亞光 (3019)-第一金-台南券商分點個股進出

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
115.0
漲跌
▼4.0
漲幅
-3.36%
成交量
26,494張
產業
上市光電類股
863人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/27	47.3	117.82	18	116.25	115.00	29.3	20,388	0.14%
2024/09/26	70.2	122.51	16.1	121.34	119.00	54.2	19,964	0.27%
2024/09/25	27	122.31	36.2	124.78	131.50	-9.2	19,175	-0.05%
2024/09/24	13.1	122.84	2	122.00	123.00	11.1	18,623	0.06%
2024/09/23	11	123.55	13.1	123.62	124.00	-2.1	18,414	-0.01%
2024/09/20	4.3	121.52	6	121.59	118.50	-1.8	18,117	-0.01%
2024/09/19	2	115.75	14	118.00	120.00	-12	17,906	-0.07%
2024/09/18	27.1	115.81	18	114.56	114.00	9.1	17,756	0.05%
2024/09/16	21	119.81	10	119.30	118.50	11	17,614	0.06%
2024/09/13	3.1	122.67	9.2	121.08	123.00	-6.2	17,417	-0.04%
2024/09/12	4	116.25	5.1	115.91	116.00	-1	17,145	-0.01%
2024/09/11	4	116.00	5	114.10	113.50	-1	17,016	-0.01%
2024/09/10	24	116.21	46.2	112.22	113.50	-22.2	16,958	-0.13%
2024/09/09	27.1	114.72	23.1	115.00	115.50	4	16,787	0.02%
2024/09/06	27.3	117.51	26	117.60	114.50	1.3	16,733	0.01%
2024/09/05	30	120.90	35.1	122.94	118.00	-5.1	16,462	-0.03%
2024/09/04	25.1	116.00	15	116.17	116.50	10.1	15,927	0.06%
2024/09/03	12	121.59	18.1	122.50	122.00	-6.1	15,706	-0.04%
2024/09/02	11	122.36	5	121.61	121.00	6	15,563	0.04%
2024/08/30	35.2	125.18	8	123.38	122.00	27.2	15,431	0.18%
2024/08/29	37.1	124.84	36.1	125.48	128.00	1	15,050	0.01%
2024/08/28	17.1	120.45	17	121.76	121.50	0.1	14,231	0.00%
2024/08/27	25.1	119.25	36.1	122.30	120.50	-11	13,968	-0.08%
2024/08/26	20.5	120.33	19.2	118.13	115.00	1.2	13,487	0.01%
2024/08/23	20.1	119.51	21	118.95	121.50	-0.9	13,259	-0.01%
2024/08/22	19.4	118.65	31.2	119.55	116.00	-11.7	12,891	-0.09%
2024/08/21	37	125.20	18.1	125.78	126.50	18.9	12,310	0.15%
2024/08/20	16.2	122.78	27	122.48	122.50	-10.8	11,942	-0.09%
2024/08/19	51.2	126.41	38	124.67	122.00	13.2	11,626	0.11%
2024/08/16	26	121.04	32	120.53	121.00	-6	10,945	-0.05%
2024/08/15	43.1	116.40	51	117.38	117.00	-7.9	10,458	-0.08%
2024/08/14	25.2	111.55	17	111.71	111.50	8.2	9,610	0.09%
2024/08/13	10	104.50	39.3	106.61	108.00	-29.3	8,623	-0.34%
2024/08/12	18	98.83	16	99.04	98.40	2	7,825	0.03%
2024/08/09	9	97.57	9	97.31	95.40	0	7,208	0.00%
2024/08/08	11	93.18	16.1	95.21	94.00	-5.1	6,579	-0.08%
2024/08/07	14.1	92.16	33.2	92.77	93.40	-19.1	6,158	-0.31%
2024/08/06	8	84.73	12	85.66	87.50	-4	5,620	-0.07%
2024/08/02	18	91.77	18	89.57	88.40	0	5,291	0.00%
2024/08/01	34	91.54	13.1	91.56	93.70	20.9	5,121	0.41%
2024/07/31	0	0.00	8	88.41	89.70	-8	4,911	-0.16%
2024/07/30	0	0.00	2	86.90	89.80	-2	4,824	-0.04%
2024/07/29	1	87.30	0	0.00	86.10	1	4,720	0.02%
2024/07/26	0	0.00	7	84.23	85.60	-7	4,569	-0.15%
2024/07/23	5	88.00	0	0.00	85.90	5	4,499	0.11%
2024/07/22	0	0.00	3	89.40	87.10	-3	4,419	-0.07%
2024/07/19	3	90.46	53	89.38	89.30	-50	4,225	-1.18%
2024/07/18	0	0.00	3	90.83	90.80	-3	4,100	-0.07%
2024/07/17	53	95.25	3	94.76	93.30	50	3,974	1.26%
2024/07/16	5	96.11	10	95.65	95.60	-5	3,796	-0.13%
2024/07/15	33	96.65	69	98.20	95.10	-36	3,491	-1.03%
2024/07/12	48	89.85	18	90.03	90.10	30	2,737	1.10%
2024/07/11	6	86.00	13	88.80	88.80	-7	2,094	-0.33%
2024/07/10	3	80.63	1	80.30	80.80	2	1,885	0.11%
2024/07/09	6	79.05	5	78.56	79.50	1	1,727	0.06%
2024/07/08	12	79.37	3	78.93	79.00	9	1,598	0.56%
2024/07/05	0	0.00	5	76.00	76.00	-5	1,257	-0.40%
2024/07/04	0	69.60	0	0.00	69.10	0	1,199	0.00%
2024/06/28	0	0.00	6	69.60	69.60	-6	1,203	-0.50%
2024/06/27	5	68.84	0	0.00	68.60	5	1,197	0.42%
2024/06/26	1	69.80	3	69.67	69.50	-2	1,197	-0.17%
2024/06/25	4	69.53	0	0.00	70.30	4	1,200	0.33%
2024/06/24	15	69.40	2	69.00	69.40	13	1,187	1.09%
2024/06/21	0	69.30	1	69.00	68.80	-1	1,192	-0.08%
2024/06/20	2	69.30	17	69.32	69.30	-15	1,182	-1.27%
2024/06/19	7	71.33	0	0.00	70.90	7	1,157	0.60%
2024/06/18	1	71.20	5	71.34	71.00	-4	1,130	-0.35%
2024/06/17	5	71.78	3	72.53	71.60	2	1,119	0.18%
2024/06/14	4	70.70	4	70.48	71.20	0	1,068	0.00%
2024/06/13	14	70.85	16	72.29	70.50	-2	1,033	-0.19%
2024/06/06	0	0.00	1	68.20	67.70	-1	853	-0.12%
2024/06/05	1	67.60	0	0.00	67.30	1	816	0.12%
2024/06/04	0	0.00	2	67.00	66.50	-2	794	-0.25%
2024/05/31	0	0.00	12	66.90	66.60	-12	817	-1.47%
2024/05/30	9	67.50	0	0.00	66.20	9	806	1.12%
2024/05/28	0	0.00	12	67.00	66.80	-12	796	-1.51%
2024/05/24	2	65.60	0	0.00	65.60	2	788	0.25%
2024/05/23	0	0.00	4	66.10	65.30	-4	784	-0.51%
2024/05/22	2	66.50	0	0.00	66.80	2	784	0.26%
2024/05/15	0	0.00	0	64.50	64.50	0	803	0.00%
2024/05/13	0	64.00	0	0.00	63.80	0	807	0.00%
2024/05/08	0	0.00	0.2	64.10	64.60	-0.2	803	-0.02%
2024/05/02	4	65.40	0	0.00	65.20	4	801	0.50%
2024/04/29	0	0.00	2	64.30	64.60	-2	847	-0.24%
2024/04/19	3	61.67	0	0.00	62.00	3	872	0.34%
2024/04/17	2	63.80	0	0.00	64.00	2	864	0.23%
2024/04/16	4	63.33	0	0.00	63.10	4	858	0.47%
2024/04/15	1	65.70	1	65.70	65.20	0	848	0.00%
2024/04/11	0	65.80	2	65.70	65.70	-2	864	-0.23%
2024/04/10	0	0.00	10	66.60	66.30	-10	912	-1.10%
2024/04/08	0	0.00	1	65.80	65.60	-1	912	-0.11%
2024/04/03	0	0.00	1	64.80	65.00	-1	898	-0.11%
2024/04/02	1	65.00	0.6	64.60	64.70	0.4	915	0.05%
2024/04/01	1	64.30	1	64.90	64.80	0	931	0.00%
2024/03/28	1	65.20	0	0.00	65.00	1	1,062	0.09%
2024/03/27	2	65.35	0	0.00	65.20	2	1,062	0.19%
2024/03/15	0	63.70	0	0.00	63.50	0	1,774	0.00%
2024/03/12	0	0.00	12	64.10	64.60	-12	1,793	-0.67%
2024/03/11	12	63.57	0	0.00	63.70	12	1,794	0.67%
2024/03/08	9	63.03	2	63.50	63.00	7	1,796	0.39%
2024/03/07	10	64.90	1	64.60	64.30	9	1,783	0.50%
2024/03/05	0	0.00	1	66.70	66.40	-1	1,762	-0.06%
2024/03/01	0.6	66.90	1	67.00	67.00	-0.4	1,770	-0.03%
2024/02/27	1	68.20	0	0.00	67.20	1	1,804	0.06%
2024/02/22	2	68.90	0	0.00	68.50	2	1,899	0.11%
2024/02/21	0.1	68.50	2	68.30	68.40	-1.9	1,878	-0.10%
2024/02/19	1	68.10	0	0.00	67.90	1	1,862	0.05%
2024/02/16	0	0.00	1	67.00	67.00	-1	1,858	-0.05%
2024/02/15	1	66.00	0	0.00	66.30	1	1,853	0.05%
2024/02/02	1	66.60	0	0.00	66.00	1	1,840	0.05%
2024/01/24	1	68.50	0	69.30	68.40	1	1,855	0.05%
2024/01/23	2	68.60	5	68.94	69.20	-3	1,838	-0.16%
2024/01/19	0	0.00	2	65.60	65.90	-2	1,785	-0.11%
2024/01/17	1	65.50	0	0.00	64.70	1	1,780	0.06%
2024/01/15	1	66.80	0	0.00	66.70	1	1,755	0.06%
2024/01/12	1	66.40	2	67.00	66.40	-1	1,757	-0.06%
2024/01/09	2	66.05	0	0.00	66.00	2	1,776	0.11%
2024/01/08	0	0.00	3	67.00	66.70	-3	1,774	-0.17%
2024/01/04	1	68.30	5	67.10	67.10	-4	1,749	-0.23%
2024/01/02	0	0.00	0.1	70.70	70.30	-0.1	1,693	0.00%
2023/12/28	0	0.00	1	70.30	69.60	-1	1,675	-0.06%
2023/12/27	3	70.80	1	70.70	70.60	2	1,658	0.12%
2023/12/26	10	72.45	14.1	71.77	70.60	-4.1	1,639	-0.25%
2023/12/25	3	71.53	3.1	70.99	71.70	-0.1	1,555	0.00%
2023/12/21	1	68.80	0	0.00	68.70	1	1,494	0.07%
2023/12/19	1.1	68.86	0	0.00	69.20	1.1	1,476	0.07%
2023/12/18	3	70.17	3	69.10	69.10	0	1,451	0.00%
2023/12/15	3	70.83	4	71.43	70.40	-1	1,416	-0.07%
2023/12/14	17	73.39	10	73.98	72.30	7	1,350	0.52%
2023/12/13	10.2	71.11	4.2	71.70	72.80	5.9	1,139	0.52%
2023/12/12	9	69.03	2.1	68.76	69.00	6.9	894	0.77%
2023/12/06	0.1	66.10	0	0.00	65.50	0.1	749	0.01%
2023/12/04	0	0.00	2	66.60	66.30	-2	739	-0.27%
2023/12/01	1	66.30	0	66.60	66.40	1	734	0.13%
2023/11/27	3	65.89	4	65.48	65.40	-1	719	-0.13%
2023/11/24	6	67.33	5	66.06	66.10	1	710	0.14%
2023/11/23	4	67.27	14	67.41	67.30	-10	685	-1.46%
2023/11/22	2	66.55	0	0.00	65.10	2	603	0.33%
2023/11/17	0	0.00	2	63.30	63.60	-2	544	-0.37%
2023/11/07	1	63.50	0	0.00	63.10	1	588	0.17%
2023/11/03	0	0.00	0.2	63.21	62.80	-0.2	598	-0.03%
2023/11/02	0	0.00	7	61.87	61.50	-7	586	-1.19%
2023/11/01	0	0.00	3	60.70	60.70	-3	618	-0.48%
2023/10/31	1	60.50	0	0.00	60.50	1	635	0.16%
2023/10/27	3	60.80	0	0.00	61.00	3	704	0.43%
2023/10/26	3.1	61.30	0	0.00	60.90	3.1	712	0.44%
2023/10/20	0	0.00	1	61.10	60.90	-1	725	-0.14%
2023/10/19	4	60.78	3	61.00	60.70	1	735	0.14%
2023/10/13	0	0.00	3	62.40	62.50	-3	736	-0.41%
2023/10/11	3	61.90	0	0.00	61.60	3	757	0.40%
2023/10/04	2	62.60	0	0.00	62.50	2	829	0.24%
2023/09/26	0	0.00	5	63.30	63.10	-5	1,009	-0.50%
