亞光 (3019)-凱基-敦北券商分點個股進出

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
144.5
漲跌
▲13.0
漲幅
+9.89%
成交量
48,191張
產業
上市光電類股
875人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞光 (3019)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/12/17	5	138.10	7.2	141.08	144.50	-2.2	12,779	-0.02%
2024/12/16	5	131.81	7.2	133.36	131.50	-2.1	12,137	-0.02%
2024/12/13	3	125.33	13.8	126.09	128.00	-10.8	11,149	-0.10%
2024/12/12	4	121.00	7	121.14	120.00	-3	10,540	-0.03%
2024/12/11	2	117.50	14.3	117.91	119.50	-12.3	10,254	-0.12%
2024/12/10	6.1	115.94	31	116.98	114.50	-24.9	9,871	-0.25%
2024/12/09	4	112.88	4	116.13	116.50	0	9,765	0.00%
2024/12/06	6	111.17	0	0.00	109.50	6	9,743	0.06%
2024/12/05	34.1	115.07	1	117.50	114.00	33.1	9,952	0.33%
2024/12/04	0	0.00	1	114.50	115.00	-1	10,380	-0.01%
2024/12/03	2	114.25	1	112.50	112.50	1	10,502	0.01%
2024/12/02	1	108.50	1	108.50	108.50	0	10,543	0.00%
2024/11/29	1	107.00	1	107.50	107.50	0	10,678	0.00%
2024/11/27	1.2	105.75	0	0.00	105.00	1.2	11,779	0.01%
2024/11/26	1	114.00	1	112.50	112.50	0	11,888	0.00%
2024/11/25	0	0.00	1	114.50	113.00	-1	12,312	-0.01%
2024/11/22	2	113.25	3	113.83	113.00	-1	12,452	-0.01%
2024/11/21	1	109.00	3.1	111.91	112.00	-2.1	12,604	-0.02%
2024/11/20	1.1	109.43	1	108.00	108.00	0.1	12,999	0.00%
2024/11/19	1	109.00	2	109.00	110.50	-1	13,224	-0.01%
2024/11/14	1.2	104.92	0	0.00	104.00	1.2	14,340	0.01%
2024/11/13	0	0.00	1	107.50	106.50	-1	15,121	-0.01%
2024/11/12	1	106.50	0	0.00	106.50	1	16,050	0.01%
2024/11/08	1	106.00	0	0.00	105.50	1	17,347	0.01%
2024/11/07	0	0.00	1	109.00	107.50	-1	17,897	-0.01%
2024/11/04	1	109.00	1	104.00	104.00	0	18,799	0.00%
2024/11/01	1	103.00	2	103.25	105.00	-1	18,597	-0.01%
2024/10/30	0	0.00	2	102.00	102.50	-2	18,703	-0.01%
2024/10/28	2	104.50	0.1	105.00	105.00	2	18,915	0.01%
2024/10/25	13	109.65	1	108.50	108.50	12	18,911	0.06%
2024/10/24	5	106.90	3	105.50	104.00	2	18,822	0.01%
2024/10/21	0	0.00	0.3	104.10	105.00	-0.3	18,896	0.00%
2024/10/17	2.1	104.00	0	0.00	103.50	2.1	19,053	0.01%
2024/10/15	3	105.00	0	0.00	103.50	3	19,385	0.02%
2024/10/14	1.1	104.91	2.1	105.48	105.50	-1	20,052	0.00%
2024/10/11	3.2	103.54	2	105.00	103.50	1.2	20,564	0.01%
2024/10/09	1	112.00	0	0.00	111.00	1	20,478	0.00%
2024/10/07	2	115.75	2	117.25	115.50	0	20,534	0.00%
2024/10/04	0	0.00	2	113.00	113.00	-2	20,694	-0.01%
2024/10/01	1.1	115.40	0	0.00	114.00	1.1	20,661	0.01%
2024/09/30	2.1	115.01	1	114.00	114.00	1.1	20,515	0.01%
2024/09/27	3.3	116.48	0.1	118.50	115.00	3.2	20,388	0.02%
2024/09/26	9.3	122.68	1	119.00	119.00	8.3	19,964	0.04%
2024/09/25	3.1	125.26	5	127.40	131.50	-2	19,175	-0.01%
2024/09/23	0	0.00	1	125.50	124.00	-1	18,414	-0.01%
2024/09/20	1	120.00	1	120.50	118.50	0	18,117	0.00%
2024/09/16	1	118.50	0	0.00	118.50	1	17,614	0.01%
2024/09/13	1	122.50	1	123.00	123.00	0	17,417	0.00%
2024/09/10	1	117.50	0	0.00	113.50	1	16,958	0.01%
2024/09/04	2	116.75	0	0.00	116.50	2	15,927	0.01%
2024/09/02	1	122.00	4	123.00	121.00	-3	15,563	-0.02%
2024/08/30	5	123.60	13	122.50	122.00	-8	15,431	-0.05%
2024/08/29	6.3	128.14	9	127.39	128.00	-2.8	15,050	-0.02%
2024/08/28	2	122.00	0.3	120.50	121.50	1.8	14,231	0.01%
2024/08/27	4	119.63	2.1	123.49	120.50	2	13,968	0.01%
2024/08/26	1.1	116.02	0.1	116.00	115.00	1	13,487	0.01%
2024/08/23	5	118.70	0	0.00	121.50	5	13,259	0.04%
2024/08/22	8	118.94	20	117.05	116.00	-12	12,891	-0.09%
2024/08/21	9.1	124.51	3	126.17	126.50	6.1	12,310	0.05%
2024/08/20	5.2	123.32	16	122.06	122.50	-10.9	11,942	-0.09%
2024/08/19	22	125.93	2	127.50	122.00	20	11,626	0.17%
2024/08/16	6.1	122.13	27	119.00	121.00	-20.9	10,945	-0.19%
2024/08/15	26	114.56	34	113.60	117.00	-8	10,458	-0.08%
2024/08/14	58	110.21	55	110.89	111.50	3	9,610	0.03%
2024/08/13	7.1	104.65	5	107.80	108.00	2.1	8,623	0.02%
2024/08/12	14	100.68	0	0.00	98.40	14	7,825	0.18%
2024/08/09	8	99.53	8	98.75	95.40	0	7,208	0.00%
2024/08/08	5	96.60	10	95.60	94.00	-5	6,579	-0.08%
2024/08/07	1	90.20	2	94.20	93.40	-1	6,158	-0.02%
2024/08/06	0	0.00	1.2	86.69	87.50	-1.2	5,620	-0.02%
2024/08/05	2	80.35	2	79.70	79.60	0	5,402	0.00%
2024/08/02	0	0.00	12	90.10	88.40	-12	5,291	-0.23%
2024/08/01	12	91.77	1	93.60	93.70	11	5,121	0.21%
2024/07/30	23	84.74	41	88.53	89.80	-18	4,824	-0.37%
2024/07/29	22	87.94	22	87.15	86.10	0	4,720	0.00%
2024/07/23	14	87.01	11.2	85.93	85.90	2.9	4,499	0.06%
2024/07/22	11	88.29	5	87.94	87.10	6	4,419	0.14%
2024/07/19	6	89.78	0	0.00	89.30	6	4,225	0.14%
2024/07/18	8	91.20	7	90.76	90.80	1	4,100	0.02%
2024/07/16	0.1	96.50	0	0.00	95.60	0.1	3,796	0.00%
2024/07/15	7	95.91	9.3	96.96	95.10	-2.3	3,491	-0.07%
2024/07/12	4.2	89.64	4	90.83	90.10	0.2	2,737	0.01%
2024/07/10	5.3	80.22	0	0.00	80.80	5.3	1,885	0.28%
2024/07/09	50	78.00	150	77.15	79.50	-100	1,727	-5.79%	大賣/
2024/07/08	103	78.72	0	0.00	79.00	103	1,598	6.44%	大買/鉅額交易
2024/07/05	0	0.00	1	76.00	76.00	-1	1,257	-0.08%
2024/07/04	0	0.00	1	69.10	69.10	-1	1,199	-0.08%
2024/07/03	1	69.50	0	0.00	69.50	1	1,200	0.08%
2024/06/24	0	0.00	2	69.40	69.40	-2	1,187	-0.17%
2024/06/17	1	72.80	0	0.00	71.60	1	1,119	0.09%
2024/06/14	0	0.00	2	70.30	71.20	-2	1,068	-0.19%
2024/06/13	2	71.20	3	70.70	70.50	-1	1,033	-0.10%
2024/06/07	4	68.00	0	0.00	68.00	4	858	0.47%
2024/06/04	1	66.50	0	0.00	66.50	1	794	0.13%
2024/05/08	0	0.00	0.1	64.10	64.60	-0.1	803	-0.01%
2024/05/07	0.1	64.20	0	0.00	64.20	0.1	803	0.01%
2024/04/29	0	0.00	1	64.20	64.60	-1	847	-0.12%
2024/03/28	0	0.00	1	65.60	65.00	-1	1,062	-0.09%
2024/03/25	1	64.90	0	0.00	65.20	1	1,064	0.09%
2024/03/01	1	66.90	0	0.00	67.00	1	1,770	0.06%
2024/02/19	0	0.00	2	67.30	67.90	-2	1,862	-0.11%
