亞光 (3019)-元富-世貿券商分點個股進出

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
112.0
漲跌
▲4.0
漲幅
+3.70%
成交量
12,054張
產業
上市光電類股
865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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/11/21	18	110.50	16	112.28	112.00	2	12,604	0.02%
2024/11/20	3	110.50	3	110.00	108.00	0	12,999	0.00%
2024/11/19	3	108.83	13.3	109.86	110.50	-10.3	13,224	-0.08%
2024/11/18	2.1	104.45	1	103.50	103.50	1.1	13,272	0.01%
2024/11/15	1	106.99	3	106.83	107.00	-2	13,896	-0.01%
2024/11/14	18.2	104.00	18	105.50	104.00	0.2	14,340	0.00%
2024/11/13	11	108.00	1	106.50	106.50	10	15,121	0.07%
2024/11/12	22	106.95	26	106.94	106.50	-4	16,050	-0.02%
2024/11/11	1	107.50	4.3	107.77	108.50	-3.3	16,799	-0.02%
2024/11/08	3	106.50	1	105.50	105.50	2	17,347	0.01%
2024/11/07	10	108.50	11.2	107.71	107.50	-1.2	17,897	-0.01%
2024/11/06	0	106.00	1	107.50	106.50	-1	18,210	-0.01%
2024/11/05	10	106.00	10	106.00	106.00	0	18,669	0.00%
2024/11/04	47.2	106.38	35	108.46	104.00	12.2	18,799	0.06%
2024/11/01	1	102.50	1	104.50	105.00	0	18,597	0.00%
2024/10/30	1	103.50	1	103.50	102.50	0	18,703	0.00%
2024/10/29	0	104.00	3	104.17	103.00	-3	18,872	-0.02%
2024/10/28	2	104.00	1	105.00	105.00	1	18,915	0.01%
2024/10/25	4	109.62	12	108.58	108.50	-8	18,911	-0.04%
2024/10/24	12	107.63	1	108.50	104.00	11	18,822	0.06%
2024/10/23	0	105.50	0	0.00	105.50	0	18,721	0.00%
2024/10/16	0	102.50	0	0.00	102.50	0	19,170	0.00%
2024/10/14	2	104.50	2	104.50	105.50	0	20,052	0.00%
2024/10/11	18.5	105.49	8	105.75	103.50	10.5	20,564	0.05%
2024/10/09	9.3	110.08	0	0.00	111.00	9.3	20,478	0.05%
2024/10/08	11	112.91	5	113.80	113.00	6	20,478	0.03%
2024/10/07	10	115.60	2	117.00	115.50	8	20,534	0.04%
2024/10/04	1	113.50	0	0.00	113.00	1	20,694	0.00%
2024/10/01	0	0.00	3	114.33	114.00	-3	20,661	-0.01%
2024/09/30	4.1	114.75	3	115.50	114.00	1.1	20,515	0.01%
2024/09/27	40.2	118.12	32	116.02	115.00	8.2	20,388	0.04%
2024/09/26	59.3	123.76	56	121.10	119.00	3.3	19,964	0.02%
2024/09/25	30	125.52	14	127.96	131.50	16	19,175	0.08%
2024/09/24	3.1	122.16	0	0.00	123.00	3.1	18,623	0.02%
2024/09/23	3.1	123.98	25.2	123.88	124.00	-22.2	18,414	-0.12%
2024/09/20	2.1	122.73	4.2	123.08	118.50	-2.1	18,117	-0.01%
2024/09/19	1.1	119.96	1	115.00	120.00	0.1	17,906	0.00%
2024/09/18	11	115.91	10	114.00	114.00	1	17,756	0.01%
2024/09/16	15	119.47	14	119.68	118.50	1	17,614	0.01%
2024/09/13	6	122.41	10	120.55	123.00	-4	17,417	-0.02%
2024/09/12	3	116.66	8	116.63	116.00	-5	17,145	-0.03%
2024/09/11	3	114.33	3	115.00	113.50	0	17,016	0.00%
2024/09/10	3	114.99	0.1	113.00	113.50	3	16,958	0.02%
2024/09/09	3	116.50	10	113.55	115.50	-7	16,787	-0.04%
2024/09/06	50.2	117.85	48	116.46	114.50	2.2	16,733	0.01%
2024/09/05	42	120.29	27	120.50	118.00	15	16,462	0.09%
2024/09/04	14.1	116.93	4	115.88	116.50	10.1	15,927	0.06%
2024/09/03	10.2	122.30	7	121.86	122.00	3.2	15,706	0.02%
2024/09/02	4	123.00	2	121.50	121.00	2	15,563	0.01%
2024/08/30	24	124.00	23	123.33	122.00	1	15,431	0.01%
