亞光 (3019)-兆豐-三重券商分點個股進出

台股 » 個股 » 亞光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞光

(3019)

可現股當沖

股價
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
456張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	64.80	64.30	-2	800	-0.25%
2024/04/24	1	63.00	0	0.00	63.50	1	853	0.12%
2024/03/14	0	0.00	3	64.10	63.80	-3	1,777	-0.17%
2024/03/08	1	64.00	0	0.00	63.00	1	1,796	0.06%
2024/03/06	1	65.40	1	65.50	65.20	0	1,771	0.00%
2024/02/22	5	69.00	0	0.00	68.50	5	1,899	0.26%
2024/01/17	1	65.10	0	0.00	64.70	1	1,780	0.06%
2024/01/15	0	0.00	2	66.65	66.70	-2	1,755	-0.11%
2023/12/26	5	71.76	4	70.63	70.60	1	1,639	0.06%
2023/12/25	1	70.00	1	71.40	71.70	0	1,555	0.00%
2023/12/19	1	68.30	0	0.00	69.20	1	1,476	0.07%
2023/12/15	1	71.00	0	0.00	70.40	1	1,416	0.07%
2023/12/14	7	73.53	8	73.03	72.30	-1	1,350	-0.07%
2023/12/13	1	71.40	0	0.00	72.80	1	1,139	0.09%
2023/12/12	0	0.00	1	69.10	69.00	-1	894	-0.11%
2023/12/07	0	0.00	1	67.10	65.90	-1	765	-0.13%
2023/11/30	0	0.00	2	66.30	66.90	-2	735	-0.27%
2023/11/28	0	0.00	1	66.40	66.40	-1	718	-0.14%
2023/11/24	6	67.20	2	66.50	66.10	4	710	0.56%
2023/11/23	4	67.43	2	67.40	67.30	2	685	0.29%
2023/11/22	0	0.00	1	65.50	65.10	-1	603	-0.17%
2023/11/21	0	0.00	1	64.80	64.30	-1	575	-0.17%
2023/11/17	0	0.00	2	63.40	63.60	-2	544	-0.37%
2023/11/03	1	63.20	0	0.00	62.80	1	598	0.17%
2023/11/02	1	61.50	2	61.90	61.50	-1	586	-0.17%
2023/10/20	1	60.70	0	0.00	60.90	1	725	0.14%
2023/10/19	1	60.70	0	0.00	60.70	1	735	0.14%
2023/10/18	1	60.90	0	0.00	61.70	1	736	0.14%
2023/10/13	2	62.40	0	0.00	62.50	2	736	0.27%
2023/10/04	0	0.00	1	62.40	62.50	-1	829	-0.12%
2023/09/13	1	65.50	0	0.00	65.00	1	1,064	0.09%
2023/09/05	0	0.00	2	65.10	65.10	-2	1,286	-0.16%
2023/08/31	2	63.70	0	0.00	63.80	2	1,298	0.15%
2023/08/24	0	0.00	1	62.40	62.40	-1	1,466	-0.07%
2023/08/16	0	0.00	0	67.40	62.20	0	1,477	0.00%
2023/08/11	3	64.70	0	0.00	64.80	3	1,470	0.20%
2023/08/04	2	66.00	0	0.00	65.50	2	1,421	0.14%
2023/08/02	1	67.80	0.1	68.30	65.70	0.9	1,408	0.06%
2023/07/28	0	0.00	1	64.50	64.80	-1	1,330	-0.08%
2023/07/21	0	0.00	1	66.00	65.80	-1	1,309	-0.08%
2023/07/13	0	0.00	0.1	68.60	67.90	-0.1	1,311	0.00%
2023/07/10	1	68.60	1	67.40	67.40	0	1,282	0.00%
2023/07/07	1	67.60	1	67.50	67.00	0	1,231	0.00%
2023/07/06	6	67.40	0.1	68.00	67.90	6	1,194	0.50%
2023/07/03	1	64.30	0	0.00	64.30	1	1,143	0.09%
2023/06/30	0	64.40	0	0.00	64.30	0	1,142	0.00%
2023/06/21	0.1	66.60	0	0.00	66.80	0.1	1,129	0.00%
2023/06/20	0.1	67.50	0	0.00	66.60	0.1	1,132	0.00%
2023/06/19	0.1	67.80	0	0.00	67.20	0.1	1,128	0.00%
2023/06/16	0.1	68.40	0	0.00	68.10	0.1	1,122	0.00%
2023/06/15	5	69.20	0	0.00	68.80	5	1,108	0.45%
2023/06/14	1	69.00	3	69.13	68.00	-2	1,043	-0.19%
2023/06/13	0	0.00	1	66.10	66.20	-1	924	-0.11%
2023/06/08	1	65.70	0	0.00	65.10	1	977	0.10%
2023/06/05	1	66.90	0	0.00	66.80	1	1,138	0.09%
2023/06/01	7	67.03	9	68.81	66.80	-2	1,630	-0.12%
2023/05/31	0	0.00	1	65.40	65.50	-1	1,517	-0.07%
2023/05/29	2	65.20	0	0.00	65.20	2	1,514	0.13%
2023/05/25	0	0.00	1.5	64.40	64.20	-1.5	1,509	-0.10%
2023/05/11	1	62.10	0	0.00	61.80	1	1,521	0.07%
2023/04/28	1	64.00	0	0.00	64.10	1	1,689	0.06%
2023/04/24	1	64.00	0	0.00	64.40	1	1,670	0.06%
2023/04/17	0	0.00	2	68.60	68.50	-2	1,643	-0.12%
2023/04/14	1	67.10	0	0.00	67.00	1	1,613	0.06%
2023/04/10	2	67.00	0	0.00	67.00	2	1,574	0.13%
2023/03/13	2	66.40	0	0.00	66.20	2	1,460	0.14%
2023/03/10	0	0.00	1	68.80	67.60	-1	1,441	-0.07%
2023/03/07	6	72.98	3	73.03	72.40	3	1,322	0.23%
2023/03/06	0	0.00	1.5	68.87	72.00	-1.5	1,015	-0.15%
2023/02/23	1	66.00	0	0.00	65.80	1	814	0.12%
2023/02/21	0	0.00	2	65.85	67.10	-2	961	-0.21%
2023/02/07	3	67.07	1	67.30	67.10	2	1,084	0.18%
2023/02/03	0	0.00	2	66.65	67.20	-2	1,079	-0.19%
2023/02/02	2	67.55	1	67.00	67.10	1	1,066	0.09%
2022/12/29	0	0.00	2	59.90	60.30	-2	1,069	-0.19%
2022/12/06	0	0.00	2	64.60	64.40	-2	1,247	-0.16%
2022/12/05	0	0.00	3	66.70	66.40	-3	1,241	-0.24%
2022/11/30	3	66.20	0	0.00	66.00	3	1,236	0.24%
2022/11/18	1	68.30	1	66.00	66.00	0	1,280	0.00%
2022/11/17	1	65.50	1	65.80	65.30	0	1,185	0.00%
2022/11/15	0	0.00	1	64.20	64.40	-1	1,143	-0.09%
2022/11/09	2	63.20	0	0.00	63.10	2	1,156	0.17%
2022/11/08	0	0.00	1	62.80	62.80	-1	1,252	-0.08%
2022/11/03	0	0.00	1	60.30	61.10	-1	1,352	-0.07%
2022/10/13	0	0.00	1	56.00	56.30	-1	1,329	-0.08%
2022/10/03	0	0.00	1	57.80	56.60	-1	1,452	-0.07%
2022/09/30	1	55.30	1	55.60	57.60	0	1,450	0.00%
2022/09/28	1	55.20	0	0.00	53.50	1	1,428	0.07%
2022/09/19	1	62.00	0	0.00	61.50	1	1,470	0.07%
2022/09/06	1	65.20	1	64.20	63.00	0	1,537	0.00%
2022/09/05	0	0.00	1	63.60	62.40	-1	1,516	-0.07%
2022/09/01	3	65.83	1	65.70	64.90	2	1,511	0.13%
2022/08/31	0	0.00	1	66.00	65.90	-1	1,462	-0.07%
2022/08/30	2	65.25	5	65.70	65.30	-3	1,456	-0.21%
2022/08/26	0	0.00	21	66.39	66.60	-21	1,440	-1.46%
2022/08/25	0	0.00	2	66.00	65.80	-2	1,434	-0.14%
2022/08/22	0	0.00	1	65.50	65.50	-1	1,434	-0.07%
2022/08/19	0	0.00	1	67.10	67.30	-1	1,413	-0.07%
2022/08/18	2	67.10	0	0.00	67.10	2	1,409	0.14%
2022/08/16	4	68.05	5	68.24	67.80	-1	1,383	-0.07%
2022/08/15	20	67.86	30	68.08	67.50	-10	1,348	-0.74%
2022/08/12	6	65.02	0	0.00	64.70	6	1,247	0.48%
2022/08/11	11	65.48	1	65.30	65.30	10	1,241	0.81%
2022/08/10	20	65.10	1	65.30	64.90	19	1,185	1.60%
2022/07/27	0	0.00	1	61.60	62.20	-1	1,257	-0.08%
2022/07/25	2	63.40	2	63.95	63.00	0	1,246	0.00%