2023/09/25	0	0.00	1	64.00	64.10	-1	1,006	-0.10%
2023/09/22	5	62.88	0	0.00	63.30	5	1,016	0.49%
2023/09/20	0.1	64.00	0	0.00	64.00	0.1	1,027	0.01%
2023/09/19	0	0.00	0	65.70	65.10	0	1,039	0.00%
2023/09/18	1	66.10	1	65.60	65.70	0	1,046	0.00%
2023/09/15	0	0.00	0.1	66.24	65.30	-0.1	1,042	0.00%
2023/09/13	0	0.00	4	65.40	65.00	-4	1,064	-0.38%
2023/09/08	0	0.00	2	64.00	63.90	-2	1,271	-0.16%
2023/09/07	0	0.00	0	65.17	64.60	0	1,285	0.00%
2023/08/31	0	0.00	11	63.98	63.80	-11	1,298	-0.85%
2023/08/30	1	63.00	2	63.30	63.00	-1	1,307	-0.08%
2023/08/29	0	63.10	0	0.00	63.00	0	1,332	0.00%
2023/08/28	0	62.30	0	0.00	62.20	0	1,453	0.00%
2023/08/25	2	62.10	0	0.00	62.00	2	1,464	0.14%
2023/08/24	0	0.00	0	62.80	62.40	0	1,466	0.00%
2023/08/22	0	0.00	4	62.20	62.20	-4	1,479	-0.27%
2023/08/21	2	62.30	0	0.00	62.70	2	1,481	0.14%
2023/08/18	6	62.73	0	0.00	62.20	6	1,487	0.40%
2023/08/17	11	62.99	0	0.00	62.80	11	1,487	0.74%
2023/08/14	0	0.00	1	62.00	62.00	-1	1,480	-0.07%
2023/08/10	0	0.00	1	65.80	65.00	-1	1,467	-0.07%
2023/08/07	0.1	67.20	1	67.40	67.40	-0.9	1,454	-0.06%
2023/08/04	0	0.00	0.1	65.83	65.50	-0.1	1,421	0.00%
2023/07/31	0.1	64.40	0	0.00	64.10	0.1	1,335	0.01%
2023/07/28	0	0.00	0	64.80	64.80	0	1,330	0.00%
2023/07/27	0	0.00	0.1	65.28	65.00	-0.1	1,325	-0.01%
2023/07/26	1	64.50	0	0.00	64.30	1	1,323	0.08%
2023/07/25	0	0.00	3	65.00	65.00	-3	1,321	-0.23%
2023/07/24	0	0.00	2.4	64.54	64.50	-2.4	1,318	-0.18%
2023/07/21	0	0.00	0	66.07	65.80	0	1,309	0.00%
2023/07/20	0	0.00	5	66.90	66.50	-5	1,315	-0.38%
2023/07/18	0.1	66.50	0	0.00	66.30	0.1	1,307	0.00%
2023/07/17	0	0.00	1.1	67.98	67.60	-1.1	1,305	-0.08%
2023/07/14	1	67.30	3	67.30	67.50	-2	1,307	-0.15%
2023/07/13	0.1	68.30	2	68.65	67.90	-1.9	1,311	-0.15%
2023/07/11	2.5	68.49	0	68.35	68.30	2.4	1,300	0.19%
2023/07/10	0	0.00	0.1	69.00	67.40	-0.1	1,282	-0.01%
2023/07/07	7	67.30	11	67.54	67.00	-4	1,231	-0.32%
2023/07/06	0	0.00	0.1	67.52	67.90	-0.1	1,194	-0.01%
2023/07/05	0	0.00	1	66.40	66.10	-1	1,169	-0.09%
2023/07/04	0	0.00	0	65.65	65.30	0	1,148	0.00%
2023/07/03	0	0.00	0	64.75	64.30	0	1,143	0.00%
2023/06/30	5	64.40	0	64.55	64.30	5	1,142	0.44%
2023/06/29	0	0.00	57.1	65.89	66.30	-57.1	1,134	-5.03%
2023/06/26	0	0.00	0	66.66	65.90	0	1,125	0.00%
2023/06/20	0	0.00	1	66.92	66.60	-1	1,132	-0.09%
2023/06/19	0	0.00	0	68.50	67.20	0	1,128	0.00%
2023/06/16	3	68.60	2	68.40	68.10	1	1,122	0.09%
2023/06/15	1	68.60	5.1	69.36	68.80	-4	1,108	-0.36%
2023/06/14	12	68.61	3.1	68.54	68.00	8.9	1,043	0.86%
2023/06/12	0	0.00	1	65.11	66.10	-1	926	-0.11%
2023/06/08	0	0.00	0.1	65.77	65.10	-0.1	977	-0.01%
2023/06/06	1	65.50	2	66.45	65.60	-1	1,075	-0.09%
2023/06/05	0	0.00	2	67.05	66.80	-2	1,138	-0.18%
2023/06/02	3	66.63	2	66.20	66.00	1	1,430	0.07%
2023/06/01	7.1	69.21	9	67.30	66.80	-1.9	1,630	-0.12%
2023/05/31	0	0.00	0	65.52	65.50	0	1,517	0.00%
2023/05/30	1	64.90	0	0.00	64.90	1	1,510	0.07%
2023/05/29	0	0.00	0	65.20	65.20	0	1,514	0.00%
2023/05/26	0	0.00	0	64.60	64.00	0	1,506	0.00%
2023/05/24	0	0.00	1	64.60	64.60	-1	1,516	-0.07%
2023/05/17	2	64.00	1	64.00	64.00	1	1,533	0.07%
2023/05/16	1	62.90	0	0.00	62.60	1	1,514	0.07%
2023/05/11	0	0.00	0	62.20	61.80	0	1,521	0.00%
2023/05/09	0	0.00	0	63.10	62.60	0	1,534	0.00%
2023/05/08	0	0.00	1	63.41	63.40	-1	1,537	-0.07%
2023/05/04	6	63.55	0	63.71	63.00	6	1,648	0.36%
2023/04/25	0	0.00	0	63.50	62.80	0	1,682	0.00%
2023/04/21	0	64.80	0	0.00	64.30	0	1,669	0.00%
2023/04/20	1	65.50	21	65.60	65.50	-20	1,662	-1.20%
2023/04/18	2	67.90	3	68.00	67.30	-1	1,661	-0.06%
2023/04/17	10	68.50	7	68.39	68.50	3	1,643	0.18%
2023/04/14	0	0.00	1	67.50	67.00	-1	1,613	-0.06%
2023/04/13	10	67.00	1	67.30	66.80	9	1,603	0.56%
2023/04/12	0	66.78	0	0.00	67.10	0	1,584	0.00%
2023/04/11	2	67.10	0	0.00	67.10	2	1,579	0.13%
2023/04/10	1	66.90	0	0.00	67.00	1	1,574	0.06%
2023/03/31	0	66.14	0	0.00	66.00	0	1,540	0.00%
2023/03/29	2	66.10	2	65.40	65.50	0	1,530	0.00%
2023/03/24	0	0.00	0	66.80	66.10	0	1,515	0.00%
2023/03/23	1	65.80	5	65.80	66.20	-4	1,505	-0.27%
2023/03/22	0	0.00	1	65.90	65.80	-1	1,500	-0.07%
2023/03/16	0	63.85	0	64.75	63.80	0	1,483	0.00%
2023/03/15	1	64.80	0	0.00	65.00	1	1,475	0.07%
2023/03/14	1	65.40	2	65.00	64.90	-1	1,469	-0.07%
2023/03/13	3	66.23	1	66.00	66.20	2	1,460	0.14%
2023/03/10	2	68.00	21.1	67.83	67.60	-19.1	1,441	-1.33%
2023/03/09	12	71.83	0	0.00	70.30	12	1,400	0.86%
2023/03/08	23	70.99	16	70.49	70.60	7	1,394	0.50%
2023/03/07	52	72.67	37.1	72.76	72.40	14.9	1,322	1.13%
2023/03/06	6	70.60	5	70.84	72.00	1	1,015	0.10%
2023/02/21	0	0.00	1	67.10	67.10	-1	961	-0.10%
2023/02/20	0	0.00	2	65.70	66.10	-2	957	-0.21%
2023/02/17	0	65.32	5	65.50	65.30	-5	960	-0.52%
2023/02/03	0	0.00	0	66.50	67.20	0	1,079	0.00%
2023/02/02	5	67.76	9	67.74	67.10	-4	1,066	-0.37%
2023/01/30	0	0.00	10	62.40	62.10	-10	959	-1.04%
2023/01/17	0	0.00	1	61.20	61.50	-1	968	-0.10%
2023/01/13	9	61.70	0	0.00	61.30	9	995	0.90%
2023/01/11	0	63.30	0	0.00	62.90	0	1,027	0.00%
2022/12/15	1	64.10	0	0.00	64.20	1	1,232	0.08%
2022/12/12	2	63.40	2	63.10	63.50	0	1,239	0.00%
2022/12/09	1	63.50	0	0.00	63.30	1	1,242	0.08%
2022/12/02	0	0.00	10	66.70	66.20	-10	1,238	-0.81%
2022/12/01	6	65.75	0	0.00	65.70	6	1,230	0.49%
2022/11/30	1	66.00	1	66.30	66.00	0	1,236	0.00%
2022/11/25	0	0.00	1	63.40	63.40	-1	1,279	-0.08%
2022/11/23	1	63.10	3	64.23	63.20	-2	1,297	-0.15%
2022/11/21	3	64.87	0	0.00	64.20	3	1,296	0.23%
2022/11/18	12	66.97	11	66.96	66.00	1	1,280	0.08%
2022/11/17	1	65.40	0	0.00	65.30	1	1,185	0.08%
2022/11/16	1	64.40	0	0.00	63.70	1	1,131	0.09%
2022/11/11	0	0.00	0	64.60	63.70	0	1,148	0.00%
2022/11/10	0	63.50	0	0.00	63.30	0	1,151	0.00%
2022/11/03	0	0.00	1	60.20	61.10	-1	1,352	-0.07%
2022/10/31	0	0.00	1	56.40	57.30	-1	1,317	-0.08%
2022/10/21	2	59.60	0	0.00	60.00	2	1,304	0.15%
2022/10/14	1	57.70	1	58.20	58.20	0	1,315	0.00%
2022/10/11	1	57.60	0	0.00	58.30	1	1,355	0.07%
2022/10/05	0	0.00	2	58.50	58.50	-2	1,464	-0.14%
2022/10/04	2	57.10	0	0.00	57.30	2	1,455	0.14%
2022/10/03	2	57.70	2	58.00	56.60	0	1,452	0.00%
2022/09/30	14	54.84	3	56.73	57.60	11	1,450	0.76%
2022/09/29	3	54.53	0	0.00	54.60	3	1,416	0.21%
2022/09/28	4	54.05	4	54.80	53.50	0	1,428	0.00%
2022/09/27	1	55.90	1	56.40	56.60	0	1,429	0.00%
2022/09/23	2	59.30	1	59.90	58.90	1	1,462	0.07%
2022/09/21	0	0.00	2	61.80	60.50	-2	1,470	-0.14%
2022/09/16	2	63.10	0	0.00	62.50	2	1,475	0.14%
2022/09/15	0	0.00	1	63.90	63.80	-1	1,477	-0.07%
2022/09/14	0	0.00	1	62.80	63.60	-1	1,483	-0.07%
2022/09/13	2	64.70	0	0.00	64.70	2	1,489	0.13%
2022/09/12	0	0.00	1	64.20	64.30	-1	1,507	-0.07%
2022/09/08	0	0.00	2	62.60	63.50	-2	1,529	-0.13%
2022/09/07	2	62.75	0	0.00	62.60	2	1,527	0.13%
2022/09/06	1	62.90	4	63.68	63.00	-3	1,537	-0.20%
2022/09/05	1	62.60	0	0.00	62.40	1	1,516	0.07%
2022/09/01	2	67.10	1	65.20	64.90	1	1,511	0.07%
2022/08/31	0	0.00	2	66.00	65.90	-2	1,462	-0.14%
2022/08/30	0	0.00	1	66.20	65.30	-1	1,456	-0.07%
2022/08/29	0	0.00	8	63.70	64.00	-8	1,438	-0.56%
2022/08/26	2	67.10	1	66.40	66.60	1	1,440	0.07%
2022/08/25	1	65.60	1	66.20	65.80	0	1,434	0.00%
2022/08/24	0	0.00	2	65.30	65.00	-2	1,438	-0.14%
2022/08/18	0	0.00	1	67.00	67.10	-1	1,409	-0.07%
2022/08/17	3	67.57	0	0.00	67.30	3	1,404	0.21%
2022/08/16	0	0.00	1	67.10	67.80	-1	1,383	-0.07%
2022/08/15	7	68.16	7.5	67.55	67.50	-0.5	1,348	-0.04%
2022/08/12	0	0.00	2	64.90	64.70	-2	1,247	-0.16%
2022/08/11	3.5	65.40	7	66.97	65.30	-3.5	1,241	-0.28%
2022/08/10	0	0.00	3	65.20	64.90	-3	1,185	-0.25%
2022/08/09	0	61.80	0	0.00	62.20	0	1,139	0.00%
2022/08/05	3	61.77	0	0.00	62.00	3	1,143	0.26%
2022/08/04	1	59.80	0	0.00	61.00	1	1,154	0.09%
2022/07/28	4	61.70	0	0.00	61.40	4	1,264	0.32%
2022/07/27	0	0.00	2	61.60	62.20	-2	1,257	-0.16%
2022/07/26	0	0.00	1	61.70	61.40	-1	1,255	-0.08%
2022/07/25	21	63.22	0	64.10	63.00	21	1,246	1.68%
2022/07/21	0	0.00	3	62.40	62.90	-3	1,243	-0.24%
2022/07/18	4	62.33	4	61.80	61.90	0	1,229	0.00%
2022/07/15	4	61.60	2	62.05	62.50	2	1,197	0.17%
2022/07/08	0	0.00	7	57.00	57.40	-7	1,082	-0.65%
2022/07/04	2	58.30	1	56.90	56.90	1	1,014	0.10%