2024/08/29	42	127.29	23	127.48	128.00	19	15,050	0.13%
2024/08/28	11	120.41	8	121.94	121.50	3	14,231	0.02%
2024/08/27	20	122.40	14.3	122.33	120.50	5.7	13,968	0.04%
2024/08/26	5	117.40	37	119.50	115.00	-32	13,487	-0.24%
2024/08/23	10	118.55	8	119.44	121.50	2	13,259	0.02%
2024/08/22	30	117.47	20	117.35	116.00	10	12,891	0.08%
2024/08/21	19	125.21	18	124.79	126.50	1	12,310	0.01%
2024/08/20	21	122.83	8	122.75	122.50	13	11,942	0.11%
2024/08/19	32	125.77	52.5	125.69	122.00	-20.5	11,626	-0.18%
2024/08/16	23.2	121.14	19	120.97	121.00	4.2	10,945	0.04%
2024/08/15	22.3	116.42	28.1	116.73	117.00	-5.8	10,458	-0.05%
2024/08/14	74	111.66	42.5	111.85	111.50	31.5	9,610	0.33%
2024/08/13	9	104.22	20.1	105.99	108.00	-11.1	8,623	-0.13%
2024/08/12	17	98.79	32.3	99.39	98.40	-15.3	7,825	-0.19%
2024/08/09	17	97.21	14	99.08	95.40	3	7,208	0.04%
2024/08/08	4.1	95.45	15	94.26	94.00	-11	6,579	-0.17%
2024/08/07	14	90.98	17	90.80	93.40	-3	6,158	-0.05%
2024/08/06	5	85.86	4.2	85.38	87.50	0.8	5,620	0.01%
2024/08/05	2.2	81.37	1	80.50	79.60	1.2	5,402	0.02%
2024/08/02	7	91.14	1	91.90	88.40	6	5,291	0.11%
2024/08/01	0	0.00	20	92.15	93.70	-20	5,121	-0.39%
2024/07/31	5	89.00	7	88.97	89.70	-2	4,911	-0.04%
2024/07/29	3	86.17	4	88.03	86.10	-1	4,720	-0.02%
2024/07/23	13.1	86.51	30	87.00	85.90	-16.9	4,499	-0.38%
2024/07/22	31	88.48	1	90.80	87.10	30	4,419	0.68%
2024/07/19	2.1	89.03	2	89.90	89.30	0.1	4,225	0.00%
2024/07/18	0.1	90.90	25	90.63	90.80	-24.9	4,100	-0.61%
2024/07/17	2	93.95	18	94.47	93.30	-16	3,974	-0.40%
2024/07/16	45	94.96	22	95.55	95.60	23	3,796	0.61%
2024/07/15	18	96.84	13.2	96.90	95.10	4.8	3,491	0.14%
2024/07/12	5	90.40	13	89.22	90.10	-8	2,737	-0.29%
2024/07/11	2	84.70	6.1	84.54	88.80	-4.1	2,094	-0.20%
2024/07/10	3	80.43	2	80.75	80.80	1	1,885	0.05%
2024/07/09	6	78.85	2	77.85	79.50	4	1,727	0.23%
2024/07/08	3	79.33	7	79.97	79.00	-4	1,598	-0.25%
2024/07/05	10	74.70	0	0.00	76.00	10	1,257	0.80%
2024/07/04	0	0.00	1	69.30	69.10	-1	1,199	-0.08%
2024/07/02	0	0.00	1	69.30	69.00	-1	1,213	-0.08%
2024/06/26	1	70.40	0	0.00	69.50	1	1,197	0.08%
2024/06/21	1	69.10	0	0.00	68.80	1	1,192	0.08%
2024/06/20	0	0.00	2	70.30	69.30	-2	1,182	-0.17%
2024/06/18	0	0.00	2	71.30	71.00	-2	1,130	-0.18%
2024/06/17	1	71.60	6	72.92	71.60	-5	1,119	-0.45%
2024/06/14	2	70.60	8	70.73	71.20	-6	1,068	-0.56%
2024/06/13	2	71.50	2	71.50	70.50	0	1,033	0.00%
2024/06/11	1	68.60	0	0.00	67.20	1	862	0.12%
2024/06/06	1	68.00	0	0.00	67.70	1	853	0.12%
2024/05/14	0	0.00	1	63.90	63.90	-1	804	-0.12%
2024/05/10	0	0.00	1	63.50	63.80	-1	808	-0.12%
2024/05/09	1	65.00	0	0.00	64.20	1	807	0.12%
2024/04/24	0.1	63.10	0	0.00	63.50	0.1	853	0.01%
2024/04/01	2	64.55	2	64.75	64.80	0	931	0.00%
2024/03/15	0	0.00	1	63.50	63.50	-1	1,774	-0.06%
2024/03/13	0	0.00	1	63.80	63.80	-1	1,780	-0.06%
2024/02/26	0	68.60	0	0.00	68.90	0	1,879	0.00%
2024/02/22	1	69.00	0	0.00	68.50	1	1,899	0.05%
2024/02/20	0	0.00	5	67.72	67.10	-5	1,864	-0.27%
2024/02/19	5.1	67.91	40	68.04	67.90	-34.9	1,862	-1.87%