2022/07/22	1	63.40	1	63.60	62.30	0	1,225	0.00%
2022/07/20	0	0.00	1	61.90	61.60	-1	1,235	-0.08%
2022/07/18	0	0.00	1	62.10	61.90	-1	1,229	-0.08%
2022/07/15	4	61.50	3	62.13	62.50	1	1,197	0.08%
2022/07/08	1	58.00	0	0.00	57.40	1	1,082	0.09%
2022/07/06	2	57.70	0	0.00	56.00	2	1,034	0.19%
2022/07/01	0	0.00	1	57.30	56.90	-1	1,010	-0.10%
2022/06/13	2	67.10	0	0.00	67.00	2	992	0.20%
2022/06/08	0	0.00	1	70.10	69.40	-1	998	-0.10%
2022/06/06	0	0.00	1	69.70	69.00	-1	1,022	-0.10%
2022/06/02	3	68.30	0	0.00	68.00	3	1,035	0.29%
2022/05/19	3	65.80	0	0.00	66.50	3	1,216	0.25%
2022/05/17	1	65.30	0	0.00	65.30	1	1,249	0.08%
2022/05/09	2	65.05	2	63.90	63.90	0	1,350	0.00%
2022/05/06	1	70.50	0	0.00	70.90	1	1,297	0.08%
2022/05/04	1	71.50	0	0.00	71.10	1	1,328	0.08%
2022/04/21	0	0.00	1	75.60	76.20	-1	1,500	-0.07%
2022/04/19	1	74.70	0	0.00	74.60	1	1,571	0.06%
2022/03/29	0	0.00	1	80.20	79.60	-1	2,405	-0.04%
2022/03/17	0	0.00	3	78.00	77.90	-3	3,123	-0.10%
2022/03/10	0	0.00	1	78.20	78.20	-1	4,261	-0.02%
2022/03/09	1	75.70	0	0.00	76.30	1	4,438	0.02%
2022/03/04	0	0.00	1	81.10	80.80	-1	5,903	-0.02%
2022/03/03	2	82.70	0	0.00	82.20	2	6,146	0.03%
2022/03/02	2	82.10	2	82.30	82.40	0	6,633	0.00%
2022/02/25	0	0.00	1	80.90	80.90	-1	7,133	-0.01%
2022/02/18	1	87.60	0	0.00	87.50	1	8,995	0.01%
2022/02/17	0	0.00	1	89.10	88.30	-1	9,348	-0.01%
2022/02/16	0	0.00	3	88.30	87.70	-3	9,614	-0.03%
2022/02/15	0	0.00	2	87.30	87.20	-2	9,597	-0.02%
2022/02/11	1	87.90	10	88.55	87.90	-9	9,606	-0.09%
2022/02/10	1	88.40	1	89.00	88.50	0	9,623	0.00%
2022/02/09	1	89.30	1	88.30	89.00	0	9,660	0.00%
2022/02/08	0	0.00	1	88.10	88.20	-1	9,651	-0.01%
2022/02/07	0	0.00	1	85.10	85.70	-1	9,673	-0.01%
2022/01/25	1	86.00	0	0.00	84.20	1	9,806	0.01%
2022/01/24	1	84.80	0	0.00	85.90	1	9,935	0.01%
2022/01/21	2	86.70	0	0.00	85.50	2	10,050	0.02%
2022/01/18	6	88.80	6	88.53	88.40	0	10,452	0.00%
2022/01/17	0	0.00	1	88.40	88.80	-1	10,459	-0.01%
2022/01/14	3	86.00	3	86.40	87.00	0	10,445	0.00%
2022/01/12	1	88.60	1	89.60	88.60	0	10,380	0.00%
2022/01/07	2	92.75	4	91.35	91.00	-2	10,265	-0.02%
2022/01/05	10	94.70	10	95.35	95.20	0	10,147	0.00%
2022/01/04	8	96.10	7	96.56	96.90	1	10,056	0.01%
2022/01/03	0	0.00	1	94.60	95.00	-1	9,897	-0.01%
2021/12/30	0	0.00	5	94.20	93.90	-5	9,850	-0.05%
2021/12/29	1	94.20	4	95.53	93.60	-3	9,816	-0.03%
2021/12/28	1	94.10	0	0.00	93.90	1	9,685	0.01%
2021/12/27	1	94.50	3	94.07	94.00	-2	9,668	-0.02%
2021/12/23	1	93.90	0	0.00	93.80	1	9,637	0.01%
2021/12/22	5	94.62	6	94.50	94.00	-1	9,623	-0.01%
2021/12/21	4	94.23	3	93.67	93.70	1	9,564	0.01%
2021/12/20	1	92.00	2	92.65	92.00	-1	9,464	-0.01%
2021/12/17	2	92.15	0	0.00	91.20	2	9,411	0.02%
2021/12/16	1	93.00	12	94.39	94.20	-11	9,293	-0.12%
2021/12/15	0	0.00	1	93.40	92.10	-1	9,227	-0.01%
2021/12/14	1	92.00	0	0.00	92.00	1	9,170	0.01%
2021/12/13	1	94.50	0	0.00	93.80	1	9,086	0.01%
2021/12/10	0	0.00	2	96.70	95.50	-2	8,940	-0.02%
2021/12/09	12	97.51	6	97.00	96.90	6	8,845	0.07%
2021/12/08	7	99.14	14.1	99.06	98.50	-7.1	8,661	-0.08%
2021/12/07	7	97.50	10	98.70	97.10	-3	8,383	-0.04%
2021/12/06	12	99.63	10	100.27	97.60	2	8,243	0.02%
2021/12/03	21	97.37	0	0.00	96.90	21	7,806	0.27%
2021/12/02	5	99.94	6	99.70	97.00	-1	7,640	-0.01%
2021/12/01	10	99.99	8	100.49	101.50	2	7,293	0.03%
2021/11/30	27	99.58	17	99.36	99.10	10	6,853	0.15%
2021/11/29	9	93.57	3	93.30	94.10	6	6,181	0.10%
2021/11/26	3	95.43	8	97.68	96.40	-5	6,102	-0.08%
2021/11/25	13	96.68	9	96.18	95.00	4	5,614	0.07%
2021/11/24	6	93.63	2	94.00	93.60	4	5,292	0.08%
2021/11/23	10	94.83	4	92.70	92.70	6	5,125	0.12%
2021/11/22	10	99.23	3	97.77	97.50	7	4,867	0.14%
2021/11/19	2	93.90	10	93.89	93.30	-8	4,204	-0.19%
2021/11/18	2	90.90	14	91.53	90.60	-12	3,805	-0.32%
2021/11/17	2	87.85	0	0.00	87.10	2	3,454	0.06%
2021/11/16	11	90.93	0	0.00	89.80	11	3,338	0.33%
2021/11/15	0	0.00	6	92.20	94.30	-6	2,987	-0.20%
2021/11/12	1	86.40	4	87.30	85.80	-3	2,733	-0.11%
2021/11/08	4	86.18	0	0.00	84.10	4	2,768	0.14%
2021/11/04	0	0.00	1	89.00	87.60	-1	2,776	-0.04%
2021/11/03	1	88.10	0	0.00	87.30	1	2,807	0.04%
2021/11/01	2	89.85	5	87.70	87.70	-3	2,682	-0.11%
2021/10/29	6	87.48	16	87.51	88.50	-10	2,551	-0.39%
2021/10/28	2	85.45	4	87.58	87.60	-2	2,440	-0.08%
2021/10/27	1	82.00	2	83.15	83.60	-1	2,248	-0.04%
2021/10/26	2	81.40	1	81.20	81.00	1	2,177	0.05%
2021/10/25	1	79.40	1	78.00	79.10	0	2,043	0.00%
2021/10/21	1	78.20	1	76.80	76.20	0	2,199	0.00%
2021/10/19	0	0.00	1	76.00	76.90	-1	2,324	-0.04%
2021/10/13	1	73.10	0	0.00	72.80	1	2,665	0.04%
2021/10/08	0	0.00	1	75.90	75.50	-1	2,802	-0.04%
2021/10/07	2	75.40	1	75.00	75.50	1	2,914	0.03%
2021/10/05	1	73.20	0	0.00	73.50	1	3,752	0.03%
2021/09/30	0	0.00	5	75.16	76.80	-5	3,870	-0.13%
2021/09/29	0	0.00	5	75.94	75.70	-5	4,236	-0.12%
2021/09/28	1	78.50	0	0.00	78.30	1	4,308	0.02%
2021/09/27	1	80.00	0	0.00	79.50	1	4,375	0.02%
2021/09/23	0	0.00	1	80.30	79.40	-1	4,629	-0.02%
2021/09/17	1	79.50	0	0.00	79.80	1	5,327	0.02%
2021/09/15	0	0.00	1	80.00	79.50	-1	5,953	-0.02%
2021/09/13	1	79.20	1	80.10	79.00	0	5,972	0.00%
2021/09/10	1	79.30	0	0.00	79.80	1	5,997	0.02%
2021/09/09	0	0.00	2	79.20	79.90	-2	6,033	-0.03%
2021/09/08	1	78.90	0	0.00	78.20	1	6,034	0.02%
2021/09/06	2	81.70	2	83.55	81.10	0	6,010	0.00%
2021/09/03	1	82.40	0	0.00	82.30	1	6,001	0.02%
2021/09/02	1	83.60	0	0.00	82.50	1	5,999	0.02%
2021/09/01	3	86.63	4	84.98	84.40	-1	5,976	-0.02%
