亞光 (3019)-第一金-中山券商分點個股進出

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
119.5
漲跌
▲5.0
漲幅
+4.37%
成交量
30,071張
產業
上市光電類股
868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-中山券商分點個股進出

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-中山券商分點個股進出
第一金-中山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
2024/12/11	10	118.00	13	120.12	119.50	-3	10,254	-0.03%
2024/12/10	1	114.50	2	115.25	114.50	-1	9,871	-0.01%
2024/12/09	0	0.00	2	114.75	116.50	-2	9,765	-0.02%
2024/12/06	1	110.00	0	0.00	109.50	1	9,743	0.01%
2024/12/03	1	113.50	2	114.00	112.50	-1	10,502	-0.01%
2024/11/27	2	106.25	1	109.50	105.00	1	11,779	0.01%
2024/11/22	1	113.00	2.1	114.74	113.00	-1.1	12,452	-0.01%
2024/11/21	11.1	111.64	17	113.03	112.00	-5.9	12,604	-0.05%
2024/11/20	2.2	109.73	0	0.00	108.00	2.2	12,999	0.02%
2024/11/19	1	108.50	2	109.50	110.50	-1	13,224	-0.01%
2024/11/15	1	107.00	4	106.63	107.00	-3	13,896	-0.02%
2024/11/14	1	104.00	0	0.00	104.00	1	14,340	0.01%
2024/11/13	1	107.00	2	107.75	106.50	-1	15,121	-0.01%
2024/11/12	0	0.00	6	106.67	106.50	-6	16,050	-0.04%
2024/11/11	0	0.00	1	108.50	108.50	-1	16,799	-0.01%
2024/11/08	1	107.50	1	105.50	105.50	0	17,347	0.00%
2024/11/07	2	107.75	3	108.50	107.50	-1	17,897	-0.01%
2024/11/05	0	0.00	26	106.54	106.00	-26	18,669	-0.14%
2024/11/04	19	109.53	0	0.00	104.00	19	18,799	0.10%
2024/11/01	2	102.25	0	0.00	105.00	2	18,597	0.01%
2024/10/28	5	106.20	0	0.00	105.00	5	18,915	0.03%
2024/10/25	35	107.79	25.2	108.56	108.50	9.8	18,911	0.05%
2024/10/24	36.2	106.84	76	104.60	104.00	-39.8	18,822	-0.21%
2024/10/23	0	0.00	5	105.50	105.50	-5	18,721	-0.03%
2024/10/22	0	0.00	2	105.00	105.50	-2	18,755	-0.01%
2024/10/21	15	103.00	0	0.00	105.00	15	18,896	0.08%
2024/10/17	3	103.00	4	104.13	103.50	-1	19,053	-0.01%
2024/10/16	14	103.36	0	0.00	102.50	14	19,170	0.07%
2024/10/14	6	104.08	3	104.00	105.50	3	20,052	0.01%
2024/10/11	9	106.66	0	106.00	103.50	9	20,564	0.04%
2024/10/09	3	110.84	1	111.00	111.00	2	20,478	0.01%
2024/10/08	7	112.86	1	113.00	113.00	6	20,478	0.03%
2024/10/07	2	116.50	9	115.83	115.50	-7	20,534	-0.03%
2024/10/04	5	113.10	0	0.00	113.00	5	20,694	0.02%
2024/10/01	8	114.25	0	0.00	114.00	8	20,661	0.04%
2024/09/30	1.1	115.50	0	0.00	114.00	1.1	20,515	0.01%
2024/09/27	6	117.92	2	115.00	115.00	4	20,388	0.02%
2024/09/26	9.7	121.77	3.1	119.37	119.00	6.7	19,964	0.03%
2024/09/25	0	0.00	5.4	129.83	131.50	-5.4	19,175	-0.03%
2024/09/24	1	121.50	2	122.75	123.00	-1	18,623	-0.01%
2024/09/23	0	0.00	1.1	123.09	124.00	-1.1	18,414	-0.01%
2024/09/20	1	121.50	1	122.00	118.50	0	18,117	0.00%
2024/09/19	1	115.00	1	118.00	120.00	0	17,906	0.00%
2024/09/18	10	113.50	0	0.00	114.00	10	17,756	0.06%
2024/09/16	4.1	122.22	4	119.00	118.50	0.1	17,614	0.00%
2024/09/13	11	123.00	12.1	121.34	123.00	-1.1	17,417	-0.01%
2024/09/12	0	0.00	1	117.00	116.00	-1	17,145	-0.01%
2024/09/11	1	115.00	1	115.00	113.50	0	17,016	0.00%
2024/09/10	2	112.75	11	113.50	113.50	-9	16,958	-0.05%
2024/09/09	6	114.58	10	116.30	115.50	-4	16,787	-0.02%
2024/09/06	15.1	118.86	0.1	115.00	114.50	15	16,733	0.09%
2024/09/05	5	122.50	6	124.17	118.00	-1	16,462	-0.01%
2024/09/04	6.1	117.00	3	116.00	116.50	3.1	15,927	0.02%
2024/09/03	2.1	122.00	3	121.83	122.00	-0.9	15,706	-0.01%
2024/09/02	1	123.50	1.1	122.02	121.00	-0.1	15,563	0.00%
2024/08/30	16.1	125.21	13	122.38	122.00	3.1	15,431	0.02%
2024/08/29	18	126.06	17.1	128.06	128.00	0.9	15,050	0.01%
2024/08/28	12	120.42	10	121.50	121.50	2	14,231	0.01%
2024/08/27	5	122.70	5	123.50	120.50	0	13,968	0.00%
2024/08/26	2.1	118.62	1	116.00	115.00	1.1	13,487	0.01%
2024/08/23	14	119.79	15	120.50	121.50	-1	13,259	-0.01%
2024/08/22	0.6	117.36	3	117.17	116.00	-2.5	12,891	-0.02%
2024/08/21	1	125.50	11	126.32	126.50	-10	12,310	-0.08%
2024/08/20	10.1	123.99	15	122.97	122.50	-5	11,942	-0.04%
2024/08/19	6.1	123.82	11.1	126.49	122.00	-5.1	11,626	-0.04%
2024/08/16	14	121.00	19	121.29	121.00	-5	10,945	-0.05%
2024/08/15	8.1	115.35	15.2	116.70	117.00	-7.1	10,458	-0.07%
2024/08/14	39	112.15	37	110.28	111.50	2	9,610	0.02%
2024/08/13	2	106.25	14.1	105.55	108.00	-12.1	8,623	-0.14%
2024/08/12	1	99.90	18	98.49	98.40	-17	7,825	-0.22%
2024/08/09	17.1	96.85	4.4	95.60	95.40	12.8	7,208	0.18%
2024/08/08	4.1	95.29	6.2	95.86	94.00	-2.1	6,579	-0.03%
2024/08/07	2	93.55	6	92.85	93.40	-4	6,158	-0.06%
2024/08/06	0.2	83.50	3	87.50	87.50	-2.8	5,620	-0.05%
2024/08/05	0.1	79.75	0.8	79.60	79.60	-0.7	5,402	-0.01%
2024/08/02	5.1	90.77	4	89.60	88.40	1.1	5,291	0.02%
2024/08/01	7	92.89	10	93.68	93.70	-3	5,121	-0.06%
2024/07/31	0	0.00	10	89.60	89.70	-10	4,911	-0.20%
2024/07/30	10	89.75	5	89.00	89.80	5	4,824	0.10%
2024/07/29	1	89.20	1	88.50	86.10	0	4,720	0.00%
2024/07/26	2	84.95	1	85.80	85.60	1	4,569	0.02%
2024/07/22	1.2	89.67	2	88.60	87.10	-0.8	4,419	-0.02%
2024/07/19	0.1	90.00	0	0.00	89.30	0.1	4,225	0.00%
2024/07/18	1.1	91.10	1	90.40	90.80	0.1	4,100	0.00%
2024/07/17	2	94.25	3	95.87	93.30	-1	3,974	-0.03%
2024/07/16	8.1	96.27	10	94.53	95.60	-2	3,796	-0.05%
2024/07/15	2.2	96.47	11.5	97.07	95.10	-9.4	3,491	-0.27%