2024/02/15	40	66.98	10	66.27	66.30	30	1,853	1.62%
2024/02/05	10	66.50	0	0.00	66.60	10	1,844	0.54%
2024/01/04	1	67.20	4	67.25	67.10	-3	1,749	-0.17%
2023/12/27	3	70.83	1	71.00	70.60	2	1,658	0.12%
2023/12/26	1	72.30	6	71.75	70.60	-5	1,639	-0.30%
2023/12/25	7	71.60	0	0.00	71.70	7	1,555	0.45%
2023/12/22	0	0.00	20	68.70	68.40	-20	1,502	-1.33%
2023/12/21	0	0.00	0.1	69.20	68.70	-0.1	1,494	-0.01%
2023/12/15	11	71.27	10	70.98	70.40	1	1,416	0.07%
2023/12/14	2	73.35	15	73.35	72.30	-13	1,350	-0.96%
2023/12/13	16	71.35	12.2	70.56	72.80	3.8	1,139	0.33%
2023/12/12	1	68.98	11	68.93	69.00	-10	894	-1.12%
2023/12/11	1	65.60	1	65.30	65.80	0	754	0.00%
2023/12/07	0	0.00	1	67.10	65.90	-1	765	-0.13%
2023/12/06	0	0.00	1	67.00	65.50	-1	749	-0.13%
2023/11/30	0	0.00	1	66.90	66.90	-1	735	-0.14%
2023/11/28	1	66.10	0	0.00	66.40	1	718	0.14%
2023/11/27	0	0.00	1	65.80	65.40	-1	719	-0.14%
2023/11/24	1	66.30	6	66.88	66.10	-5	710	-0.70%
2023/11/23	3	67.63	5.1	67.08	67.30	-2.1	685	-0.31%
2023/11/02	0.1	61.70	2	61.90	61.50	-1.9	586	-0.32%
2023/10/31	8	61.40	6	60.80	60.50	2	635	0.31%
2023/10/27	2	60.65	0	0.00	61.00	2	704	0.28%
2023/10/25	1	62.80	0	0.00	62.00	1	717	0.14%
2023/10/24	1	60.70	0	0.00	61.00	1	716	0.14%
2023/10/18	3	61.17	0	0.00	61.70	3	736	0.41%
2023/10/16	1	61.80	0	0.00	61.70	1	729	0.14%
2023/10/05	5	63.00	0	0.00	62.90	5	793	0.63%
2023/10/04	1	62.60	0	0.00	62.50	1	829	0.12%
2023/09/26	1	64.20	0	0.00	63.10	1	1,009	0.10%
2023/09/15	0	0.00	3	65.23	65.30	-3	1,042	-0.29%
2023/09/12	3	64.23	0	0.00	64.50	3	1,062	0.28%
2023/09/06	0	0.00	0	64.60	64.50	0	1,286	0.00%
2023/08/30	1	63.30	0	0.00	63.00	1	1,307	0.08%
2023/08/22	0	0.00	0	62.60	62.20	0	1,479	0.00%
2023/08/15	3	62.40	0	0.00	62.50	3	1,479	0.20%
2023/08/14	2	63.75	0	0.00	62.00	2	1,480	0.14%
2023/08/09	0	0.00	0	67.00	66.60	0	1,457	0.00%
2023/08/04	0	66.00	0	0.00	65.50	0	1,421	0.00%
2023/08/02	1	66.80	1	65.90	65.70	0	1,408	0.00%
2023/07/26	0	0.00	1	64.80	64.30	-1	1,323	-0.08%
2023/07/05	0	0.00	1.1	66.51	66.10	-1.1	1,169	-0.09%
2023/07/03	0.1	64.70	0	0.00	64.30	0.1	1,143	0.01%
2023/06/29	2	65.50	14	65.86	66.30	-12	1,134	-1.06%
2023/06/27	12	65.28	0	0.00	64.40	12	1,133	1.06%
2023/06/26	0	0.00	1	65.90	65.90	-1	1,125	-0.09%
2023/06/20	0.1	66.90	0	0.00	66.60	0.1	1,132	0.01%
2023/06/16	0.1	68.70	0	0.00	68.10	0.1	1,122	0.01%
2023/06/15	1	69.40	6	69.12	68.80	-5	1,108	-0.45%
2023/06/14	17	68.51	27	69.19	68.00	-10	1,043	-0.96%
2023/06/12	0	0.00	3	65.50	66.10	-3	926	-0.32%
2023/06/08	1	65.70	0	0.00	65.10	1	977	0.10%
2023/06/07	1	65.80	0	0.00	66.10	1	1,035	0.10%
2023/06/05	1	66.70	1	67.10	66.80	0	1,138	0.00%
2023/06/02	0	0.00	1	66.00	66.00	-1	1,430	-0.07%
2023/06/01	19	67.69	4	68.93	66.80	15	1,630	0.92%
2023/05/30	0	0.00	1	65.00	64.90	-1	1,510	-0.07%
2023/05/29	0	0.00	1	65.10	65.20	-1	1,514	-0.07%
2023/05/26	0	0.00	1	64.70	64.00	-1	1,506	-0.07%
2023/05/25	0	0.00	4	64.40	64.20	-4	1,509	-0.27%
2023/05/11	1	62.20	0	0.00	61.80	1	1,521	0.07%