2021/08/31	1	82.40	1	83.30	83.70	0	5,808	0.00%
2021/08/30	1	82.70	0	0.00	82.60	1	5,832	0.02%
2021/08/26	0	0.00	1	84.50	84.40	-1	5,837	-0.02%
2021/08/25	0	0.00	1	84.00	83.40	-1	5,850	-0.02%
2021/08/23	0	0.00	1	80.20	81.40	-1	5,850	-0.02%
2021/08/19	2	79.75	1	80.40	78.50	1	5,897	0.02%
2021/08/18	2	78.55	2	79.35	80.70	0	5,935	0.00%
2021/08/17	2	79.50	2	80.55	78.50	0	5,938	0.00%
2021/08/16	2	79.55	1	80.30	79.90	1	5,943	0.02%
2021/08/13	1	82.50	0	0.00	83.00	1	5,914	0.02%
2021/08/12	0	0.00	3	83.20	85.50	-3	5,910	-0.05%
2021/08/11	9	81.58	0	0.00	81.50	9	5,905	0.15%
2021/08/10	3	85.10	4	84.75	85.30	-1	5,891	-0.02%
2021/08/09	15	86.80	3	86.83	86.00	12	5,919	0.20%
2021/08/06	3	84.80	0	0.00	84.80	3	5,888	0.05%
2021/08/05	1	85.60	3	86.73	86.00	-2	5,938	-0.03%
2021/08/04	1	86.70	0	0.00	86.10	1	6,030	0.02%
2021/08/03	0	0.00	1	88.00	88.00	-1	6,078	-0.02%
2021/08/02	1	85.50	1	86.50	86.60	0	6,180	0.00%
2021/07/30	5	86.56	0	0.00	85.80	5	6,216	0.08%
2021/07/28	2	86.30	2	85.90	85.90	0	6,249	0.00%
2021/07/27	6	90.13	2	92.60	89.30	4	6,322	0.06%
2021/07/26	0	0.00	5	90.54	91.70	-5	6,284	-0.08%
2021/07/23	3	89.00	2	90.05	89.20	1	6,240	0.02%
2021/07/22	3	88.83	2	90.25	89.20	1	6,484	0.02%
2021/07/21	0	0.00	4	89.68	88.20	-4	6,516	-0.06%
2021/07/20	5	87.60	2	87.10	86.60	3	6,441	0.05%
2021/07/19	3	89.80	0	0.00	89.50	3	6,373	0.05%
2021/07/16	0	0.00	2	91.20	91.30	-2	6,365	-0.03%
2021/07/15	3	90.27	0	0.00	90.40	3	6,363	0.05%
2021/07/14	2	90.50	3	92.30	90.60	-1	6,334	-0.02%
2021/07/13	8.1	95.12	20	97.73	92.20	-11.9	6,255	-0.19%
2021/07/12	2	92.60	7	93.31	94.30	-5	5,656	-0.09%
2021/07/09	2	89.95	1	91.20	90.20	1	5,498	0.02%
2021/07/08	0	0.00	31	90.70	91.10	-31	5,553	-0.56%
2021/07/07	1	90.80	22	90.80	90.80	-21	5,573	-0.38%
2021/07/06	216	94.76	227	92.15	92.10	-11	5,563	-0.20%	大買/大賣/
2021/07/05	42	91.56	4	91.83	91.60	38	5,337	0.71%
2021/07/02	0	0.00	2	89.85	89.20	-2	5,510	-0.04%
2021/07/01	9	89.12	4	88.30	88.00	5	5,490	0.09%
2021/06/30	22	91.72	1	93.50	92.00	21	5,433	0.39%
2021/06/29	2	92.80	2	91.90	92.50	0	5,408	0.00%
2021/06/28	13	93.31	7	93.26	92.40	6	5,203	0.12%
2021/06/25	16	89.28	14	91.29	91.00	2	4,772	0.04%
2021/06/24	9	84.40	2	84.80	86.20	7	4,312	0.16%
2021/06/23	0	0.00	1	81.10	81.90	-1	4,197	-0.02%
2021/06/22	1	81.30	0	0.00	79.70	1	4,216	0.02%
2021/06/18	1	81.90	1	82.70	83.30	0	4,293	0.00%
2021/06/07	1	79.50	1	80.20	80.90	0	5,077	0.00%
2021/06/04	1	81.00	0	0.00	81.00	1	5,210	0.02%
2021/06/03	0	0.00	1	81.30	81.90	-1	5,331	-0.02%
2021/06/02	1	82.00	6	81.30	80.60	-5	5,422	-0.09%
2021/06/01	2	84.60	2	83.15	82.50	0	5,826	0.00%
2021/05/31	2	81.25	1	82.20	82.00	1	5,898	0.02%
2021/05/28	0	0.00	4	80.50	81.20	-4	5,980	-0.07%
2021/05/27	4	79.55	1	79.80	79.20	3	6,098	0.05%
2021/05/24	1	74.80	1	75.50	77.40	0	6,618	0.00%
2021/05/21	1	74.80	3	75.70	76.20	-2	6,937	-0.03%
2021/05/20	4	75.23	2	76.00	73.90	2	7,728	0.03%
2021/05/19	3	74.03	2	74.60	75.00	1	8,583	0.01%
2021/05/18	1	70.00	4	72.20	73.60	-3	8,963	-0.03%
2021/05/17	5	67.82	0	0.00	68.30	5	8,983	0.06%
2021/05/14	1	74.60	0	0.00	73.50	1	9,000	0.01%
2021/05/13	3	71.07	5	72.04	74.20	-2	9,084	-0.02%
2021/05/12	7	74.77	0	0.00	72.00	7	9,244	0.08%
2021/05/11	8	78.09	2	77.50	77.60	6	9,154	0.07%
2021/05/10	14	83.60	1	83.30	82.50	13	9,133	0.14%
2021/05/06	2	76.00	2	76.60	76.90	0	9,143	0.00%
2021/05/05	1	77.50	0	0.00	77.00	1	9,153	0.01%
2021/05/04	1	78.60	9	80.27	78.10	-8	9,146	-0.09%
2021/05/03	0	0.00	2	85.70	85.60	-2	9,019	-0.02%
2021/04/29	1	88.90	0	0.00	88.70	1	8,986	0.01%
2021/04/28	7	93.07	19	93.03	90.70	-12	8,972	-0.13%
2021/04/27	0	0.00	1	90.20	91.20	-1	8,731	-0.01%
2021/04/26	0	0.00	1	89.50	88.90	-1	8,680	-0.01%
2021/04/23	1	87.50	1	87.90	88.20	0	8,683	0.00%
2021/04/22	1	88.10	0	0.00	86.60	1	8,696	0.01%
2021/04/21	5	89.82	7	89.11	88.80	-2	8,661	-0.02%
2021/04/20	0	0.00	5	90.10	90.00	-5	8,621	-0.06%
2021/04/19	1	88.80	0	0.00	88.80	1	8,673	0.01%
2021/04/16	1	89.70	2	90.75	89.80	-1	8,803	-0.01%
2021/04/15	0	0.00	1	90.00	89.30	-1	8,847	-0.01%
2021/04/13	1	89.40	0	0.00	88.10	1	8,858	0.01%
2021/04/12	6	90.60	5	91.70	90.00	1	8,845	0.01%
2021/04/09	20	92.63	3	90.93	90.70	17	8,899	0.19%
2021/04/08	3	93.40	12	92.20	93.30	-9	8,771	-0.10%
2021/04/07	5	89.00	1	89.30	89.20	4	8,521	0.05%
2021/04/06	5	87.76	1	89.60	87.70	4	8,521	0.05%
2021/04/01	16	90.54	9	90.18	89.70	7	8,460	0.08%
2021/03/31	1	89.70	0.1	90.00	89.30	0.9	8,378	0.01%
2021/03/30	5	88.70	5	88.80	88.90	0	8,353	0.00%
2021/03/26	0	0.00	2	88.40	88.20	-2	8,323	-0.02%
2021/03/24	0.1	87.70	1	87.70	87.50	-0.9	8,304	-0.01%
2021/03/23	3	87.90	0	0.00	87.10	3	8,284	0.04%
2021/03/22	1	90.00	0	0.00	88.80	1	8,227	0.01%
2021/03/18	2	91.80	1	91.30	91.20	1	8,174	0.01%
2021/03/16	1	90.80	2	90.20	89.90	-1	8,359	-0.01%
2021/03/15	1	88.80	0	0.00	88.80	1	8,476	0.01%
2021/03/12	5	89.10	0	0.00	89.10	5	8,447	0.06%
2021/03/11	3	91.27	8	90.64	90.10	-5	8,423	-0.06%
2021/03/10	3	90.53	4	90.35	90.40	-1	8,239	-0.01%
2021/03/09	0	0.00	5	87.72	89.20	-5	8,160	-0.06%
2021/03/08	0	0.00	2	89.50	87.00	-2	8,088	-0.02%
2021/03/05	26	89.78	14	90.01	88.10	12	8,016	0.15%
2021/03/04	5	88.18	5	86.10	86.10	0	7,670	0.00%
2021/03/03	4	90.73	3	90.30	89.80	1	7,702	0.01%
2021/03/02	2	92.40	14	90.26	88.90	-12	7,600	-0.16%
2021/02/26	7	91.66	3	91.57	92.00	4	7,479	0.05%
2021/02/25	7	90.84	4	92.38	89.70	3	7,279	0.04%