2024/07/12	9	90.42	1	90.10	90.10	8	2,737	0.29%
2024/07/09	5	76.50	0	0.00	79.50	5	1,727	0.29%
2024/07/08	1	79.30	1	79.30	79.00	0	1,598	0.00%
2024/07/05	0	0.00	20	76.00	76.00	-20	1,257	-1.59%
2024/06/26	0	0.00	1	70.00	69.50	-1	1,197	-0.08%
2024/06/21	1	69.20	0	0.00	68.80	1	1,192	0.08%
2024/06/20	1	69.30	19	70.11	69.30	-18	1,182	-1.52%
2024/06/19	0	0.00	2	70.60	70.90	-2	1,157	-0.17%
2024/06/14	1	70.50	0	0.00	71.20	1	1,068	0.09%
2024/06/13	9	70.70	0	0.00	70.50	9	1,033	0.87%
2024/06/07	0	0.00	5	68.02	68.00	-5	858	-0.58%
2024/06/06	5	68.70	0	0.00	67.70	5	853	0.59%
2024/05/14	0	0.00	0	64.00	63.90	0	804	0.00%
2024/05/13	0	64.00	0	0.00	63.80	0	807	0.00%
2024/03/28	0	65.80	0	0.00	65.00	0	1,062	0.00%
2024/03/21	0	0.00	2	64.60	64.80	-2	1,127	-0.18%
2024/03/18	1	63.50	0	0.00	63.90	1	1,631	0.06%
2024/03/13	0	0.00	4	64.40	63.80	-4	1,780	-0.22%
2024/03/11	1	63.60	1	63.70	63.70	0	1,794	0.00%
2024/03/07	3	64.47	0.1	65.00	64.30	2.9	1,783	0.16%
2024/03/06	0	0.00	15	65.53	65.20	-15	1,771	-0.85%
2024/03/05	0	0.00	15	66.60	66.40	-15	1,762	-0.85%
2024/02/22	2	69.00	0	0.00	68.50	2	1,899	0.11%
2024/02/20	0	0.00	2	67.10	67.10	-2	1,864	-0.11%
2024/02/19	0	0.00	2	68.20	67.90	-2	1,862	-0.11%
2024/01/24	2	68.50	0	0.00	68.40	2	1,855	0.11%
2024/01/12	2	67.00	0	0.00	66.40	2	1,757	0.11%
2024/01/08	0	0.00	1	66.60	66.70	-1	1,774	-0.06%
2024/01/04	0	0.00	1	67.90	67.10	-1	1,749	-0.06%
2023/12/28	0	0.00	3	70.00	69.60	-3	1,675	-0.18%
2023/12/27	2	71.25	0	0.00	70.60	2	1,658	0.12%
2023/12/26	31	71.84	12	72.80	70.60	19	1,639	1.16%
2023/12/25	12	71.54	30	71.00	71.70	-18	1,555	-1.16%
2023/12/22	10	68.90	0	0.00	68.40	10	1,502	0.67%
2023/12/21	2	68.60	0	0.00	68.70	2	1,494	0.13%
2023/12/15	10	71.20	4	70.95	70.40	6	1,416	0.42%
2023/12/14	12	72.57	0	0.00	72.30	12	1,350	0.89%
2023/12/13	1	72.80	11	70.74	72.80	-10	1,139	-0.88%
2023/12/12	2	68.70	1	68.80	69.00	1	894	0.11%
2023/12/11	1	65.40	0	0.00	65.80	1	754	0.13%
2023/11/27	0	0.00	1	66.30	65.40	-1	719	-0.14%
2023/11/20	0	0.00	1	64.40	64.40	-1	563	-0.18%
2023/11/16	0	0.00	1	63.50	63.40	-1	543	-0.18%
2023/11/08	1	63.30	0	0.00	63.30	1	580	0.17%
2023/11/03	1	63.00	0	0.00	62.80	1	598	0.17%
2023/09/22	1	63.00	0	0.00	63.30	1	1,016	0.10%
2023/08/24	0	0.00	2	62.95	62.40	-2	1,466	-0.14%
2023/08/02	3	67.47	5	66.52	65.70	-2	1,408	-0.14%
2023/08/01	0	0.00	1	64.90	64.60	-1	1,340	-0.07%
2023/07/31	0.1	64.50	0	0.00	64.10	0.1	1,335	0.01%
2023/07/27	0	0.00	1	65.00	65.00	-1	1,325	-0.08%
2023/07/24	0.2	64.70	0	0.00	64.50	0.2	1,318	0.02%
2023/07/18	0.3	67.50	0	0.00	66.30	0.3	1,307	0.02%
2023/07/14	0	0.00	1	67.50	67.50	-1	1,307	-0.08%
2023/07/13	0	0.00	1	68.50	67.90	-1	1,311	-0.08%
2023/07/07	0	0.00	3	67.40	67.00	-3	1,231	-0.24%
2023/07/05	5	66.60	0	0.00	66.10	5	1,169	0.43%
2023/06/30	0.2	64.40	0	0.00	64.30	0.2	1,142	0.02%
2023/06/26	0	66.30	0	0.00	65.90	0	1,125	0.00%
2023/06/21	5	67.40	0	0.00	66.80	5	1,129	0.44%
2023/06/20	1	66.50	0	0.00	66.60	1	1,132	0.09%
2023/06/19	0.2	68.10	0	0.00	67.20	0.2	1,128	0.02%
2023/06/16	1	68.80	2	68.50	68.10	-1	1,122	-0.09%
2023/06/15	2.4	68.93	3	69.43	68.80	-0.6	1,108	-0.05%
2023/06/14	2	68.70	0	0.00	68.00	2	1,043	0.19%
2023/06/13	0.6	66.05	1	66.20	66.20	-0.4	924	-0.04%
2023/06/06	0	0.00	2	65.70	65.60	-2	1,075	-0.19%
2023/06/05	0	0.00	1	67.20	66.80	-1	1,138	-0.09%
2023/06/01	19	68.96	16	67.47	66.80	3	1,630	0.18%
2023/05/17	3	63.90	0	0.00	64.00	3	1,533	0.20%
2023/04/19	0	0.00	3	66.90	66.60	-3	1,661	-0.18%
2023/04/17	1	68.60	0	0.00	68.50	1	1,643	0.06%
2023/04/12	1	67.10	0	0.00	67.10	1	1,584	0.06%
2023/03/30	1	66.00	0	0.00	66.10	1	1,537	0.07%
2023/03/28	0	65.70	0	0.00	65.30	0	1,527	0.00%
2023/03/14	1	65.40	0	0.00	64.90	1	1,469	0.07%
2023/03/09	0	0.00	1	70.90	70.30	-1	1,400	-0.07%
2023/03/08	5	70.94	0	0.00	70.60	5	1,394	0.36%
2023/03/07	9	72.19	4	72.38	72.40	5	1,322	0.38%
2023/03/06	26	70.03	31	70.57	72.00	-5	1,015	-0.49%
2023/02/23	1	65.90	0	0.00	65.80	1	814	0.12%
2023/02/22	1	65.20	0	0.00	65.40	1	909	0.11%
2023/02/21	0	0.00	1	67.00	67.10	-1	961	-0.10%
2023/02/20	2	66.10	2	66.00	66.10	0	957	0.00%
2023/02/17	0	0.00	5	65.46	65.30	-5	960	-0.52%
2023/02/16	3	65.00	0	0.00	64.90	3	964	0.31%
2023/02/15	2	64.80	0	0.00	64.40	2	986	0.20%
2023/02/14	2	65.30	0	0.00	65.10	2	1,015	0.20%
2023/02/13	0	0.00	1	65.30	64.90	-1	1,026	-0.10%
2023/02/10	0	0.00	1	65.60	64.80	-1	1,044	-0.10%
2023/02/08	1	66.60	0	0.00	66.60	1	1,059	0.09%
2023/02/07	1	67.30	2	67.55	67.10	-1	1,084	-0.09%
2023/02/06	5	66.54	1	66.90	66.50	4	1,082	0.37%
2023/02/03	1	67.20	3	67.20	67.20	-2	1,079	-0.19%
2023/02/02	5	67.38	1	67.40	67.10	4	1,066	0.37%
2023/01/30	0	0.00	4	62.45	62.10	-4	959	-0.42%
2022/11/22	0	0.00	1	63.50	63.50	-1	1,297	-0.08%
2022/11/21	0	0.00	1	64.50	64.20	-1	1,296	-0.08%
2022/11/18	3	66.33	13	66.63	66.00	-10	1,280	-0.78%
2022/11/17	10	65.84	0	0.00	65.30	10	1,185	0.84%
2022/11/16	2	64.60	0	0.00	63.70	2	1,131	0.18%
2022/11/15	7	64.13	10	64.07	64.40	-3	1,143	-0.26%
2022/11/14	4	64.20	4	63.83	64.00	0	1,144	0.00%
2022/11/10	6	63.85	5	63.46	63.30	1	1,151	0.09%