2024/01/22	0	0.00	1	66.80	66.60	-1	1,792	-0.06%
2024/01/19	1	65.70	1	66.40	65.90	0	1,785	0.00%
2024/01/17	1	66.40	1	66.70	64.70	0	1,780	0.00%
2024/01/12	1	66.50	1	66.80	66.40	0	1,757	0.00%
2024/01/11	1	66.30	1	66.60	66.20	0	1,752	0.00%
2024/01/10	0	0.00	1	66.00	65.90	-1	1,774	-0.06%
2024/01/09	1	66.10	0	0.00	66.00	1	1,776	0.06%
2024/01/08	1	66.70	2	67.50	66.70	-1	1,774	-0.06%
2024/01/04	1	67.50	1	68.10	67.10	0	1,749	0.00%
2024/01/02	0	0.00	1	70.60	70.30	-1	1,693	-0.06%
2023/12/29	1	69.80	0	0.00	70.20	1	1,683	0.06%
2023/12/28	5	69.96	1	69.80	69.60	4	1,675	0.24%
2023/12/27	2	70.85	2	70.95	70.60	0	1,658	0.00%
2023/12/25	0	0.00	4	70.38	71.70	-4	1,555	-0.26%
2023/12/21	1	68.90	0	0.00	68.70	1	1,494	0.07%
2023/12/20	2	69.55	2	68.95	69.50	0	1,489	0.00%
2023/12/19	1	67.80	0	0.00	69.20	1	1,476	0.07%
2023/12/18	3	69.10	0	0.00	69.10	3	1,451	0.21%
2023/12/14	1	72.60	65	73.46	72.30	-64	1,350	-4.74%
2023/12/13	16	71.17	10	70.20	72.80	6	1,139	0.53%
2023/12/12	57	68.80	0	0.00	69.00	57	894	6.37%
2023/12/07	0	0.00	1	66.90	65.90	-1	765	-0.13%
2023/12/05	1	66.60	0	0.00	66.70	1	739	0.14%
2023/11/08	0	0.00	1	63.40	63.30	-1	580	-0.17%
2023/11/07	0	0.00	10	63.50	63.10	-10	588	-1.70%
2023/09/28	10	63.00	0	0.00	63.00	10	977	1.02%
2023/09/13	0	0.00	3	66.40	65.00	-3	1,064	-0.28%
2023/09/05	0	0.00	6	65.00	65.10	-6	1,286	-0.47%
2023/08/29	5	63.10	0	0.00	63.00	5	1,332	0.38%
2023/08/14	2	62.80	0	0.00	62.00	2	1,480	0.14%
2023/08/10	1	65.00	0	0.00	65.00	1	1,467	0.07%
2023/08/09	1	66.60	0	0.00	66.60	1	1,457	0.07%
2023/08/07	0	0.00	1	67.40	67.40	-1	1,454	-0.07%
2023/08/02	2	66.50	0	0.00	65.70	2	1,408	0.14%
2023/07/26	1	64.50	0	0.00	64.30	1	1,323	0.08%
2023/07/13	0	0.00	1	68.60	67.90	-1	1,311	-0.08%
2023/07/06	0	0.00	1	68.00	67.90	-1	1,194	-0.08%
2023/06/26	0	0.00	1	66.40	65.90	-1	1,125	-0.09%
2023/06/20	1	66.50	0	0.00	66.60	1	1,132	0.09%
2023/06/15	0	0.00	2	69.35	68.80	-2	1,108	-0.18%
2023/06/14	2	69.25	1	69.70	68.00	1	1,043	0.10%
2023/06/02	1	66.00	0	0.00	66.00	1	1,430	0.07%
2023/06/01	20	68.98	21	67.77	66.80	-1	1,630	-0.06%
2023/05/29	1	65.00	1	65.30	65.20	0	1,514	0.00%
2023/05/11	1	62.30	10	61.85	61.80	-9	1,521	-0.59%
2023/05/10	1	63.00	0	0.00	63.00	1	1,521	0.07%
2023/04/21	0	0.00	1	65.90	64.30	-1	1,669	-0.06%
2023/04/17	1	68.60	1	68.50	68.50	0	1,643	0.00%
2023/04/12	2	66.75	10	67.00	67.10	-8	1,584	-0.50%
2023/04/11	4	66.80	0	0.00	67.10	4	1,579	0.25%
2023/04/10	4	66.00	0	0.00	67.00	4	1,574	0.25%
2023/03/20	1	64.50	0	0.00	64.90	1	1,489	0.07%
2023/03/10	1	68.30	0	0.00	67.60	1	1,441	0.07%
2023/03/06	12	69.61	5	71.26	72.00	7	1,015	0.69%
2023/02/07	0	67.20	0	0.00	67.10	0	1,084	0.00%
2023/02/06	0	66.80	0	0.00	66.50	0	1,082	0.00%
2022/11/18	9	66.69	17	66.07	66.00	-8	1,280	-0.62%
2022/11/17	14	65.32	12	65.38	65.30	2	1,185	0.17%
2022/11/16	2	64.60	0	0.00	63.70	2	1,131	0.18%
2022/11/15	4	64.03	0	0.00	64.40	4	1,143	0.35%
2022/11/14	1	63.90	1	64.00	64.00	0	1,144	0.00%
2022/11/10	13	64.08	13	63.90	63.30	0	1,151	0.00%
2022/11/03	0	0.00	2	61.00	61.10	-2	1,352	-0.15%
2022/10/04	1	57.50	1	57.40	57.30	0	1,455	0.00%
2022/09/29	0	0.00	1	54.50	54.60	-1	1,416	-0.07%
2022/09/26	0	0.00	2	56.50	55.80	-2	1,437	-0.14%
2022/09/21	2	61.00	3	61.90	60.50	-1	1,470	-0.07%
2022/09/20	3	62.10	0	0.00	61.90	3	1,464	0.20%
2022/09/02	1	64.50	0	0.00	64.40	1	1,509	0.07%
2022/08/18	3	67.07	1	67.10	67.10	2	1,409	0.14%
2022/08/16	2	66.95	4	67.23	67.80	-2	1,383	-0.14%
2022/08/15	6	68.02	6	67.95	67.50	0	1,348	0.00%
2022/08/12	3	65.40	0	0.00	64.70	3	1,247	0.24%
2022/08/11	0	0.00	0	65.50	65.30	0	1,241	0.00%
2022/08/09	0	0.00	1	61.40	62.20	-1	1,139	-0.09%
2022/08/05	0	0.00	2	61.85	62.00	-2	1,143	-0.17%
2022/08/04	6	60.07	6	60.58	61.00	0	1,154	0.00%
2022/08/03	0	0.00	4	60.60	60.40	-4	1,156	-0.35%
2022/08/02	5	61.08	0	0.00	61.00	5	1,194	0.42%
2022/08/01	0	0.00	2	62.70	62.50	-2	1,266	-0.16%
2022/07/28	0	0.00	2	61.50	61.40	-2	1,264	-0.16%
2022/07/22	0	0.00	5	63.32	62.30	-5	1,225	-0.41%
2022/07/21	5	62.90	0	0.00	62.90	5	1,243	0.40%
2022/07/18	0	0.00	1	62.50	61.90	-1	1,229	-0.08%
2022/07/15	1	62.20	1	61.00	62.50	0	1,197	0.00%
2022/07/14	1.1	59.96	0	0.00	59.80	1.1	1,139	0.10%
2022/07/01	1	58.10	0	0.00	56.90	1	1,010	0.10%
2022/05/10	5	60.70	0	0.00	65.00	5	1,365	0.37%
2022/05/09	0	0.00	5	63.90	63.90	-5	1,350	-0.37%
2022/04/29	0.1	71.00	0	0.00	70.80	0.1	1,390	0.01%
2022/04/26	0.1	71.80	0	0.00	71.30	0.1	1,416	0.01%
2022/04/13	0.3	75.80	0	0.00	76.20	0.3	1,784	0.01%
2022/04/08	0.3	77.80	0	0.00	77.50	0.3	2,098	0.01%
2022/03/16	0	0.00	1	75.40	75.10	-1	3,204	-0.03%
2022/03/10	1	78.00	0	0.00	78.20	1	4,261	0.02%
2022/03/09	1	75.80	0	0.00	76.30	1	4,438	0.02%
2022/03/07	0	0.00	3	77.60	77.30	-3	5,230	-0.06%
2022/03/04	3	81.53	0	0.00	80.80	3	5,903	0.05%
2022/03/03	3	82.53	0	0.00	82.20	3	6,146	0.05%
2022/03/01	0	0.00	2.2	82.24	82.70	-2.2	6,960	-0.03%
2022/02/25	1	81.00	1	80.90	80.90	0	7,133	0.00%
2022/02/24	2.2	81.33	0	0.00	80.10	2.2	7,408	0.03%
2022/02/22	1	84.80	0	0.00	83.80	1	8,544	0.01%
2022/02/17	0	0.00	1	89.20	88.30	-1	9,348	-0.01%
2022/02/16	0	0.00	2	89.50	87.70	-2	9,614	-0.02%
2022/02/15	1	88.00	1	88.00	87.20	0	9,597	0.00%
2022/02/14	1.2	85.55	0	0.00	85.80	1.2	9,604	0.01%
2022/02/08	1	86.70	0	0.00	88.20	1	9,651	0.01%
2022/01/18	0	0.00	0.2	89.55	88.40	-0.2	10,452	0.00%
2022/01/17	1	88.50	0	0.00	88.80	1	10,459	0.01%
2022/01/14	0.1	86.30	0	0.00	87.00	0.1	10,445	0.00%
2022/01/13	0	0.00	0.2	88.90	88.90	-0.2	10,393	0.00%
2022/01/11	0.1	91.50	0	0.00	89.20	0.1	10,346	0.00%
2022/01/10	0.1	92.00	1	91.70	92.00	-1	10,289	-0.01%
2022/01/07	1	91.50	0	0.00	91.00	1	10,265	0.01%