2021/02/24	6	93.98	7	91.53	90.70	-1	7,132	-0.01%
2021/02/23	1	91.50	1	93.00	93.20	0	6,872	0.00%
2021/02/22	17	99.41	19	98.14	95.80	-2	6,549	-0.03%
2021/02/19	41	89.55	43	89.88	94.00	-2	5,820	-0.03%
2021/02/18	74	82.84	76	83.79	85.50	-2	4,952	-0.04%
2021/02/17	1	76.30	0	0.00	77.80	1	4,570	0.02%
2021/02/05	3	76.40	50	75.52	75.60	-47	4,508	-1.04%
2021/02/04	1	77.30	0	0.00	77.10	1	4,465	0.02%
2021/02/03	72	77.00	25	77.42	75.70	47	4,357	1.08%
2021/02/02	1	72.40	1	72.40	72.40	0	4,182	0.00%
2021/01/29	20	76.48	15	74.73	73.80	5	4,167	0.12%
2021/01/27	0	0.00	2	75.10	74.80	-2	3,975	-0.05%
2021/01/25	1	74.00	0	0.00	73.90	1	3,903	0.03%
2021/01/22	0	0.00	1	71.50	73.20	-1	3,877	-0.03%
2021/01/18	1	73.40	0	0.00	73.80	1	3,709	0.03%
2021/01/14	0	0.00	2	77.45	77.70	-2	3,619	-0.06%
2021/01/12	3	76.73	0	0.00	76.10	3	3,555	0.08%
2021/01/11	1	79.20	6	79.05	79.90	-5	3,465	-0.14%
2021/01/07	2	77.05	1	75.90	77.10	1	3,212	0.03%
2021/01/04	1	78.00	5	77.36	78.00	-4	3,019	-0.13%
2020/12/31	0	0.00	3	74.50	73.90	-3	2,905	-0.10%
2020/12/29	2	73.90	0	0.00	73.70	2	2,867	0.07%
2020/12/25	2	73.30	0	0.00	72.70	2	2,798	0.07%
2020/12/24	0	0.00	4	72.10	72.70	-4	2,779	-0.14%
2020/12/21	2	72.90	0	0.00	72.20	2	2,772	0.07%
2020/12/18	1	74.00	1	74.40	73.60	0	2,747	0.00%
2020/12/17	0	0.00	1	72.70	72.30	-1	2,701	-0.04%
2020/12/14	1	77.00	0	0.00	75.50	1	2,592	0.04%
2020/12/11	6	79.48	12	79.08	77.20	-6	2,545	-0.24%
2020/12/10	14	78.75	14	79.57	79.90	0	2,382	0.00%
2020/12/09	10	77.40	7	76.60	78.80	3	2,176	0.14%
2020/12/08	1	73.80	1	73.40	73.30	0	1,938	0.00%
2020/12/07	1	72.30	0	0.00	72.50	1	1,922	0.05%
2020/12/04	1	74.30	2	73.95	73.70	-1	1,889	-0.05%
2020/12/03	3	75.40	2	74.95	74.20	1	1,868	0.05%
2020/12/02	1	72.60	1	73.50	73.90	0	1,793	0.00%
2020/11/30	1	72.40	3	73.20	73.20	-2	1,727	-0.12%
2020/11/27	10	73.06	7	73.41	74.00	3	1,682	0.18%
2020/11/26	2	70.85	1	70.80	70.70	1	1,507	0.07%
2020/11/25	1	70.10	0	0.00	70.20	1	1,493	0.07%
2020/11/24	1	70.50	1	71.00	70.60	0	1,471	0.00%
2020/11/18	1	70.00	1	71.10	70.30	0	1,453	0.00%
2020/11/17	0	0.00	1	69.10	69.40	-1	1,379	-0.07%
2020/11/11	0	0.00	3	68.70	68.80	-3	1,410	-0.21%
2020/11/10	1	69.30	0	0.00	68.50	1	1,405	0.07%
2020/10/28	0	0.00	1	64.10	64.10	-1	1,529	-0.07%
2020/10/19	0	0.00	1	65.40	65.70	-1	1,809	-0.06%
2020/10/16	1	64.80	0	0.00	64.80	1	1,906	0.05%
2020/10/13	0	0.00	5	64.24	64.70	-5	2,014	-0.25%
2020/09/30	5	64.40	0	0.00	64.40	5	2,637	0.19%
2020/09/24	1	63.90	0	0.00	63.90	1	3,593	0.03%
2020/09/18	0	0.00	1	68.50	68.10	-1	3,653	-0.03%
2020/08/31	0	0.00	1	65.60	66.00	-1	4,173	-0.02%
2020/08/28	2	66.40	0	0.00	66.10	2	4,203	0.05%
2020/08/26	0	0.00	1	66.60	66.60	-1	4,415	-0.02%
2020/08/19	0	0.00	5	69.10	68.50	-5	4,386	-0.11%
2020/08/14	0	0.00	1	70.50	70.70	-1	4,370	-0.02%
2020/08/13	2	70.55	1	70.20	70.00	1	4,368	0.02%
2020/07/31	1	68.70	0	0.00	69.00	1	4,580	0.02%
2020/07/29	0	0.00	1	68.50	68.50	-1	4,577	-0.02%
2020/07/28	1	67.70	0	0.00	67.30	1	4,577	0.02%
2020/07/23	0	0.00	1	73.10	72.30	-1	4,568	-0.02%
2020/07/10	0	0.00	3	77.93	75.00	-3	4,421	-0.07%
2020/07/09	12	80.98	4	81.13	79.90	8	4,363	0.18%
2020/07/08	8	81.03	7	80.06	81.40	1	4,194	0.02%
2020/07/07	109	72.61	106	75.51	77.10	3	3,612	0.08%	大買/大賣/
2020/07/06	2	71.80	0	0.00	72.10	2	3,368	0.06%
2020/07/01	0	0.00	2	71.30	71.00	-2	3,440	-0.06%
2020/06/29	2	68.80	0	0.00	68.80	2	3,425	0.06%
2020/06/24	0	0.00	160	69.95	70.20	-160	3,431	-4.66%	大賣/鉅額交易
2020/06/23	1	71.10	0	0.00	70.10	1	3,459	0.03%
2020/06/19	60	71.55	0	0.00	70.00	60	3,529	1.70%
2020/06/18	137	70.78	136	70.67	70.70	1	3,433	0.03%	大買/大賣/
2020/06/17	6	70.60	8	70.48	70.30	-2	3,447	-0.06%
2020/06/15	47	69.26	41	68.23	68.00	6	3,541	0.17%
2020/06/12	3	68.33	3	68.00	68.80	0	3,559	0.00%
2020/06/11	189	70.50	187	70.48	69.90	2	3,586	0.06%	大買/大賣/
2020/06/10	181	74.43	77	72.68	72.20	104	3,590	2.90%	大買/鉅額交易
2020/06/08	0	0.00	5	71.80	71.50	-5	3,570	-0.14%
2020/06/03	5	72.50	6	73.68	72.40	-1	3,618	-0.03%
2020/06/02	6	71.53	3	73.23	72.30	3	3,568	0.08%
2020/05/26	1	70.10	0	0.00	69.50	1	3,585	0.03%
2020/05/11	0	0.00	1	70.90	70.90	-1	4,099	-0.02%
2020/05/08	5	71.28	0	0.00	70.70	5	4,087	0.12%
2020/05/07	1	73.80	4	73.83	74.60	-3	3,973	-0.08%
2020/05/06	2	71.70	0	0.00	71.30	2	3,944	0.05%
2020/05/04	1	70.70	1	70.90	70.70	0	4,041	0.00%
2020/04/30	0	0.00	1.3	72.56	72.60	-1.3	4,096	-0.03%
2020/04/27	0.3	70.60	1	69.50	70.40	-0.7	4,228	-0.02%
2020/04/22	0	0.00	1	68.50	68.50	-1	4,402	-0.02%
2020/04/21	0	0.00	2	68.65	67.50	-2	4,488	-0.04%
2020/04/20	2	70.00	1	69.90	70.40	1	4,530	0.02%
2020/04/17	1	71.20	2	70.60	69.20	-1	4,584	-0.02%
2020/04/15	1	70.20	1	69.60	70.10	0	4,829	0.00%
2020/04/14	6	68.00	5	68.50	69.70	1	4,917	0.02%
2020/04/13	6	66.18	7	68.19	67.40	-1	5,160	-0.02%
2020/04/10	0	0.00	1	67.00	66.80	-1	5,536	-0.02%
2020/04/09	1	67.50	1	69.20	67.30	0	5,868	0.00%
2020/04/08	2	68.25	3	67.50	68.40	-1	6,121	-0.02%
2020/04/07	3	66.47	6	65.88	66.60	-3	6,268	-0.05%
2020/04/06	0	0.00	1	62.60	62.40	-1	6,416	-0.02%
2020/04/01	1	62.20	1	61.50	62.00	0	6,722	0.00%
2020/03/31	1	61.70	0	0.00	61.00	1	7,310	0.01%
2020/03/27	3	62.87	0	0.00	61.00	3	7,928	0.04%
2020/03/25	1	61.90	0	0.00	61.60	1	8,673	0.01%
2020/03/24	0	0.00	1	58.20	58.90	-1	8,750	-0.01%
2020/03/20	1	57.40	0	0.00	57.50	1	9,195	0.01%
2020/03/19	6	55.50	5	55.50	52.30	1	9,238	0.01%