2022/11/09	3	63.30	2	63.50	63.10	1	1,156	0.09%
2022/11/08	2	62.80	0	0.00	62.80	2	1,252	0.16%
2022/11/04	0	0.00	2	61.90	61.70	-2	1,305	-0.15%
2022/09/02	3	64.93	0	0.00	64.40	3	1,509	0.20%
2022/08/26	0	0.00	2	66.60	66.60	-2	1,440	-0.14%
2022/08/25	0	0.00	2	66.20	65.80	-2	1,434	-0.14%
2022/08/23	2	65.70	0	0.00	65.30	2	1,438	0.14%
2022/08/22	2	65.60	0	0.00	65.50	2	1,434	0.14%
2022/08/17	0	0.00	2	67.90	67.30	-2	1,404	-0.14%
2022/08/16	1	66.70	0	0.00	67.80	1	1,383	0.07%
2022/08/15	1	67.60	4	65.60	67.50	-3	1,348	-0.22%
2022/08/11	4	65.15	0	0.00	65.30	4	1,241	0.32%
2022/08/10	2	65.85	2	65.10	64.90	0	1,185	0.00%
2022/08/01	0	62.50	0	0.00	62.50	0	1,266	0.00%
2022/07/28	0	0.00	1	61.90	61.40	-1	1,264	-0.08%
2022/07/27	0	0.00	1	61.80	62.20	-1	1,257	-0.08%
2022/07/26	0	0.00	3	62.80	61.40	-3	1,255	-0.24%
2022/07/25	3	64.20	1	62.90	63.00	2	1,246	0.16%
2022/07/22	0	0.00	15	63.21	62.30	-15	1,225	-1.22%
2022/07/21	0	0.00	4	62.43	62.90	-4	1,243	-0.32%
2022/07/18	11	63.12	3	62.73	61.90	8	1,229	0.65%
2022/07/15	2	62.00	6	61.50	62.50	-4	1,197	-0.33%
2022/07/14	16	59.03	0	0.00	59.80	16	1,139	1.40%
2022/07/08	1	57.50	6	57.60	57.40	-5	1,082	-0.46%
2022/07/06	6	58.00	0	0.00	56.00	6	1,034	0.58%
2022/06/17	2	64.80	0	0.00	64.80	2	972	0.21%
2022/06/06	3	68.00	3	69.50	69.00	0	1,022	0.00%
2022/06/01	0	0.00	0.4	70.00	69.20	-0.4	1,069	-0.03%
2022/05/31	0	0.00	2	68.20	68.90	-2	1,077	-0.19%
2022/05/30	0	0.00	4	68.00	67.90	-4	1,087	-0.37%
2022/05/24	3	66.70	0	0.00	65.60	3	1,166	0.26%
2022/05/20	1	66.00	0	0.00	66.00	1	1,206	0.08%
2022/05/12	2	62.10	0	0.00	62.00	2	1,348	0.15%
2022/05/11	1	63.30	0	0.00	63.20	1	1,350	0.07%
2022/04/25	1	71.00	0	0.00	70.90	1	1,432	0.07%
2022/04/20	1	75.40	0	0.00	75.20	1	1,525	0.07%
2022/04/18	1	73.80	0	0.00	73.70	1	1,630	0.06%
2022/04/06	0	0.00	5	77.80	77.70	-5	2,278	-0.22%
2022/03/25	0	0.00	1	79.00	78.30	-1	2,557	-0.04%
2022/03/15	1	75.70	1	75.20	75.20	0	3,383	0.00%
2022/03/14	0	0.00	1	77.40	77.40	-1	3,655	-0.03%
2022/03/11	1	76.70	0	0.00	76.80	1	3,803	0.03%
2022/03/09	1	75.40	0	0.00	76.30	1	4,438	0.02%
2022/03/02	0	0.00	1	81.60	82.40	-1	6,633	-0.02%
2022/02/25	0	0.00	2	80.70	80.90	-2	7,133	-0.03%
2022/02/24	1	80.40	0	0.00	80.10	1	7,408	0.01%
2022/02/22	1	84.50	1	83.80	83.80	0	8,544	0.00%
2022/02/21	2	87.00	0	0.00	86.60	2	8,875	0.02%
2022/02/15	0	0.00	4	86.63	87.20	-4	9,597	-0.04%
2022/02/14	2	85.80	0	0.00	85.80	2	9,604	0.02%
2022/02/10	4	88.75	0	0.00	88.50	4	9,623	0.04%
2022/02/08	0	0.00	2	87.65	88.20	-2	9,651	-0.02%
2022/01/25	3	84.83	0	0.00	84.20	3	9,806	0.03%
2022/01/24	2	85.90	0	0.00	85.90	2	9,935	0.02%
2022/01/21	3	86.00	0	0.00	85.50	3	10,050	0.03%
2022/01/20	2	87.75	0	0.00	88.00	2	10,227	0.02%
2022/01/19	0	0.00	25	88.02	87.70	-25	10,315	-0.24%
2022/01/13	0	0.00	1	88.10	88.90	-1	10,393	-0.01%
2022/01/12	1	89.50	0	0.00	88.60	1	10,380	0.01%
2022/01/05	1	94.50	1	95.40	95.20	0	10,147	0.00%
2022/01/04	0	0.00	2	96.60	96.90	-2	10,056	-0.02%
2022/01/03	0	0.00	1	94.70	95.00	-1	9,897	-0.01%
2021/12/29	4	94.73	0	0.00	93.60	4	9,816	0.04%
2021/12/27	5	94.00	0	0.00	94.00	5	9,668	0.05%
2021/12/24	4	94.10	1	92.70	92.70	3	9,660	0.03%
2021/12/23	13	93.84	0	0.00	93.80	13	9,637	0.13%
2021/12/22	2	94.35	0	0.00	94.00	2	9,623	0.02%
2021/12/21	0	0.00	5	92.10	93.70	-5	9,564	-0.05%
2021/12/17	0	0.00	4	91.23	91.20	-4	9,411	-0.04%
2021/12/16	5	93.80	0	0.00	94.20	5	9,293	0.05%
2021/12/15	1	92.20	0	0.00	92.10	1	9,227	0.01%
2021/12/14	3	93.10	3	94.00	92.00	0	9,170	0.00%
2021/12/13	1	95.20	11	93.61	93.80	-10	9,086	-0.11%
2021/12/08	1	98.90	2	99.90	98.50	-1	8,661	-0.01%
2021/12/07	5	97.82	0	0.00	97.10	5	8,383	0.06%
2021/12/06	6	99.55	7	99.04	97.60	-1	8,243	-0.01%
2021/12/03	1	96.80	0	0.00	96.90	1	7,806	0.01%
2021/12/02	17	100.39	3	99.27	97.00	14	7,640	0.18%
2021/12/01	5	100.44	6	99.62	101.50	-1	7,293	-0.01%
2021/11/30	15	98.49	11	101.15	99.10	4	6,853	0.06%
2021/11/29	2	93.60	2	94.90	94.10	0	6,181	0.00%
2021/11/26	4	96.48	8	96.40	96.40	-4	6,102	-0.07%
2021/11/25	9	96.62	14	95.64	95.00	-5	5,614	-0.09%
2021/11/24	6	93.07	5	91.84	93.60	1	5,292	0.02%
2021/11/23	6	93.73	20	94.14	92.70	-14	5,125	-0.27%
2021/11/22	19	99.62	7	99.09	97.50	12	4,867	0.25%
2021/11/19	1	93.50	2	94.00	93.30	-1	4,204	-0.02%
2021/11/18	5	91.28	0	0.00	90.60	5	3,805	0.13%
2021/11/17	1	87.20	0	0.00	87.10	1	3,454	0.03%
2021/11/16	1	88.50	5	90.66	89.80	-4	3,338	-0.12%
2021/11/15	5	91.76	3	92.27	94.30	2	2,987	0.07%
2021/11/11	1	86.00	3	84.90	85.90	-2	2,700	-0.07%
2021/11/10	1	86.10	0	0.00	85.70	1	2,730	0.04%
2021/11/09	2	85.05	0	0.00	84.90	2	2,747	0.07%
2021/11/08	2	84.00	1	85.90	84.10	1	2,768	0.04%
2021/11/05	5	87.00	0	0.00	87.10	5	2,769	0.18%
2021/11/03	3	86.53	4	88.15	87.30	-1	2,807	-0.04%
2021/11/01	5	90.60	0	0.00	87.70	5	2,682	0.19%
2021/10/29	3	87.20	4	88.50	88.50	-1	2,551	-0.04%
2021/10/28	0	0.00	5	87.72	87.60	-5	2,440	-0.20%
2021/10/27	1	83.80	2	82.90	83.60	-1	2,248	-0.04%
2021/10/26	1	81.00	1	81.20	81.00	0	2,177	0.00%
2021/10/25	4	79.30	0	0.00	79.10	4	2,043	0.20%
2021/10/06	3	73.10	3	73.90	73.00	0	3,545	0.00%