2023/04/25	2	63.10	0	0.00	62.80	2	1,682	0.12%
2023/04/21	1	64.70	0	0.00	64.30	1	1,669	0.06%
2023/04/20	1	66.60	0	0.00	65.50	1	1,662	0.06%
2023/04/19	1	66.70	1	67.00	66.60	0	1,661	0.00%
2023/04/18	0	0.00	1	67.30	67.30	-1	1,661	-0.06%
2023/04/17	1	68.70	0	0.00	68.50	1	1,643	0.06%
2023/04/14	0	0.00	2	66.90	67.00	-2	1,613	-0.12%
2023/04/12	0	66.98	0	0.00	67.10	0	1,584	0.00%
2023/04/11	1	66.90	0	0.00	67.10	1	1,579	0.06%
2023/04/07	0	66.20	0	0.00	65.50	0	1,548	0.00%
2023/04/06	0	65.95	0	0.00	65.70	0	1,541	0.00%
2023/03/30	1	66.10	1	66.20	66.10	0	1,537	0.00%
2023/03/29	0	65.50	15	65.73	65.50	-15	1,530	-0.98%
2023/03/28	0	0.00	2	65.35	65.30	-2	1,527	-0.13%
2023/03/24	1	66.60	0	0.00	66.10	1	1,515	0.07%
2023/03/20	5	64.70	0	0.00	64.90	5	1,489	0.34%
2023/03/14	9	65.39	40	65.00	64.90	-31	1,469	-2.11%
2023/03/13	5	66.00	0	0.00	66.20	5	1,460	0.34%
2023/03/10	2	69.15	6	68.32	67.60	-4	1,441	-0.28%
2023/03/09	1	70.60	0	0.00	70.30	1	1,400	0.07%
2023/03/08	9	70.78	1	71.00	70.60	8	1,394	0.57%
2023/03/07	77	72.20	30	72.78	72.40	47	1,322	3.55%
2023/03/06	16	70.82	28	70.82	72.00	-12	1,015	-1.18%
2023/03/02	1	64.20	0	0.00	64.30	1	785	0.13%
2023/03/01	2	64.50	0	0.00	64.40	2	790	0.25%
2023/02/22	5	65.10	0	0.00	65.40	5	909	0.55%
2023/02/17	5	65.40	0	0.00	65.30	5	960	0.52%
2023/02/13	0	0.00	1	64.90	64.90	-1	1,026	-0.10%
2023/02/10	1	66.00	1	65.00	64.80	0	1,044	0.00%
2023/02/07	0	0.00	2	67.70	67.10	-2	1,084	-0.18%
2023/02/06	1	66.90	0	0.00	66.50	1	1,082	0.09%
2023/02/02	2	67.55	0	0.00	67.10	2	1,066	0.19%
2023/02/01	4	65.70	4	65.50	66.00	0	986	0.00%
2023/01/31	0	0.00	2	63.50	63.70	-2	961	-0.21%
2023/01/30	1	62.10	0	0.00	62.10	1	959	0.10%
2023/01/12	1	62.50	0	0.00	62.60	1	1,016	0.10%
2023/01/09	0	0.00	1	63.50	63.30	-1	1,039	-0.10%
2022/12/30	0	0.00	3	60.80	60.50	-3	1,062	-0.28%
2022/12/20	1	62.60	0	0.00	61.40	1	1,217	0.08%
2022/12/15	0	0.00	1	64.00	64.20	-1	1,232	-0.08%
2022/12/12	1	63.50	0	0.00	63.50	1	1,239	0.08%
2022/12/08	3	64.10	0	0.00	63.80	3	1,244	0.24%
2022/12/02	2	66.60	2	66.10	66.20	0	1,238	0.00%
2022/11/30	0	0.00	0.1	66.00	66.00	-0.1	1,236	0.00%
2022/11/28	0	0.00	1	63.60	63.90	-1	1,230	-0.08%
2022/11/23	1	63.90	1	64.40	63.20	0	1,297	0.00%
2022/11/22	1	62.80	0	0.00	63.50	1	1,297	0.08%
2022/11/18	4	67.00	4	66.50	66.00	0	1,280	0.00%
2022/11/17	1	64.90	1	65.40	65.30	0	1,185	0.00%
2022/11/09	1	63.10	0	0.00	63.10	1	1,156	0.09%
2022/11/04	1	61.00	3	61.60	61.70	-2	1,305	-0.15%
2022/11/03	3	60.90	5	60.80	61.10	-2	1,352	-0.15%
2022/11/02	5	58.70	0	0.00	58.70	5	1,323	0.38%
2022/10/14	1	58.30	6	57.62	58.20	-5	1,315	-0.38%
2022/10/07	2	59.00	2	59.30	59.20	0	1,413	0.00%
2022/10/03	2	57.60	2	56.60	56.60	0	1,452	0.00%
2022/09/29	2	54.55	0	0.00	54.60	2	1,416	0.14%
2022/09/28	4	53.65	0	0.00	53.50	4	1,428	0.28%
2022/09/21	5	61.20	0	0.00	60.50	5	1,470	0.34%
2022/09/05	0	0.00	1	62.80	62.40	-1	1,516	-0.07%
2022/09/01	2	67.75	1	66.10	64.90	1	1,511	0.07%
2022/08/26	0	0.00	1	66.40	66.60	-1	1,440	-0.07%