2020/03/18	1	61.50	0	0.00	58.10	1	9,165	0.01%
2020/03/13	3	65.43	8	64.90	68.00	-5	9,102	-0.05%
2020/03/12	1	73.00	10	72.80	71.00	-9	9,013	-0.10%
2020/03/11	1	81.60	20	78.23	78.50	-19	8,929	-0.21%
2020/03/10	1	78.60	5	79.90	80.80	-4	8,950	-0.04%
2020/03/09	1	80.00	0	0.00	79.00	1	8,906	0.01%
2020/03/06	0	0.00	10	83.20	83.20	-10	8,846	-0.11%
2020/03/05	55	85.00	25	84.66	84.60	30	8,831	0.34%
2020/03/04	0	0.00	3	82.50	83.70	-3	8,817	-0.03%
2020/03/03	1	83.70	2	84.30	83.70	-1	8,805	-0.01%
2020/03/02	7	82.97	7	82.21	81.50	0	8,759	0.00%
2020/02/27	1	85.20	0	0.00	83.70	1	8,723	0.01%
2020/02/26	1	89.90	2	89.70	88.30	-1	8,644	-0.01%
2020/02/24	1	89.40	3	91.80	91.90	-2	8,532	-0.02%
2020/02/21	4	90.30	0	0.00	90.70	4	8,502	0.05%
2020/02/20	4	92.03	3.5	92.30	91.00	0.5	8,474	0.01%
2020/02/19	3	91.63	5	90.70	92.10	-2	8,358	-0.02%
2020/02/18	1	88.20	0	0.00	88.30	1	8,233	0.01%
2020/02/17	1	88.90	2	88.95	88.40	-1	8,238	-0.01%
2020/02/14	0	0.00	1	88.30	88.80	-1	8,215	-0.01%
2020/02/13	2	88.55	0	0.00	87.80	2	8,200	0.02%
2020/02/12	7	87.94	7	87.80	88.50	0	8,187	0.00%
2020/02/11	1	85.40	0	0.00	85.50	1	8,131	0.01%
2020/02/07	1	87.00	0	0.00	85.40	1	8,138	0.01%
2020/02/06	1	87.20	1	88.00	88.00	0	8,139	0.00%
2020/02/05	27	88.30	25	88.35	86.70	2	8,141	0.02%
2020/02/04	3	87.20	1	88.20	87.60	2	8,089	0.02%
2020/02/03	1	81.30	1	83.50	84.80	0	8,065	0.00%
2020/01/31	1	86.40	13	86.21	86.50	-12	8,256	-0.15%
2020/01/30	0.5	86.70	1	86.60	86.60	-0.5	8,282	-0.01%
2020/01/20	11	95.61	13	96.17	96.20	-2	8,158	-0.02%
2020/01/16	29	95.73	28	96.49	96.60	1	8,264	0.01%
2020/01/15	4	97.73	3	96.60	95.50	1	8,159	0.01%
2020/01/14	13	98.75	0	0.00	98.30	13	8,055	0.16%
2020/01/13	2	97.40	8	97.30	98.20	-6	7,961	-0.08%
2020/01/10	5	98.84	3	97.50	97.00	2	7,897	0.03%
2020/01/09	9	99.67	14	100.05	100.50	-5	7,686	-0.07%
2020/01/08	18	99.73	14	97.66	97.40	4	7,556	0.05%
2020/01/07	6	99.55	2	100.10	99.20	4	7,403	0.05%
2020/01/06	19	105.76	14	106.79	103.00	5	7,077	0.07%
2020/01/03	28	105.98	25	102.50	104.50	3	6,656	0.05%
2020/01/02	13	109.46	14	109.14	108.50	-1	6,306	-0.02%
2019/12/31	3	107.00	3	108.00	108.00	0	6,011	0.00%
2019/12/30	3	107.00	1	105.50	105.50	2	5,801	0.03%
2019/12/27	15	107.37	17	106.50	106.00	-2	5,576	-0.04%
2019/12/26	12	106.88	14	106.18	106.50	-2	5,269	-0.04%
2019/12/25	16	100.34	9	100.04	101.50	7	4,672	0.15%
2019/12/24	9	96.69	8	96.51	96.50	1	4,318	0.02%
2019/12/23	6	95.65	15	96.42	95.80	-9	4,028	-0.22%
2019/12/20	13	88.69	14	88.19	88.90	-1	3,572	-0.03%
2019/12/19	10	86.90	12	86.92	85.60	-2	3,250	-0.06%
2019/12/18	0	0.00	8	86.69	86.50	-8	3,126	-0.26%
2019/12/17	18	86.39	34	86.21	86.00	-16	3,007	-0.53%
2019/12/16	3	81.53	2	81.35	82.80	1	2,674	0.04%
2019/12/13	4	79.33	0	0.00	79.10	4	2,585	0.15%
2019/12/12	3	80.63	3	81.13	80.20	0	2,560	0.00%
2019/12/10	3	78.33	0	0.00	79.20	3	2,462	0.12%
2019/12/06	0	0.00	1	78.40	78.40	-1	2,492	-0.04%
2019/12/05	7	79.16	0	0.00	78.70	7	2,519	0.28%
2019/12/02	10	78.20	10	77.40	77.40	0	2,515	0.00%
2019/11/28	2	77.30	0	0.00	77.80	2	2,560	0.08%
2019/11/27	1	78.20	0	0.00	78.70	1	2,591	0.04%
2019/11/25	3	77.67	0	0.00	77.40	3	2,839	0.11%
2019/11/22	5	77.20	5	76.90	76.50	0	2,859	0.00%
2019/11/20	1	76.70	2	76.50	76.60	-1	2,931	-0.03%
2019/11/15	0	0.00	3	78.20	78.20	-3	3,030	-0.10%
2019/11/14	1	77.70	0	0.00	77.70	1	3,075	0.03%
2019/11/13	0	0.00	3	79.00	79.10	-3	3,136	-0.10%
2019/11/11	0	0.00	3	80.20	79.70	-3	3,175	-0.09%
2019/11/08	8	83.01	5	83.10	83.00	3	3,204	0.09%
2019/11/07	0	0.00	2	83.50	83.60	-2	3,248	-0.06%
2019/11/06	2	84.35	4	84.70	84.20	-2	3,240	-0.06%
2019/11/05	1	85.60	1	85.80	85.20	0	3,239	0.00%
2019/11/04	1	85.80	0	0.00	85.40	1	3,240	0.03%
2019/11/01	0	0.00	7	85.29	85.30	-7	3,225	-0.22%
2019/10/31	17	84.56	18	84.36	84.00	-1	3,225	-0.03%
2019/10/30	30	85.64	13	85.83	84.90	17	3,181	0.53%
2019/10/29	0	0.00	2	84.00	84.80	-2	2,957	-0.07%
2019/10/28	1	82.40	0	0.00	82.10	1	2,908	0.03%
2019/10/25	12	83.78	3	85.00	83.00	9	2,909	0.31%
2019/10/24	28	83.13	29	84.04	84.30	-1	2,857	-0.03%
2019/10/23	6	80.92	7	81.26	81.10	-1	2,728	-0.04%
2019/10/14	10	79.50	10	78.95	78.90	0	3,284	0.00%
2019/10/09	5	80.00	5	79.70	79.00	0	3,275	0.00%
2019/10/07	5	81.50	5	81.10	81.10	0	3,333	0.00%
2019/10/04	5	81.40	5	81.00	81.00	0	3,349	0.00%
2019/10/03	1	80.30	1	81.00	80.60	0	3,366	0.00%
2019/10/02	1	81.00	1	81.50	81.50	0	3,389	0.00%
2019/10/01	0	0.00	1	79.90	80.60	-1	3,381	-0.03%
2019/09/27	0	0.00	10	78.50	78.30	-10	3,409	-0.29%
2019/09/25	2	79.20	6	79.68	79.30	-4	3,539	-0.11%
2019/09/23	1	81.50	0	0.00	81.00	1	3,757	0.03%
2019/09/19	2	81.60	0	0.00	80.40	2	4,033	0.05%
2019/09/18	0	0.00	1	81.70	81.50	-1	4,017	-0.02%
2019/09/17	1	82.10	5	82.60	81.90	-4	4,030	-0.10%
2019/09/16	2	81.65	0	0.00	81.50	2	4,101	0.05%
2019/09/12	0	0.00	4	82.73	82.60	-4	4,166	-0.10%
2019/09/11	0	0.00	1	82.90	82.30	-1	4,240	-0.02%
2019/09/10	1	82.00	2	82.00	82.30	-1	4,277	-0.02%
2019/09/09	1	84.70	0	0.00	83.60	1	4,317	0.02%
2019/09/05	10	86.10	0	0.00	85.90	10	4,789	0.21%
2019/09/04	2	85.40	11	85.03	85.50	-9	4,813	-0.19%
2019/09/03	1	86.10	2	85.80	84.70	-1	4,841	-0.02%
2019/09/02	1	86.10	2	85.80	86.00	-1	4,833	-0.02%
2019/08/30	2	86.40	4	86.08	85.70	-2	4,851	-0.04%
2019/08/29	10	87.68	3	88.50	86.10	7	4,820	0.15%
2019/08/28	5	87.00	7	86.56	87.70	-2	4,687	-0.04%
2019/08/27	1	83.40	0	0.00	84.00	1	4,565	0.02%