2022/07/01	8	60.19	0	0.00	56.90	8	1,010	0.79%
2022/06/30	0	0.00	10	61.80	61.70	-10	980	-1.02%
2022/06/27	4	65.90	2	66.20	66.10	2	978	0.20%
2022/06/24	5	64.50	0	0.00	64.40	5	991	0.50%
2022/06/23	3	63.40	0	0.00	63.20	3	989	0.30%
2022/06/20	1	63.60	0	0.00	61.20	1	990	0.10%
2022/06/14	0	0.00	4	66.35	66.70	-4	982	-0.41%
2022/06/13	10	67.50	2.5	67.36	67.00	7.5	992	0.76%
2022/06/10	12	70.07	0.2	70.70	69.70	11.8	997	1.18%
2022/06/08	0.1	70.00	0	0.00	69.40	0.1	998	0.01%
2022/06/06	0.1	69.78	0	0.00	69.00	0.1	1,022	0.01%
2022/06/02	0	68.70	0	0.00	68.00	0	1,035	0.00%
2022/06/01	0	68.80	0	0.00	69.20	0	1,069	0.00%
2022/05/31	3.2	67.95	0	0.00	68.90	3.2	1,077	0.30%
2022/05/27	0	0.00	1	67.20	67.20	-1	1,092	-0.09%
2022/05/25	1	66.10	2	66.60	66.90	-1	1,121	-0.09%
2022/05/24	2	66.05	0	0.00	65.60	2	1,166	0.17%
2022/05/23	5	66.30	0	0.00	66.90	5	1,172	0.43%
2022/05/20	0	66.30	0	0.00	66.00	0	1,206	0.00%
2022/05/19	4.1	65.23	4	66.02	66.50	0.1	1,216	0.01%
2022/05/16	0	0.00	2	63.90	63.30	-2	1,309	-0.15%
2022/05/12	1	62.00	0	0.00	62.00	1	1,348	0.07%
2022/05/10	0	0.00	14	62.25	65.00	-14	1,365	-1.03%
2022/05/09	23	63.90	10	64.00	63.90	13	1,350	0.96%
2022/05/06	2	70.50	0	0.00	70.90	2	1,297	0.15%
2022/05/05	1	72.00	0	0.00	71.90	1	1,307	0.08%
2022/04/28	2	71.30	0	0.00	70.30	2	1,417	0.14%
2022/04/27	1	69.50	2	69.30	70.50	-1	1,424	-0.07%
2022/04/26	2	71.45	0	0.00	71.30	2	1,416	0.14%
2022/04/25	1	70.90	1	70.90	70.90	0	1,432	0.00%
2022/04/22	0	0.00	1	74.90	74.70	-1	1,436	-0.07%
2022/04/21	0	75.90	0	0.00	76.20	0	1,500	0.00%
2022/04/20	0	75.90	0	0.00	75.20	0	1,525	0.00%
2022/04/18	1	74.00	3	73.97	73.70	-2	1,630	-0.12%
2022/04/15	3	74.70	0	0.00	74.60	3	1,656	0.18%
2022/04/14	0	0.00	2	76.20	76.40	-2	1,739	-0.11%
2022/04/13	0	75.95	4.1	75.99	76.20	-4.1	1,784	-0.23%
2022/04/12	2	75.10	0	0.00	74.60	2	1,877	0.11%
2022/04/11	0	0.00	1	75.60	75.10	-1	2,042	-0.05%
2022/04/07	0	77.00	0	0.00	76.10	0	2,140	0.00%
2022/04/06	3	77.80	0	0.00	77.70	3	2,278	0.13%
2022/03/30	10	79.90	10	80.83	79.90	0	2,374	0.00%
2022/03/29	1	79.90	0	0.00	79.60	1	2,405	0.04%
2022/03/28	0	0.00	1	77.80	78.90	-1	2,457	-0.04%
2022/03/25	1	78.80	10	78.80	78.30	-9	2,557	-0.35%
2022/03/24	10	79.40	0	0.00	79.30	10	2,612	0.38%
2022/03/22	14	78.36	0	0.00	78.50	14	2,802	0.50%
2022/03/21	0	0.00	1	78.40	78.40	-1	2,871	-0.03%
2022/03/15	5	76.12	0	0.00	75.20	5	3,383	0.15%
2022/03/11	1	77.00	0	0.00	76.80	1	3,803	0.03%
2022/03/10	2	78.00	1	78.10	78.20	1	4,261	0.02%
2022/03/08	2	75.95	14	75.33	75.00	-12	4,797	-0.25%
2022/03/07	2	77.75	0	0.00	77.30	2	5,230	0.04%
2022/03/04	2	81.00	0	0.00	80.80	2	5,903	0.03%
2022/03/03	2	82.70	0	0.00	82.20	2	6,146	0.03%
2022/03/02	1	81.50	0	0.00	82.40	1	6,633	0.02%
2022/03/01	1	81.50	1	82.70	82.70	0	6,960	0.00%
2022/02/25	0.4	80.60	1	80.60	80.90	-0.6	7,133	-0.01%
2022/02/24	3.6	80.56	1	83.10	80.10	2.6	7,408	0.04%
2022/02/23	1	84.70	1	84.30	84.00	0	8,140	0.00%
2022/02/22	0	0.00	1	83.70	83.80	-1	8,544	-0.01%
2022/02/18	2	87.60	0	0.00	87.50	2	8,995	0.02%
2022/02/16	1	89.30	1	88.20	87.70	0	9,614	0.00%
2022/02/15	0	0.00	2	86.70	87.20	-2	9,597	-0.02%
2022/02/14	2	85.80	3	86.33	85.80	-1	9,604	-0.01%
2022/02/11	3	87.97	0	0.00	87.90	3	9,606	0.03%
2022/02/10	0	0.00	2	88.60	88.50	-2	9,623	-0.02%
2022/02/09	6	88.10	6	88.78	89.00	0	9,660	0.00%
2022/02/07	4	85.15	3	84.97	85.70	1	9,673	0.01%
2022/01/26	2	84.95	2	84.85	84.00	0	9,742	0.00%
2022/01/25	1	85.50	3	85.23	84.20	-2	9,806	-0.02%
2022/01/24	3	84.87	0	0.00	85.90	3	9,935	0.03%
2022/01/21	2	86.65	6	86.42	85.50	-4	10,050	-0.04%
2022/01/20	0	0.00	3	88.03	88.00	-3	10,227	-0.03%
2022/01/19	3	87.90	1	87.90	87.70	2	10,315	0.02%
2022/01/17	10	87.71	1	87.60	88.80	9	10,459	0.09%
2022/01/14	7	87.54	7	86.73	87.00	0	10,445	0.00%
2022/01/13	1	88.30	2	88.60	88.90	-1	10,393	-0.01%
2022/01/12	2	88.60	0	0.00	88.60	2	10,380	0.02%
2022/01/11	2	89.40	10	90.40	89.20	-8	10,346	-0.08%
2022/01/10	2	92.30	5	90.70	92.00	-3	10,289	-0.03%
2022/01/07	13	91.84	13	91.86	91.00	0	10,265	0.00%
2022/01/05	5	95.38	0	0.00	95.20	5	10,147	0.05%
2022/01/04	14.2	96.36	9	96.53	96.90	5.2	10,056	0.05%
2022/01/03	2	94.85	0	0.00	95.00	2	9,897	0.02%
2021/12/30	1	93.90	4	94.15	93.90	-3	9,850	-0.03%
2021/12/29	7	94.84	8	94.81	93.60	-1	9,816	-0.01%
2021/12/28	2	93.15	0	0.00	93.90	2	9,685	0.02%
2021/12/27	2	94.10	4	93.98	94.00	-2	9,668	-0.02%
2021/12/24	0	0.00	2	93.15	92.70	-2	9,660	-0.02%
2021/12/23	1	93.70	3	94.20	93.80	-2	9,637	-0.02%
2021/12/22	5	93.96	6	94.38	94.00	-1	9,623	-0.01%
2021/12/21	3	93.87	2	93.90	93.70	1	9,564	0.01%
2021/12/20	3	92.80	4	92.18	92.00	-1	9,464	-0.01%
2021/12/17	26	91.88	22	91.20	91.20	4	9,411	0.04%
2021/12/16	11	93.35	12	93.47	94.20	-1	9,293	-0.01%
2021/12/15	4	93.20	4	92.43	92.10	0	9,227	0.00%
2021/12/14	8	93.51	5	93.84	92.00	3	9,170	0.03%
2021/12/13	52	93.85	5	94.06	93.80	47	9,086	0.52%
2021/12/10	2	96.65	4	95.85	95.50	-2	8,940	-0.02%
2021/12/09	2	97.35	1	96.90	96.90	1	8,845	0.01%
2021/12/08	5	99.46	10	99.29	98.50	-5	8,661	-0.06%
2021/12/07	17	98.34	15.3	97.64	97.10	1.7	8,383	0.02%
2021/12/06	33	99.56	21	99.38	97.60	12	8,243	0.15%
2021/12/03	2	97.80	5.1	97.52	96.90	-3.1	7,806	-0.04%
2021/12/02	18.1	99.65	11.2	98.18	97.00	6.9	7,640	0.09%
2021/12/01	23.2	99.32	15	99.74	101.50	8.2	7,293	0.11%
2021/11/30	27	97.81	32	99.55	99.10	-5	6,853	-0.07%
2021/11/29	21.1	92.54	129	94.63	94.10	-107.9	6,181	-1.75%	大賣/鉅額交易
2021/11/26	20	97.71	26	96.01	96.40	-6	6,102	-0.10%
2021/11/25	22	96.70	17.5	95.77	95.00	4.5	5,614	0.08%
2021/11/24	8.1	93.52	6	93.32	93.60	2.1	5,292	0.04%
2021/11/23	9.1	94.47	12	94.15	92.70	-2.9	5,125	-0.06%
2021/11/22	39	98.68	39	98.30	97.50	0	4,867	0.00%
2021/11/19	113	93.92	8	93.75	93.30	105	4,204	2.50%	大買/鉅額交易
2021/11/18	30.5	91.82	14.1	91.43	90.60	16.4	3,805	0.43%
2021/11/17	1	87.80	0	87.80	87.10	1	3,454	0.03%
2021/11/16	26	95.58	25	90.78	89.80	1	3,338	0.03%
2021/11/15	2	92.00	5	89.08	94.30	-3	2,987	-0.10%
2021/11/12	3	86.93	0	0.00	85.80	3	2,733	0.11%
2021/11/11	4	85.35	0	0.00	85.90	4	2,700	0.15%
2021/11/10	5	86.00	0	0.00	85.70	5	2,730	0.18%
2021/11/08	3	85.76	3	84.90	84.10	0	2,768	0.00%
2021/11/05	4	87.35	1.1	87.08	87.10	2.9	2,769	0.11%
2021/11/04	3	88.50	0	0.00	87.60	3	2,776	0.11%
2021/11/03	3	88.67	2	88.00	87.30	1	2,807	0.04%
2021/11/02	0	0.00	6	86.77	86.20	-6	2,751	-0.22%
2021/11/01	10	88.92	11	90.42	87.70	-1	2,682	-0.04%
2021/10/29	0	0.00	1	87.80	88.50	-1	2,551	-0.04%
2021/10/28	2	87.40	15	87.30	87.60	-13	2,440	-0.53%
2021/10/27	0	0.00	2	82.85	83.60	-2	2,248	-0.09%
2021/10/26	7	81.37	3	82.10	81.00	4	2,177	0.18%
2021/10/22	3	77.30	3	77.03	77.30	0	2,101	0.00%
2021/10/21	0	77.50	0	0.00	76.20	0	2,199	0.00%
2021/10/20	0	77.00	0	0.00	77.60	0	2,283	0.00%
2021/10/19	0	0.00	2	76.65	76.90	-2	2,324	-0.09%
2021/10/18	0	75.30	3	75.20	74.40	-3	2,366	-0.13%
2021/10/15	6	75.40	0	0.00	75.50	6	2,483	0.24%
2021/10/14	3	74.10	0	0.00	74.60	3	2,590	0.12%
2021/10/13	0	0.00	3	75.17	72.80	-3	2,665	-0.11%
2021/10/12	2	75.25	0	0.00	74.60	2	2,734	0.07%
2021/10/08	0.5	75.80	2	75.80	75.50	-1.5	2,802	-0.05%
2021/10/07	3	75.20	0	0.00	75.50	3	2,914	0.10%
2021/10/04	1.5	72.33	0	0.00	71.50	1.5	3,780	0.04%
2021/10/01	1	74.40	0	0.00	73.50	1	3,819	0.03%
2021/09/29	2	76.45	0	0.00	75.70	2	4,236	0.05%
2021/09/24	0	0.00	1	79.70	80.10	-1	4,502	-0.02%
2021/09/23	0	0.00	1	80.30	79.40	-1	4,629	-0.02%
2021/09/22	1	77.90	2	78.00	79.20	-1	4,870	-0.02%
2021/09/17	1	79.50	0	0.00	79.80	1	5,327	0.02%
2021/09/16	4	80.68	4	80.85	80.30	0	5,816	0.00%
2021/09/13	1	79.00	0	0.00	79.00	1	5,972	0.02%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/09	0	0.00	1	79.30	79.90	-1	6,033	-0.02%
2021/09/08	2	78.40	0	0.00	78.20	2	6,034	0.03%
2021/09/07	1	81.10	0	0.00	80.80	1	6,014	0.02%
2021/09/03	1	82.30	1	82.70	82.30	0	6,001	0.00%
2021/09/02	8	84.45	8	83.45	82.50	0	5,999	0.00%
2021/09/01	6	86.70	7	85.79	84.40	-1	5,976	-0.02%
2021/08/31	0	0.00	2	83.00	83.70	-2	5,808	-0.03%