2022/01/06	0	0.00	0	94.20	93.90	0	10,182	0.00%
2022/01/04	0	0.00	3	96.47	96.90	-3	10,056	-0.03%
2021/12/30	0	0.00	1	93.90	93.90	-1	9,850	-0.01%
2021/12/29	5	95.40	0	0.00	93.60	5	9,816	0.05%
2021/12/28	0	0.00	3	93.70	93.90	-3	9,685	-0.03%
2021/12/27	0	0.00	0.3	94.00	94.00	-0.3	9,668	0.00%
2021/12/21	0	0.00	1.1	94.29	93.70	-1.1	9,564	-0.01%
2021/12/17	1.1	91.78	0	0.00	91.20	1.1	9,411	0.01%
2021/12/16	1	93.40	2.1	94.00	94.20	-1.1	9,293	-0.01%
2021/12/15	2	93.10	1.4	93.24	92.10	0.6	9,227	0.01%
2021/12/14	2	92.95	1	92.60	92.00	1	9,170	0.01%
2021/12/13	2	94.15	2	93.60	93.80	0	9,086	0.00%
2021/12/09	2	97.95	0	0.00	96.90	2	8,845	0.02%
2021/12/08	2	99.00	3	99.60	98.50	-1	8,661	-0.01%
2021/12/06	3	99.37	5	99.76	97.60	-2	8,243	-0.02%
2021/12/03	1	96.60	0	0.00	96.90	1	7,806	0.01%
2021/12/02	7	98.60	3	96.87	97.00	4	7,640	0.05%
2021/12/01	4	99.63	5.1	100.97	101.50	-1.1	7,293	-0.02%
2021/11/30	2.1	98.48	11	99.46	99.10	-8.9	6,853	-0.13%
2021/11/29	2	93.65	4	92.48	94.10	-2	6,181	-0.03%
2021/11/26	6	96.88	0	0.00	96.40	6	6,102	0.10%
2021/11/25	1	97.30	2	96.80	95.00	-1	5,614	-0.02%
2021/11/24	2	93.05	1	92.50	93.60	1	5,292	0.02%
2021/11/23	4	94.38	3	93.20	92.70	1	5,125	0.02%
2021/11/22	3	99.67	5.1	99.06	97.50	-2.1	4,867	-0.04%
2021/11/19	8	93.43	3.1	93.95	93.30	4.9	4,204	0.12%
2021/11/18	2	91.55	3	92.53	90.60	-1	3,805	-0.03%
2021/11/17	0	0.00	1	89.10	87.10	-1	3,454	-0.03%
2021/11/16	5.1	93.28	7	94.97	89.80	-1.9	3,338	-0.06%
2021/11/15	1	88.00	13.2	89.90	94.30	-12.2	2,987	-0.41%
2021/11/12	1	85.90	0	0.00	85.80	1	2,733	0.04%
2021/11/08	1	84.40	2	84.30	84.10	-1	2,768	-0.03%
2021/11/05	0.1	87.20	0	0.00	87.10	0.1	2,769	0.00%
2021/11/04	0	0.00	0.1	87.60	87.60	-0.1	2,776	0.00%
2021/11/03	1	87.60	1	88.80	87.30	0	2,807	0.00%
2021/11/01	5	89.00	3	89.33	87.70	2	2,682	0.07%
2021/10/29	0	0.00	2	87.65	88.50	-2	2,551	-0.08%
2021/10/28	3	87.23	4.1	87.67	87.60	-1.1	2,440	-0.05%
2021/10/27	0	0.00	2	83.30	83.60	-2	2,248	-0.09%
2021/10/26	4	81.45	0	0.00	81.00	4	2,177	0.18%
2021/10/06	3	73.57	3	74.00	73.00	0	3,545	0.00%
2021/10/05	0	0.00	1	72.90	73.50	-1	3,752	-0.03%
2021/09/29	1	76.00	0	0.00	75.70	1	4,236	0.02%
2021/09/23	0	0.00	1	79.50	79.40	-1	4,629	-0.02%
2021/09/22	0	0.00	1	79.20	79.20	-1	4,870	-0.02%
2021/09/16	1	80.20	0	0.00	80.30	1	5,816	0.02%
2021/09/13	1	78.80	0	0.00	79.00	1	5,972	0.02%
2021/09/06	1	82.00	0	0.00	81.10	1	6,010	0.02%
2021/09/02	0	0.00	1	85.10	82.50	-1	5,999	-0.02%
2021/09/01	0	0.00	1	85.40	84.40	-1	5,976	-0.02%
2021/08/31	0.3	82.60	0	0.00	83.70	0.3	5,808	0.00%
2021/08/30	1	82.70	0	0.00	82.60	1	5,832	0.02%
2021/08/27	0	0.00	1.2	83.70	83.00	-1.2	5,834	-0.02%
2021/08/18	0	0.00	2	77.20	80.70	-2	5,935	-0.03%
2021/08/16	0.1	80.30	0	0.00	79.90	0.1	5,943	0.00%
2021/08/13	1	84.40	0	0.00	83.00	1	5,914	0.02%
2021/08/12	0	0.00	1	85.40	85.50	-1	5,910	-0.02%
2021/08/11	6	81.33	1	81.30	81.50	5	5,905	0.08%
2021/08/10	1	84.70	0	0.00	85.30	1	5,891	0.02%
2021/08/09	5	85.80	0	0.00	86.00	5	5,919	0.08%
2021/08/06	2	85.55	0	0.00	84.80	2	5,888	0.03%
2021/08/03	1	87.20	0	0.00	88.00	1	6,078	0.02%
2021/07/30	1	87.20	0	0.00	85.80	1	6,216	0.02%
2021/07/28	0	84.30	0	0.00	85.90	0	6,249	0.00%
2021/07/27	20	91.20	34	92.58	89.30	-14	6,322	-0.22%
2021/07/26	20	91.90	2	92.00	91.70	18	6,284	0.29%
2021/07/23	0.1	89.90	0	0.00	89.20	0.1	6,240	0.00%
2021/07/21	1	89.00	0	0.00	88.20	1	6,516	0.02%
2021/07/20	1	87.00	1	87.30	86.60	0	6,441	0.00%
2021/07/19	0	0.00	3	90.00	89.50	-3	6,373	-0.05%
2021/07/16	0	0.00	2	90.75	91.30	-2	6,365	-0.03%
2021/07/15	2.1	90.22	0	0.00	90.40	2.1	6,363	0.03%
2021/07/14	1.1	91.51	1	91.20	90.60	0.1	6,334	0.00%
2021/07/13	10	97.56	11.2	95.89	92.20	-1.2	6,255	-0.02%
2021/07/12	2	93.75	8	93.28	94.30	-6	5,656	-0.11%
2021/07/09	0	0.00	1	90.50	90.20	-1	5,498	-0.02%
2021/07/07	0.1	91.05	0	0.00	90.80	0.1	5,573	0.00%
2021/07/06	2	96.30	2.1	95.49	92.10	-0.1	5,563	0.00%
2021/07/05	0	0.00	1	92.00	91.60	-1	5,337	-0.02%
2021/07/01	1	88.50	0	0.00	88.00	1	5,490	0.02%
2021/06/30	1	91.60	0.1	92.50	92.00	1	5,433	0.02%
2021/06/29	0	0.00	3	91.53	92.50	-3	5,408	-0.06%
2021/06/28	1	95.90	0.1	93.30	92.40	0.9	5,203	0.02%
2021/06/25	6	90.27	7	87.39	91.00	-1	4,772	-0.02%
2021/06/24	5	83.84	2	84.50	86.20	3	4,312	0.07%
2021/06/21	0	0.00	1	80.90	80.80	-1	4,232	-0.02%
2021/06/16	0	0.00	10	81.31	80.90	-10	4,455	-0.22%
2021/06/11	0	0.00	5	81.92	81.20	-5	4,646	-0.11%
2021/06/03	0	0.00	0.1	81.50	81.90	-0.1	5,331	0.00%
2021/06/02	0	0.00	0.1	82.30	80.60	-0.1	5,422	0.00%
2021/05/31	0	0.00	0.1	82.00	82.00	-0.1	5,898	0.00%
2021/05/25	1	78.40	0	0.00	78.20	1	6,397	0.02%
2021/05/21	0.2	75.00	1	75.40	76.20	-0.8	6,937	-0.01%
2021/05/19	0	0.00	1	75.00	75.00	-1	8,583	-0.01%
2021/05/17	1	67.70	6	69.62	68.30	-5	8,983	-0.06%
2021/05/14	0	0.00	1	75.10	73.50	-1	9,000	-0.01%
2021/05/12	1	70.80	4	71.60	72.00	-3	9,244	-0.03%
2021/05/11	0	0.00	1	77.90	77.60	-1	9,154	-0.01%
2021/05/10	1	84.10	0	0.00	82.50	1	9,133	0.01%
2021/05/07	0	0.00	1	84.50	84.50	-1	9,148	-0.01%
2021/05/04	1	78.10	1	82.60	78.10	0	9,146	0.00%
2021/04/29	0	90.30	0	0.00	88.70	0	8,986	0.00%
2021/04/28	6	91.77	3	93.66	90.70	3	8,972	0.03%
2021/04/27	0	0.00	1	90.20	91.20	-1	8,731	-0.01%
2021/04/26	0	0.00	1	89.00	88.90	-1	8,680	-0.01%
2021/04/22	5.1	86.92	3	89.20	86.60	2.1	8,696	0.02%
2021/04/21	2.1	89.50	8	90.20	88.80	-5.9	8,661	-0.07%
2021/04/20	1	89.40	0	0.00	90.00	1	8,621	0.01%
2021/04/19	0	0.00	1	89.30	88.80	-1	8,673	-0.01%
2021/04/16	1	90.00	0	0.00	89.80	1	8,803	0.01%
2021/04/15	0	0.00	1	89.40	89.30	-1	8,847	-0.01%
2021/04/14	0	0.00	30	87.00	87.40	-30	8,872	-0.34%