2019/08/23	7	85.76	6	86.43	85.10	1	4,534	0.02%
2019/08/22	3	86.17	2	87.10	85.80	1	4,491	0.02%
2019/08/21	2	85.30	3	85.60	85.30	-1	4,431	-0.02%
2019/08/20	0	0.00	1	84.90	85.30	-1	4,411	-0.02%
2019/08/19	1	85.30	1	85.30	84.10	0	4,378	0.00%
2019/08/16	7	84.11	4	84.20	85.00	3	4,345	0.07%
2019/08/14	1	82.00	2	82.50	82.30	-1	4,258	-0.02%
2019/08/13	1	83.20	0	0.00	80.70	1	4,238	0.02%
2019/08/12	1	82.70	0	0.00	82.90	1	4,208	0.02%
2019/08/08	5	79.20	0	0.00	79.50	5	4,154	0.12%
2019/08/07	0	0.00	5	78.80	78.00	-5	4,167	-0.12%
2019/08/06	1	75.00	0	0.00	79.50	1	4,196	0.02%
2019/08/05	0	0.00	3	78.80	78.00	-3	4,198	-0.07%
2019/08/02	1	80.40	0	0.00	80.60	1	4,196	0.02%
2019/07/31	3	82.93	0	0.00	83.40	3	4,220	0.07%
2019/07/30	2	84.40	0	0.00	81.80	2	4,191	0.05%
2019/07/26	1	85.80	0	0.00	85.40	1	4,270	0.02%
2019/07/23	8	85.94	7	85.63	84.80	1	4,307	0.02%
2019/07/22	1	84.90	1	85.40	84.90	0	4,351	0.00%
2019/07/19	3	84.93	0	0.00	85.00	3	4,365	0.07%
2019/07/18	1	87.70	50	86.26	85.00	-49	4,337	-1.13%
2019/07/17	63	90.56	13	90.74	87.20	50	4,321	1.16%
2019/07/16	1	88.30	1	87.80	86.80	0	4,094	0.00%
2019/07/11	1	86.70	8	87.20	86.00	-7	4,338	-0.16%
2019/07/10	1	85.90	2	85.65	86.40	-1	4,383	-0.02%
2019/07/09	1	84.30	0	0.00	84.00	1	4,450	0.02%
2019/07/08	1	84.90	0	0.00	85.10	1	4,593	0.02%
2019/07/05	8	86.20	0	0.00	86.40	8	4,668	0.17%
2019/07/03	6	88.60	3	89.70	87.00	3	4,814	0.06%
2019/07/02	2	88.90	3	88.67	88.50	-1	4,827	-0.02%
2019/07/01	14	91.04	12	90.18	89.70	2	4,829	0.04%
2019/06/28	0	0.00	1	86.60	86.90	-1	4,801	-0.02%
2019/06/27	13	86.83	65	84.34	86.90	-52	5,131	-1.01%
2019/06/25	21	82.67	0	0.00	81.30	21	5,226	0.40%
2019/06/24	24	81.17	1	81.50	82.70	23	5,489	0.42%
2019/06/21	22	84.42	0	0.00	80.80	22	6,009	0.37%
2019/06/19	0	0.00	2	82.40	82.20	-2	6,977	-0.03%
2019/06/17	1	81.60	1	81.10	83.00	0	7,921	0.00%
2019/06/14	6	82.87	9	81.76	81.60	-3	7,923	-0.04%
2019/06/13	10	81.07	6	81.22	80.40	4	7,774	0.05%
2019/06/12	5	74.50	5	74.90	76.00	0	7,605	0.00%
2019/06/11	1	73.50	1	75.40	74.10	0	7,906	0.00%
2019/05/31	7	73.64	2	74.05	73.60	5	8,119	0.06%
2019/05/23	1	72.80	6	73.00	72.90	-5	8,607	-0.06%
2019/05/22	1	75.80	0	0.00	75.50	1	9,113	0.01%
2019/05/17	1	76.00	0	0.00	75.00	1	9,366	0.01%
2019/05/14	3	78.10	3	79.20	80.60	0	9,518	0.00%
2019/05/09	2	81.90	0	0.00	82.00	2	9,554	0.02%
2019/05/07	1	86.80	1	87.20	86.00	0	9,573	0.00%
2019/05/06	7	86.76	5	85.70	85.70	2	9,611	0.02%
2019/05/03	2	90.60	3	89.87	89.70	-1	9,571	-0.01%
2019/05/02	5	88.80	5	88.00	88.00	0	9,524	0.00%
2019/04/26	1	87.80	4	88.00	87.50	-3	9,773	-0.03%
2019/04/24	10	91.05	11	91.00	90.80	-1	9,943	-0.01%
2019/04/23	0	0.00	18	90.42	90.40	-18	10,073	-0.18%
2019/04/19	11	92.98	0	0.00	91.30	11	10,529	0.10%
2019/04/18	11	93.15	12	93.93	92.50	-1	10,755	-0.01%
2019/04/17	0	0.00	2	91.40	91.20	-2	10,669	-0.02%
2019/04/16	13	93.53	10	92.10	92.20	3	10,632	0.03%
2019/04/15	12	93.00	6	91.75	93.60	6	10,584	0.06%
2019/04/12	2	92.85	0	0.00	91.50	2	10,511	0.02%
2019/04/11	2	96.75	1	94.80	94.80	1	10,375	0.01%
2019/04/10	2	97.85	2	96.30	96.30	0	10,308	0.00%
2019/04/09	2	96.65	0	0.00	96.10	2	10,267	0.02%
2019/04/08	4	97.78	4	98.10	96.50	0	10,221	0.00%
2019/04/03	1	98.50	0	0.00	97.50	1	10,114	0.01%
2019/04/02	3	98.07	7	98.41	98.80	-4	10,066	-0.04%
2019/04/01	9	101.04	9	101.04	97.40	0	9,895	0.00%
2019/03/29	5	96.88	3	96.57	98.40	2	9,486	0.02%
2019/03/28	7	97.53	4	97.28	96.40	3	9,346	0.03%
2019/03/27	3	97.40	2	97.20	97.70	1	9,125	0.01%
2019/03/26	3	99.27	4	98.60	99.10	-1	8,857	-0.01%
2019/03/25	5	92.70	0	0.00	95.60	5	8,350	0.06%
2019/03/22	6	95.10	3	94.67	94.60	3	8,080	0.04%
2019/03/21	4	87.58	18	88.76	90.50	-14	7,287	-0.19%
2019/03/20	2	83.35	6	85.08	82.30	-4	6,741	-0.06%
2019/03/19	1	79.60	0	0.00	80.20	1	6,353	0.02%
2019/03/18	1	80.00	2	79.75	78.80	-1	6,301	-0.02%
2019/03/15	5	78.50	1	79.20	78.80	4	6,244	0.06%
2019/03/14	5	79.78	8	79.81	80.10	-3	6,161	-0.05%
2019/03/13	6	78.47	8	78.56	79.10	-2	5,920	-0.03%
2019/03/12	9	76.64	1	77.20	75.60	8	5,834	0.14%
2019/03/08	0	0.00	5	74.80	74.80	-5	5,987	-0.08%
2019/03/07	2	76.10	1	76.80	75.60	1	6,020	0.02%
2019/03/05	10	77.67	5	77.72	77.20	5	6,139	0.08%
2019/03/04	1	77.80	5	77.50	77.00	-4	6,128	-0.07%
2019/02/27	4	77.90	1	77.20	77.20	3	6,089	0.05%
2019/02/26	1	78.90	70	78.00	77.50	-69	6,118	-1.13%
2019/02/25	3	79.67	2	79.80	79.20	1	6,320	0.02%
2019/02/22	3	79.23	5	78.92	78.80	-2	6,205	-0.03%
2019/02/21	9	78.84	15	79.07	79.70	-6	6,066	-0.10%
2019/02/20	2	75.20	0	0.00	74.20	2	5,579	0.04%
2019/02/19	4	75.45	7	76.04	75.00	-3	5,591	-0.05%
2019/02/18	9	74.76	9	74.29	74.50	0	5,466	0.00%
2019/02/15	1	74.60	0	0.00	72.50	1	5,404	0.02%
2019/02/14	72	75.25	1	75.40	74.10	71	5,410	1.31%
2019/02/13	6	76.35	10	76.95	74.80	-4	5,440	-0.07%
2019/02/12	3	75.20	0	0.00	75.00	3	5,329	0.06%
2019/02/11	0	0.00	3	74.53	74.80	-3	5,362	-0.06%
2019/01/30	1	73.50	1	74.50	73.50	0	5,743	0.00%
2019/01/29	0	0.00	1	73.60	74.00	-1	6,050	-0.02%
2019/01/28	2	73.45	0	0.00	72.70	2	6,021	0.03%
2019/01/25	2	73.40	2	73.85	73.20	0	6,071	0.00%
2019/01/22	1	73.00	0	0.00	73.00	1	6,136	0.02%
2019/01/21	3	74.83	2	74.10	73.80	1	6,157	0.02%
2019/01/18	13	75.48	13	75.82	74.30	0	6,148	0.00%
2019/01/17	9	76.06	9	75.74	72.70	0	5,990	0.00%
2019/01/16	1	75.00	1.1	75.01	74.10	-0.1	5,890	0.00%
2019/01/15	10	74.80	20	74.65	75.50	-10	5,839	-0.17%