2021/08/30	1	82.50	0	0.00	82.60	1	5,832	0.02%
2021/08/26	10	83.80	10	84.40	84.40	0	5,837	0.00%
2021/08/25	1	85.47	1	83.70	83.40	0	5,850	0.00%
2021/08/23	1	80.50	4	80.98	81.40	-3	5,850	-0.05%
2021/08/19	0	0.00	3	79.67	78.50	-3	5,897	-0.05%
2021/08/18	2	78.00	2	78.10	80.70	0	5,935	0.00%
2021/08/17	3	80.03	0	0.00	78.50	3	5,938	0.05%
2021/08/16	2	79.50	4	79.90	79.90	-2	5,943	-0.03%
2021/08/13	5	85.02	7	83.54	83.00	-2	5,914	-0.03%
2021/08/12	0	0.00	2	82.50	85.50	-2	5,910	-0.03%
2021/08/11	27.1	84.13	3	83.40	81.50	24.1	5,905	0.41%
2021/08/10	41	84.77	8	85.69	85.30	33	5,891	0.56%
2021/08/09	9	86.64	6	86.72	86.00	3	5,919	0.05%
2021/08/06	10	85.79	7	85.43	84.80	3	5,888	0.05%
2021/08/05	0	0.00	1	86.20	86.00	-1	5,938	-0.02%
2021/08/04	8	86.69	6	86.77	86.10	2	6,030	0.03%
2021/08/03	0.3	87.50	1	88.00	88.00	-0.7	6,078	-0.01%
2021/07/30	1	87.00	0	0.00	85.80	1	6,216	0.02%
2021/07/28	2	84.60	0	0.00	85.90	2	6,249	0.03%
2021/07/27	1	91.00	1	91.70	89.30	0	6,322	0.00%
2021/07/26	1	92.00	3	92.00	91.70	-2	6,284	-0.03%
2021/07/22	0	0.00	1	89.60	89.20	-1	6,484	-0.02%
2021/07/21	4	90.08	0	0.00	88.20	4	6,516	0.06%
2021/07/20	1	85.60	0	0.00	86.60	1	6,441	0.02%
2021/07/19	2	90.45	0	90.30	89.50	2	6,373	0.03%
2021/07/16	1	89.20	4	91.35	91.30	-3	6,365	-0.05%
2021/07/15	1	90.30	0	0.00	90.40	1	6,363	0.02%
2021/07/14	2	91.85	0	0.00	90.60	2	6,334	0.03%
2021/07/13	15	97.59	28	97.20	92.20	-13	6,255	-0.21%
2021/07/12	5.7	93.58	11	93.20	94.30	-5.3	5,656	-0.09%
2021/07/08	1	90.60	0	0.00	91.10	1	5,553	0.02%
2021/07/07	3	91.87	4	91.45	90.80	-1	5,573	-0.02%
2021/07/06	15	95.24	13	93.06	92.10	2	5,563	0.04%
2021/07/05	3	91.50	1	92.30	91.60	2	5,337	0.04%
2021/07/02	0	0.00	2	89.25	89.20	-2	5,510	-0.04%
2021/07/01	4	89.98	10	89.49	88.00	-6	5,490	-0.11%
2021/06/30	4.1	92.56	5	92.32	92.00	-0.9	5,433	-0.02%
2021/06/29	11	91.25	6	92.40	92.50	5	5,408	0.09%
2021/06/28	26.3	93.63	14	93.61	92.40	12.3	5,203	0.24%
2021/06/25	10	90.53	13	90.65	91.00	-3	4,772	-0.06%
2021/06/24	3	84.37	6	84.90	86.20	-3	4,312	-0.07%
2021/06/23	0	0.00	30	81.50	81.90	-30	4,197	-0.71%
2021/06/22	1	80.10	1	81.00	79.70	0	4,216	0.00%
2021/06/21	2	81.75	3	82.10	80.80	-1	4,232	-0.02%
2021/06/17	0	0.00	2	81.65	82.00	-2	4,371	-0.05%
2021/06/16	1	81.10	1	81.80	80.90	0	4,455	0.00%
2021/06/15	1	82.60	0	0.00	82.00	1	4,576	0.02%
2021/06/07	0	0.00	5	80.52	80.90	-5	5,077	-0.10%
2021/06/04	1	81.00	0	0.00	81.00	1	5,210	0.02%
2021/06/03	0	0.00	1	81.60	81.90	-1	5,331	-0.02%
2021/06/02	1	81.70	1	81.60	80.60	0	5,422	0.00%
2021/06/01	2	83.35	1	84.70	82.50	1	5,826	0.02%
2021/05/31	2	81.00	2	81.70	82.00	0	5,898	0.00%
2021/05/26	0	0.00	2	79.35	79.00	-2	6,293	-0.03%
2021/05/25	1	78.40	0	0.00	78.20	1	6,397	0.02%
2021/05/24	0	0.00	2	76.75	77.40	-2	6,618	-0.03%
2021/05/21	1	76.20	0	0.00	76.20	1	6,937	0.01%
2021/05/19	4	74.70	11	74.44	75.00	-7	8,583	-0.08%
2021/05/18	8	72.15	3.5	71.79	73.60	4.5	8,963	0.05%
2021/05/17	2	67.45	1	68.10	68.30	1	8,983	0.01%
2021/05/14	3	74.50	4.2	74.34	73.50	-1.2	9,000	-0.01%
2021/05/13	5.3	73.04	5.6	71.79	74.20	-0.3	9,084	0.00%
2021/05/12	11	75.98	32	72.40	72.00	-21	9,244	-0.23%
2021/05/11	1	78.50	10	78.36	77.60	-9	9,154	-0.10%
2021/05/10	21	85.94	1	86.60	82.50	20	9,133	0.22%
2021/05/07	0	0.00	3	84.43	84.50	-3	9,148	-0.03%
2021/05/06	4	77.30	2	77.20	76.90	2	9,143	0.02%
2021/05/05	0.2	78.30	0	0.00	77.00	0.2	9,153	0.00%
2021/05/04	5	79.58	2	80.15	78.10	3	9,146	0.03%
2021/05/03	0.2	86.50	1	85.60	85.60	-0.8	9,019	-0.01%
2021/04/29	3	89.57	14	88.94	88.70	-11	8,986	-0.12%
2021/04/28	12.7	92.53	3	92.27	90.70	9.7	8,972	0.11%
2021/04/27	3	89.80	3	90.23	91.20	0	8,731	0.00%
2021/04/26	3	89.10	2	88.65	88.90	1	8,680	0.01%
2021/04/23	1	87.80	3	86.87	88.20	-2	8,683	-0.02%
2021/04/22	3	87.67	7	89.87	86.60	-4	8,696	-0.05%
2021/04/21	10	89.49	2	90.30	88.80	8	8,661	0.09%
2021/04/20	6	88.92	1.7	89.33	90.00	4.3	8,621	0.05%
2021/04/19	2	88.80	0	0.00	88.80	2	8,673	0.02%
2021/04/16	4	89.53	1	89.20	89.80	3	8,803	0.03%
2021/04/15	2	88.70	1	88.00	89.30	1	8,847	0.01%
2021/04/14	2	87.20	5	87.54	87.40	-3	8,872	-0.03%
2021/04/13	3	90.17	22.2	89.84	88.10	-19.2	8,858	-0.22%
2021/04/12	5	91.38	4	90.50	90.00	1	8,845	0.01%
2021/04/09	26	91.83	60	91.45	90.70	-34	8,899	-0.38%
2021/04/08	4.2	91.80	11	92.28	93.30	-6.8	8,771	-0.08%
2021/04/07	1	88.60	4	89.25	89.20	-3	8,521	-0.04%
2021/04/06	3	88.20	2	88.00	87.70	1	8,521	0.01%
2021/04/01	4	89.75	25	90.16	89.70	-21	8,460	-0.25%
2021/03/31	3	89.63	3	89.30	89.30	0	8,378	0.00%
2021/03/30	0	0.00	1	88.60	88.90	-1	8,353	-0.01%
2021/03/29	1	89.00	2	89.00	88.80	-1	8,334	-0.01%
2021/03/26	1	87.00	1	88.40	88.20	0	8,323	0.00%
2021/03/25	5	86.54	2	87.10	86.30	3	8,295	0.04%
2021/03/24	2	87.80	1	87.70	87.50	1	8,304	0.01%
2021/03/23	23	87.43	5	87.16	87.10	18	8,284	0.22%
2021/03/22	7	89.79	13	89.22	88.80	-6	8,227	-0.07%
2021/03/19	6	90.98	4	90.90	91.10	2	8,208	0.02%
2021/03/18	6	90.75	1	91.60	91.20	5	8,174	0.06%
2021/03/17	4	89.90	4	90.60	89.30	0	8,218	0.00%
2021/03/16	8	90.46	9	90.74	89.90	-1	8,359	-0.01%
2021/03/15	3	89.20	1	88.70	88.80	2	8,476	0.02%
2021/03/12	2	89.40	3	89.90	89.10	-1	8,447	-0.01%
2021/03/11	14	90.31	7	91.81	90.10	7	8,423	0.08%
2021/03/10	7	90.19	28	90.12	90.40	-21	8,239	-0.25%
2021/03/09	5	88.36	11	87.07	89.20	-6	8,160	-0.07%
2021/03/08	10	89.01	2	89.60	87.00	8	8,088	0.10%
2021/03/05	16	89.45	26	90.10	88.10	-10	8,016	-0.12%
2021/03/04	11	86.54	1	89.10	86.10	10	7,670	0.13%
2021/03/03	1	87.30	3	89.73	89.80	-2	7,702	-0.03%
2021/03/02	22	90.46	0	0.00	88.90	22	7,600	0.29%
2021/02/26	7	91.59	14	90.84	92.00	-7	7,479	-0.09%
2021/02/25	8	90.64	18.1	91.05	89.70	-10.1	7,279	-0.14%
2021/02/24	8	93.15	15	94.07	90.70	-7	7,132	-0.10%
2021/02/23	26	92.67	5	92.17	93.20	21	6,872	0.30%
2021/02/22	46.1	98.33	28	97.85	95.80	18.1	6,549	0.28%
2021/02/19	37	90.39	80	92.72	94.00	-43	5,820	-0.74%
2021/02/18	15	82.90	29	84.51	85.50	-14	4,952	-0.28%
2021/02/17	1	75.60	7	76.04	77.80	-6	4,570	-0.13%
2021/02/05	2	76.75	3	76.13	75.60	-1	4,508	-0.02%
2021/02/04	22	76.41	5	77.16	77.10	17	4,465	0.38%
2021/02/03	13	77.22	11	75.62	75.70	2	4,357	0.05%
2021/02/02	5	72.68	2	73.00	72.40	3	4,182	0.07%
2021/02/01	2	71.95	3	73.00	72.30	-1	4,219	-0.02%
2021/01/29	6	77.20	4	75.93	73.80	2	4,167	0.05%
2021/01/28	1	74.40	2	74.50	74.30	-1	4,016	-0.02%
2021/01/27	2	74.90	0	0.00	74.80	2	3,975	0.05%
2021/01/26	0	0.00	2	74.10	72.90	-2	3,935	-0.05%
2021/01/22	4	73.43	0	0.00	73.20	4	3,877	0.10%
2021/01/21	3	71.57	2	70.75	71.00	1	3,846	0.03%
2021/01/20	1	72.80	0	0.00	72.10	1	3,809	0.03%
2021/01/19	1	74.70	3	75.00	75.20	-2	3,750	-0.05%
2021/01/18	1	73.20	0	0.00	73.80	1	3,709	0.03%
2021/01/15	1	76.60	3	75.40	75.50	-2	3,670	-0.05%
2021/01/14	0	0.00	0	77.80	77.70	0	3,619	0.00%
2021/01/13	0	76.50	3	77.00	76.70	-3	3,590	-0.08%
2021/01/12	4	76.93	1	75.80	76.10	3	3,555	0.08%
2021/01/11	1	78.50	23	79.12	79.90	-22	3,465	-0.63%
2021/01/08	2	77.70	5	77.36	77.60	-3	3,298	-0.09%
2021/01/07	3	75.77	4	76.30	77.10	-1	3,212	-0.03%
2021/01/06	0	0.00	4	76.27	74.60	-4	3,156	-0.13%
2021/01/05	3	78.40	1	77.50	77.50	2	3,075	0.07%
2021/01/04	3	77.53	1	75.70	78.00	2	3,019	0.07%
2020/12/31	1	74.10	0	0.00	73.90	1	2,905	0.03%
2020/12/30	2	74.50	0	0.00	74.30	2	2,885	0.07%
2020/12/29	0	0.00	1	74.40	73.70	-1	2,867	-0.03%
2020/12/25	1	72.30	7	73.17	72.70	-6	2,798	-0.21%
2020/12/24	2	73.20	1	72.40	72.70	1	2,779	0.04%
2020/12/23	0	0.00	3	71.50	71.70	-3	2,781	-0.11%
2020/12/22	3	71.27	0	0.00	70.20	3	2,781	0.11%
2020/12/21	11	72.02	17	71.71	72.20	-6	2,772	-0.22%
2020/12/18	4	74.55	4	74.18	73.60	0	2,747	0.00%
2020/12/17	2	72.40	0	0.00	72.30	2	2,701	0.07%
2020/12/16	1	72.90	1	72.70	72.50	0	2,699	0.00%
2020/12/15	0	0.00	10	72.50	72.20	-10	2,672	-0.37%
2020/12/14	0	0.00	12	75.47	75.50	-12	2,592	-0.46%
2020/12/11	7	78.50	3	78.70	77.20	4	2,545	0.16%
2020/12/10	11	78.81	10	79.58	79.90	1	2,382	0.04%
2020/12/09	34	76.87	26	78.47	78.80	8	2,176	0.37%
2020/12/07	60	72.96	0	0.00	72.50	60	1,922	3.12%