2022/08/25	0	0.00	6	66.10	65.80	-6	1,434	-0.42%
2022/08/22	6	65.87	0	0.00	65.50	6	1,434	0.42%
2022/08/19	0	0.00	13	67.02	67.30	-13	1,413	-0.92%
2022/08/17	0	0.00	2	67.70	67.30	-2	1,404	-0.14%
2022/08/16	2	67.70	11	67.44	67.80	-9	1,383	-0.65%
2022/08/15	17	67.09	7	67.79	67.50	10	1,348	0.74%
2022/08/11	4	65.53	3	65.77	65.30	1	1,241	0.08%
2022/08/10	3	64.63	2	64.70	64.90	1	1,185	0.08%
2022/08/09	2	61.30	0	0.00	62.20	2	1,139	0.18%
2022/08/04	1	61.20	1	60.90	61.00	0	1,154	0.00%
2022/08/03	4	60.50	0	0.00	60.40	4	1,156	0.35%
2022/08/02	4	61.23	0	0.00	61.00	4	1,194	0.33%
2022/08/01	0	0.00	1	62.80	62.50	-1	1,266	-0.08%
2022/07/28	10	61.70	0	0.00	61.40	10	1,264	0.79%
2022/07/26	0	61.50	0	0.00	61.40	0	1,255	0.00%
2022/07/18	0	0.00	1	63.50	61.90	-1	1,229	-0.08%
2022/07/15	1	61.60	1	61.50	62.50	0	1,197	0.00%
2022/07/14	1	59.80	0	0.00	59.80	1	1,139	0.09%
2022/07/07	0	0.00	1	53.00	56.20	-1	1,059	-0.09%
2022/07/06	8	56.00	0	0.00	56.00	8	1,034	0.77%
2022/07/04	6	56.88	1	58.00	56.90	5	1,014	0.49%
2022/07/01	1	57.60	0	0.00	56.90	1	1,010	0.10%
2022/06/28	0	0.00	1	65.60	64.80	-1	966	-0.10%
2022/06/24	1	64.50	0	0.00	64.40	1	991	0.10%
2022/06/21	1	62.60	0	0.00	65.20	1	987	0.10%
2022/06/20	1	63.40	1	62.60	61.20	0	990	0.00%
2022/06/13	5	67.50	0	0.00	67.00	5	992	0.50%
2022/06/06	0	0.00	1	69.70	69.00	-1	1,022	-0.10%
2022/06/01	1	69.20	0	0.00	69.20	1	1,069	0.09%
2022/05/31	0	0.00	1	67.90	68.90	-1	1,077	-0.09%
2022/05/26	2	67.00	0	0.00	66.70	2	1,106	0.18%
2022/05/20	1	66.30	2	66.30	66.00	-1	1,206	-0.08%
2022/05/13	1	62.70	0	0.00	63.00	1	1,330	0.08%
2022/05/11	2.1	63.70	0	0.00	63.20	2.1	1,350	0.15%
2022/05/10	5	64.06	0	0.00	65.00	5	1,365	0.37%
2022/05/09	27	64.09	26	64.21	63.90	1	1,350	0.07%
2022/04/25	0	0.00	2	71.00	70.90	-2	1,432	-0.14%
2022/04/19	0	0.00	0	74.40	74.60	0	1,571	0.00%
2022/04/14	0	0.00	0	76.65	76.40	0	1,739	0.00%
2022/04/13	0	76.40	0	77.00	76.20	0	1,784	0.00%
2022/04/07	0	77.00	0	0.00	76.10	0	2,140	0.00%
2022/04/06	0	78.30	0	0.00	77.70	0	2,278	0.00%
2022/03/16	2	75.20	0	0.00	75.10	2	3,204	0.06%
2022/03/11	2	77.05	0	0.00	76.80	2	3,803	0.05%
2022/03/10	1	78.00	0	0.00	78.20	1	4,261	0.02%
2022/03/09	2	75.90	1	76.30	76.30	1	4,438	0.02%
2022/03/07	0	0.00	1	77.10	77.30	-1	5,230	-0.02%
2022/03/04	0	0.00	4	80.80	80.80	-4	5,903	-0.07%
2022/03/03	1	82.20	0	0.00	82.20	1	6,146	0.02%
2022/02/24	0.2	80.60	0	0.00	80.10	0.2	7,408	0.00%
2022/02/22	2	84.50	0	0.00	83.80	2	8,544	0.02%
2022/02/17	0	0.00	1	88.30	88.30	-1	9,348	-0.01%
2022/02/16	3	88.70	3	88.23	87.70	0	9,614	0.00%
2022/02/15	0	0.00	1	87.80	87.20	-1	9,597	-0.01%
2022/01/26	1	84.90	2	84.15	84.00	-1	9,742	-0.01%
2022/01/21	0	86.60	0	0.00	85.50	0	10,050	0.00%
2022/01/19	0.2	88.40	0	0.00	87.70	0.2	10,315	0.00%
2022/01/18	0	0.00	1	88.70	88.40	-1	10,452	-0.01%
2022/01/14	1	86.00	0	0.00	87.00	1	10,445	0.01%
2022/01/12	1	88.00	1	88.30	88.60	0	10,380	0.00%
2022/01/11	0	0.00	7	90.47	89.20	-7	10,346	-0.07%
2022/01/10	2	91.50	2	91.90	92.00	0	10,289	0.00%