2021/04/13	1.1	89.68	0	0.00	88.10	1.1	8,858	0.01%
2021/04/12	8	90.68	1.2	91.19	90.00	6.9	8,845	0.08%
2021/04/09	11.1	92.53	4	92.58	90.70	7.1	8,899	0.08%
2021/04/08	33	91.95	15.1	92.39	93.30	17.9	8,771	0.20%
2021/04/07	1	88.80	0.1	89.30	89.20	0.9	8,521	0.01%
2021/04/06	0.3	88.63	0	0.00	87.70	0.3	8,521	0.00%
2021/04/01	0	0.00	11	91.20	89.70	-11	8,460	-0.13%
2021/03/31	10	90.20	0	89.50	89.30	10	8,378	0.12%
2021/03/30	0	89.20	0	89.40	88.90	0	8,353	0.00%
2021/03/29	0.1	88.10	0	0.00	88.80	0.1	8,334	0.00%
2021/03/26	10	87.90	13	88.43	88.20	-3	8,323	-0.04%
2021/03/25	1	87.10	3	86.40	86.30	-2	8,295	-0.02%
2021/03/24	1	87.40	4	87.75	87.50	-3	8,304	-0.04%
2021/03/23	0	0.00	25	87.92	87.10	-25	8,284	-0.30%
2021/03/22	4	89.23	2	90.85	88.80	2	8,227	0.02%
2021/03/19	1	91.00	0	0.00	91.10	1	8,208	0.01%
2021/03/18	40	91.60	24	90.52	91.20	16	8,174	0.20%
2021/03/17	6	90.00	22	90.27	89.30	-16	8,218	-0.19%
2021/03/16	8	90.43	4	90.33	89.90	4	8,359	0.05%
2021/03/15	2	89.55	2	89.00	88.80	0	8,476	0.00%
2021/03/12	1	89.30	3	89.20	89.10	-2	8,447	-0.02%
2021/03/11	32	91.95	5	91.44	90.10	27	8,423	0.32%
2021/03/10	7	90.80	4	90.78	90.40	3	8,239	0.04%
2021/03/09	2	87.10	3	88.17	89.20	-1	8,160	-0.01%
2021/03/08	3	89.83	0	0.00	87.00	3	8,088	0.04%
2021/03/05	4	89.53	2	89.75	88.10	2	8,016	0.02%
2021/03/04	3	87.00	0	0.00	86.10	3	7,670	0.04%
2021/03/03	6	89.60	4	89.33	89.80	2	7,702	0.03%
2021/03/02	4	90.20	33	88.34	88.90	-29	7,600	-0.38%
2021/02/26	3	91.20	2	91.50	92.00	1	7,479	0.01%
2021/02/25	0	0.00	3	90.73	89.70	-3	7,279	-0.04%
2021/02/24	36	93.57	2	91.10	90.70	34	7,132	0.48%
2021/02/23	6	93.07	5	92.22	93.20	1	6,872	0.01%
2021/02/22	22	98.75	16	98.45	95.80	6	6,549	0.09%
2021/02/19	20	89.00	18	92.41	94.00	2	5,820	0.03%
2021/02/18	4	83.05	8	83.56	85.50	-4	4,952	-0.08%
2021/02/17	1	76.30	1	77.30	77.80	0	4,570	0.00%
2021/02/05	2	75.70	0	0.00	75.60	2	4,508	0.04%
2021/02/04	1	77.10	2	77.70	77.10	-1	4,465	-0.02%
2021/02/03	0	0.00	1	77.70	75.70	-1	4,357	-0.02%
2021/01/29	1	75.50	14	77.52	73.80	-13	4,167	-0.31%
2021/01/27	2	74.80	1	75.10	74.80	1	3,975	0.03%
2021/01/25	3	73.00	0	0.00	73.90	3	3,903	0.08%
2021/01/22	0	0.00	5	73.02	73.20	-5	3,877	-0.13%
2021/01/19	0	0.00	1	74.70	75.20	-1	3,750	-0.03%
2021/01/15	11	75.80	0	0.00	75.50	11	3,670	0.30%
2021/01/14	0	0.00	2	78.00	77.70	-2	3,619	-0.06%
2021/01/13	0	0.00	2	76.70	76.70	-2	3,590	-0.06%
2021/01/12	3	76.00	0	0.00	76.10	3	3,555	0.08%
2021/01/11	4	79.28	3	79.30	79.90	1	3,465	0.03%
2021/01/08	9	76.99	13	77.53	77.60	-4	3,298	-0.12%
2021/01/07	0	0.00	2	74.80	77.10	-2	3,212	-0.06%
2021/01/06	8	75.84	0	0.00	74.60	8	3,156	0.25%
2021/01/05	1	77.10	0	0.00	77.50	1	3,075	0.03%
2020/12/29	0	0.00	1	75.00	73.70	-1	2,867	-0.03%
2020/12/25	0	0.00	1	73.70	72.70	-1	2,798	-0.04%
2020/12/22	2	72.20	0	0.00	70.20	2	2,781	0.07%
2020/12/21	4	72.20	3	72.20	72.20	1	2,772	0.04%
2020/12/16	0	0.00	1	73.30	72.50	-1	2,699	-0.04%
2020/12/11	6	77.45	7	78.07	77.20	-1	2,545	-0.04%
2020/12/10	3	78.53	15	78.67	79.90	-12	2,382	-0.50%
2020/12/09	2	74.00	10	77.04	78.80	-8	2,176	-0.37%
2020/12/08	12	73.96	0	0.00	73.30	12	1,938	0.62%
2020/12/07	0	0.00	2	72.30	72.50	-2	1,922	-0.10%
2020/12/04	0	0.00	4	74.38	73.70	-4	1,889	-0.21%
2020/12/03	6	74.60	1	74.20	74.20	5	1,868	0.27%
2020/12/02	1	73.50	3	74.20	73.90	-2	1,793	-0.11%
2020/11/30	1	73.10	1	73.40	73.20	0	1,727	0.00%
2020/11/27	4	72.25	47	73.64	74.00	-43	1,682	-2.56%
2020/11/26	0	0.00	12	71.00	70.70	-12	1,507	-0.80%
2020/11/25	0	0.00	3	70.90	70.20	-3	1,493	-0.20%
2020/11/24	3	70.80	0	0.00	70.60	3	1,471	0.20%
2020/11/19	1	69.30	0	0.00	69.30	1	1,458	0.07%
2020/11/18	40	71.25	0	0.00	70.30	40	1,453	2.75%
2020/11/16	0	0.00	1	69.20	68.70	-1	1,424	-0.07%
2020/11/12	2	69.70	0	0.00	69.00	2	1,426	0.14%
2020/11/11	1	68.80	0	0.00	68.80	1	1,410	0.07%
2020/11/10	1	68.90	0	0.00	68.50	1	1,405	0.07%
2020/11/09	2	66.10	1	67.60	67.90	1	1,366	0.07%
2020/11/06	0	0.00	2	64.90	64.70	-2	1,330	-0.15%
2020/10/28	1	64.30	0	0.00	64.10	1	1,529	0.07%
2020/10/27	2	65.00	0	0.00	65.00	2	1,540	0.13%
2020/10/26	0	0.00	3	65.00	64.90	-3	1,581	-0.19%
2020/10/19	2	65.70	0	0.00	65.70	2	1,809	0.11%
2020/09/24	1	63.80	0	0.00	63.90	1	3,593	0.03%
2020/09/21	2	67.20	2	67.70	67.10	0	3,647	0.00%
2020/09/17	3	68.03	0	0.00	67.90	3	3,672	0.08%
2020/09/16	0	0.00	2	67.10	66.90	-2	3,674	-0.05%
2020/09/15	0	0.00	1	66.80	66.80	-1	3,674	-0.03%
2020/09/02	10	67.18	0	0.00	68.20	10	4,182	0.24%
2020/08/27	0	0.00	2	67.05	66.10	-2	4,267	-0.05%
2020/08/26	4	66.60	4	65.50	66.60	0	4,415	0.00%
2020/08/24	0	0.00	2	64.00	64.30	-2	4,426	-0.05%
2020/08/20	3	63.13	2	63.70	63.60	1	4,430	0.02%
2020/08/19	4	68.80	0	0.00	68.50	4	4,386	0.09%
2020/08/18	1	70.50	0	0.00	70.30	1	4,369	0.02%
2020/08/07	0	0.00	5	72.18	70.80	-5	4,407	-0.11%
2020/08/06	5	71.60	1	71.20	71.60	4	4,397	0.09%
2020/08/04	2	70.45	2	69.60	69.90	0	4,400	0.00%
2020/08/03	0	0.00	1	69.40	69.00	-1	4,527	-0.02%
2020/07/29	0	0.00	1	68.00	68.50	-1	4,577	-0.02%
2020/07/23	1	72.30	1	72.30	72.30	0	4,568	0.00%
2020/07/22	0	0.00	4	73.00	73.00	-4	4,581	-0.09%
2020/07/21	3	71.77	0	0.00	72.00	3	4,496	0.07%
2020/07/16	0	0.00	1	71.50	71.50	-1	4,457	-0.02%
2020/07/15	1	72.20	2	73.00	71.20	-1	4,439	-0.02%
2020/07/14	4	73.40	1	74.80	72.60	3	4,456	0.07%
2020/07/13	1	75.80	2	75.40	75.20	-1	4,414	-0.02%
2020/07/10	9	77.03	3	76.53	75.00	6	4,421	0.14%
2020/07/09	3	79.93	2	80.20	79.90	1	4,363	0.02%
2020/07/08	4	81.15	5	81.04	81.40	-1	4,194	-0.02%
2020/07/07	7	71.76	9	72.64	77.10	-2	3,612	-0.06%
2020/07/06	0	0.00	1	70.90	72.10	-1	3,368	-0.03%
2020/07/01	0	0.00	2	71.80	71.00	-2	3,440	-0.06%