2021/09/30	2	76.50	0	0.00	76.80	2	3,870	0.05%
2021/09/16	0	0.00	1	81.50	80.30	-1	5,816	-0.02%
2021/09/08	3	80.00	4	80.40	78.20	-1	6,034	-0.02%
2021/09/07	2	80.25	1	79.80	80.80	1	6,014	0.02%
2021/09/03	2	82.50	0	0.00	82.30	2	6,001	0.03%
2021/09/02	5	83.16	3	84.10	82.50	2	5,999	0.03%
2021/09/01	2	86.35	1	86.00	84.40	1	5,976	0.02%
2021/08/31	0	0.00	2	82.40	83.70	-2	5,808	-0.03%
2021/08/30	2	82.30	0	0.00	82.60	2	5,832	0.03%
2021/08/27	2	83.10	0	0.00	83.00	2	5,834	0.03%
2021/08/25	6	83.72	9	83.92	83.40	-3	5,850	-0.05%
2021/08/24	1	80.80	1	81.60	81.10	0	5,818	0.00%
2021/08/23	1	81.40	1	80.30	81.40	0	5,850	0.00%
2021/08/20	1	78.60	1	78.80	78.60	0	5,873	0.00%
2021/08/18	0	0.00	1	78.90	80.70	-1	5,935	-0.02%
2021/08/16	3	80.80	0	0.00	79.90	3	5,943	0.05%
2021/08/10	2	86.20	0	0.00	85.30	2	5,891	0.03%
2021/08/09	1	85.80	0	0.00	86.00	1	5,919	0.02%
2021/08/04	0	0.00	1	87.00	86.10	-1	6,030	-0.02%
2021/08/03	0	0.00	7	87.56	88.00	-7	6,078	-0.12%
2021/07/30	2	86.60	10	86.48	85.80	-8	6,216	-0.13%
2021/07/29	1	86.20	0	0.00	87.10	1	6,226	0.02%
2021/07/28	5	86.74	0	0.00	85.90	5	6,249	0.08%
2021/07/27	1	89.50	4	92.60	89.30	-3	6,322	-0.05%
2021/07/26	0	0.00	2	91.80	91.70	-2	6,284	-0.03%
2021/07/22	6	89.67	0	0.00	89.20	6	6,484	0.09%
2021/07/21	0	0.00	2	89.40	88.20	-2	6,516	-0.03%
2021/07/20	2	86.60	4	86.30	86.60	-2	6,441	-0.03%
2021/07/19	8	89.74	3	90.50	89.50	5	6,373	0.08%
2021/07/16	4	91.35	3	90.10	91.30	1	6,365	0.02%
2021/07/15	1	90.10	0	0.00	90.40	1	6,363	0.02%
2021/07/14	1	90.00	1	91.40	90.60	0	6,334	0.00%
2021/07/13	8	94.60	7	98.14	92.20	1	6,255	0.02%
2021/07/12	1	92.60	4	93.83	94.30	-3	5,656	-0.05%
2021/07/07	3	91.30	3	90.93	90.80	0	5,573	0.00%
2021/07/06	18	94.42	6	96.50	92.10	12	5,563	0.22%
2021/07/02	1	88.00	6	90.40	89.20	-5	5,510	-0.09%
2021/07/01	5	90.26	1	92.50	88.00	4	5,490	0.07%
2021/06/30	10	92.58	6	91.65	92.00	4	5,433	0.07%
2021/06/29	3	91.57	4	92.65	92.50	-1	5,408	-0.02%
2021/06/28	3	92.77	5	94.72	92.40	-2	5,203	-0.04%
2021/06/25	6	88.52	6	90.02	91.00	0	4,772	0.00%
2021/06/24	3	85.20	15	84.03	86.20	-12	4,312	-0.28%
2021/06/23	0	0.00	2	81.90	81.90	-2	4,197	-0.05%
2021/06/22	7	80.94	0	0.00	79.70	7	4,216	0.17%
2021/06/21	1	82.00	0	0.00	80.80	1	4,232	0.02%
2021/06/18	0	0.00	2	83.40	83.30	-2	4,293	-0.05%
2021/06/17	2	81.00	0	0.00	82.00	2	4,371	0.05%
2021/06/11	0	0.00	1	81.40	81.20	-1	4,646	-0.02%
2021/06/07	0	0.00	1	80.60	80.90	-1	5,077	-0.02%
2021/06/02	2	81.55	0	0.00	80.60	2	5,422	0.04%
2021/05/27	0	0.00	1	79.30	79.20	-1	6,098	-0.02%
2021/05/25	0	0.00	1	79.10	78.20	-1	6,397	-0.02%
2021/05/20	1	74.00	0	0.00	73.90	1	7,728	0.01%
2021/05/19	1	74.80	2	72.70	75.00	-1	8,583	-0.01%
2021/05/18	3	70.90	1	72.90	73.60	2	8,963	0.02%
2021/05/17	0	0.00	1	67.50	68.30	-1	8,983	-0.01%
2021/05/13	1	74.80	1	72.80	74.20	0	9,084	0.00%
2021/05/12	1	70.40	0	0.00	72.00	1	9,244	0.01%
2021/05/11	4	79.08	4	76.78	77.60	0	9,154	0.00%
2021/05/10	0	0.00	9	83.10	82.50	-9	9,133	-0.10%
2021/05/07	0	0.00	1	84.50	84.50	-1	9,148	-0.01%
2021/05/06	9	76.70	0	0.00	76.90	9	9,143	0.10%
2021/05/05	1	77.70	0	0.00	77.00	1	9,153	0.01%
2021/05/04	2	78.50	7	78.00	78.10	-5	9,146	-0.05%
2021/05/03	2	86.10	5	86.50	85.60	-3	9,019	-0.03%
2021/04/29	3	89.20	0	0.00	88.70	3	8,986	0.03%
2021/04/28	12	93.06	1	92.90	90.70	11	8,972	0.12%
2021/04/27	0	0.00	5	89.60	91.20	-5	8,731	-0.06%
2021/04/26	0	0.00	1	88.60	88.90	-1	8,680	-0.01%
2021/04/23	2	86.70	2	87.90	88.20	0	8,683	0.00%
2021/04/21	0	0.00	1	90.30	88.80	-1	8,661	-0.01%
2021/04/20	3	89.50	0	0.00	90.00	3	8,621	0.03%
2021/04/19	2	89.10	0	0.00	88.80	2	8,673	0.02%
2021/04/16	4	89.50	2	90.20	89.80	2	8,803	0.02%
2021/04/15	0	0.00	2	89.75	89.30	-2	8,847	-0.02%
2021/04/12	2	90.15	2	90.90	90.00	0	8,845	0.00%
2021/04/09	4	90.78	0	0.00	90.70	4	8,899	0.04%
2021/04/07	3	88.80	4	88.80	89.20	-1	8,521	-0.01%
2021/04/06	6	87.80	1	88.00	87.70	5	8,521	0.06%
2021/03/31	0	0.00	4	89.30	89.30	-4	8,378	-0.05%
2021/03/29	3	88.70	0	0.00	88.80	3	8,334	0.04%
2021/03/26	3	88.27	4	87.20	88.20	-1	8,323	-0.01%
2021/03/25	0	0.00	2	86.90	86.30	-2	8,295	-0.02%
2021/03/23	2	88.10	18	87.53	87.10	-16	8,284	-0.19%
2021/03/22	2	88.85	1	90.40	88.80	1	8,227	0.01%
2021/03/19	1	90.90	0	0.00	91.10	1	8,208	0.01%
2021/03/18	6	91.27	0	0.00	91.20	6	8,174	0.07%
2021/03/17	0	0.00	1	90.80	89.30	-1	8,218	-0.01%
2021/03/15	3	88.50	0	0.00	88.80	3	8,476	0.04%
2021/03/11	3	91.17	5	91.34	90.10	-2	8,423	-0.02%
2021/03/10	9	90.71	1	90.40	90.40	8	8,239	0.10%
2021/03/05	2	89.60	2	91.30	88.10	0	8,016	0.00%
2021/03/04	0	0.00	4	86.75	86.10	-4	7,670	-0.05%
2021/03/03	3	88.77	1	89.10	89.80	2	7,702	0.03%
2021/03/02	2	88.55	1	92.10	88.90	1	7,600	0.01%
2021/02/26	2	91.95	1	93.00	92.00	1	7,479	0.01%
2021/02/25	1	93.10	1	89.70	89.70	0	7,279	0.00%
2021/02/24	7	92.44	1	90.70	90.70	6	7,132	0.08%
2021/02/23	4.2	92.99	16	92.89	93.20	-11.8	6,872	-0.17%
2021/02/22	6	98.55	3	96.43	95.80	3	6,549	0.05%
2021/02/19	7	89.11	7	91.53	94.00	0	5,820	0.00%
2021/02/18	1	83.10	4	84.25	85.50	-3	4,952	-0.06%
2021/02/05	3	75.60	0	0.00	75.60	3	4,508	0.07%