2020/12/04	3	73.87	1	73.50	73.70	2	1,889	0.11%
2020/12/03	3	75.23	4	75.52	74.20	-1	1,868	-0.05%
2020/12/02	1	73.30	8	73.54	73.90	-7	1,793	-0.39%
2020/12/01	0	0.00	3	72.57	72.40	-3	1,747	-0.17%
2020/11/30	2	74.35	14	74.78	73.20	-12	1,727	-0.69%
2020/11/27	16	73.71	4	73.44	74.00	12	1,682	0.71%
2020/11/26	3	71.03	1	71.00	70.70	2	1,507	0.13%
2020/11/25	1	71.00	0	0.00	70.20	1	1,493	0.07%
2020/11/24	0	0.00	2	70.90	70.60	-2	1,471	-0.14%
2020/11/23	2	70.30	0	0.00	69.70	2	1,450	0.14%
2020/11/19	0	0.00	2	69.55	69.30	-2	1,458	-0.14%
2020/11/18	6	71.40	5	70.30	70.30	1	1,453	0.07%
2020/11/16	5	68.70	0	0.00	68.70	5	1,424	0.35%
2020/11/11	0	0.00	5	68.40	68.80	-5	1,410	-0.35%
2020/11/10	5	68.90	9	68.37	68.50	-4	1,405	-0.28%
2020/11/09	17	67.49	1	67.50	67.90	16	1,366	1.17%
2020/11/02	0	0.00	2	62.90	63.00	-2	1,442	-0.14%
2020/10/28	1	64.30	0	0.00	64.10	1	1,529	0.07%
2020/10/23	2	65.30	1	64.70	65.20	1	1,610	0.06%
2020/10/21	1	66.40	2	66.60	66.40	-1	1,705	-0.06%
2020/10/20	0	0.00	1	65.80	65.90	-1	1,770	-0.06%
2020/10/07	0	0.00	1.1	65.62	65.60	-1.1	2,182	-0.05%
2020/09/30	1	63.60	0	0.00	64.40	1	2,637	0.04%
2020/09/25	3	62.10	1	61.70	62.20	2	3,596	0.06%
2020/09/18	0	0.00	1	68.20	68.10	-1	3,653	-0.03%
2020/09/17	0	0.00	1	67.90	67.90	-1	3,672	-0.03%
2020/09/16	1	67.00	0	0.00	66.90	1	3,674	0.03%
2020/09/15	0	0.00	2	66.60	66.80	-2	3,674	-0.05%
2020/09/14	0	0.00	1	66.00	66.30	-1	3,807	-0.03%
2020/09/11	3	63.87	0	0.00	64.00	3	3,815	0.08%
2020/09/10	2	65.00	2	65.30	64.40	0	3,849	0.00%
2020/09/09	2	64.50	0	0.00	64.60	2	3,879	0.05%
2020/09/07	0	0.00	2	66.60	65.70	-2	3,931	-0.05%
2020/09/04	3	66.23	0	0.00	66.40	3	3,990	0.08%
2020/09/02	0	0.00	5	67.00	68.20	-5	4,182	-0.12%
2020/08/28	1	65.80	0	0.00	66.10	1	4,203	0.02%
2020/08/24	1	63.80	2	63.60	64.30	-1	4,426	-0.02%
2020/08/21	1	64.30	0	0.00	65.00	1	4,434	0.02%
2020/08/20	4	64.18	0	0.00	63.60	4	4,430	0.09%
2020/08/19	2	68.50	0	0.00	68.50	2	4,386	0.05%
2020/08/13	0	0.00	2	70.70	70.00	-2	4,368	-0.05%
2020/08/12	2	70.30	0	0.00	69.90	2	4,365	0.05%
2020/08/11	1	71.00	2	71.00	71.10	-1	4,377	-0.02%
2020/08/10	1	70.10	0	0.00	69.90	1	4,387	0.02%
2020/08/07	1	70.90	1	72.00	70.80	0	4,407	0.00%
2020/08/06	1	71.50	7	71.57	71.60	-6	4,397	-0.14%
2020/07/31	1	69.00	2	68.95	69.00	-1	4,580	-0.02%
2020/07/30	3	69.27	2.2	68.86	69.40	0.8	4,592	0.02%
2020/07/29	1	68.40	0	0.00	68.50	1	4,577	0.02%
2020/07/28	2	67.30	0	0.00	67.30	2	4,577	0.04%
2020/07/27	7	69.03	2	69.15	69.00	5	4,590	0.11%
2020/07/24	1	70.00	4	70.10	70.40	-3	4,594	-0.07%
2020/07/23	2	72.40	2	72.40	72.30	0	4,568	0.00%
2020/07/22	0	0.00	5	74.30	73.00	-5	4,581	-0.11%
2020/07/21	11	71.97	0	0.00	72.00	11	4,496	0.24%
2020/07/20	1	71.00	0	0.00	71.00	1	4,452	0.02%
2020/07/17	6	71.15	2	71.40	71.20	4	4,448	0.09%
2020/07/16	1	71.30	0	0.00	71.50	1	4,457	0.02%
2020/07/15	3	71.47	0	0.00	71.20	3	4,439	0.07%
2020/07/14	1	72.40	0	0.00	72.60	1	4,456	0.02%
2020/07/13	0.1	75.30	2	74.90	75.20	-1.9	4,414	-0.04%
2020/07/10	5	76.56	4	76.48	75.00	1	4,421	0.02%
2020/07/09	9	80.34	8	80.24	79.90	1	4,363	0.02%
2020/07/08	30.1	80.66	14	80.97	81.40	16.1	4,194	0.38%
2020/07/07	5	74.72	7	72.64	77.10	-2	3,612	-0.06%
2020/07/06	5	72.00	0	0.00	72.10	5	3,368	0.15%
2020/07/03	0.1	71.00	0	0.00	70.60	0.1	3,365	0.00%
2020/07/01	21	71.16	0	0.00	71.00	21	3,440	0.61%
2020/06/29	1	69.10	0	0.00	68.80	1	3,425	0.03%
2020/06/24	0	0.00	1	70.20	70.20	-1	3,431	-0.03%
2020/06/22	0	0.00	2	70.65	70.70	-2	3,480	-0.06%
2020/06/19	0	0.00	1	71.50	70.00	-1	3,529	-0.03%
2020/06/17	3	70.80	2	70.55	70.30	1	3,447	0.03%
2020/06/16	4	69.77	4	69.45	69.70	0	3,475	0.00%
2020/06/15	1	69.20	4	68.85	68.00	-3	3,541	-0.08%
2020/06/12	0	0.00	4	68.40	68.80	-4	3,559	-0.11%
2020/06/11	1	71.30	0	0.00	69.90	1	3,586	0.03%
2020/06/10	7	72.99	3	74.57	72.20	4	3,590	0.11%
2020/06/09	0	0.00	2	71.75	72.40	-2	3,506	-0.06%
2020/06/08	4	71.78	1	71.90	71.50	3	3,570	0.08%
2020/06/05	1	71.60	3	71.70	72.50	-2	3,567	-0.06%
2020/06/04	2	72.05	1	72.50	71.40	1	3,593	0.03%
2020/06/03	2	72.50	1	72.80	72.40	1	3,618	0.03%
2020/06/02	12	71.79	13	72.48	72.30	-1	3,568	-0.03%
2020/05/28	0	0.00	1	70.60	68.80	-1	3,474	-0.03%
2020/05/27	0	0.00	1	70.40	70.20	-1	3,511	-0.03%
2020/05/26	0	0.00	5	70.16	69.50	-5	3,585	-0.14%
2020/05/25	10	68.28	0	0.00	69.00	10	3,620	0.28%
2020/05/22	0	0.00	11	68.54	68.10	-11	3,694	-0.30%
2020/05/21	3	69.53	4	69.65	69.60	-1	3,740	-0.03%
2020/05/20	2	68.75	9	68.72	68.20	-7	3,767	-0.19%
2020/05/15	1	69.40	3	69.70	67.20	-2	4,013	-0.05%
2020/05/14	1	70.40	3	68.70	68.80	-2	4,008	-0.05%
2020/05/13	1	71.30	0	0.00	70.80	1	4,004	0.02%
2020/05/12	1	70.30	0	0.00	71.00	1	4,052	0.02%
2020/05/11	0	0.00	12	70.66	70.90	-12	4,099	-0.29%
2020/05/08	3	71.50	5	71.52	70.70	-2	4,087	-0.05%
2020/05/07	2	73.70	1	72.60	74.60	1	3,973	0.03%
2020/05/06	4	71.25	0	0.00	71.30	4	3,944	0.10%
2020/05/05	1	71.10	0.2	73.00	71.20	0.9	3,964	0.02%
2020/05/04	1.3	70.90	0	0.00	70.70	1.3	4,041	0.03%
2020/04/30	0	0.00	1	72.60	72.60	-1	4,096	-0.02%
2020/04/29	1	70.90	4	71.70	71.30	-3	4,105	-0.07%
2020/04/28	10	70.59	0	0.00	70.40	10	4,132	0.24%
2020/04/27	1	69.50	0	0.00	70.40	1	4,228	0.02%
2020/04/23	1	68.40	1	68.20	68.50	0	4,294	0.00%
2020/04/22	5	66.80	4	67.70	68.50	1	4,402	0.02%
2020/04/21	1.2	68.00	0	0.00	67.50	1.2	4,488	0.03%
2020/04/17	2	69.40	2	71.00	69.20	0	4,584	0.00%
2020/04/16	1	70.10	0	0.00	69.70	1	4,725	0.02%
2020/04/15	6	69.98	5	69.94	70.10	1	4,829	0.02%
2020/04/14	5	69.38	2	69.95	69.70	3	4,917	0.06%
2020/04/13	1	68.90	3	67.40	67.40	-2	5,160	-0.04%
2020/04/10	4	67.00	2	67.60	66.80	2	5,536	0.04%
2020/04/09	2	69.65	2	68.00	67.30	0	5,868	0.00%
2020/04/08	3	67.53	4	67.28	68.40	-1	6,121	-0.02%
2020/04/07	7	65.89	3	66.20	66.60	4	6,268	0.06%
2020/04/01	1	61.40	2	62.20	62.00	-1	6,722	-0.01%
2020/03/30	0	62.50	0	0.00	61.90	0	7,651	0.00%
2020/03/27	0.4	62.00	0	0.00	61.00	0.4	7,928	0.01%
2020/03/26	1	60.70	0	0.00	61.80	1	8,385	0.01%
2020/03/24	6	58.57	8.6	58.53	58.90	-2.6	8,750	-0.03%
2020/03/23	0	0.00	1	53.60	54.10	-1	8,864	-0.01%
2020/03/20	1	57.20	3	55.80	57.50	-2	9,195	-0.02%
2020/03/19	4	53.03	0.1	52.50	52.30	3.9	9,238	0.04%
2020/03/18	2	61.20	0	0.00	58.10	2	9,165	0.02%
2020/03/16	2	68.00	3	66.50	62.00	-1	9,171	-0.01%
2020/03/13	2	65.65	0.3	69.00	68.00	1.8	9,102	0.02%
2020/03/12	3	75.27	2	71.15	71.00	1	9,013	0.01%
2020/03/11	4	80.88	2.2	80.15	78.50	1.8	8,929	0.02%
2020/03/10	0	0.00	2	80.10	80.80	-2	8,950	-0.02%
2020/03/09	53	80.65	3	80.23	79.00	50	8,906	0.56%
2020/03/06	3	83.43	0	0.00	83.20	3	8,846	0.03%
2020/03/05	0	0.00	5	84.78	84.60	-5	8,831	-0.06%
2020/03/04	0	0.00	0.1	85.00	83.70	-0.1	8,817	0.00%
2020/03/03	3.1	83.90	3	83.60	83.70	0.1	8,805	0.00%
2020/03/02	1	84.00	1.1	81.56	81.50	-0.1	8,759	0.00%
2020/02/27	1	87.10	1	85.90	83.70	0	8,723	0.00%
2020/02/26	3	89.17	1	89.20	88.30	2	8,644	0.02%
2020/02/25	3	90.80	1	90.40	90.30	2	8,605	0.02%
2020/02/24	0.2	92.00	0	0.00	91.90	0.2	8,532	0.00%
2020/02/20	8	91.34	55	91.75	91.00	-47	8,474	-0.55%
2020/02/19	28	89.89	8	90.29	92.10	20	8,358	0.24%
2020/02/18	1	88.80	1	89.20	88.30	0	8,233	0.00%
2020/02/17	4	88.43	16	88.14	88.40	-12	8,238	-0.15%
2020/02/14	0	0.00	3	88.73	88.80	-3	8,215	-0.04%
2020/02/13	11	88.09	7	88.80	87.80	4	8,200	0.05%
2020/02/12	0	0.00	15	87.73	88.50	-15	8,187	-0.18%
2020/02/11	2	85.00	2	85.50	85.50	0	8,131	0.00%
2020/02/10	1	84.80	2	84.20	84.00	-1	8,140	-0.01%
2020/02/07	7	85.81	3	85.90	85.40	4	8,138	0.05%
2020/02/06	5	87.48	5	88.10	88.00	0	8,139	0.00%
2020/02/05	6	87.83	3	88.20	86.70	3	8,141	0.04%
2020/02/04	4	87.25	1	88.20	87.60	3	8,089	0.04%
2020/02/03	4	84.38	0	0.00	84.80	4	8,065	0.05%
2020/01/31	0	0.00	4	88.08	86.50	-4	8,256	-0.05%
2020/01/20	2	95.90	3	95.77	96.20	-1	8,158	-0.01%
2020/01/17	1	95.00	0	0.00	95.00	1	8,174	0.01%
2020/01/16	3	96.13	1	94.90	96.60	2	8,264	0.02%
2020/01/15	1.1	97.02	5	97.80	95.50	-3.9	8,159	-0.05%
2020/01/14	9	98.70	0	0.00	98.30	9	8,055	0.11%
