107.25	106.50	3	12,413	0.02%
2018/04/18	16	111.31	10	110.90	107.00	6	12,497	0.05%
2018/04/17	34	111.59	44	111.11	109.50	-10	12,046	-0.08%
2018/04/16	15	105.03	15.3	105.13	104.00	-0.3	11,418	0.00%
2018/04/13	4	102.50	3	102.67	102.50	1	11,333	0.01%
2018/04/12	1	103.50	3	103.33	102.00	-2	11,311	-0.02%
2018/04/11	3.1	103.29	2	104.00	101.50	1.1	11,358	0.01%
2018/04/10	8	103.94	6	104.00	103.00	2	11,373	0.02%
2018/04/03	1	100.00	0	0.00	100.50	1	11,428	0.01%
2018/04/02	1	102.00	0	0.00	101.50	1	11,484	0.01%
2018/03/31	2	102.00	1	102.50	102.50	1	11,617	0.01%
2018/03/29	1	103.00	2	103.50	103.00	-1	11,891	-0.01%
2018/03/27	0	0.00	1	106.00	105.00	-1	11,935	-0.01%
2018/03/26	1	106.00	1	104.00	104.00	0	11,928	0.00%
2018/03/23	7	102.64	1	103.50	103.50	6	11,928	0.05%
2018/03/22	3	112.67	2	107.75	107.50	1	11,923	0.01%
2018/03/21	26	111.63	26	111.67	111.50	0	11,799	0.00%
2018/03/20	5	113.20	4	109.00	108.50	1	11,627	0.01%
2018/03/19	1.1	109.68	2	110.75	111.50	-0.9	11,530	-0.01%
2018/03/16	13	111.00	10	110.60	109.50	3	11,568	0.03%
2018/03/15	18	109.81	19	110.00	109.00	-1	11,700	-0.01%
2018/03/14	1	106.00	0	0.00	107.00	1	11,310	0.01%
2018/03/13	2	108.25	1	106.50	106.00	1	11,513	0.01%
2018/03/12	2	105.25	1	104.50	104.50	1	11,617	0.01%
2018/03/09	8	107.56	7	107.50	104.50	1	11,812	0.01%
2018/03/08	2	104.00	5	103.70	104.00	-3	11,748	-0.03%
2018/03/07	6	106.42	6	102.92	103.00	0	11,836	0.00%
2018/03/06	7	105.64	4	105.25	106.00	3	11,998	0.03%
2018/03/05	9	108.94	10	107.35	105.50	-1	12,005	-0.01%
2018/03/02	2	109.50	2	107.25	107.50	0	11,990	0.00%
2018/03/01	12	110.58	9	109.94	110.00	3	11,933	0.03%
2018/02/27	10	105.60	17	109.00	110.00	-7	11,587	-0.06%
2018/02/26	9	101.72	5	99.80	100.00	4	11,284	0.04%
2018/02/23	11	102.27	10	103.50	100.50	1	11,390	0.01%
2018/02/22	1	101.00	2	100.15	99.70	-1	11,747	-0.01%
2018/02/21	9.1	96.84	9	99.61	100.50	0.1	11,855	0.00%
2018/02/12	7	96.03	2	95.70	93.00	5	11,861	0.04%
2018/02/09	12	91.46	21	90.71	96.00	-9	12,282	-0.07%
2018/02/08	3	95.30	5	95.62	96.00	-2	12,232	-0.02%
2018/02/07	6	99.50	2	101.00	97.80	4	12,194	0.03%
2018/02/06	12	98.73	10	98.62	97.80	2	12,216	0.02%
2018/02/05	5.1	108.33	4	108.13	108.50	1.1	12,046	0.01%
2018/02/02	13.1	113.73	7	112.14	112.50	6.1	12,119	0.05%
2018/02/01	8	118.00	7	115.79	114.00	1	12,158	0.01%
2018/01/31	4	120.00	5	118.50	118.00	-1	12,072	-0.01%
2018/01/30	3	122.00	4	121.88	123.00	-1	12,087	-0.01%
2018/01/29	13	121.73	15	122.13	124.00	-2	12,033	-0.02%
2018/01/26	18	116.42	22	116.55	116.00	-4	11,783	-0.03%
2018/01/25	24	111.31	21	113.36	116.00	3	11,579	0.03%
2018/01/24	36	104.98	43	104.74	105.50	-7	10,980	-0.06%
2018/01/23	4	96.88	3	96.37	96.10	1	11,090	0.01%
2018/01/22	0	0.00	4	95.80	98.20	-4	11,386	-0.04%
2018/01/19	4	96.05	8	95.90	95.30	-4	11,767	-0.03%
2018/01/18	5	99.34	5	97.94	97.50	0	11,898	0.00%
2018/01/17	6	99.40	6	98.60	99.50	0	12,261	0.00%
2018/01/16	1	98.70	1	98.30	98.60	0	12,775	0.00%
2018/01/15	1	98.50	2	97.70	97.80	-1	12,979	-0.01%
2018/01/12	12	98.36	15	98.41	98.00	-3	13,301	-0.02%
2018/01/11	2	95.10	8	94.69	95.30	-6	13,567	-0.04%
2018/01/10	3	95.00	0	0.00	95.00	3	13,922	0.02%
2018/01/09	2	97.05	2	96.40	95.50	0	14,366	0.00%
2018/01/08	5	98.30	7	98.24	97.50	-2	14,563	-0.01%
2018/01/05	14	100.72	8	100.28	100.00	6	14,791	0.04%
2018/01/04	6	100.03	7	99.51	99.70	-1	15,107	-0.01%
2018/01/03	13	98.66	10	98.19	98.50	3	15,646	0.02%
2018/01/02	6	96.83	8	97.06	98.40	-2	16,449	-0.01%