2021/02/04	0	0.00	1	78.00	77.10	-1	4,465	-0.02%
2021/02/03	1	75.70	1	76.00	75.70	0	4,357	0.00%
2021/01/29	0	0.00	2	75.05	73.80	-2	4,167	-0.05%
2021/01/25	0	0.00	1	73.90	73.90	-1	3,903	-0.03%
2021/01/22	1	71.60	0	0.00	73.20	1	3,877	0.03%
2021/01/19	1	75.70	2	75.35	75.20	-1	3,750	-0.03%
2021/01/18	1	73.50	0	0.00	73.80	1	3,709	0.03%
2021/01/15	4	76.28	0	0.00	75.50	4	3,670	0.11%
2021/01/13	3	76.90	0	0.00	76.70	3	3,590	0.08%
2021/01/11	1	78.50	2	79.50	79.90	-1	3,465	-0.03%
2021/01/07	0	0.00	6	74.70	77.10	-6	3,212	-0.19%
2021/01/06	0	0.00	2	74.00	74.60	-2	3,156	-0.06%
2021/01/05	6	77.55	0	0.00	77.50	6	3,075	0.20%
2021/01/04	1	77.00	1	78.00	78.00	0	3,019	0.00%
2020/12/31	0	0.00	2	74.00	73.90	-2	2,905	-0.07%
2020/12/30	2	74.20	0	0.00	74.30	2	2,885	0.07%
2020/12/29	0	0.00	11	74.19	73.70	-11	2,867	-0.38%
2020/12/28	0	0.00	2	73.20	73.00	-2	2,810	-0.07%
2020/12/25	1	73.20	1	72.90	72.70	0	2,798	0.00%
2020/12/24	2	72.60	4	73.05	72.70	-2	2,779	-0.07%
2020/12/22	1	70.50	0	0.00	70.20	1	2,781	0.04%
2020/12/18	0	0.00	6	74.33	73.60	-6	2,747	-0.22%
2020/12/17	1	72.00	0	0.00	72.30	1	2,701	0.04%
2020/12/16	4	73.25	0	0.00	72.50	4	2,699	0.15%
2020/12/15	3	73.43	0	0.00	72.20	3	2,672	0.11%
2020/12/14	2	76.80	1	77.40	75.50	1	2,592	0.04%
2020/12/11	1	78.80	1	78.60	77.20	0	2,545	0.00%
2020/12/10	1	77.30	6	78.82	79.90	-5	2,382	-0.21%
2020/12/09	0	0.00	21	74.63	78.80	-21	2,176	-0.96%
2020/12/08	6	73.30	2	73.90	73.30	4	1,938	0.21%
2020/12/07	5	72.66	0	0.00	72.50	5	1,922	0.26%
2020/12/04	3	73.60	1	73.70	73.70	2	1,889	0.11%
2020/12/03	3	74.20	1	75.50	74.20	2	1,868	0.11%
2020/12/02	2	74.10	2	73.00	73.90	0	1,793	0.00%
2020/12/01	9	72.49	0	0.00	72.40	9	1,747	0.52%
2020/11/30	17	73.78	6	72.53	73.20	11	1,727	0.64%
2020/11/27	1	73.40	4	72.93	74.00	-3	1,682	-0.18%
2020/11/25	0	0.00	3	70.00	70.20	-3	1,493	-0.20%
2020/11/24	0	0.00	1	70.60	70.60	-1	1,471	-0.07%
2020/11/23	2	70.15	1	69.90	69.70	1	1,450	0.07%
2020/11/19	3	69.63	0	0.00	69.30	3	1,458	0.21%
2020/11/18	2	70.70	1	71.40	70.30	1	1,453	0.07%
2020/11/16	2	69.75	0	0.00	68.70	2	1,424	0.14%
2020/11/11	3	68.50	0	0.00	68.80	3	1,410	0.21%
2020/11/10	1	68.20	0	0.00	68.50	1	1,405	0.07%
2020/09/29	1	64.00	0	0.00	64.10	1	3,243	0.03%
2020/09/24	1	63.90	0	0.00	63.90	1	3,593	0.03%
2020/09/10	0	0.00	1	64.40	64.40	-1	3,849	-0.03%
2020/09/07	0	0.00	1	65.70	65.70	-1	3,931	-0.03%
2020/09/04	0	0.00	1	65.80	66.40	-1	3,990	-0.03%
2020/09/03	2	68.40	0	0.00	67.50	2	4,170	0.05%
2020/09/02	1	68.20	1	68.30	68.20	0	4,182	0.00%
2020/09/01	1	65.50	0	0.00	65.50	1	4,161	0.02%
2020/08/25	0	0.00	1	65.50	65.30	-1	4,424	-0.02%
2020/08/20	3	63.53	1	64.20	63.60	2	4,430	0.05%
2020/08/17	0	0.00	1	71.20	70.80	-1	4,367	-0.02%
2020/08/11	1	71.50	0	0.00	71.10	1	4,377	0.02%
2020/07/29	1	68.30	0	0.00	68.50	1	4,577	0.02%
2020/07/28	1	68.00	0	0.00	67.30	1	4,577	0.02%
2020/07/24	2	69.65	2	71.50	70.40	0	4,594	0.00%
2020/07/23	2	72.30	2	73.00	72.30	0	4,568	0.00%
2020/07/22	2	73.00	2	72.20	73.00	0	4,581	0.00%
2020/07/20	1	71.10	1	70.70	71.00	0	4,452	0.00%
2020/07/17	6	71.72	4	71.30	71.20	2	4,448	0.04%
2020/07/16	3	71.63	2	71.60	71.50	1	4,457	0.02%
2020/07/14	4	72.70	1	73.50	72.60	3	4,456	0.07%
2020/07/13	0	0.00	1	75.50	75.20	-1	4,414	-0.02%
2020/07/10	2	77.55	0	0.00	75.00	2	4,421	0.05%
2020/07/09	5	80.56	0	0.00	79.90	5	4,363	0.11%
2020/07/08	2	82.75	2	81.75	81.40	0	4,194	0.00%
2020/07/07	5	71.84	5	73.06	77.10	0	3,612	0.00%
2020/06/19	0	0.00	1	71.20	70.00	-1	3,529	-0.03%
2020/06/16	0	0.00	2	69.80	69.70	-2	3,475	-0.06%
2020/06/11	3	71.17	2	70.40	69.90	1	3,586	0.03%
2020/06/09	0	0.00	4	72.30	72.40	-4	3,506	-0.11%
2020/06/08	1	72.00	0	0.00	71.50	1	3,570	0.03%
2020/06/05	1	71.60	0	0.00	72.50	1	3,567	0.03%
2020/06/04	1	71.60	0	0.00	71.40	1	3,593	0.03%
2020/06/03	4	73.35	1	72.40	72.40	3	3,618	0.08%
2020/06/02	1	73.00	0	0.00	72.30	1	3,568	0.03%
2020/06/01	0	0.00	2	70.60	70.60	-2	3,436	-0.06%
2020/05/14	2	68.60	0	0.00	68.80	2	4,008	0.05%
2020/04/30	0	0.00	1	72.80	72.60	-1	4,096	-0.02%
2020/04/28	0	0.00	1	71.50	70.40	-1	4,132	-0.02%
2020/04/27	0	0.00	1	70.20	70.40	-1	4,228	-0.02%
2020/04/23	1	68.60	0	0.00	68.50	1	4,294	0.02%
2020/04/21	1	68.20	0	0.00	67.50	1	4,488	0.02%
2020/04/17	2	69.20	0	0.00	69.20	2	4,584	0.04%
2020/04/16	1	69.70	0	0.00	69.70	1	4,725	0.02%
2020/04/13	1	68.60	0	0.00	67.40	1	5,160	0.02%
2020/04/09	0	0.00	4	68.95	67.30	-4	5,868	-0.07%
2020/04/08	4	67.00	0	0.00	68.40	4	6,121	0.07%
2020/04/07	0	0.00	6	66.50	66.60	-6	6,268	-0.10%
2020/04/01	0	0.00	3	60.97	62.00	-3	6,722	-0.04%
2020/03/30	0	0.00	1	59.90	61.90	-1	7,651	-0.01%
2020/03/27	2	62.80	0	0.00	61.00	2	7,928	0.03%
2020/03/23	2	55.00	0	0.00	54.10	2	8,864	0.02%
2020/03/12	0	0.00	8	77.00	71.00	-8	9,013	-0.09%
2020/03/10	10	79.65	0	0.00	80.80	10	8,950	0.11%
2020/03/09	0	0.00	1	80.00	79.00	-1	8,906	-0.01%
2020/03/05	0	0.00	1	84.80	84.60	-1	8,831	-0.01%
2020/03/03	1	83.50	0	0.00	83.70	1	8,805	0.01%
2020/03/02	1	81.50	0	0.00	81.50	1	8,759	0.01%
2020/02/27	1	84.00	0	0.00	83.70	1	8,723	0.01%
2020/02/26	0	0.00	1	89.50	88.30	-1	8,644	-0.01%