2019/01/14	16.1	75.18	9	75.63	75.10	7.1	5,709	0.12%
2019/01/11	8	72.36	1	72.70	71.80	7	5,386	0.13%
2019/01/10	7	71.47	8.9	71.93	71.50	-1.9	5,164	-0.04%
2019/01/09	0.1	67.80	2	69.10	67.60	-2	4,877	-0.04%
2019/01/08	0	0.00	3	67.90	68.50	-3	4,827	-0.06%
2019/01/07	1	66.80	2	66.40	66.40	-1	4,801	-0.02%
2019/01/04	0	0.00	3	64.00	64.00	-3	4,813	-0.06%
2019/01/02	0	0.00	2	66.85	67.00	-2	4,968	-0.04%
2018/12/28	3	66.57	4	66.23	66.20	-1	4,990	-0.02%
2018/12/27	3	64.80	0	0.00	65.20	3	4,989	0.06%
2018/12/26	0	0.00	10	63.50	62.70	-10	4,986	-0.20%
2018/12/21	0.2	66.00	0	0.00	64.60	0.2	5,238	0.00%
2018/12/20	1	64.30	5	64.80	64.50	-4	5,217	-0.08%
2018/12/18	22.1	68.39	12	68.23	66.70	10.1	5,263	0.19%
2018/12/17	2	67.85	4	68.23	68.60	-2	5,355	-0.04%
2018/12/14	0	0.00	1	68.20	67.50	-1	5,358	-0.02%
2018/12/13	2	68.80	10	68.30	67.40	-8	5,338	-0.15%
2018/12/12	10	66.50	0	0.00	67.70	10	5,285	0.19%
2018/12/07	7	65.89	0	0.00	65.60	7	5,273	0.13%
2018/12/06	11	67.45	10	65.50	64.70	1	5,302	0.02%
2018/12/05	6.3	67.21	2	67.65	66.90	4.3	5,326	0.08%
2018/12/04	0	0.00	3	69.50	69.90	-3	5,422	-0.06%
2018/12/03	0	0.00	3	70.50	69.80	-3	5,413	-0.06%
2018/11/29	3.1	68.55	2	69.70	66.50	1.1	5,216	0.02%
2018/11/28	3	67.10	1	66.80	68.00	2	5,100	0.04%
2018/11/27	2	65.60	0	0.00	66.90	2	5,032	0.04%
2018/11/26	1	64.70	1	65.00	65.00	0	4,961	0.00%
2018/11/22	10	65.40	20	67.35	64.10	-10	4,887	-0.20%
2018/11/16	1	63.20	1	63.60	62.60	0	4,624	0.00%
2018/11/15	0	0.00	1	60.90	61.70	-1	4,569	-0.02%
2018/11/12	2	63.80	0	0.00	61.10	2	4,614	0.04%
2018/11/09	3	62.00	0	0.00	62.00	3	4,641	0.06%
2018/11/08	2	62.45	2	63.70	61.80	0	4,694	0.00%
2018/11/07	9	62.53	5	62.00	63.00	4	4,732	0.08%
2018/11/06	6	62.93	2	65.65	62.50	4	4,522	0.09%
2018/11/05	1	59.00	0	0.00	60.60	1	4,226	0.02%
2018/11/02	3	58.63	2	59.75	58.20	1	4,408	0.02%
2018/11/01	0	0.00	3	57.50	57.90	-3	4,733	-0.06%
2018/10/31	1	54.40	0	0.00	55.40	1	4,905	0.02%
2018/10/30	0.1	52.40	0	0.00	52.40	0.1	4,885	0.00%
2018/10/29	2	54.15	1	54.80	54.00	1	4,862	0.02%
2018/10/25	1	56.30	1	56.80	56.80	0	4,816	0.00%
2018/10/24	1	59.60	1	62.00	60.20	0	4,759	0.00%
2018/10/22	0	0.00	1	60.50	60.90	-1	4,739	-0.02%
2018/10/19	1	58.70	0	0.00	59.70	1	4,740	0.02%
2018/10/18	1	58.60	1	59.50	58.50	0	4,744	0.00%
2018/10/17	1	58.70	1	59.50	58.50	0	4,821	0.00%
2018/10/16	1	58.40	1	59.00	57.80	0	4,898	0.00%
2018/10/15	0	0.00	5	56.30	57.80	-5	5,034	-0.10%
2018/10/12	6	57.37	2	56.65	57.40	4	5,083	0.08%
2018/10/11	2	55.00	6	54.50	54.50	-4	5,070	-0.08%
2018/10/08	2	64.80	3	65.10	64.80	-1	5,036	-0.02%
2018/10/05	2	67.55	1	67.50	67.00	1	5,060	0.02%
2018/10/04	1	69.80	0	0.00	70.20	1	5,118	0.02%
2018/10/03	3	71.00	0	0.00	70.00	3	5,118	0.06%
2018/10/02	2	74.50	10	75.60	73.50	-8	5,095	-0.16%
2018/10/01	10	73.30	1	72.80	73.30	9	5,000	0.18%
2018/09/27	1	72.80	1	71.50	71.70	0	5,147	0.00%
2018/09/26	1	71.70	0	0.00	71.40	1	5,164	0.02%
2018/09/25	3	71.40	3	71.30	72.20	0	5,172	0.00%
2018/09/21	2	69.50	8	67.99	70.20	-6	5,170	-0.12%
2018/09/20	1	70.50	2	70.75	70.70	-1	5,080	-0.02%
2018/09/19	1	71.10	0	0.00	70.20	1	5,087	0.02%
2018/09/14	1	71.60	1	71.60	71.70	0	5,216	0.00%
2018/09/13	1	69.60	2	68.70	68.50	-1	5,236	-0.02%
2018/09/12	1	68.50	1	68.70	69.20	0	5,278	0.00%
2018/09/11	1	72.00	1	70.10	70.70	0	5,357	0.00%
2018/09/10	1	69.30	0	0.00	69.30	1	5,325	0.02%
2018/09/07	1	77.70	0	0.00	77.00	1	5,431	0.02%
2018/09/05	2	80.90	4	81.00	80.20	-2	5,869	-0.03%
2018/08/28	1	81.20	2	81.05	80.60	-1	7,796	-0.01%
2018/08/24	5	79.20	5	78.60	78.60	0	7,863	0.00%
2018/08/21	1	79.70	0	0.00	79.70	1	8,028	0.01%
2018/08/17	1	79.90	0	0.00	79.50	1	8,203	0.01%
2018/08/16	2	78.85	3	79.73	80.00	-1	8,362	-0.01%
2018/08/14	1	83.50	1	80.40	81.60	0	8,375	0.00%
2018/08/13	1	79.80	0	0.00	82.60	1	8,370	0.01%
2018/08/09	3	91.37	0	0.00	90.80	3	8,330	0.04%
2018/08/08	0	0.00	2	91.20	92.20	-2	8,183	-0.02%
2018/08/07	2	84.30	2	83.90	83.90	0	7,839	0.00%
2018/08/06	1	87.70	0	0.00	88.00	1	7,689	0.01%
2018/08/03	0	0.00	1	88.30	88.70	-1	7,762	-0.01%
2018/08/02	0	0.00	1	90.00	88.10	-1	7,787	-0.01%
2018/08/01	0	0.00	1	90.10	89.10	-1	7,823	-0.01%
2018/07/31	1	89.00	0	0.00	89.30	1	7,818	0.01%
2018/07/30	2	91.35	2	91.05	89.70	0	7,938	0.00%
2018/07/27	1	89.30	0	0.00	89.20	1	7,938	0.01%
2018/07/25	3	89.33	3	89.03	88.50	0	7,991	0.00%
2018/07/24	6	87.92	6	88.02	89.00	0	8,123	0.00%
2018/07/23	3	89.97	0	0.00	89.50	3	8,134	0.04%
2018/07/20	4	92.70	57	93.92	92.20	-53	8,180	-0.65%
2018/07/19	4	92.10	10	93.86	91.10	-6	8,116	-0.07%
2018/07/18	9	90.88	2	90.25	90.30	7	8,211	0.09%
2018/07/17	61	93.20	0	0.00	91.90	61	8,406	0.73%
2018/07/13	1	91.50	3	91.87	91.00	-2	8,549	-0.02%
2018/07/12	4	89.68	2	90.10	91.50	2	8,961	0.02%
2018/07/11	1	87.70	0	0.00	87.50	1	9,523	0.01%
2018/07/10	7	89.03	2	89.10	88.90	5	9,647	0.05%
2018/07/09	1	87.80	1	87.50	87.30	0	9,676	0.00%
2018/07/06	1	85.60	0	0.00	89.40	1	9,702	0.01%
2018/07/05	1	90.50	1	91.10	86.00	0	9,703	0.00%
2018/07/02	0	0.00	1	94.50	92.00	-1	9,669	-0.01%
2018/06/29	3	92.87	2	94.00	94.00	1	9,665	0.01%
2018/06/27	1	93.80	0	0.00	90.90	1	9,654	0.01%
2018/06/26	0	0.00	1	91.00	92.50	-1	9,635	-0.01%
2018/06/25	4	95.13	0	0.00	93.30	4	9,602	0.04%
2018/06/21	2	99.90	1	101.50	98.50	1	9,690	0.01%
2018/06/19	2	104.25	2	104.50	102.00	0	9,921	0.00%
2018/06/15	4	106.25	2	111.25	107.00	2	10,086	0.02%