2020/06/29	2	69.20	0	0.00	68.80	2	3,425	0.06%
2020/06/22	2	70.25	0	0.00	70.70	2	3,480	0.06%
2020/06/19	0	0.00	2	72.30	70.00	-2	3,529	-0.06%
2020/06/18	1	71.20	1	70.70	70.70	0	3,433	0.00%
2020/06/17	1	70.10	0	0.00	70.30	1	3,447	0.03%
2020/06/15	2	68.00	2	69.10	68.00	0	3,541	0.00%
2020/06/12	1	67.50	1	68.40	68.80	0	3,559	0.00%
2020/06/11	8	70.74	4	71.85	69.90	4	3,586	0.11%
2020/06/10	1	72.60	5	73.86	72.20	-4	3,590	-0.11%
2020/06/09	0	0.00	6	72.30	72.40	-6	3,506	-0.17%
2020/06/08	8	71.71	0	0.00	71.50	8	3,570	0.22%
2020/06/05	4	71.75	0	0.00	72.50	4	3,567	0.11%
2020/06/04	3	71.67	0	0.00	71.40	3	3,593	0.08%
2020/06/03	3	72.50	2	73.25	72.40	1	3,618	0.03%
2020/06/02	5	71.86	24	72.43	72.30	-19	3,568	-0.53%
2020/05/29	5	68.56	0	0.00	68.50	5	3,434	0.15%
2020/05/28	0	0.00	5	69.64	68.80	-5	3,474	-0.14%
2020/05/26	1	69.90	0	0.00	69.50	1	3,585	0.03%
2020/05/25	0	0.00	4	69.05	69.00	-4	3,620	-0.11%
2020/05/22	3	68.53	1	68.00	68.10	2	3,694	0.05%
2020/05/21	0	0.00	1	69.40	69.60	-1	3,740	-0.03%
2020/05/20	0	0.00	1	68.80	68.20	-1	3,767	-0.03%
2020/05/19	5	67.70	1	68.00	68.00	4	3,884	0.10%
2020/05/18	1	66.80	0	0.00	67.30	1	4,012	0.02%
2020/05/15	1	69.40	2	68.35	67.20	-1	4,013	-0.02%
2020/05/14	1	68.60	2	69.15	68.80	-1	4,008	-0.02%
2020/05/11	0	0.00	1	70.50	70.90	-1	4,099	-0.02%
2020/05/08	24	71.30	8	71.76	70.70	16	4,087	0.39%
2020/05/07	0	0.00	16	73.39	74.60	-16	3,973	-0.40%
2020/05/06	0	0.00	1	71.20	71.30	-1	3,944	-0.03%
2020/05/04	1	71.00	0	0.00	70.70	1	4,041	0.02%
2020/04/30	1	72.40	2	72.75	72.60	-1	4,096	-0.02%
2020/04/29	9	71.18	4	72.30	71.30	5	4,105	0.12%
2020/04/28	0	0.00	1	70.50	70.40	-1	4,132	-0.02%
2020/04/27	2	70.10	2	69.95	70.40	0	4,228	0.00%
2020/04/24	0	0.00	4	68.63	68.20	-4	4,231	-0.09%
2020/04/23	3	68.30	4	68.75	68.50	-1	4,294	-0.02%
2020/04/22	0	0.00	1	68.20	68.50	-1	4,402	-0.02%
2020/04/21	1	68.40	0	0.00	67.50	1	4,488	0.02%
2020/04/20	1	70.20	4	69.35	70.40	-3	4,530	-0.07%
2020/04/17	8	69.96	1	70.70	69.20	7	4,584	0.15%
2020/04/16	2	69.00	2	70.25	69.70	0	4,725	0.00%
2020/04/15	6	69.90	6	69.83	70.10	0	4,829	0.00%
2020/04/14	8	69.65	4	69.58	69.70	4	4,917	0.08%
2020/04/13	1	67.30	2	67.95	67.40	-1	5,160	-0.02%
2020/04/10	1	66.90	5	67.16	66.80	-4	5,536	-0.07%
2020/04/09	4	68.40	0	0.00	67.30	4	5,868	0.07%
2020/04/08	3	67.43	3	68.37	68.40	0	6,121	0.00%
2020/04/07	0	0.00	2	64.40	66.60	-2	6,268	-0.03%
2020/04/06	1	62.50	1	62.20	62.40	0	6,416	0.00%
2020/04/01	1	61.20	6	62.07	62.00	-5	6,722	-0.07%
2020/03/27	2	61.85	5	63.80	61.00	-3	7,928	-0.04%
2020/03/26	2	60.35	2	61.60	61.80	0	8,385	0.00%
2020/03/25	2	61.80	1	61.80	61.60	1	8,673	0.01%
2020/03/24	1	56.80	8	58.65	58.90	-7	8,750	-0.08%
2020/03/20	7	57.21	8	56.86	57.50	-1	9,195	-0.01%
2020/03/19	3	54.37	1	57.40	52.30	2	9,238	0.02%
2020/03/18	2	61.45	8	60.94	58.10	-6	9,165	-0.07%
2020/03/17	6	60.67	0	0.00	60.20	6	9,235	0.06%
2020/03/16	2	67.20	0	0.00	62.00	2	9,171	0.02%
2020/03/13	6	68.00	4	64.90	68.00	2	9,102	0.02%
2020/03/12	3	73.83	2	75.20	71.00	1	9,013	0.01%
2020/03/11	8	80.85	9	79.22	78.50	-1	8,929	-0.01%
2020/03/10	5	77.54	6	78.50	80.80	-1	8,950	-0.01%
2020/03/09	9	80.13	1	81.60	79.00	8	8,906	0.09%
2020/03/06	2	83.20	2	83.40	83.20	0	8,846	0.00%
2020/03/05	2	84.35	4	85.15	84.60	-2	8,831	-0.02%
2020/03/04	4	83.25	3	83.33	83.70	1	8,817	0.01%
2020/03/03	4	83.83	2	84.40	83.70	2	8,805	0.02%
2020/03/02	3	82.17	1	81.20	81.50	2	8,759	0.02%
2020/02/27	4	85.50	6	87.35	83.70	-2	8,723	-0.02%
2020/02/26	7	89.16	0	0.00	88.30	7	8,644	0.08%
2020/02/25	7	90.97	0	0.00	90.30	7	8,605	0.08%
2020/02/24	3	89.30	0	0.00	91.90	3	8,532	0.04%
2020/02/21	3	89.93	5	90.20	90.70	-2	8,502	-0.02%
2020/02/20	9	92.18	2	92.20	91.00	7	8,474	0.08%
2020/02/19	17	90.04	21	90.78	92.10	-4	8,358	-0.05%
2020/02/18	7	88.49	5	89.40	88.30	2	8,233	0.02%
2020/02/17	2	88.90	12	88.40	88.40	-10	8,238	-0.12%
2020/02/13	10	88.90	0	0.00	87.80	10	8,200	0.12%
2020/02/12	3	87.33	4	87.40	88.50	-1	8,187	-0.01%
2020/02/11	2	84.55	0	0.00	85.50	2	8,131	0.02%
2020/02/10	2	83.00	2	84.05	84.00	0	8,140	0.00%
2020/02/07	4	86.48	0	0.00	85.40	4	8,138	0.05%
2020/02/06	0	0.00	1	88.10	88.00	-1	8,139	-0.01%
2020/02/05	4	86.73	4	88.35	86.70	0	8,141	0.00%
2020/02/04	0	0.00	20	87.40	87.60	-20	8,089	-0.25%
2020/02/03	0	0.00	3	80.90	84.80	-3	8,065	-0.04%
2020/01/31	0	0.00	10	86.60	86.50	-10	8,256	-0.12%
2020/01/30	4	87.08	5	88.74	86.60	-1	8,282	-0.01%
2020/01/20	5	95.38	8	96.19	96.20	-3	8,158	-0.04%
2020/01/17	3	95.93	1	95.60	95.00	2	8,174	0.02%
2020/01/16	1	94.30	4	96.30	96.60	-3	8,264	-0.04%
2020/01/15	9	96.46	9	95.74	95.50	0	8,159	0.00%
2020/01/14	0	0.00	1	98.30	98.30	-1	8,055	-0.01%
2020/01/13	5	97.30	12	97.81	98.20	-7	7,961	-0.09%
2020/01/10	12	98.88	7	97.00	97.00	5	7,897	0.06%
2020/01/09	2	100.50	0	0.00	100.50	2	7,686	0.03%
2020/01/08	11	98.45	2	98.50	97.40	9	7,556	0.12%
2020/01/07	12	100.33	12	100.60	99.20	0	7,403	0.00%
2020/01/06	28	106.66	4	103.63	103.00	24	7,077	0.34%
2020/01/03	4	104.25	38	108.89	104.50	-34	6,656	-0.51%
2020/01/02	2	110.50	0	0.00	108.50	2	6,306	0.03%
2019/12/31	11	106.09	3	105.67	108.00	8	6,011	0.13%
2019/12/30	30	107.17	1	105.00	105.50	29	5,801	0.50%
2019/12/27	0	0.00	1	107.00	106.00	-1	5,576	-0.02%
2019/12/26	12	106.17	114	106.54	106.50	-102	5,269	-1.94%	大賣/鉅額交易
2019/12/25	8	99.43	14	100.69	101.50	-6	4,672	-0.13%
2019/12/24	21	96.48	2	96.50	96.50	19	4,318	0.44%
2019/12/23	12	95.95	20	96.67	95.80	-8	4,028	-0.20%
2019/12/20	1	86.70	14	89.26	88.90	-13	3,572	-0.36%
2019/12/19	29	86.09	17	86.15	85.60	12	3,250	0.37%
2019/12/18	11	86.20	22	86.59	86.50	-11	3,126	-0.35%