2020/02/25	1	91.00	0	0.00	90.30	1	8,605	0.01%
2020/02/24	2	90.95	2	89.50	91.90	0	8,532	0.00%
2020/02/21	0	91.00	0	0.00	90.70	0	8,502	0.00%
2020/02/20	5	91.56	5	92.10	91.00	0	8,474	0.00%
2020/02/19	1	88.50	6	88.58	92.10	-5	8,358	-0.06%
2020/02/17	1	88.20	0	0.00	88.40	1	8,238	0.01%
2020/02/13	2	88.15	0	0.00	87.80	2	8,200	0.02%
2020/02/12	6	86.65	1	88.30	88.50	5	8,187	0.06%
2020/02/11	2	85.15	0	0.00	85.50	2	8,131	0.02%
2020/02/10	2	83.90	0	0.00	84.00	2	8,140	0.02%
2020/02/06	3	87.87	0	0.00	88.00	3	8,139	0.04%
2020/02/05	2	88.55	1	86.70	86.70	1	8,141	0.01%
2020/02/03	5	82.00	0	0.00	84.80	5	8,065	0.06%
2020/01/31	1	86.80	20	87.66	86.50	-19	8,256	-0.23%
2020/01/30	1	86.60	1	86.90	86.60	0	8,282	0.00%
2020/01/20	6	96.20	6	94.70	96.20	0	8,158	0.00%
2020/01/17	1	95.70	0	0.00	95.00	1	8,174	0.01%
2020/01/15	2	96.05	1	97.70	95.50	1	8,159	0.01%
2020/01/14	1	98.20	0	0.00	98.30	1	8,055	0.01%
2020/01/13	0	0.00	3	97.50	98.20	-3	7,961	-0.04%
2020/01/10	16	101.35	1	99.20	97.00	15	7,897	0.19%
2020/01/09	4	99.73	2	100.25	100.50	2	7,686	0.03%
2020/01/08	1	100.50	16	99.47	97.40	-15	7,556	-0.20%
2020/01/07	9	99.98	6	100.25	99.20	3	7,403	0.04%
2020/01/06	17	107.21	18	105.31	103.00	-1	7,077	-0.01%
2020/01/03	2	106.25	3	105.00	104.50	-1	6,656	-0.02%
2020/01/02	5	112.00	2	111.00	108.50	3	6,306	0.05%
2019/12/31	2	105.75	1	106.00	108.00	1	6,011	0.02%
2019/12/30	0	0.00	1	107.50	105.50	-1	5,801	-0.02%
2019/12/27	4	107.00	22	105.09	106.00	-18	5,576	-0.32%
2019/12/26	19	108.16	38	105.95	106.50	-19	5,269	-0.36%
2019/12/25	2	99.90	0	0.00	101.50	2	4,672	0.04%
2019/12/24	3	96.53	2	95.60	96.50	1	4,318	0.02%
2019/12/23	5	96.42	9	96.30	95.80	-4	4,028	-0.10%
2019/12/20	8	86.89	7	86.16	88.90	1	3,572	0.03%
2019/12/19	2	85.60	3	85.97	85.60	-1	3,250	-0.03%
2019/12/18	4	86.63	0	0.00	86.50	4	3,126	0.13%
2019/12/17	23	86.13	10	85.86	86.00	13	3,007	0.43%
2019/12/16	2	79.70	0	0.00	82.80	2	2,674	0.07%
2019/12/13	1	79.20	1	79.30	79.10	0	2,585	0.00%
2019/12/12	1	81.50	1	80.90	80.20	0	2,560	0.00%
2019/12/11	1	79.40	1	79.30	79.10	0	2,464	0.00%
2019/12/10	2	78.70	0	0.00	79.20	2	2,462	0.08%
2019/11/26	1	78.30	0	0.00	78.90	1	2,729	0.04%
2019/11/13	0	0.00	1	78.90	79.10	-1	3,136	-0.03%
2019/11/12	0	0.00	1	79.50	80.10	-1	3,145	-0.03%
2019/11/11	0	0.00	3	81.20	79.70	-3	3,175	-0.09%
2019/10/31	1	84.50	0	0.00	84.00	1	3,225	0.03%
2019/10/30	3	86.00	0	0.00	84.90	3	3,181	0.09%
2019/10/25	3	84.00	0	0.00	83.00	3	2,909	0.10%
2019/10/23	0	0.00	1	81.20	81.10	-1	2,728	-0.04%
2019/10/15	0	0.00	1	79.80	79.10	-1	3,218	-0.03%
2019/10/14	12	78.70	12	78.90	78.90	0	3,284	0.00%
2019/10/08	2	81.10	0	0.00	80.40	2	3,290	0.06%
2019/09/27	20	78.40	0	0.00	78.30	20	3,409	0.59%
2019/09/26	1	80.20	1	79.50	79.30	0	3,494	0.00%
2019/09/23	1	81.00	0	0.00	81.00	1	3,757	0.03%
2019/08/29	11	86.94	8	87.35	86.10	3	4,820	0.06%
2019/08/28	0	0.00	3	86.03	87.70	-3	4,687	-0.06%
2019/08/23	2	85.70	1	85.90	85.10	1	4,534	0.02%
2019/08/22	0	0.00	4	86.83	85.80	-4	4,491	-0.09%
2019/08/21	6	85.28	2	85.95	85.30	4	4,431	0.09%
2019/08/20	0	0.00	4	85.18	85.30	-4	4,411	-0.09%
2019/08/19	1	85.10	0	0.00	84.10	1	4,378	0.02%
2019/08/16	0	0.00	2	83.70	85.00	-2	4,345	-0.05%
2019/08/15	0	0.00	2	82.05	82.60	-2	4,266	-0.05%
2019/08/14	2	82.30	2	82.05	82.30	0	4,258	0.00%
2019/08/13	2	80.70	0	0.00	80.70	2	4,238	0.05%
2019/08/12	1	83.00	4	82.75	82.90	-3	4,208	-0.07%
2019/08/08	0	0.00	2	79.40	79.50	-2	4,154	-0.05%
2019/08/07	2	78.40	0	0.00	78.00	2	4,167	0.05%
2019/08/05	5	78.80	0	0.00	78.00	5	4,198	0.12%
2019/08/02	2	80.95	0	0.00	80.60	2	4,196	0.05%
2019/08/01	2	82.40	1	82.90	82.70	1	4,210	0.02%
2019/07/31	1	81.70	2	83.00	83.40	-1	4,220	-0.02%
2019/07/30	5	82.76	0	0.00	81.80	5	4,191	0.12%
2019/07/29	2	85.85	0	0.00	85.10	2	4,203	0.05%
2019/07/24	1	84.80	0	0.00	84.30	1	4,282	0.02%
2019/07/23	2	84.85	0	0.00	84.80	2	4,307	0.05%
2019/07/19	1	85.20	0	0.00	85.00	1	4,365	0.02%
2019/07/17	2	89.15	2	90.40	87.20	0	4,321	0.00%
2019/07/05	0	0.00	2	86.20	86.40	-2	4,668	-0.04%
2019/07/04	0	0.00	6	85.93	86.00	-6	4,777	-0.13%
2019/07/03	5	88.06	4	90.28	87.00	1	4,814	0.02%
2019/07/02	6	88.68	0	0.00	88.50	6	4,827	0.12%
2019/07/01	3	90.40	3	91.17	89.70	0	4,829	0.00%
2019/06/28	3	85.77	0	0.00	86.90	3	4,801	0.06%
2019/06/27	0	0.00	7	86.60	86.90	-7	5,131	-0.14%
2019/06/21	4	81.33	3	83.60	80.80	1	6,009	0.02%
2019/06/20	3	84.00	3	83.70	84.00	0	6,228	0.00%
2019/06/19	2	82.10	1	83.00	82.20	1	6,977	0.01%
2019/06/18	2	81.40	0	0.00	80.80	2	7,536	0.03%
2019/06/17	2	81.05	0	0.00	83.00	2	7,921	0.03%
2019/06/14	5	81.94	3	81.90	81.60	2	7,923	0.03%
2019/06/13	0	0.00	9	81.08	80.40	-9	7,774	-0.12%
2019/06/12	0	0.00	5	74.96	76.00	-5	7,605	-0.07%
2019/06/11	5	74.38	2	75.10	74.10	3	7,906	0.04%
2019/06/03	0	0.00	1	72.50	72.20	-1	8,071	-0.01%
2019/05/21	0	0.00	1	74.30	77.30	-1	9,173	-0.01%
2019/05/20	2	75.55	0	0.00	75.20	2	9,297	0.02%
2019/05/17	1	75.20	0	0.00	75.00	1	9,366	0.01%
2019/05/15	2	80.80	0	0.00	80.00	2	9,406	0.02%
2019/05/10	0	0.00	2	82.80	81.50	-2	9,510	-0.02%