2022/01/07	0.2	91.70	1	91.30	91.00	-0.8	10,265	-0.01%
2022/01/06	1	94.50	0	0.00	93.90	1	10,182	0.01%
2022/01/05	3	95.83	1	94.50	95.20	2	10,147	0.02%
2022/01/04	7	96.37	3	96.33	96.90	4	10,056	0.04%
2022/01/03	1	95.00	2	94.10	95.00	-1	9,897	-0.01%
2021/12/30	0	0.00	101	93.98	93.90	-101	9,850	-1.03%	大賣/鉅額交易
2021/12/29	2	95.00	300	94.42	93.60	-298	9,816	-3.04%	大賣/鉅額交易
2021/12/28	1	94.50	0	0.00	93.90	1	9,685	0.01%
2021/12/27	0	0.00	1	94.00	94.00	-1	9,668	-0.01%
2021/12/24	3	93.93	2	93.20	92.70	1	9,660	0.01%
2021/12/23	1	95.00	0	0.00	93.80	1	9,637	0.01%
2021/12/22	1	94.60	0	0.00	94.00	1	9,623	0.01%
2021/12/21	1	94.20	0	0.00	93.70	1	9,564	0.01%
2021/12/20	0	0.00	3	92.27	92.00	-3	9,464	-0.03%
2021/12/17	2	92.35	1	91.90	91.20	1	9,411	0.01%
2021/12/16	1	93.90	0	0.00	94.20	1	9,293	0.01%
2021/12/15	0	0.00	3	92.80	92.10	-3	9,227	-0.03%
2021/12/14	1	92.60	7	93.11	92.00	-6	9,170	-0.07%
2021/12/13	3.3	93.86	2	93.85	93.80	1.3	9,086	0.01%
2021/12/10	0.2	96.00	2	95.65	95.50	-1.8	8,940	-0.02%
2021/12/09	3	97.30	1	100.00	96.90	2	8,845	0.02%
2021/12/08	434	99.02	32	99.58	98.50	402	8,661	4.64%	大買/鉅額交易
2021/12/07	2	97.80	1	97.30	97.10	1	8,383	0.01%
2021/12/06	10	99.56	7	100.57	97.60	3	8,243	0.04%
2021/12/03	2	98.00	2	97.40	96.90	0	7,806	0.00%
2021/12/02	20.2	100.22	21.1	98.01	97.00	-0.9	7,640	-0.01%
2021/12/01	10	99.94	8	99.74	101.50	2	7,293	0.03%
2021/11/30	5	98.90	10	100.11	99.10	-5	6,853	-0.07%
2021/11/29	7	93.84	8	94.34	94.10	-1	6,181	-0.02%
2021/11/26	6	96.65	5	97.60	96.40	1	6,102	0.02%
2021/11/25	5	96.82	2	97.35	95.00	3	5,614	0.05%
2021/11/24	0	0.00	5	93.66	93.60	-5	5,292	-0.09%
2021/11/23	6	94.65	6	94.85	92.70	0	5,125	0.00%
2021/11/22	42	98.06	23	98.53	97.50	19	4,867	0.39%
2021/11/19	9	93.40	16	93.40	93.30	-7	4,204	-0.17%
2021/11/18	10	91.43	4	91.55	90.60	6	3,805	0.16%
2021/11/17	1	87.50	2	87.50	87.10	-1	3,454	-0.03%
2021/11/16	7	92.41	8	90.85	89.80	-1	3,338	-0.03%
2021/11/15	5	88.86	8.1	93.49	94.30	-3.1	2,987	-0.10%
2021/11/12	0	0.00	1	86.10	85.80	-1	2,733	-0.04%
2021/11/11	1	85.70	0	0.00	85.90	1	2,700	0.04%
2021/11/10	1	85.60	1	85.50	85.70	0	2,730	0.00%
2021/11/08	0	0.00	1	84.20	84.10	-1	2,768	-0.04%
2021/11/05	5	87.00	5	86.64	87.10	0	2,769	0.00%
2021/11/04	0	0.00	3	88.20	87.60	-3	2,776	-0.11%
2021/11/03	3	87.30	3	88.30	87.30	0	2,807	0.00%
2021/11/02	0	0.00	3	87.13	86.20	-3	2,751	-0.11%
2021/11/01	1	88.10	5	90.14	87.70	-4	2,682	-0.15%
2021/10/29	6	86.85	15	87.07	88.50	-9	2,551	-0.35%
2021/10/28	2	86.90	11	87.59	87.60	-9	2,440	-0.37%
2021/10/27	5	81.68	5	83.20	83.60	0	2,248	0.00%
2021/10/26	16	81.93	1.1	81.70	81.00	14.9	2,177	0.68%
2021/10/21	1	76.70	0	0.00	76.20	1	2,199	0.05%
2021/10/14	0	0.00	1	73.90	74.60	-1	2,590	-0.04%
2021/10/13	2	74.45	0	0.00	72.80	2	2,665	0.08%
2021/10/05	0	0.00	1	73.00	73.50	-1	3,752	-0.03%
2021/10/04	0	0.00	2	72.55	71.50	-2	3,780	-0.05%
2021/10/01	0	0.00	12	74.02	73.50	-12	3,819	-0.31%
2021/09/30	1	76.70	0	0.00	76.80	1	3,870	0.03%