2019/12/17	102	86.24	9	85.97	86.00	93	3,007	3.09%	大買/
2019/12/16	5	82.18	5	82.22	82.80	0	2,674	0.00%
2019/12/12	2	80.40	3	81.33	80.20	-1	2,560	-0.04%
2019/12/11	0	0.00	2	79.00	79.10	-2	2,464	-0.08%
2019/12/09	0	0.00	10	79.40	78.90	-10	2,476	-0.40%
2019/12/06	0	0.00	3	79.10	78.40	-3	2,492	-0.12%
2019/12/05	2	79.30	0	0.00	78.70	2	2,519	0.08%
2019/12/04	1	77.20	0	0.00	77.10	1	2,481	0.04%
2019/12/03	1	77.50	0	0.00	77.10	1	2,497	0.04%
2019/11/29	7	77.87	2	78.10	78.40	5	2,554	0.20%
2019/11/20	0	0.00	1	76.30	76.60	-1	2,931	-0.03%
2019/11/19	1	78.30	0	0.00	77.80	1	2,967	0.03%
2019/11/14	2	78.00	0	0.00	77.70	2	3,075	0.07%
2019/11/13	1	79.10	0	0.00	79.10	1	3,136	0.03%
2019/11/12	1	79.80	0	0.00	80.10	1	3,145	0.03%
2019/11/11	3	79.90	0	0.00	79.70	3	3,175	0.09%
2019/11/08	1	83.70	2	83.40	83.00	-1	3,204	-0.03%
2019/11/07	1	83.60	0	0.00	83.60	1	3,248	0.03%
2019/11/05	0	0.00	6	85.90	85.20	-6	3,239	-0.19%
2019/11/04	3	85.83	5	85.80	85.40	-2	3,240	-0.06%
2019/11/01	5	85.00	0	0.00	85.30	5	3,225	0.16%
2019/10/31	1	84.30	0	0.00	84.00	1	3,225	0.03%
2019/10/30	1	85.80	1	86.50	84.90	0	3,181	0.00%
2019/10/29	6	83.72	4	83.90	84.80	2	2,957	0.07%
2019/10/28	2	82.10	1	82.10	82.10	1	2,908	0.03%
2019/10/25	0	0.00	1	83.60	83.00	-1	2,909	-0.03%
2019/10/24	0	0.00	1	84.00	84.30	-1	2,857	-0.03%
2019/10/23	3	81.13	5	80.86	81.10	-2	2,728	-0.07%
2019/10/18	1	80.40	0	0.00	80.80	1	2,802	0.04%
2019/10/17	1	80.30	1	80.00	79.80	0	2,838	0.00%
2019/10/16	2	80.10	0	0.00	79.80	2	2,929	0.07%
2019/10/09	1	79.40	0	0.00	79.00	1	3,275	0.03%
2019/10/04	0	0.00	1	81.00	81.00	-1	3,349	-0.03%
2019/10/01	0	0.00	1	80.30	80.60	-1	3,381	-0.03%
2019/09/27	1	78.00	0	0.00	78.30	1	3,409	0.03%
2019/09/20	0	0.00	1	80.30	80.70	-1	4,061	-0.02%
2019/09/19	3	80.80	1	80.50	80.40	2	4,033	0.05%
2019/09/18	0	0.00	1	81.40	81.50	-1	4,017	-0.02%
2019/09/09	4	84.13	0	0.00	83.60	4	4,317	0.09%
2019/09/05	0	0.00	2	86.00	85.90	-2	4,789	-0.04%
2019/09/03	0	0.00	1	84.70	84.70	-1	4,841	-0.02%
2019/09/02	2	86.40	5	86.44	86.00	-3	4,833	-0.06%
2019/08/29	2	87.95	1	86.50	86.10	1	4,820	0.02%
2019/08/28	3	87.30	7	86.94	87.70	-4	4,687	-0.09%
2019/08/27	3	84.10	2	84.40	84.00	1	4,565	0.02%
2019/08/26	3	82.17	0	0.00	82.00	3	4,579	0.07%
2019/08/22	1	85.90	1	85.90	85.80	0	4,491	0.00%
2019/08/21	10	85.90	0	0.00	85.30	10	4,431	0.23%
2019/08/19	2	84.90	0	0.00	84.10	2	4,378	0.05%
2019/08/16	2	84.35	4	84.68	85.00	-2	4,345	-0.05%
2019/08/13	1	81.40	0	0.00	80.70	1	4,238	0.02%
2019/08/12	1	82.70	2	83.40	82.90	-1	4,208	-0.02%
2019/08/07	2	80.00	2	78.00	78.00	0	4,167	0.00%
2019/08/02	2	81.05	0.1	81.30	80.60	1.9	4,196	0.05%
2019/07/30	1	82.00	0	0.00	81.80	1	4,191	0.02%
2019/07/23	1	84.60	1	86.20	84.80	0	4,307	0.00%
2019/07/19	1	85.20	0	0.00	85.00	1	4,365	0.02%
2019/07/18	1	87.30	0	0.00	85.00	1	4,337	0.02%
2019/07/17	1	90.80	15	89.97	87.20	-14	4,321	-0.32%
2019/07/16	11	87.05	2	87.40	86.80	9	4,094	0.22%
2019/07/12	2	85.80	1	85.50	85.80	1	4,268	0.02%
2019/07/10	2.1	84.98	2	85.90	86.40	0.1	4,383	0.00%
2019/07/04	11	85.68	11	85.70	86.00	0	4,777	0.00%
2019/07/02	3	88.47	3	88.30	88.50	0	4,827	0.00%
2019/07/01	0	0.00	8	90.48	89.70	-8	4,829	-0.17%
2019/06/28	2	86.45	0	0.00	86.90	2	4,801	0.04%
2019/06/27	51	87.40	55	87.27	86.90	-4	5,131	-0.08%
2019/06/21	1	80.80	0	0.00	80.80	1	6,009	0.02%
2019/06/18	0	0.00	1	82.50	80.80	-1	7,536	-0.01%
2019/06/17	0	0.00	3	81.70	83.00	-3	7,921	-0.04%
2019/06/14	1	82.30	0	0.00	81.60	1	7,923	0.01%
2019/06/13	1	80.40	2	80.00	80.40	-1	7,774	-0.01%
2019/05/31	1	73.90	0	0.00	73.60	1	8,119	0.01%
2019/05/21	1	75.00	3	76.33	77.30	-2	9,173	-0.02%
2019/05/20	2	75.20	0	0.00	75.20	2	9,297	0.02%
2019/05/17	1	75.00	0	0.00	75.00	1	9,366	0.01%
2019/05/16	1	78.00	0	0.00	78.00	1	9,375	0.01%
2019/05/15	2	80.00	0	0.00	80.00	2	9,406	0.02%
2019/05/14	1	75.80	1	77.20	80.60	0	9,518	0.00%
2019/05/13	2	78.80	0	0.00	78.50	2	9,507	0.02%
2019/05/10	2	82.90	4	82.35	81.50	-2	9,510	-0.02%
2019/05/09	1	82.00	1	85.30	82.00	0	9,554	0.00%
2019/05/08	2	84.85	0	0.00	85.40	2	9,574	0.02%
2019/05/07	0	0.00	1	86.80	86.00	-1	9,573	-0.01%
2019/05/06	9	86.13	3	86.47	85.70	6	9,611	0.06%
2019/05/03	0	0.00	2	89.55	89.70	-2	9,571	-0.02%
2019/04/26	2	89.80	0	0.00	87.50	2	9,773	0.02%
2019/04/25	0	0.00	1	91.50	91.40	-1	9,894	-0.01%
2019/04/24	0	0.00	1	91.00	90.80	-1	9,943	-0.01%
2019/04/19	2	93.10	0	0.00	91.30	2	10,529	0.02%
2019/04/18	1	92.00	1	92.80	92.50	0	10,755	0.00%
2019/04/16	6	92.42	1	91.90	92.20	5	10,632	0.05%
2019/04/15	1	91.60	3	92.60	93.60	-2	10,584	-0.02%
2019/04/12	3	91.83	1	92.10	91.50	2	10,511	0.02%
2019/04/11	1	95.80	0	0.00	94.80	1	10,375	0.01%
2019/04/03	0	0.00	1	98.80	97.50	-1	10,114	-0.01%
2019/04/02	1	99.70	1	98.50	98.80	0	10,066	0.00%
2019/04/01	1	102.50	31	100.53	97.40	-30	9,895	-0.30%
2019/03/28	5	96.80	0	0.00	96.40	5	9,346	0.05%
2019/03/27	10	97.00	4	97.53	97.70	6	9,125	0.07%
2019/03/26	37	99.23	31	99.19	99.10	6	8,857	0.07%
2019/03/25	8	92.36	8	93.18	95.60	0	8,350	0.00%
2019/03/22	6	94.58	1	96.10	94.60	5	8,080	0.06%
2019/03/21	3	85.93	17	89.57	90.50	-14	7,287	-0.19%
2019/03/20	7	83.19	55	85.91	82.30	-48	6,741	-0.71%
2019/03/19	2	79.65	2	80.05	80.20	0	6,353	0.00%
2019/03/18	62	79.90	8	80.30	78.80	54	6,301	0.86%
2019/03/15	4	78.80	6	79.28	78.80	-2	6,244	-0.03%
2019/03/14	2	78.75	2	79.95	80.10	0	6,161	0.00%
2019/03/13	1	78.60	3	76.63	79.10	-2	5,920	-0.03%
2019/03/07	2	77.15	0	0.00	75.60	2	6,020	0.03%
2019/03/06	0	0.00	1	77.50	77.40	-1	6,106	-0.02%
2019/03/04	1	79.00	0	0.00	77.00	1	6,128	0.02%
2019/02/26	1	77.80	1	79.00	77.50	0	6,118	0.00%