2019/05/09	2	82.85	0	0.00	82.00	2	9,554	0.02%
2019/05/07	0	0.00	1	86.90	86.00	-1	9,573	-0.01%
2019/05/03	1	90.60	1	89.70	89.70	0	9,571	0.00%
2019/05/02	1	88.10	0	0.00	88.00	1	9,524	0.01%
2019/04/26	0	0.00	3	88.77	87.50	-3	9,773	-0.03%
2019/04/25	0	0.00	1	91.40	91.40	-1	9,894	-0.01%
2019/04/24	2	90.95	0	0.00	90.80	2	9,943	0.02%
2019/04/23	2	90.35	0	0.00	90.40	2	10,073	0.02%
2019/04/18	2	92.55	2	93.50	92.50	0	10,755	0.00%
2019/04/17	3	92.30	0	0.00	91.20	3	10,669	0.03%
2019/04/15	2	92.10	2	93.40	93.60	0	10,584	0.00%
2019/04/12	7	92.46	19	94.54	91.50	-12	10,511	-0.11%
2019/04/11	3	94.80	3	96.00	94.80	0	10,375	0.00%
2019/04/10	2	96.30	6	97.57	96.30	-4	10,308	-0.04%
2019/04/03	3	98.20	1	99.40	97.50	2	10,114	0.02%
2019/04/02	0	0.00	1	98.40	98.80	-1	10,066	-0.01%
2019/04/01	6	99.67	7	100.17	97.40	-1	9,895	-0.01%
2019/03/29	1	97.20	5	95.96	98.40	-4	9,486	-0.04%
2019/03/28	0	0.00	2	97.45	96.40	-2	9,346	-0.02%
2019/03/27	4	97.00	3	98.50	97.70	1	9,125	0.01%
2019/03/26	3	98.43	2	100.00	99.10	1	8,857	0.01%
2019/03/25	1	93.80	0	0.00	95.60	1	8,350	0.01%
2019/03/22	9	95.33	2	93.80	94.60	7	8,080	0.09%
2019/03/21	1	86.50	2	90.50	90.50	-1	7,287	-0.01%
2019/03/20	0	0.00	3	85.80	82.30	-3	6,741	-0.04%
2019/03/14	2	79.75	0	0.00	80.10	2	6,161	0.03%
2019/03/13	0	0.00	4	78.83	79.10	-4	5,920	-0.07%
2019/03/07	2	76.55	0	0.00	75.60	2	6,020	0.03%
2019/02/27	1	76.40	0	0.00	77.20	1	6,089	0.02%
2019/02/26	6	78.83	1	78.20	77.50	5	6,118	0.08%
2019/02/25	0	0.00	5	80.00	79.20	-5	6,320	-0.08%
2019/02/22	3	78.87	0	0.00	78.80	3	6,205	0.05%
2019/02/21	9	78.72	9	78.58	79.70	0	6,066	0.00%
2019/02/19	0	0.00	2	76.00	75.00	-2	5,591	-0.04%
2019/02/14	2	74.40	0	0.00	74.10	2	5,410	0.04%
2019/01/29	0	0.00	1	72.30	74.00	-1	6,050	-0.02%
2019/01/25	1	73.70	1	73.60	73.20	0	6,071	0.00%
2019/01/24	0	0.00	2	73.00	72.50	-2	6,106	-0.03%
2019/01/21	1	74.90	1	74.20	73.80	0	6,157	0.00%
2019/01/18	0	0.00	1	74.00	74.30	-1	6,148	-0.02%
2019/01/11	5	71.88	8	72.48	71.80	-3	5,386	-0.06%
2019/01/10	4	71.80	3	71.73	71.50	1	5,164	0.02%
2019/01/09	2	68.65	0	0.00	67.60	2	4,877	0.04%
2018/12/18	0	0.00	1	66.90	66.70	-1	5,263	-0.02%
2018/12/05	1	67.00	0	0.00	66.90	1	5,326	0.02%
2018/12/03	3	69.80	8	69.00	69.80	-5	5,413	-0.09%
2018/11/29	2	68.00	2	69.30	66.50	0	5,216	0.00%
2018/11/28	2	67.20	1	66.30	68.00	1	5,100	0.02%
2018/11/23	1	64.20	0	0.00	64.40	1	4,940	0.02%
2018/11/22	5	66.20	5	69.00	64.10	0	4,887	0.00%
2018/11/16	1	62.40	2	63.40	62.60	-1	4,624	-0.02%
2018/11/15	1	61.30	0	0.00	61.70	1	4,569	0.02%
2018/11/12	3	61.40	0	0.00	61.10	3	4,614	0.07%
2018/11/09	0	0.00	3	61.30	62.00	-3	4,641	-0.06%
2018/11/08	0	0.00	4	62.40	61.80	-4	4,694	-0.09%
2018/11/07	3	63.00	3	61.00	63.00	0	4,732	0.00%
2018/11/06	4	63.93	0	0.00	62.50	4	4,522	0.09%
2018/11/02	1	58.10	0	0.00	58.20	1	4,408	0.02%
2018/10/31	0	0.00	2	54.40	55.40	-2	4,905	-0.04%
2018/10/26	11	56.36	10	57.00	54.80	1	4,844	0.02%
2018/10/25	7	56.33	6	56.87	56.80	1	4,816	0.02%
2018/10/23	1	59.40	0	0.00	58.00	1	4,734	0.02%
2018/10/19	2	58.40	0	0.00	59.70	2	4,740	0.04%
2018/10/12	0	0.00	2	57.20	57.40	-2	5,083	-0.04%
2018/10/11	1	55.00	0	0.00	54.50	1	5,070	0.02%
2018/10/09	1	62.40	1	61.80	60.50	0	5,094	0.00%
2018/10/05	2	67.40	0	0.00	67.00	2	5,060	0.04%
2018/10/04	0	0.00	2	70.50	70.20	-2	5,118	-0.04%
2018/10/03	4	71.10	0	0.00	70.00	4	5,118	0.08%
2018/10/02	5	74.20	7	76.53	73.50	-2	5,095	-0.04%
2018/09/26	2	71.50	0	0.00	71.40	2	5,164	0.04%
2018/09/25	0	0.00	2	72.40	72.20	-2	5,172	-0.04%
2018/09/21	2	68.40	0	0.00	70.20	2	5,170	0.04%
2018/09/20	0	0.00	2	71.50	70.70	-2	5,080	-0.04%
2018/09/18	2	69.30	0	0.00	70.00	2	5,141	0.04%
2018/09/14	0	0.00	4	71.30	71.70	-4	5,216	-0.08%
2018/09/12	2	68.70	1	68.50	69.20	1	5,278	0.02%
2018/09/10	2	71.10	0	0.00	69.30	2	5,325	0.04%
2018/08/27	1	78.80	1	80.20	80.40	0	7,822	0.00%
2018/08/23	1	79.60	1	81.00	79.30	0	7,938	0.00%
2018/08/22	1	79.80	0	0.00	80.10	1	7,956	0.01%
2018/08/20	0	0.00	1	78.40	78.60	-1	8,107	-0.01%
2018/08/17	1	81.30	1	79.80	79.50	0	8,203	0.00%
2018/08/16	1	79.10	1	80.20	80.00	0	8,362	0.00%
2018/08/15	3	81.70	2	80.00	80.00	1	8,296	0.01%
2018/08/14	8	81.29	9	81.73	81.60	-1	8,375	-0.01%
2018/08/10	2	91.35	2	90.20	88.30	0	8,213	0.00%
2018/08/09	6	90.20	3	90.13	90.80	3	8,330	0.04%
2018/08/08	2	87.65	8	89.89	92.20	-6	8,183	-0.07%
2018/08/07	7	84.09	2	85.00	83.90	5	7,839	0.06%
2018/08/02	1	88.40	0	0.00	88.10	1	7,787	0.01%
2018/07/31	0	0.00	1	89.30	89.30	-1	7,818	-0.01%
2018/07/30	0	0.00	5	90.32	89.70	-5	7,938	-0.06%
2018/07/24	1	86.80	0	0.00	89.00	1	8,123	0.01%
2018/07/23	8	88.88	0	0.00	89.50	8	8,134	0.10%
2018/07/20	1	92.20	2	94.10	92.20	-1	8,180	-0.01%
2018/07/18	10	90.00	0	0.00	90.30	10	8,211	0.12%
2018/07/16	1	91.30	1	91.00	91.70	0	8,455	0.00%
2018/07/13	0	0.00	2	92.15	91.00	-2	8,549	-0.02%
2018/07/12	0	0.00	7	90.33	91.50	-7	8,961	-0.08%
2018/07/10	4	88.80	0	0.00	88.90	4	9,647	0.04%
2018/07/09	10	87.40	2	88.00	87.30	8	9,676	0.08%
2018/07/06	1	87.00	0	0.00	89.40	1	9,702	0.01%
2018/07/05	4	89.88	2	89.85	86.00	2	9,703	0.02%