2020/01/13	0	0.00	1	98.20	98.20	-1	7,961	-0.01%
2020/01/10	4.2	98.41	2	102.50	97.00	2.2	7,897	0.03%
2020/01/09	4	99.85	3	99.60	100.50	1	7,686	0.01%
2020/01/08	7.1	99.33	3	99.33	97.40	4.1	7,556	0.05%
2020/01/07	9	99.17	15	99.39	99.20	-6	7,403	-0.08%
2020/01/06	26	106.85	6	105.92	103.00	20	7,077	0.28%
2020/01/03	5.1	105.08	2	103.75	104.50	3.1	6,656	0.05%
2020/01/02	9	109.94	15	108.97	108.50	-6	6,306	-0.10%
2019/12/31	7	106.64	9	106.50	108.00	-2	6,011	-0.03%
2019/12/30	3	105.33	0	0.00	105.50	3	5,801	0.05%
2019/12/27	18	106.61	19	106.87	106.00	-1	5,576	-0.02%
2019/12/26	12	105.21	36	106.64	106.50	-24	5,269	-0.46%
2019/12/25	12	100.96	13	99.65	101.50	-1	4,672	-0.02%
2019/12/24	17	96.58	19	96.35	96.50	-2	4,318	-0.05%
2019/12/23	8	95.04	51	97.26	95.80	-43	4,028	-1.07%
2019/12/20	5	86.92	4	89.05	88.90	1	3,572	0.03%
2019/12/19	4	86.18	4	87.50	85.60	0	3,250	0.00%
2019/12/18	1	86.60	13	86.75	86.50	-12	3,126	-0.38%
2019/12/17	24	84.58	38.3	85.92	86.00	-14.3	3,007	-0.48%
2019/12/16	9	82.03	7	82.36	82.80	2	2,674	0.07%
2019/12/13	4	79.65	4	79.95	79.10	0	2,585	0.00%
2019/12/12	1	80.70	4	82.03	80.20	-3	2,560	-0.12%
2019/12/11	0	0.00	1	78.80	79.10	-1	2,464	-0.04%
2019/12/10	1	79.00	2	79.00	79.20	-1	2,462	-0.04%
2019/12/09	0	0.00	7	79.06	78.90	-7	2,476	-0.28%
2019/12/05	2	78.50	0	0.00	78.70	2	2,519	0.08%
2019/12/04	5	77.50	0	0.00	77.10	5	2,481	0.20%
2019/12/02	1	77.30	0	0.00	77.40	1	2,515	0.04%
2019/11/29	0.2	78.40	0	0.00	78.40	0.2	2,554	0.01%
2019/11/28	1	77.30	1	77.90	77.80	0	2,560	0.00%
2019/11/22	2	77.35	0	0.00	76.50	2	2,859	0.07%
2019/11/21	1	76.30	0	0.00	76.50	1	2,896	0.03%
2019/11/20	0	0.00	2	76.40	76.60	-2	2,931	-0.07%
2019/11/19	1	78.10	0	0.00	77.80	1	2,967	0.03%
2019/11/18	1	78.00	0	0.00	78.10	1	2,988	0.03%
2019/11/15	3	78.13	0	0.00	78.20	3	3,030	0.10%
2019/11/14	0.2	78.00	0	0.00	77.70	0.2	3,075	0.01%
2019/11/13	6	79.15	0	0.00	79.10	6	3,136	0.19%
2019/11/11	3	80.07	3.1	80.31	79.70	-0.1	3,175	0.00%
2019/11/08	1	82.80	0	83.00	83.00	1	3,204	0.03%
2019/11/07	7	84.16	0	0.00	83.60	7	3,248	0.22%
2019/11/06	3.2	84.62	9	84.58	84.20	-5.9	3,240	-0.18%
2019/11/05	3	85.40	0	0.00	85.20	3	3,239	0.09%
2019/11/04	0	0.00	2	85.75	85.40	-2	3,240	-0.06%
2019/11/01	6	85.07	3	85.17	85.30	3	3,225	0.09%
2019/10/31	5	84.28	9	84.43	84.00	-4	3,225	-0.12%
2019/10/30	15	85.41	28	86.00	84.90	-13	3,181	-0.41%
2019/10/29	27	83.97	18	83.74	84.80	9	2,957	0.31%
2019/10/28	0	0.00	3	82.40	82.10	-3	2,908	-0.10%
2019/10/25	0	0.00	11	83.32	83.00	-11	2,909	-0.38%
2019/10/24	3	83.93	5	83.48	84.30	-2	2,857	-0.07%
2019/10/21	0	0.00	9	80.60	80.20	-9	2,780	-0.32%
2019/10/18	1	80.40	6	80.57	80.80	-5	2,802	-0.18%
2019/10/16	0.1	79.90	5	80.00	79.80	-4.9	2,929	-0.17%
2019/10/14	7	79.09	1	79.40	78.90	6	3,284	0.18%
2019/10/09	0	0.00	1	79.80	79.00	-1	3,275	-0.03%
2019/10/08	0	0.00	1	80.70	80.40	-1	3,290	-0.03%
2019/10/07	0	0.00	5	82.00	81.10	-5	3,333	-0.15%
2019/10/04	1	81.10	10	80.90	81.00	-9	3,349	-0.27%
2019/10/03	2	80.80	0	0.00	80.60	2	3,366	0.06%
2019/10/02	5	81.00	1	79.80	81.50	4	3,389	0.12%
2019/10/01	2	79.50	5	79.80	80.60	-3	3,381	-0.09%
2019/09/27	6	78.50	0	0.00	78.30	6	3,409	0.18%
2019/09/25	26	79.21	5	79.50	79.30	21	3,539	0.59%
2019/09/23	5	81.40	0	0.00	81.00	5	3,757	0.13%
2019/09/20	5	79.98	7	80.60	80.70	-2	4,061	-0.05%
2019/09/19	1	81.60	1	80.70	80.40	0	4,033	0.00%
2019/09/18	1	81.40	0	0.00	81.50	1	4,017	0.02%
2019/09/16	2	81.90	0	0.00	81.50	2	4,101	0.05%
2019/09/12	6	82.95	2	82.50	82.60	4	4,166	0.10%
2019/09/10	1	82.20	5	82.30	82.30	-4	4,277	-0.09%
2019/09/09	2	84.00	1	84.00	83.60	1	4,317	0.02%
2019/09/06	2	86.00	2	85.35	85.30	0	4,528	0.00%
2019/09/05	0	0.00	5	86.32	85.90	-5	4,789	-0.10%
2019/08/30	15	86.30	15	86.83	85.70	0	4,851	0.00%
2019/08/29	49	87.87	33	87.09	86.10	16	4,820	0.33%
2019/08/28	16	86.53	23.4	86.88	87.70	-7.4	4,687	-0.16%
2019/08/27	6	83.88	7	83.97	84.00	-1	4,565	-0.02%
2019/08/26	2	82.50	3	82.50	82.00	-1	4,579	-0.02%
2019/08/23	20	87.00	24	85.98	85.10	-4	4,534	-0.09%
2019/08/22	1	86.60	3	86.47	85.80	-2	4,491	-0.04%
2019/08/21	22	85.94	21	85.57	85.30	1	4,431	0.02%
2019/08/20	13	85.38	14	85.34	85.30	-1	4,411	-0.02%
2019/08/19	0	0.00	1	86.20	84.10	-1	4,378	-0.02%
2019/08/16	2	84.60	4	84.18	85.00	-2	4,345	-0.05%
2019/08/15	0	0.00	3	82.40	82.60	-3	4,266	-0.07%
2019/08/14	3	81.97	3	82.50	82.30	0	4,258	0.00%
2019/08/13	4	81.33	2.1	81.38	80.70	1.9	4,238	0.05%
2019/08/12	6	82.88	3	82.83	82.90	3	4,208	0.07%
2019/08/08	0	0.00	9	79.52	79.50	-9	4,154	-0.22%
2019/08/07	1	78.70	4	79.08	78.00	-3	4,167	-0.07%
2019/08/06	7	78.43	2	74.65	79.50	5	4,196	0.12%
2019/08/05	2	79.75	3	79.73	78.00	-1	4,198	-0.02%
2019/08/02	6	80.40	5	80.50	80.60	1	4,196	0.02%
2019/08/01	1	82.70	0	0.00	82.70	1	4,210	0.02%
2019/07/31	2	82.25	4	83.33	83.40	-2	4,220	-0.05%
2019/07/30	5	82.56	12	82.99	81.80	-7	4,191	-0.17%
2019/07/29	2	85.25	1	86.00	85.10	1	4,203	0.02%
2019/07/26	0	0.00	1	86.00	85.40	-1	4,270	-0.02%
2019/07/25	5	85.52	1	85.10	86.00	4	4,275	0.09%
2019/07/24	3	84.20	0	0.00	84.30	3	4,282	0.07%
2019/07/23	3	85.03	2	85.40	84.80	1	4,307	0.02%
2019/07/22	11	85.15	3	85.00	84.90	8	4,351	0.18%
2019/07/19	10.4	85.40	2	85.65	85.00	8.4	4,365	0.19%
2019/07/18	1	86.20	4	87.85	85.00	-3	4,337	-0.07%
2019/07/17	114	90.31	121	88.74	87.20	-7	4,321	-0.16%	大買/大賣/
2019/07/16	4	87.63	3	87.30	86.80	1	4,094	0.02%
2019/07/15	26	85.60	1	85.60	86.00	25	4,122	0.61%
2019/07/12	25	85.50	2	85.60	85.80	23	4,268	0.54%
2019/07/11	3	86.93	10	87.00	86.00	-7	4,338	-0.16%
2019/07/10	8	85.23	2	85.50	86.40	6	4,383	0.14%
2019/07/09	1	84.50	1	85.30	84.00	0	4,450	0.00%
2019/07/08	2	84.85	3	85.10	85.10	-1	4,593	-0.02%
2019/07/05	1	87.00	3	86.33	86.40	-2	4,668	-0.04%
2019/07/04	6	86.00	3	85.93	86.00	3	4,777	0.06%
2019/07/03	10	89.20	49	88.21	87.00	-39	4,814	-0.81%
2019/07/02	4	88.50	4	88.98	88.50	0	4,827	0.00%
2019/07/01	5	90.92	11	90.64	89.70	-6	4,829	-0.12%
2019/06/28	4	86.03	22	86.08	86.90	-18	4,801	-0.37%
2019/06/27	21.1	86.81	10	87.27	86.90	11.1	5,131	0.22%
2019/06/26	0	0.00	1	82.00	82.40	-1	4,997	-0.02%
2019/06/25	2	81.15	0	0.00	81.30	2	5,226	0.04%
2019/06/24	7	81.41	1	81.60	82.70	6	5,489	0.11%
2019/06/21	11	82.95	1	85.20	80.80	10	6,009	0.17%
2019/06/20	13	83.20	11	84.42	84.00	2	6,228	0.03%
2019/06/19	35	82.54	23	82.66	82.20	12	6,977	0.17%
2019/06/18	8	82.19	3	82.23	80.80	5	7,536	0.07%
2019/06/17	27.1	81.04	5	81.20	83.00	22.1	7,921	0.28%
2019/06/14	31	81.58	5	82.06	81.60	26	7,923	0.33%
2019/06/13	10	80.58	10	80.82	80.40	0	7,774	0.00%
2019/06/12	0	0.00	1	76.00	76.00	-1	7,605	-0.01%
2019/06/11	1	74.40	4	73.70	74.10	-3	7,906	-0.04%
2019/06/10	3	72.83	1	72.00	73.50	2	8,015	0.02%
2019/06/06	2	70.60	0	0.00	70.00	2	8,052	0.02%
2019/06/05	2	73.00	8	72.80	72.30	-6	8,025	-0.07%
2019/06/04	2	72.50	0	0.00	72.10	2	8,039	0.02%
2019/06/03	0	0.00	2	71.90	72.20	-2	8,071	-0.02%
2019/05/31	2	74.40	0	0.00	73.60	2	8,119	0.02%
2019/05/28	0	0.00	2	72.80	72.70	-2	8,263	-0.02%
2019/05/27	2	72.40	0	0.00	72.30	2	8,334	0.02%
2019/05/24	1	74.20	1	73.30	72.60	0	8,468	0.00%
2019/05/23	1	72.70	1	73.10	72.90	0	8,607	0.00%
2019/05/22	4.5	76.74	2	77.00	75.50	2.5	9,113	0.03%
2019/05/21	2	76.60	1	75.80	77.30	1	9,173	0.01%
2019/05/20	1	75.00	7	74.30	75.20	-6	9,297	-0.06%
2019/05/17	2	77.00	0	0.00	75.00	2	9,366	0.02%
2019/05/16	1	78.00	0	0.00	78.00	1	9,375	0.01%
2019/05/15	1	80.00	1	79.60	80.00	0	9,406	0.00%
2019/05/14	0	0.00	11	77.10	80.60	-11	9,518	-0.12%
2019/05/13	2	79.10	10	79.21	78.50	-8	9,507	-0.08%
2019/05/10	1	83.10	5	82.50	81.50	-4	9,510	-0.04%
2019/05/09	4	82.25	2	84.00	82.00	2	9,554	0.02%
2019/05/08	3	84.67	6	84.45	85.40	-3	9,574	-0.03%
2019/05/07	3	87.00	0	0.00	86.00	3	9,573	0.03%
2019/05/06	4	86.63	6	86.35	85.70	-2	9,611	-0.02%
2019/05/03	9	90.50	1	90.70	89.70	8	9,571	0.08%
2019/05/02	0	0.00	3	88.33	88.00	-3	9,524	-0.03%
2019/04/30	2	87.40	2	88.30	88.30	0	9,544	0.00%
2019/04/29	18	86.51	0	0.00	85.50	18	9,591	0.19%