2019/02/25	0	0.00	2.1	80.02	79.20	-2.1	6,320	-0.03%
2019/02/22	2	79.15	0	0.00	78.80	2	6,205	0.03%
2019/02/21	9	78.31	10.2	79.60	79.70	-1.2	6,066	-0.02%
2019/02/20	7	75.54	7	76.04	74.20	0	5,579	0.00%
2019/02/19	37	76.43	36	76.05	75.00	1	5,591	0.02%
2019/02/18	24	74.71	24	74.23	74.50	0	5,466	0.00%
2019/02/15	1	72.30	2	74.30	72.50	-1	5,404	-0.02%
2019/02/14	1	75.00	3	75.10	74.10	-2	5,410	-0.04%
2019/02/13	5	74.86	8	75.64	74.80	-3	5,440	-0.06%
2019/02/12	4	75.05	3	75.03	75.00	1	5,329	0.02%
2019/02/11	0	0.00	1	74.80	74.80	-1	5,362	-0.02%
2019/01/30	20	74.61	18	74.07	73.50	2	5,743	0.03%
2019/01/29	2	73.70	1	73.40	74.00	1	6,050	0.02%
2019/01/21	34	74.19	33	74.78	73.80	1	6,157	0.02%
2019/01/18	62	74.75	64	74.99	74.30	-2	6,148	-0.03%
2019/01/17	55	74.43	54	74.79	72.70	1	5,990	0.02%
2019/01/16	25	74.98	22	74.31	74.10	3	5,890	0.05%
2019/01/14	10	74.78	10	74.50	75.10	0	5,709	0.00%
2019/01/10	1	72.00	6	72.25	71.50	-5	5,164	-0.10%
2019/01/09	1	68.50	1	68.20	67.60	0	4,877	0.00%
2019/01/08	0	0.00	3	68.00	68.50	-3	4,827	-0.06%
2019/01/07	0	0.00	1	66.90	66.40	-1	4,801	-0.02%
2019/01/04	1	62.90	3	63.60	64.00	-2	4,813	-0.04%
2019/01/03	1	65.80	1	66.40	65.30	0	4,893	0.00%
2018/12/28	1	66.50	0	0.00	66.20	1	4,990	0.02%
2018/12/27	1	64.70	1	64.80	65.20	0	4,989	0.00%
2018/12/25	0	0.00	2	63.90	63.70	-2	5,055	-0.04%
2018/12/22	1	64.00	0	0.00	63.80	1	5,205	0.02%
2018/12/21	3	64.40	3	62.73	64.60	0	5,238	0.00%
2018/12/20	1	65.70	1	66.60	64.50	0	5,217	0.00%
2018/12/19	2	66.30	2	67.50	66.30	0	5,225	0.00%
2018/12/18	2	68.00	2	68.90	66.70	0	5,263	0.00%
2018/12/17	2	68.40	1	68.00	68.60	1	5,355	0.02%
2018/12/14	0	0.00	1	68.00	67.50	-1	5,358	-0.02%
2018/12/12	1	66.10	2	67.90	67.70	-1	5,285	-0.02%
2018/12/10	1	63.60	0	0.00	63.50	1	5,277	0.02%
2018/12/06	3	67.10	3	67.83	64.70	0	5,302	0.00%
2018/12/04	2	69.60	5	70.50	69.90	-3	5,422	-0.06%
2018/12/03	24	70.49	20	70.85	69.80	4	5,413	0.07%
2018/11/30	3	67.10	3	66.40	66.70	0	5,250	0.00%
2018/11/29	1	68.90	23	69.35	66.50	-22	5,216	-0.42%
2018/11/28	24	67.10	2	67.20	68.00	22	5,100	0.43%
2018/11/27	10	65.80	15	66.61	66.90	-5	5,032	-0.10%
2018/11/26	1	65.10	1	64.80	65.00	0	4,961	0.00%
2018/11/22	16	68.58	18	68.77	64.10	-2	4,887	-0.04%
2018/11/21	6	63.10	1	63.60	63.60	5	4,645	0.11%
2018/11/20	0	0.00	1	62.80	62.90	-1	4,632	-0.02%
2018/11/14	1	61.20	0	0.00	60.80	1	4,587	0.02%
2018/11/13	2	58.60	4	59.55	62.20	-2	4,617	-0.04%
2018/11/12	5	61.78	3	62.87	61.10	2	4,614	0.04%
2018/11/09	16	61.69	16	61.16	62.00	0	4,641	0.00%
2018/11/08	1	62.00	0	0.00	61.80	1	4,694	0.02%
2018/11/07	45	62.16	46	61.43	63.00	-1	4,732	-0.02%
2018/11/06	12	63.92	13	63.85	62.50	-1	4,522	-0.02%
2018/10/31	0	0.00	1	55.30	55.40	-1	4,905	-0.02%
2018/10/30	30	52.13	30	52.90	52.40	0	4,885	0.00%
2018/10/29	10	54.50	10	54.80	54.00	0	4,862	0.00%
2018/10/25	1	58.10	0	0.00	56.80	1	4,816	0.02%
2018/10/24	0	0.00	1	60.60	60.20	-1	4,759	-0.02%
2018/10/22	1	60.00	1	60.30	60.90	0	4,739	0.00%
2018/10/19	1	57.20	0	0.00	59.70	1	4,740	0.02%
2018/10/17	4	59.70	4	59.30	58.50	0	4,821	0.00%
2018/10/12	0.1	58.60	0	0.00	57.40	0.1	5,083	0.00%
2018/10/11	1	54.50	4	54.60	54.50	-3	5,070	-0.06%
2018/10/09	2	62.10	1	61.10	60.50	1	5,094	0.02%
2018/10/05	2	67.50	1	67.50	67.00	1	5,060	0.02%
2018/10/03	2	71.65	0	0.00	70.00	2	5,118	0.04%
2018/10/02	0.1	73.80	0	0.00	73.50	0.1	5,095	0.00%
2018/10/01	3	72.53	3	73.00	73.30	0	5,000	0.00%
2018/09/28	1	72.70	3	72.07	72.30	-2	5,050	-0.04%
2018/09/27	1	71.60	1	72.40	71.70	0	5,147	0.00%
2018/09/26	4	71.50	0	0.00	71.40	4	5,164	0.08%
2018/09/21	6	68.55	1	69.10	70.20	5	5,170	0.10%
2018/09/20	0	0.00	5	71.08	70.70	-5	5,080	-0.10%
2018/09/19	5	70.68	0	0.00	70.20	5	5,087	0.10%
2018/09/18	1	69.70	0	0.00	70.00	1	5,141	0.02%
2018/09/14	0	0.00	2	70.40	71.70	-2	5,216	-0.04%
2018/09/13	0	0.00	1	68.60	68.50	-1	5,236	-0.02%
2018/09/12	3	68.77	3	69.20	69.20	0	5,278	0.00%
2018/09/10	4	69.30	3	74.10	69.30	1	5,325	0.02%
2018/09/07	1	77.00	0	0.00	77.00	1	5,431	0.02%
2018/09/05	0	0.00	10	80.50	80.20	-10	5,869	-0.17%
2018/09/03	0	0.00	1	80.10	78.70	-1	6,833	-0.01%
2018/08/31	0	0.00	1	80.20	80.80	-1	7,235	-0.01%
2018/08/28	1	81.10	0	0.00	80.60	1	7,796	0.01%
2018/08/24	2	78.60	2	79.20	78.60	0	7,863	0.00%
2018/08/23	1	79.50	1	81.30	79.30	0	7,938	0.00%
2018/08/22	0	0.00	4	79.30	80.10	-4	7,956	-0.05%
2018/08/21	4	79.60	1	79.70	79.70	3	8,028	0.04%
2018/08/20	0	0.00	1	78.90	78.60	-1	8,107	-0.01%
2018/08/16	1	79.00	2	78.90	80.00	-1	8,362	-0.01%
2018/08/15	6.2	80.75	1	80.80	80.00	5.2	8,296	0.06%
2018/08/14	1	80.30	0	0.00	81.60	1	8,375	0.01%
2018/08/13	21	84.17	1	81.60	82.60	20	8,370	0.24%
2018/08/10	4	90.50	4	91.08	88.30	0	8,213	0.00%
2018/08/09	8	90.91	7	90.86	90.80	1	8,330	0.01%
2018/08/08	1	88.10	6	91.08	92.20	-5	8,183	-0.06%
2018/08/07	2	85.30	0	0.00	83.90	2	7,839	0.03%
2018/08/06	0	0.00	1	88.40	88.00	-1	7,689	-0.01%
2018/08/03	1	88.20	1	88.70	88.70	0	7,762	0.00%
2018/08/02	2	88.60	0	0.00	88.10	2	7,787	0.03%
2018/08/01	3	89.70	6	90.00	89.10	-3	7,823	-0.04%
2018/07/31	3	89.50	0	0.00	89.30	3	7,818	0.04%
2018/07/27	3	89.70	0	0.00	89.20	3	7,938	0.04%
2018/07/25	0	0.00	1	89.40	88.50	-1	7,991	-0.01%
2018/07/24	2	88.10	2	89.00	89.00	0	8,123	0.00%
2018/07/23	4	88.75	2	89.40	89.50	2	8,134	0.02%
2018/07/20	1	92.10	1	94.00	92.20	0	8,180	0.00%
2018/07/19	1	91.10	3	92.40	91.10	-2	8,116	-0.02%
2018/07/18	0	0.00	6	91.40	90.30	-6	8,211	-0.07%
2018/07/17	6	93.28	0	0.00	91.90	6	8,406	0.07%
2018/07/16	3	91.47	1	91.80	91.70	2	8,455	0.02%
2018/07/13	6	91.62	4	90.98	91.00	2	8,549	0.02%
2018/07/12	0	0.00	2	90.00	91.50	-2	8,961	-0.02%