2021/09/17	0	0.00	2	79.70	79.80	-2	5,327	-0.04%
2021/09/16	0	0.00	2	81.20	80.30	-2	5,816	-0.03%
2021/09/07	0	0.00	1	80.90	80.80	-1	6,014	-0.02%
2021/09/01	23	86.25	12	85.43	84.40	11	5,976	0.18%
2021/08/30	0	0.00	10	82.18	82.60	-10	5,832	-0.17%
2021/08/27	1	84.40	1	83.20	83.00	0	5,834	0.00%
2021/08/24	1	80.70	0	0.00	81.10	1	5,818	0.02%
2021/08/23	0	0.00	1	81.00	81.40	-1	5,850	-0.02%
2021/08/20	1	79.50	0	0.00	78.60	1	5,873	0.02%
2021/08/19	11	79.11	0	0.00	78.50	11	5,897	0.19%
2021/08/18	1	78.40	1	80.40	80.70	0	5,935	0.00%
2021/08/17	2	79.00	0	0.00	78.50	2	5,938	0.03%
2021/08/16	1	79.70	4	80.10	79.90	-3	5,943	-0.05%
2021/08/12	2	82.15	1	85.19	85.50	1	5,910	0.02%
2021/08/09	1	86.80	0	0.00	86.00	1	5,919	0.02%
2021/08/06	1	86.00	1	85.00	84.80	0	5,888	0.00%
2021/08/05	1	86.00	1	87.10	86.00	0	5,938	0.00%
2021/08/04	1	86.20	0	0.00	86.10	1	6,030	0.02%
2021/08/03	1	87.80	0	0.00	88.00	1	6,078	0.02%
2021/07/30	1	86.60	1	86.20	85.80	0	6,216	0.00%
2021/07/28	1	85.20	0	0.00	85.90	1	6,249	0.02%
2021/07/27	6	91.48	0	0.00	89.30	6	6,322	0.09%
2021/07/26	1	92.20	0	0.00	91.70	1	6,284	0.02%
2021/07/23	5	89.88	19	89.30	89.20	-14	6,240	-0.22%
2021/07/22	1	88.80	2	89.00	89.20	-1	6,484	-0.02%
2021/07/21	3	88.57	0	0.00	88.20	3	6,516	0.05%
2021/07/20	3	86.70	1	87.20	86.60	2	6,441	0.03%
2021/07/19	0	0.00	2	89.80	89.50	-2	6,373	-0.03%
2021/07/15	2	91.05	3	90.53	90.40	-1	6,363	-0.02%
2021/07/14	11	92.55	16.2	91.25	90.60	-5.2	6,334	-0.08%
2021/07/13	18.1	95.95	19	97.21	92.20	-0.9	6,255	-0.01%
2021/07/12	20.5	93.50	12	93.24	94.30	8.5	5,656	0.15%
2021/07/09	0	0.00	2	90.95	90.20	-2	5,498	-0.04%
2021/07/08	3	90.70	4	90.88	91.10	-1	5,553	-0.02%
2021/07/07	3	90.83	5	91.08	90.80	-2	5,573	-0.04%
2021/07/06	37	95.06	41	93.71	92.10	-4	5,563	-0.07%
2021/07/05	2	91.60	12	92.10	91.60	-10	5,337	-0.19%
2021/07/02	2	89.90	2	90.05	89.20	0	5,510	0.00%
2021/07/01	10	89.45	4	90.88	88.00	6	5,490	0.11%
2021/06/30	9	92.48	3	93.10	92.00	6	5,433	0.11%
2021/06/29	5	90.94	1	91.70	92.50	4	5,408	0.07%
2021/06/28	25	93.40	22	93.16	92.40	3	5,203	0.06%
2021/06/25	11	90.73	19	90.90	91.00	-8	4,772	-0.17%
2021/06/24	4	86.30	3.4	84.16	86.20	0.6	4,312	0.01%
2021/06/23	0	0.00	1	81.50	81.90	-1	4,197	-0.02%
2021/06/18	1	83.40	0	0.00	83.30	1	4,293	0.02%
2021/06/11	0	0.00	3	82.13	81.20	-3	4,646	-0.06%
2021/06/04	0	0.00	1	81.00	81.00	-1	5,210	-0.02%
2021/06/03	3	81.60	2	81.70	81.90	1	5,331	0.02%
2021/06/02	0.4	81.50	0	0.00	80.60	0.4	5,422	0.01%
2021/06/01	1	83.30	1	83.20	82.50	0	5,826	0.00%
2021/05/28	0	0.00	5	80.80	81.20	-5	5,980	-0.08%
2021/05/27	3	79.33	1	79.30	79.20	2	6,098	0.03%
2021/05/26	4	79.35	0	0.00	79.00	4	6,293	0.06%
2021/05/20	1	75.10	1	74.30	73.90	0	7,728	0.00%
2021/05/17	2	68.00	0	0.00	68.30	2	8,983	0.02%
2021/05/14	3	75.40	1	72.80	73.50	2	9,000	0.02%
2021/05/13	0	0.00	1	70.00	74.20	-1	9,084	-0.01%
2021/05/12	1	75.70	6	75.60	72.00	-5	9,244	-0.05%
2021/05/10	4	84.48	53	85.80	82.50	-49	9,133	-0.54%
2021/05/06	50	77.94	1	77.80	76.90	49	9,143	0.54%