2019/04/26	33	87.82	27	88.19	87.50	6	9,773	0.06%
2019/04/25	3	91.43	0	0.00	91.40	3	9,894	0.03%
2019/04/24	1	91.20	4	91.15	90.80	-3	9,943	-0.03%
2019/04/23	3	90.23	0	0.00	90.40	3	10,073	0.03%
2019/04/22	7	91.77	5	92.58	92.00	2	10,362	0.02%
2019/04/19	26	91.73	2	92.00	91.30	24	10,529	0.23%
2019/04/18	1	91.80	9	93.37	92.50	-8	10,755	-0.07%
2019/04/17	10	91.84	8	91.90	91.20	2	10,669	0.02%
2019/04/16	8	92.63	9	92.00	92.20	-1	10,632	-0.01%
2019/04/15	0	0.00	1	92.25	93.60	-1	10,584	-0.01%
2019/04/12	10	92.75	2	91.75	91.50	8	10,511	0.08%
2019/04/11	4	96.45	6	96.18	94.80	-2	10,375	-0.02%
2019/04/10	2	97.00	2	97.10	96.30	0	10,308	0.00%
2019/04/09	6	96.75	0	0.00	96.10	6	10,267	0.06%
2019/04/08	19	98.93	5	96.96	96.50	14	10,221	0.14%
2019/04/03	7	98.57	4	98.20	97.50	3	10,114	0.03%
2019/04/02	2	99.60	4	98.63	98.80	-2	10,066	-0.02%
2019/04/01	11	100.64	17	100.38	97.40	-6	9,895	-0.06%
2019/03/29	7	96.80	7	97.64	98.40	0	9,486	0.00%
2019/03/28	5	97.36	3	97.23	96.40	2	9,346	0.02%
2019/03/27	10	97.37	6	97.57	97.70	4	9,125	0.04%
2019/03/26	22	99.42	26	99.78	99.10	-4	8,857	-0.05%
2019/03/25	38	93.65	26	93.18	95.60	12	8,350	0.14%
2019/03/22	40	94.60	52	94.35	94.60	-12	8,080	-0.15%
2019/03/21	13	87.65	28	88.40	90.50	-15	7,287	-0.21%
2019/03/20	20	84.84	18	84.07	82.30	2	6,741	0.03%
2019/03/19	19	80.05	18	79.59	80.20	1	6,353	0.02%
2019/03/18	1	79.70	1	80.50	78.80	0	6,301	0.00%
2019/03/15	6	78.85	3	79.57	78.80	3	6,244	0.05%
2019/03/14	15	80.04	17	79.91	80.10	-2	6,161	-0.03%
2019/03/13	6	78.92	6	78.57	79.10	0	5,920	0.00%
2019/03/12	11	76.89	12	76.18	75.60	-1	5,834	-0.02%
2019/03/11	0	0.00	1	75.00	74.90	-1	5,819	-0.02%
2019/03/08	3	74.43	4	75.25	74.80	-1	5,987	-0.02%
2019/03/07	3	76.10	1	77.20	75.60	2	6,020	0.03%
2019/03/06	11	78.88	14	77.96	77.40	-3	6,106	-0.05%
2019/03/05	37	78.72	32	78.12	77.20	5	6,139	0.08%
2019/03/04	3	78.23	0	0.00	77.00	3	6,128	0.05%
2019/02/27	2	76.40	0.2	77.20	77.20	1.9	6,089	0.03%
2019/02/26	6	77.68	6	79.07	77.50	0	6,118	0.00%
2019/02/25	35	79.87	25	80.17	79.20	10	6,320	0.16%
2019/02/22	7.2	78.83	5	79.06	78.80	2.2	6,205	0.03%
2019/02/21	39	77.47	51	79.07	79.70	-12	6,066	-0.20%
2019/02/20	7	74.59	8	75.75	74.20	-1	5,579	-0.02%
2019/02/19	12	75.45	21	75.76	75.00	-9	5,591	-0.16%
2019/02/18	10	74.20	0	0.00	74.50	10	5,466	0.18%
2019/02/15	3	72.50	3	72.40	72.50	0	5,404	0.00%
2019/02/14	1	74.50	9	74.67	74.10	-8	5,410	-0.15%
2019/02/13	42	76.11	46	76.63	74.80	-4	5,440	-0.07%
2019/02/12	3	75.03	1	75.40	75.00	2	5,329	0.04%
2019/02/11	3	74.83	1	74.80	74.80	2	5,362	0.04%
2019/01/30	28	74.40	43	74.00	73.50	-15	5,743	-0.26%
2019/01/29	1	72.30	5	73.36	74.00	-4	6,050	-0.07%
2019/01/28	2	72.85	1	73.10	72.70	1	6,021	0.02%
2019/01/25	14	74.07	11	73.42	73.20	3	6,071	0.05%
2019/01/24	1	72.80	6	72.95	72.50	-5	6,106	-0.08%
2019/01/23	3	72.80	0	0.00	72.50	3	6,125	0.05%
2019/01/21	1	75.30	3	74.70	73.80	-2	6,157	-0.03%
2019/01/18	2	75.20	4	74.63	74.30	-2	6,148	-0.03%
2019/01/17	35	75.18	26	74.67	72.70	9	5,990	0.15%
2019/01/16	1	74.80	1	74.20	74.10	0	5,890	0.00%
2019/01/15	12	74.68	18	74.94	75.50	-6	5,839	-0.10%
2019/01/14	43	74.27	68	74.91	75.10	-25	5,709	-0.44%
2019/01/11	1	72.50	8	72.35	71.80	-7	5,386	-0.13%
2019/01/10	16	69.86	20	71.43	71.50	-4	5,164	-0.08%
2019/01/09	5	68.34	1	69.10	67.60	4	4,877	0.08%
2019/01/08	1	67.80	8	68.01	68.50	-7	4,827	-0.15%
2019/01/07	0	0.00	3	65.10	66.40	-3	4,801	-0.06%
2019/01/04	46	63.84	2	63.70	64.00	44	4,813	0.91%
2019/01/03	6	66.18	9	66.18	65.30	-3	4,893	-0.06%
2019/01/02	8	67.15	4	66.95	67.00	4	4,968	0.08%
2018/12/28	6	66.20	9	67.03	66.20	-3	4,990	-0.06%
2018/12/27	2	64.25	5	64.60	65.20	-3	4,989	-0.06%
2018/12/26	1	63.10	5	64.02	62.70	-4	4,986	-0.08%
2018/12/25	9	63.89	2	63.85	63.70	7	5,055	0.14%
2018/12/24	1	65.00	3	64.47	65.00	-2	5,187	-0.04%
2018/12/22	1	63.80	3	63.90	63.80	-2	5,205	-0.04%
2018/12/21	12	62.78	3	64.03	64.60	9	5,238	0.17%
2018/12/20	6	64.72	3.2	65.22	64.50	2.8	5,217	0.05%
2018/12/19	1	66.60	1	66.30	66.30	0	5,225	0.00%
2018/12/18	4	68.00	3	67.90	66.70	1	5,263	0.02%
2018/12/17	10	67.80	10	68.10	68.60	0	5,355	0.00%
2018/12/14	5	67.50	5	67.34	67.50	0	5,358	0.00%
2018/12/13	10	68.29	9	68.26	67.40	1	5,338	0.02%
2018/12/12	6	66.55	11	66.65	67.70	-5	5,285	-0.09%
2018/12/11	1.2	64.75	2	64.25	64.60	-0.8	5,251	-0.02%
2018/12/10	14	62.76	5	63.46	63.50	9	5,277	0.17%
2018/12/07	0	0.00	3	66.27	65.60	-3	5,273	-0.06%
2018/12/06	11	65.79	14	67.21	64.70	-3	5,302	-0.06%
2018/12/05	7	67.30	2	67.10	66.90	5	5,326	0.09%
2018/12/04	1	69.90	2	69.85	69.90	-1	5,422	-0.02%
2018/12/03	10	69.96	15	69.66	69.80	-5	5,413	-0.09%
2018/11/30	5	66.70	4	66.73	66.70	1	5,250	0.02%
2018/11/29	12	68.87	16	69.56	66.50	-4	5,216	-0.08%
2018/11/28	13	67.61	16	67.18	68.00	-3	5,100	-0.06%
2018/11/27	13	65.41	9	65.80	66.90	4	5,032	0.08%
2018/11/26	2	65.15	2	65.20	65.00	0	4,961	0.00%
2018/11/23	13	64.58	4	64.40	64.40	9	4,940	0.18%
2018/11/22	25	66.02	39	68.12	64.10	-14	4,887	-0.29%
2018/11/21	5	63.24	4	62.73	63.60	1	4,645	0.02%
2018/11/20	2	62.90	1	63.00	62.90	1	4,632	0.02%
2018/11/19	1	63.30	6	63.78	63.50	-5	4,629	-0.11%
2018/11/16	2	62.65	15	63.15	62.60	-13	4,624	-0.28%
2018/11/15	5	61.44	2	61.10	61.70	3	4,569	0.07%
2018/11/14	7	61.76	4	61.35	60.80	3	4,587	0.07%
2018/11/13	17	58.59	26	61.22	62.20	-9	4,617	-0.19%
2018/11/12	14	62.12	5	62.72	61.10	9	4,614	0.20%
2018/11/09	3	61.37	1	62.00	62.00	2	4,641	0.04%
2018/11/08	7	63.91	8	63.19	61.80	-1	4,694	-0.02%
2018/11/07	27	62.46	27	62.46	63.00	0	4,732	0.00%
2018/11/06	26	63.81	51	65.62	62.50	-25	4,522	-0.55%
2018/11/05	1	60.60	17	59.49	60.60	-16	4,226	-0.38%
2018/11/02	10	58.17	32	58.65	58.20	-22	4,408	-0.50%
2018/11/01	20	58.25	5	58.70	57.90	15	4,733	0.32%
2018/10/31	9	54.30	3	55.03	55.40	6	4,905	0.12%
2018/10/30	25	53.46	4	53.68	52.40	21	4,885	0.43%
2018/10/29	3	54.80	10	53.30	54.00	-7	4,862	-0.14%
2018/10/26	12	57.13	6	56.83	54.80	6	4,844	0.12%
2018/10/25	15	57.61	7	57.49	56.80	8	4,816	0.17%
2018/10/24	7	59.20	19	61.09	60.20	-12	4,759	-0.25%
2018/10/23	3	59.20	8	58.74	58.00	-5	4,734	-0.11%
2018/10/22	4	60.75	2	60.60	60.90	2	4,739	0.04%
2018/10/19	28	57.08	3	58.40	59.70	25	4,740	0.53%
2018/10/18	0	0.00	4	58.75	58.50	-4	4,744	-0.08%
2018/10/17	3	59.50	3	59.90	58.50	0	4,821	0.00%
2018/10/16	2	58.80	10	58.60	57.80	-8	4,898	-0.16%
2018/10/15	30	57.26	32	57.30	57.80	-2	5,034	-0.04%
2018/10/12	8	56.01	5	55.34	57.40	3	5,083	0.06%
2018/10/11	24	54.74	12	54.83	54.50	12	5,070	0.24%
2018/10/09	17	62.54	5	60.86	60.50	12	5,094	0.24%
2018/10/08	6	65.42	15	64.73	64.80	-9	5,036	-0.18%
2018/10/05	7	67.09	15	67.08	67.00	-8	5,060	-0.16%
2018/10/04	2	70.25	2	70.40	70.20	0	5,118	0.00%
2018/10/03	3	70.57	6	71.58	70.00	-3	5,118	-0.06%
2018/10/02	9	74.51	10	75.83	73.50	-1	5,095	-0.02%
2018/10/01	0	0.00	2	72.85	73.30	-2	5,000	-0.04%
2018/09/28	2	72.00	0	0.00	72.30	2	5,050	0.04%
2018/09/27	0	0.00	2	71.10	71.70	-2	5,147	-0.04%
2018/09/26	3	73.07	1	71.90	71.40	2	5,164	0.04%
2018/09/25	7	72.40	2	72.25	72.20	5	5,172	0.10%
2018/09/21	7	68.67	9	68.68	70.20	-2	5,170	-0.04%
2018/09/20	3	70.80	4	70.30	70.70	-1	5,080	-0.02%
2018/09/18	5	69.50	20	69.00	70.00	-15	5,141	-0.29%
2018/09/17	0	0.00	2	71.10	71.70	-2	5,179	-0.04%
2018/09/14	15	70.69	12	71.56	71.70	3	5,216	0.06%
2018/09/13	1	69.00	11	69.36	68.50	-10	5,236	-0.19%
2018/09/12	0	0.00	4	68.95	69.20	-4	5,278	-0.08%
2018/09/11	6	71.05	7	69.80	70.70	-1	5,357	-0.02%
2018/09/10	28	70.46	12	73.28	69.30	16	5,325	0.30%
2018/09/07	29	78.62	0	0.00	77.00	29	5,431	0.53%
2018/09/06	5	79.60	5	79.30	79.80	0	5,571	0.00%
2018/09/05	2	80.50	3	80.73	80.20	-1	5,869	-0.02%
2018/09/04	0	0.00	2	79.45	79.50	-2	6,252	-0.03%
2018/09/03	2	80.10	12	79.63	78.70	-10	6,833	-0.15%
2018/08/31	2	80.10	0	0.00	80.80	2	7,235	0.03%
2018/08/29	3	80.57	2	80.35	80.40	1	7,524	0.01%
2018/08/28	4	80.93	0	0.00	80.60	4	7,796	0.05%
2018/08/27	2	79.70	1	80.10	80.40	1	7,822	0.01%
2018/08/24	1	78.80	2	78.60	78.60	-1	7,863	-0.01%