2018/06/14	6	109.75	11	109.64	110.00	-5	10,122	-0.05%
2018/06/13	5	112.30	11	114.36	109.50	-6	10,003	-0.06%
2018/06/12	6	114.00	2	114.50	111.50	4	9,896	0.04%
2018/06/11	22	111.57	17	111.44	111.00	5	9,973	0.05%
2018/06/08	1	103.50	13	105.50	107.50	-12	9,426	-0.13%
2018/06/07	4	100.00	5	98.20	97.90	-1	9,122	-0.01%
2018/06/06	9	101.52	5	102.40	99.30	4	9,083	0.04%
2018/06/05	27	98.50	29	99.40	98.90	-2	9,182	-0.02%
2018/06/04	0	0.00	1	95.80	95.30	-1	8,960	-0.01%
2018/06/01	2	95.45	2	95.00	94.70	0	9,016	0.00%
2018/05/31	3	94.30	5	94.74	94.70	-2	9,096	-0.02%
2018/05/30	5	93.48	2	94.40	93.20	3	9,150	0.03%
2018/05/29	5	96.52	2	97.30	95.50	3	9,289	0.03%
2018/05/28	1	95.80	1	96.60	95.90	0	9,717	0.00%
2018/05/25	5	96.56	12	95.98	95.20	-7	9,996	-0.07%
2018/05/24	9	95.46	14	95.13	95.00	-5	9,908	-0.05%
2018/05/23	4	91.63	4	91.93	92.10	0	9,867	0.00%
2018/05/22	7	94.46	9	95.50	92.50	-2	9,902	-0.02%
2018/05/21	7	91.33	10	92.68	92.50	-3	9,906	-0.03%
2018/05/18	11	92.64	10	90.20	90.20	1	9,899	0.01%
2018/05/17	20	93.65	17	93.30	92.20	3	10,010	0.03%
2018/05/16	14	89.51	15	89.54	90.00	-1	9,969	-0.01%
2018/05/15	25	89.31	16	89.38	88.30	9	10,102	0.09%
2018/05/14	30	88.40	32	89.55	88.60	-2	10,327	-0.02%
2018/05/11	19	91.83	17	91.02	90.00	2	10,396	0.02%
2018/05/10	3	91.93	18	91.34	91.30	-15	10,518	-0.14%
2018/05/09	3	91.23	1	93.50	90.30	2	10,770	0.02%
2018/05/08	5	90.96	1	91.50	90.70	4	10,944	0.04%
2018/05/07	0	0.00	3	92.30	92.30	-3	11,138	-0.03%
2018/05/04	5	90.42	12	89.93	89.80	-7	11,659	-0.06%
2018/05/03	3	89.83	1	89.80	89.20	2	11,957	0.02%
2018/05/02	2	91.65	2	91.65	90.40	0	12,704	0.00%
2018/04/30	8	90.56	5	91.74	92.40	3	13,070	0.02%
2018/04/27	13	91.02	16	91.46	91.00	-3	12,940	-0.02%
2018/04/26	1	94.20	3	94.10	89.90	-2	12,914	-0.02%
2018/04/25	15	94.94	13	95.12	95.30	2	12,840	0.02%
2018/04/24	28	97.70	24	97.17	95.00	4	12,816	0.03%
2018/04/23	19	103.34	14	99.69	99.50	5	12,740	0.04%
2018/04/20	41	107.82	36	108.07	106.50	5	12,537	0.04%
2018/04/19	4	107.50	2	107.75	106.50	2	12,413	0.02%
2018/04/18	31	112.26	18	113.97	107.00	13	12,497	0.10%
2018/04/17	49	108.92	77	109.94	109.50	-28	12,046	-0.23%
2018/04/16	13	103.35	14	104.89	104.00	-1	11,418	-0.01%
2018/04/13	15	103.07	13	102.85	102.50	2	11,333	0.02%
2018/04/12	12	102.67	12	102.83	102.00	0	11,311	0.00%
2018/04/11	1	104.50	2	103.50	101.50	-1	11,358	-0.01%
2018/04/10	15	102.60	11	105.41	103.00	4	11,373	0.04%
2018/04/03	0	0.00	4	100.88	100.50	-4	11,428	-0.03%
2018/03/31	1	102.50	1	103.50	102.50	0	11,617	0.00%
2018/03/30	3	103.67	1	104.50	102.50	2	11,741	0.02%
2018/03/29	12	104.08	12	103.88	103.00	0	11,891	0.00%
2018/03/28	2	104.25	1	105.00	104.00	1	11,923	0.01%
2018/03/27	4	105.38	3	106.83	105.00	1	11,935	0.01%
2018/03/26	23	104.98	24	104.75	104.00	-1	11,928	-0.01%
2018/03/23	20	101.95	6	103.25	103.50	14	11,928	0.12%
2018/03/22	8	111.75	10	111.05	107.50	-2	11,923	-0.02%
2018/03/21	9	111.44	12	111.13	111.50	-3	11,799	-0.03%
2018/03/20	28	112.54	25	112.26	108.50	3	11,627	0.03%
2018/03/19	0	0.00	1	111.50	111.50	-1	11,530	-0.01%
2018/03/16	4	110.88	7	109.64	109.50	-3	11,568	-0.03%
2018/03/15	28	110.88	38	112.04	109.00	-10	11,700	-0.09%
2018/03/14	2	106.00	3	107.00	107.00	-1	11,310	-0.01%
2018/03/13	37	107.78	35	107.51	106.00	2	11,513	0.02%
2018/03/12	2	105.25	1	106.00	104.50	1	11,617	0.01%
2018/03/09	6	108.33	9	109.17	104.50	-3	11,812	-0.03%
2018/03/08	7	104.43	2	104.25	104.00	5	11,748	0.04%
2018/03/07	5	103.60	9	103.61	103.00	-4	11,836	-0.03%
2018/03/06	8	105.38	3	105.67	106.00	5	11,998	0.04%
2018/03/05	5	109.40	4	108.13	105.50	1	12,005	0.01%
2018/03/02	17	107.71	13	108.77	107.50	4	11,990	0.03%
2018/03/01	15	110.47	10	111.35	110.00	5	11,933	0.04%
2018/02/27	8	105.69	20	108.23	110.00	-12	11,587	-0.10%
2018/02/26	4	100.55	12	101.80	100.00	-8	11,284	-0.07%
2018/02/23	13	101.69	12	102.50	100.50	1	11,390	0.01%
2018/02/22	4	99.10	3	99.13	99.70	1	11,747	0.01%
2018/02/21	8	98.55	6	98.25	100.50	2	11,855	0.02%
2018/02/09	7	89.29	7	91.40	96.00	0	12,282	0.00%
2018/02/08	17	97.36	10	95.18	96.00	7	12,232	0.06%
2018/02/07	7	101.43	8	102.75	97.80	-1	12,194	-0.01%
2018/02/06	21	102.41	17	98.79	97.80	4	12,216	0.03%
2018/02/05	8	107.50	8	107.50	108.50	0	12,046	0.00%
2018/02/02	14	114.11	6	114.25	112.50	8	12,119	0.07%
2018/02/01	15	117.97	6	118.08	114.00	9	12,158	0.07%
2018/01/31	7	118.79	4	118.50	118.00	3	12,072	0.02%
2018/01/30	11	122.55	10	122.35	123.00	1	12,087	0.01%
2018/01/29	8	120.81	23	122.70	124.00	-15	12,033	-0.12%
2018/01/26	6	116.58	4	116.38	116.00	2	11,783	0.02%
2018/01/25	8	111.00	12	113.42	116.00	-4	11,579	-0.03%
2018/01/24	1	99.60	4	102.25	105.50	-3	10,980	-0.03%
2018/01/18	15	99.80	15	97.97	97.50	0	11,898	0.00%
2018/01/17	11	99.11	11	100.05	99.50	0	12,261	0.00%
2018/01/16	1	97.80	0	0.00	98.60	1	12,775	0.01%
2018/01/15	1	97.20	2	98.05	97.80	-1	12,979	-0.01%
2018/01/12	2	98.40	3	98.27	98.00	-1	13,301	-0.01%
2018/01/11	1	96.10	1	95.10	95.30	0	13,567	0.00%
2018/01/10	1	94.30	1	94.40	95.00	0	13,922	0.00%
2018/01/09	4	96.88	2	97.45	95.50	2	14,366	0.01%
2018/01/08	3	98.37	12	98.42	97.50	-9	14,563	-0.06%
2018/01/05	8	99.73	8	99.96	100.00	0	14,791	0.00%
2018/01/04	2	97.80	3	99.27	99.70	-1	15,107	-0.01%
2018/01/03	10	98.65	10	98.50	98.50	0	15,646	0.00%
2018/01/02	0	0.00	1	97.70	98.40	-1	16,449	-0.01%