2018/07/11	0	0.00	4	87.80	87.50	-4	9,523	-0.04%
2018/07/10	5	88.86	1	88.50	88.90	4	9,647	0.04%
2018/07/09	1	87.70	0	0.00	87.30	1	9,676	0.01%
2018/07/06	0	0.00	4	87.25	89.40	-4	9,702	-0.04%
2018/07/05	5	88.02	1	89.00	86.00	4	9,703	0.04%
2018/07/03	4	90.50	0	0.00	90.50	4	9,676	0.04%
2018/07/02	1	96.20	2	93.90	92.00	-1	9,669	-0.01%
2018/06/29	1	93.00	6	93.75	94.00	-5	9,665	-0.05%
2018/06/27	4	90.95	0	0.00	90.90	4	9,654	0.04%
2018/06/26	1	90.90	0	0.00	92.50	1	9,635	0.01%
2018/06/25	1	93.50	0	0.00	93.30	1	9,602	0.01%
2018/06/22	4	96.90	1	96.80	96.80	3	9,646	0.03%
2018/06/20	17	100.76	13	100.48	99.00	4	9,823	0.04%
2018/06/19	1	105.50	1	102.00	102.00	0	9,921	0.00%
2018/06/15	3	108.33	68	108.18	107.00	-65	10,086	-0.64%
2018/06/14	3	109.17	6	109.75	110.00	-3	10,122	-0.03%
2018/06/13	7	111.07	11	114.36	109.50	-4	10,003	-0.04%
2018/06/12	10	113.25	3	112.33	111.50	7	9,896	0.07%
2018/06/11	38	111.14	4	111.50	111.00	34	9,973	0.34%
2018/06/08	1	106.50	16	105.94	107.50	-15	9,426	-0.16%
2018/06/07	19	98.87	2	98.80	97.90	17	9,122	0.19%
2018/06/06	34	103.15	1	99.30	99.30	33	9,083	0.36%
2018/06/05	11	98.57	8	98.80	98.90	3	9,182	0.03%
2018/06/04	0	0.00	7	96.10	95.30	-7	8,960	-0.08%
2018/06/01	9	95.11	2	96.05	94.70	7	9,016	0.08%
2018/05/31	2	94.55	1	94.40	94.70	1	9,096	0.01%
2018/05/30	3	93.23	0	0.00	93.20	3	9,150	0.03%
2018/05/29	1	97.70	1	96.00	95.50	0	9,289	0.00%
2018/05/24	1	95.60	4	95.45	95.00	-3	9,908	-0.03%
2018/05/23	6	91.52	0	0.00	92.10	6	9,867	0.06%
2018/05/22	4	94.73	3	94.73	92.50	1	9,902	0.01%
2018/05/21	2	92.50	1	92.90	92.50	1	9,906	0.01%
2018/05/17	2	92.25	3	93.63	92.20	-1	10,010	-0.01%
2018/05/16	4	89.80	4.1	89.67	90.00	-0.1	9,969	0.00%
2018/05/14	4	88.63	7	89.86	88.60	-3	10,327	-0.03%
2018/05/11	4	91.60	5	92.66	90.00	-1	10,396	-0.01%
2018/05/10	8	91.20	4	91.08	91.30	4	10,518	0.04%
2018/05/09	5	90.84	3	92.50	90.30	2	10,770	0.02%
2018/05/08	1	90.90	2	91.00	90.70	-1	10,944	-0.01%
2018/05/07	1	91.40	2	92.95	92.30	-1	11,138	-0.01%
2018/05/04	1	90.00	0	0.00	89.80	1	11,659	0.01%
2018/05/02	4	92.10	2	92.80	90.40	2	12,704	0.02%
2018/04/30	3	90.13	4	90.23	92.40	-1	13,070	-0.01%
2018/04/27	2	90.50	2	89.80	91.00	0	12,940	0.00%
2018/04/26	1	89.90	2	89.50	89.90	-1	12,914	-0.01%
2018/04/25	10	95.20	11	93.87	95.30	-1	12,840	-0.01%
2018/04/23	8	100.05	10	98.76	99.50	-2	12,740	-0.02%
2018/04/20	2	107.00	3	109.50	106.50	-1	12,537	-0.01%
2018/04/19	3	106.17	2	109.00	106.50	1	12,413	0.01%
2018/04/18	15	112.40	1	112.00	107.00	14	12,497	0.11%
2018/04/17	7	109.36	22.2	109.00	109.50	-15.2	12,046	-0.13%
2018/04/16	7	104.79	2	104.00	104.00	5	11,418	0.04%
2018/04/13	2	102.50	6	103.50	102.50	-4	11,333	-0.04%
2018/04/12	0	0.00	1	104.00	102.00	-1	11,311	-0.01%
2018/04/11	0	0.00	1	104.50	101.50	-1	11,358	-0.01%
2018/04/03	0	0.00	1	100.00	100.50	-1	11,428	-0.01%
2018/04/02	1	102.00	0	0.00	101.50	1	11,484	0.01%
2018/03/29	1	103.00	0	0.00	103.00	1	11,891	0.01%
2018/03/27	5	105.80	0	0.00	105.00	5	11,935	0.04%
2018/03/26	5	104.30	2	106.00	104.00	3	11,928	0.03%
2018/03/23	8	101.63	2	103.50	103.50	6	11,928	0.05%
2018/03/22	9	110.11	9	110.28	107.50	0	11,923	0.00%
2018/03/21	3	111.83	4	109.75	111.50	-1	11,799	-0.01%
2018/03/20	12	112.21	8	113.44	108.50	4	11,627	0.03%
2018/03/19	0	0.00	5	110.10	111.50	-5	11,530	-0.04%
2018/03/16	0	0.00	1	110.00	109.50	-1	11,568	-0.01%
2018/03/15	10	113.00	14	109.50	109.00	-4	11,700	-0.03%
2018/03/14	3	106.00	5	106.30	107.00	-2	11,310	-0.02%
2018/03/13	1	106.50	2	105.00	106.00	-1	11,513	-0.01%
2018/03/12	1	104.00	0	0.00	104.50	1	11,617	0.01%
2018/03/09	2	107.75	3	109.33	104.50	-1	11,812	-0.01%
2018/03/08	2	104.00	0	0.00	104.00	2	11,748	0.02%
2018/03/07	3	104.17	2	104.75	103.00	1	11,836	0.01%
2018/03/06	2	103.75	0	0.00	106.00	2	11,998	0.02%
2018/03/05	26	107.29	1	107.00	105.50	25	12,005	0.21%
2018/03/02	3	107.50	2	107.75	107.50	1	11,990	0.01%
2018/03/01	11	110.09	2	109.50	110.00	9	11,933	0.08%
2018/02/27	2	109.50	12	104.96	110.00	-10	11,587	-0.09%
2018/02/26	5	100.26	0	0.00	100.00	5	11,284	0.04%
2018/02/23	0	0.00	8	101.44	100.50	-8	11,390	-0.07%
2018/02/22	6	100.02	3	98.60	99.70	3	11,747	0.03%
2018/02/21	2	96.50	2	99.00	100.50	0	11,855	0.00%
2018/02/12	1	94.90	6	94.77	93.00	-5	11,861	-0.04%
2018/02/09	5	90.36	2	90.75	96.00	3	12,282	0.02%
2018/02/08	1.2	95.58	3	95.20	96.00	-1.8	12,232	-0.01%
2018/02/07	8	100.83	5	101.60	97.80	3	12,194	0.02%
2018/02/06	7	99.76	1	98.30	97.80	6	12,216	0.05%
2018/02/05	5	107.80	3	108.17	108.50	2	12,046	0.02%
2018/02/02	17	113.18	3	112.83	112.50	14	12,119	0.12%
2018/02/01	2	119.00	3	120.50	114.00	-1	12,158	-0.01%
2018/01/31	6	118.50	3	118.00	118.00	3	12,072	0.02%
2018/01/30	3	122.00	4	124.13	123.00	-1	12,087	-0.01%
2018/01/29	2	124.25	11	122.86	124.00	-9	12,033	-0.07%
2018/01/26	2	116.50	5	117.50	116.00	-3	11,783	-0.03%
2018/01/25	60	114.04	62	114.30	116.00	-2	11,579	-0.02%
2018/01/24	3	95.70	14	100.21	105.50	-11	10,980	-0.10%
2018/01/23	1	96.20	4	97.15	96.10	-3	11,090	-0.03%
2018/01/19	4	95.80	3	97.13	95.30	1	11,767	0.01%
2018/01/17	0	0.00	2	99.55	99.50	-2	12,261	-0.02%
2018/01/16	2	98.50	1	98.00	98.60	1	12,775	0.01%
2018/01/15	1	98.00	1	98.00	97.80	0	12,979	0.00%
2018/01/12	3	98.00	3	99.63	98.00	0	13,301	0.00%
2018/01/11	1	94.90	1	95.90	95.30	0	13,567	0.00%
2018/01/10	0	0.00	3	94.60	95.00	-3	13,922	-0.02%
2018/01/09	1	99.20	1	97.00	95.50	0	14,366	0.00%
2018/01/08	1	98.30	0	0.00	97.50	1	14,563	0.01%
2018/01/05	7	100.27	7	100.09	100.00	0	14,791	0.00%
2018/01/04	6	100.70	5	99.16	99.70	1	15,107	0.01%
2018/01/02	0	0.00	5	96.00	98.40	-5	16,449	-0.03%