2018/08/23	2	80.05	2	80.50	79.30	0	7,938	0.00%
2018/08/22	0	0.00	4	79.73	80.10	-4	7,956	-0.05%
2018/08/21	7	79.77	2	79.40	79.70	5	8,028	0.06%
2018/08/20	5	78.52	5	78.60	78.60	0	8,107	0.00%
2018/08/17	5	80.50	3	81.53	79.50	2	8,203	0.02%
2018/08/16	12	78.84	7	78.94	80.00	5	8,362	0.06%
2018/08/15	5	80.74	7	81.27	80.00	-2	8,296	-0.02%
2018/08/14	9	82.47	13	80.77	81.60	-4	8,375	-0.05%
2018/08/13	19	81.35	4	81.90	82.60	15	8,370	0.18%
2018/08/10	2	90.20	5	90.14	88.30	-3	8,213	-0.04%
2018/08/09	16	90.69	37	90.34	90.80	-21	8,330	-0.25%
2018/08/08	17	88.76	39	90.87	92.20	-22	8,183	-0.27%
2018/08/07	37	83.05	33	83.28	83.90	4	7,839	0.05%
2018/08/06	1	87.80	0	0.00	88.00	1	7,689	0.01%
2018/08/03	0	0.00	3	88.50	88.70	-3	7,762	-0.04%
2018/08/02	3	88.23	2	88.10	88.10	1	7,787	0.01%
2018/08/01	24	90.48	1	90.80	89.10	23	7,823	0.29%
2018/07/31	1	89.30	4	89.08	89.30	-3	7,818	-0.04%
2018/07/30	6	90.07	9	90.37	89.70	-3	7,938	-0.04%
2018/07/27	4	89.10	3	89.50	89.20	1	7,938	0.01%
2018/07/26	2	88.25	3	89.27	88.10	-1	7,950	-0.01%
2018/07/25	1	89.00	2	89.25	88.50	-1	7,991	-0.01%
2018/07/24	6	87.70	2	88.00	89.00	4	8,123	0.05%
2018/07/23	10	89.61	1	91.70	89.50	9	8,134	0.11%
2018/07/20	4	93.80	10	93.42	92.20	-6	8,180	-0.07%
2018/07/19	4	92.08	4	92.65	91.10	0	8,116	0.00%
2018/07/18	3	90.77	2	91.55	90.30	1	8,211	0.01%
2018/07/17	7	93.04	4	93.30	91.90	3	8,406	0.04%
2018/07/16	3	91.50	4	91.75	91.70	-1	8,455	-0.01%
2018/07/13	2	91.35	4	91.78	91.00	-2	8,549	-0.02%
2018/07/12	4	90.33	8	90.20	91.50	-4	8,961	-0.04%
2018/07/11	1	87.60	0	0.00	87.50	1	9,523	0.01%
2018/07/10	4	88.90	2	88.75	88.90	2	9,647	0.02%
2018/07/09	5	88.28	3	87.37	87.30	2	9,676	0.02%
2018/07/06	7	88.36	9	87.41	89.40	-2	9,702	-0.02%
2018/07/05	15	89.85	17	88.63	86.00	-2	9,703	-0.02%
2018/07/04	8	90.20	2	90.20	90.20	6	9,695	0.06%
2018/07/03	3	90.77	4	92.65	90.50	-1	9,676	-0.01%
2018/07/02	5	94.80	3	93.53	92.00	2	9,669	0.02%
2018/06/29	1	93.00	1	93.50	94.00	0	9,665	0.00%
2018/06/28	2	92.10	1	91.80	91.70	1	9,635	0.01%
2018/06/27	1	93.50	1	90.90	90.90	0	9,654	0.00%
2018/06/26	12	91.46	8	92.28	92.50	4	9,635	0.04%
2018/06/25	3	96.80	1	93.30	93.30	2	9,602	0.02%
2018/06/22	8	96.54	1	96.80	96.80	7	9,646	0.07%
2018/06/21	2	99.60	3	100.03	98.50	-1	9,690	-0.01%
2018/06/20	16	100.25	10	99.47	99.00	6	9,823	0.06%
2018/06/19	21	104.02	18	102.53	102.00	3	9,921	0.03%
2018/06/15	11	108.36	18	110.17	107.00	-7	10,086	-0.07%
2018/06/14	11	109.82	7	111.14	110.00	4	10,122	0.04%
2018/06/13	22	111.93	61	114.52	109.50	-39	10,003	-0.39%
2018/06/12	26	112.17	16	114.16	111.50	10	9,896	0.10%
2018/06/11	42	111.23	18	110.56	111.00	24	9,973	0.24%
2018/06/08	15	105.60	28	106.14	107.50	-13	9,426	-0.14%
2018/06/07	16	99.05	9	98.44	97.90	7	9,122	0.08%
2018/06/06	16	101.38	7	102.00	99.30	9	9,083	0.10%
2018/06/05	6	98.87	22	98.03	98.90	-16	9,182	-0.17%
2018/06/04	0	0.00	2	96.70	95.30	-2	8,960	-0.02%
2018/06/01	2	95.20	3	94.77	94.70	-1	9,016	-0.01%
2018/05/31	21	95.10	2	95.05	94.70	19	9,096	0.21%
2018/05/30	1	93.40	3	93.77	93.20	-2	9,150	-0.02%
2018/05/29	5	96.94	7	95.87	95.50	-2	9,289	-0.02%
2018/05/28	3	96.00	4	96.20	95.90	-1	9,717	-0.01%
2018/05/25	9	95.80	9	96.44	95.20	0	9,996	0.00%
2018/05/24	6	95.63	8	95.10	95.00	-2	9,908	-0.02%
2018/05/23	3	91.93	0	0.00	92.10	3	9,867	0.03%
2018/05/22	9	94.84	9	94.31	92.50	0	9,902	0.00%
2018/05/21	7	92.57	6	92.57	92.50	1	9,906	0.01%
2018/05/18	13	92.05	10	91.59	90.20	3	9,899	0.03%
2018/05/17	35	92.90	19	93.92	92.20	16	10,010	0.16%
2018/05/16	8	90.79	5	90.20	90.00	3	9,969	0.03%
2018/05/15	1	89.60	1	89.40	88.30	0	10,102	0.00%
2018/05/14	7	88.46	7	89.06	88.60	0	10,327	0.00%
2018/05/11	1	91.50	14	92.04	90.00	-13	10,396	-0.13%
2018/05/10	1	91.10	13	92.02	91.30	-12	10,518	-0.11%
2018/05/09	7	91.83	17	92.72	90.30	-10	10,770	-0.09%
2018/05/08	1	91.20	4	91.38	90.70	-3	10,944	-0.03%
2018/05/07	26	91.55	2	92.35	92.30	24	11,138	0.22%
2018/05/04	0	0.00	1	89.60	89.80	-1	11,659	-0.01%
2018/05/03	1	89.20	1	90.70	89.20	0	11,957	0.00%
2018/05/02	3	91.33	2	92.30	90.40	1	12,704	0.01%
2018/04/30	8	89.44	9	90.19	92.40	-1	13,070	-0.01%
2018/04/27	13	90.37	3	90.77	91.00	10	12,940	0.08%
2018/04/26	9	90.34	10	90.06	89.90	-1	12,914	-0.01%
2018/04/25	6	94.70	4	93.60	95.30	2	12,840	0.02%
2018/04/24	15	96.40	15	96.14	95.00	0	12,816	0.00%
2018/04/23	13	101.07	11	99.12	99.50	2	12,740	0.02%
2018/04/20	6	108.25	7	109.00	106.50	-1	12,537	-0.01%
2018/04/19	7	106.50	7	108.64	106.50	0	12,413	0.00%
2018/04/18	6	110.50	13	112.04	107.00	-7	12,497	-0.06%
2018/04/17	46	110.34	41	111.51	109.50	5	12,046	0.04%
2018/04/16	0	0.00	4	103.88	104.00	-4	11,418	-0.04%
2018/04/13	1	102.50	3	103.50	102.50	-2	11,333	-0.02%
2018/04/12	0	0.00	3	102.67	102.00	-3	11,311	-0.03%
2018/04/11	2	103.25	0	0.00	101.50	2	11,358	0.02%
2018/04/10	8	104.13	8	104.25	103.00	0	11,373	0.00%
2018/04/09	1	101.00	1	100.50	100.50	0	11,333	0.00%
2018/04/02	14	101.82	10	102.00	101.50	4	11,484	0.03%
2018/03/31	1	102.50	0	0.00	102.50	1	11,617	0.01%
2018/03/30	2	102.75	0	0.00	102.50	2	11,741	0.02%
2018/03/29	2	104.50	1	106.00	103.00	1	11,891	0.01%
2018/03/28	3	104.33	3	104.00	104.00	0	11,923	0.00%
2018/03/27	9	106.11	0	0.00	105.00	9	11,935	0.08%
2018/03/26	0	0.00	7	104.21	104.00	-7	11,928	-0.06%
2018/03/23	9	103.17	0	0.00	103.50	9	11,928	0.08%
2018/03/22	13	110.35	9	110.44	107.50	4	11,923	0.03%
2018/03/21	10	111.95	7	112.14	111.50	3	11,799	0.03%
2018/03/20	12	111.13	16	111.81	108.50	-4	11,627	-0.03%
2018/03/19	4	110.38	3	109.67	111.50	1	11,530	0.01%
2018/03/16	17	109.79	18	111.08	109.50	-1	11,568	-0.01%
2018/03/15	5	112.40	24	111.71	109.00	-19	11,700	-0.16%
2018/03/14	7	105.86	2	105.75	107.00	5	11,310	0.04%
2018/03/13	3	107.17	2	108.75	106.00	1	11,513	0.01%
2018/03/09	7	105.43	6	109.67	104.50	1	11,812	0.01%
2018/03/08	1	103.50	2	105.00	104.00	-1	11,748	-0.01%
2018/03/07	5	104.00	1	102.50	103.00	4	11,836	0.03%
2018/03/06	12	106.67	13	106.31	106.00	-1	11,998	-0.01%
2018/03/05	4	107.13	4	108.25	105.50	0	12,005	0.00%
2018/03/02	4	108.25	8	107.81	107.50	-4	11,990	-0.03%
2018/03/01	15	110.70	12	110.38	110.00	3	11,933	0.03%
2018/02/27	7	107.86	41	109.33	110.00	-34	11,587	-0.29%
2018/02/26	3	101.00	3	100.50	100.00	0	11,284	0.00%
2018/02/23	40	102.90	14	103.00	100.50	26	11,390	0.23%
2018/02/22	4	100.33	3	100.00	99.70	1	11,747	0.01%
2018/02/21	23	97.57	7	98.80	100.50	16	11,855	0.13%
2018/02/12	3	96.67	6	95.90	93.00	-3	11,861	-0.03%
2018/02/09	4	92.18	7	92.09	96.00	-3	12,282	-0.02%
2018/02/08	8	95.45	4	95.13	96.00	4	12,232	0.03%
2018/02/07	13	101.82	7	100.73	97.80	6	12,194	0.05%
2018/02/06	16	99.81	19	102.37	97.80	-3	12,216	-0.02%
2018/02/05	44	108.36	5	107.30	108.50	39	12,046	0.32%
2018/02/02	26	113.60	4	114.00	112.50	22	12,119	0.18%
2018/02/01	6	117.17	9	115.94	114.00	-3	12,158	-0.02%
2018/01/31	30	118.45	9	118.78	118.00	21	12,072	0.17%
2018/01/30	4	122.88	9	123.39	123.00	-5	12,087	-0.04%
2018/01/29	16	121.56	24	122.94	124.00	-8	12,033	-0.07%
2018/01/26	12	116.29	25	116.42	116.00	-13	11,783	-0.11%
2018/01/25	24	112.79	44	111.70	116.00	-20	11,579	-0.17%
2018/01/24	6	101.67	27	100.21	105.50	-21	10,980	-0.19%
2018/01/23	1	96.60	2	98.00	96.10	-1	11,090	-0.01%
2018/01/22	3	96.57	9	96.86	98.20	-6	11,386	-0.05%
2018/01/19	8	95.98	4	96.05	95.30	4	11,767	0.03%
2018/01/18	8	98.10	4	99.90	97.50	4	11,898	0.03%
2018/01/17	1	97.70	10	99.69	99.50	-9	12,261	-0.07%
2018/01/16	4	98.65	6	99.42	98.60	-2	12,775	-0.02%
2018/01/15	2	98.35	1	97.40	97.80	1	12,979	0.01%
2018/01/12	5	99.36	9	99.07	98.00	-4	13,301	-0.03%
2018/01/11	3	95.37	1	95.90	95.30	2	13,567	0.01%
2018/01/10	9	94.83	5	94.72	95.00	4	13,922	0.03%
2018/01/09	7	97.01	3	97.30	95.50	4	14,366	0.03%
2018/01/08	4	98.95	4	98.10	97.50	0	14,563	0.00%
2018/01/05	6	99.77	6	101.00	100.00	0	14,791	0.00%
2018/01/04	4	99.03	5	99.88	99.70	-1	15,107	-0.01%
2018/01/03	5	98.32	8	98.21	98.50	-3	15,646	-0.02%
2018/01/02	3	97.93	9	96.82	98.40	-6	16,449	-0.04%