2018/07/04	10	90.10	0	0.00	90.20	10	9,695	0.10%
2018/07/03	1	90.90	0	0.00	90.50	1	9,676	0.01%
2018/06/28	2	91.95	1	91.10	91.70	1	9,635	0.01%
2018/06/26	1	92.10	1	91.60	92.50	0	9,635	0.00%
2018/06/21	1	100.50	2	100.00	98.50	-1	9,690	-0.01%
2018/06/20	2	99.60	1	99.20	99.00	1	9,823	0.01%
2018/06/19	1	103.50	1	104.50	102.00	0	9,921	0.00%
2018/06/15	1	106.50	0	0.00	107.00	1	10,086	0.01%
2018/06/14	2	110.75	0	0.00	110.00	2	10,122	0.02%
2018/06/13	3	115.00	1	112.50	109.50	2	10,003	0.02%
2018/06/12	3	115.17	4	113.75	111.50	-1	9,896	-0.01%
2018/06/11	3	111.67	3	112.17	111.00	0	9,973	0.00%
2018/06/08	1	104.00	12	106.13	107.50	-11	9,426	-0.12%
2018/06/07	2	98.20	1	99.10	97.90	1	9,122	0.01%
2018/06/06	2	101.25	3	100.67	99.30	-1	9,083	-0.01%
2018/06/05	1	100.00	9	97.60	98.90	-8	9,182	-0.09%
2018/06/04	2	95.70	1	97.00	95.30	1	8,960	0.01%
2018/06/01	1	94.90	1	95.90	94.70	0	9,016	0.00%
2018/05/31	4	95.80	1	95.90	94.70	3	9,096	0.03%
2018/05/30	2	93.45	0	0.00	93.20	2	9,150	0.02%
2018/05/29	2	96.00	0	0.00	95.50	2	9,289	0.02%
2018/05/28	3	95.90	3	96.20	95.90	0	9,717	0.00%
2018/05/25	14	95.30	4	94.90	95.20	10	9,996	0.10%
2018/05/24	1	95.20	14	95.52	95.00	-13	9,908	-0.13%
2018/05/22	1	92.60	5	96.18	92.50	-4	9,902	-0.04%
2018/05/18	1	91.50	0	0.00	90.20	1	9,899	0.01%
2018/05/17	5	93.02	8	93.95	92.20	-3	10,010	-0.03%
2018/05/16	7	91.06	1	90.80	90.00	6	9,969	0.06%
2018/05/15	2	88.60	0	0.00	88.30	2	10,102	0.02%
2018/05/14	1	87.60	1	89.10	88.60	0	10,327	0.00%
2018/05/11	2	92.80	2	91.90	90.00	0	10,396	0.00%
2018/05/08	2	91.00	1	90.80	90.70	1	10,944	0.01%
2018/05/07	2	92.70	3	93.23	92.30	-1	11,138	-0.01%
2018/05/04	1	90.30	1	91.10	89.80	0	11,659	0.00%
2018/05/03	0	0.00	1	89.70	89.20	-1	11,957	-0.01%
2018/04/26	6	91.63	3	91.70	89.90	3	12,914	0.02%
2018/04/25	4	94.33	2	95.40	95.30	2	12,840	0.02%
2018/04/24	4	95.50	0	0.00	95.00	4	12,816	0.03%
2018/04/23	12	98.57	0	0.00	99.50	12	12,740	0.09%
2018/04/20	5	108.50	3	106.83	106.50	2	12,537	0.02%
2018/04/19	8	107.00	6	108.58	106.50	2	12,413	0.02%
2018/04/18	4	109.13	0	0.00	107.00	4	12,497	0.03%
2018/04/17	3	109.50	12	109.67	109.50	-9	12,046	-0.07%
2018/04/16	0	0.00	3	104.50	104.00	-3	11,418	-0.03%
2018/04/13	0	0.00	3	102.67	102.50	-3	11,333	-0.03%
2018/04/12	0	0.00	2	102.50	102.00	-2	11,311	-0.02%
2018/04/11	0	0.00	2	103.00	101.50	-2	11,358	-0.02%
2018/04/10	0	0.00	1	104.00	103.00	-1	11,373	-0.01%
2018/04/03	0	0.00	0.1	102.00	100.50	-0.1	11,428	0.00%
2018/03/31	30	102.50	0	0.00	102.50	30	11,617	0.26%
2018/03/30	5	102.30	0	0.00	102.50	5	11,741	0.04%
2018/03/27	2	106.75	0	0.00	105.00	2	11,935	0.02%
2018/03/26	0	0.00	1	105.00	104.00	-1	11,928	-0.01%
2018/03/23	8	102.06	2	101.00	103.50	6	11,928	0.05%
2018/03/22	4	110.88	744	108.79	107.50	-740	11,923	-6.21%	大賣/鉅額交易
2018/03/21	1	112.00	2	112.25	111.50	-1	11,799	-0.01%
2018/03/20	2	110.75	4	111.75	108.50	-2	11,627	-0.02%
2018/03/19	0	0.00	1	111.00	111.50	-1	11,530	-0.01%
2018/03/16	1	109.50	2	110.00	109.50	-1	11,568	-0.01%
2018/03/15	1	111.50	5	111.40	109.00	-4	11,700	-0.03%
2018/03/14	0	0.00	2	106.00	107.00	-2	11,310	-0.02%
2018/03/13	0	0.00	113	106.81	106.00	-113	11,513	-0.98%	大賣/鉅額交易
2018/03/12	2	104.75	20	105.50	104.50	-18	11,617	-0.15%
2018/03/09	1	108.50	232	107.31	104.50	-231	11,812	-1.96%	大賣/鉅額交易
2018/03/08	0	0.00	100	104.50	104.00	-100	11,748	-0.85%
2018/03/07	4	103.88	1	104.00	103.00	3	11,836	0.03%
2018/03/06	9	105.33	6	106.33	106.00	3	11,998	0.03%
2018/03/05	0	0.00	1	107.50	105.50	-1	12,005	-0.01%
2018/03/02	1	107.50	6	107.08	107.50	-5	11,990	-0.04%
2018/03/01	3	111.33	5	110.30	110.00	-2	11,933	-0.02%
2018/02/27	0	0.00	1.1	109.52	110.00	-1.1	11,587	-0.01%
2018/02/23	1	103.00	1	101.50	100.50	0	11,390	0.00%
2018/02/21	0	0.00	3.2	100.39	100.50	-3.2	11,855	-0.03%
2018/02/12	4	94.33	5	95.08	93.00	-1	11,861	-0.01%
2018/02/09	5	92.78	2	90.65	96.00	3	12,282	0.02%
2018/02/08	5	97.80	3	97.40	96.00	2	12,232	0.02%
2018/02/07	1	102.00	1	98.10	97.80	0	12,194	0.00%
2018/02/06	4	99.15	0	0.00	97.80	4	12,216	0.03%
2018/02/05	6	108.42	2	106.50	108.50	4	12,046	0.03%
2018/02/02	3	113.17	0	0.00	112.50	3	12,119	0.02%
2018/02/01	4	114.25	3	118.33	114.00	1	12,158	0.01%
2018/01/31	3	118.67	2	118.50	118.00	1	12,072	0.01%
2018/01/30	6.1	121.84	9	122.50	123.00	-3	12,087	-0.02%
2018/01/29	20.3	122.10	24	122.58	124.00	-3.8	12,033	-0.03%
2018/01/26	16	115.69	19	116.11	116.00	-3	11,783	-0.03%
2018/01/25	17	112.50	26	113.21	116.00	-9	11,579	-0.08%
2018/01/24	7	101.39	9	102.43	105.50	-2	10,980	-0.02%
2018/01/23	2	96.20	0	0.00	96.10	2	11,090	0.02%
2018/01/18	2	97.90	0	0.00	97.50	2	11,898	0.02%
2018/01/15	1	98.30	2	97.60	97.80	-1	12,979	-0.01%
2018/01/12	2	98.90	2	99.70	98.00	0	13,301	0.00%
2018/01/11	1	95.20	0	0.00	95.30	1	13,567	0.01%
2018/01/10	2	94.40	1	94.50	95.00	1	13,922	0.01%
2018/01/09	1	97.60	1	97.50	95.50	0	14,366	0.00%
2018/01/05	5	100.42	15	99.37	100.00	-10	14,791	-0.07%
2018/01/04	5	99.68	4	99.30	99.70	1	15,107	0.01%
2018/01/03	1	99.30	0	0.00	98.50	1	15,646	0.01%
2018/01/02	5	97.90	27	96.99	98.40	-22	16,449	-0.13%