2021/05/05	1	77.10	1	78.40	77.00	0	9,153	0.00%
2021/05/04	2	78.55	3.1	77.80	78.10	-1.1	9,146	-0.01%
2021/05/03	1	87.20	3	87.10	85.60	-2	9,019	-0.02%
2021/04/29	4	89.58	2	89.55	88.70	2	8,986	0.02%
2021/04/28	8	93.39	6	92.13	90.70	2	8,972	0.02%
2021/04/27	1	90.60	0	0.00	91.20	1	8,731	0.01%
2021/04/23	2	87.85	22	86.93	88.20	-20	8,683	-0.23%
2021/04/22	0	0.00	6	87.85	86.60	-6	8,696	-0.07%
2021/04/21	0.2	90.50	0	0.00	88.80	0.2	8,661	0.00%
2021/04/20	1.5	90.07	11	90.18	90.00	-9.5	8,621	-0.11%
2021/04/19	8.1	88.90	2	88.90	88.80	6.1	8,673	0.07%
2021/04/16	6	90.23	8	89.74	89.80	-2	8,803	-0.02%
2021/04/15	9	89.14	5	89.46	89.30	4	8,847	0.05%
2021/04/14	1	89.30	9	88.28	87.40	-8	8,872	-0.09%
2021/04/13	15	90.14	8	89.44	88.10	7	8,858	0.08%
2021/04/12	4	91.03	10	91.64	90.00	-6	8,845	-0.07%
2021/04/09	3	91.40	3	92.20	90.70	0	8,899	0.00%
2021/04/08	26.5	93.29	20.5	92.26	93.30	6	8,771	0.07%
2021/04/07	0	0.00	3	88.97	89.20	-3	8,521	-0.04%
2021/04/06	6	88.62	0	0.00	87.70	6	8,521	0.07%
2021/04/01	2	90.70	8	90.50	89.70	-6	8,460	-0.07%
2021/03/30	3	89.07	4	88.78	88.90	-1	8,353	-0.01%
2021/03/29	6	88.98	22	88.66	88.80	-16	8,334	-0.19%
2021/03/26	2	87.85	1	88.20	88.20	1	8,323	0.01%
2021/03/24	0	0.00	20	87.75	87.50	-20	8,304	-0.24%
2021/03/23	1	88.80	8	87.09	87.10	-7	8,284	-0.08%
2021/03/22	8	90.54	46	89.04	88.80	-38	8,227	-0.46%
2021/03/19	1.5	91.10	4	91.38	91.10	-2.5	8,208	-0.03%
2021/03/18	5	91.08	2	91.19	91.20	3	8,174	0.04%
2021/03/17	9	89.84	4	89.60	89.30	5	8,218	0.06%
2021/03/16	13	91.02	2	90.70	89.90	11	8,359	0.13%
2021/03/12	1	90.30	7	89.60	89.10	-6	8,447	-0.07%
2021/03/11	29	91.99	14	91.91	90.10	15	8,423	0.18%
2021/03/10	48	90.48	7	90.09	90.40	41	8,239	0.50%
2021/03/09	11	88.64	7	88.06	89.20	4	8,160	0.05%
2021/03/08	2	89.65	8	88.24	87.00	-6	8,088	-0.07%
2021/03/05	14	89.68	13	90.18	88.10	1	8,016	0.01%
2021/03/04	3	88.23	7	86.21	86.10	-4	7,670	-0.05%
2021/03/03	1	91.00	1	91.10	89.80	0	7,702	0.00%
2021/03/02	6	90.83	4	90.30	88.90	2	7,600	0.03%
2021/02/26	13	92.61	3	91.87	92.00	10	7,479	0.13%
2021/02/25	13	91.01	1	91.00	89.70	12	7,279	0.16%
2021/02/24	10	95.00	15	93.15	90.70	-5	7,132	-0.07%
2021/02/23	10	92.97	8.1	92.88	93.20	1.9	6,872	0.03%
2021/02/22	32	96.79	3	99.30	95.80	29	6,549	0.44%
2021/02/19	30.1	88.88	37	89.82	94.00	-6.9	5,820	-0.12%
2021/02/18	5	82.98	43	84.60	85.50	-38	4,952	-0.77%
2021/02/17	1	77.10	3	76.00	77.80	-2	4,570	-0.04%
2021/02/05	1	75.50	1	75.50	75.60	0	4,508	0.00%
2021/02/04	3	77.73	6	77.13	77.10	-3	4,465	-0.07%
2021/02/03	13	76.76	16	76.41	75.70	-3	4,357	-0.07%
2021/02/01	2	72.60	2	72.30	72.30	0	4,219	0.00%
2021/01/29	4	76.05	5	75.56	73.80	-1	4,167	-0.02%
2021/01/28	1	75.70	2	74.70	74.30	-1	4,016	-0.02%
2021/01/22	1	72.20	0	0.00	73.20	1	3,877	0.03%
2021/01/21	1	72.60	0	73.00	71.00	1	3,846	0.03%
2021/01/20	0	0.00	1	73.20	72.10	-1	3,809	-0.03%
2021/01/19	1	75.30	0	0.00	75.20	1	3,750	0.03%
2021/01/13	1	77.30	1	76.60	76.70	0	3,590	0.00%
2021/01/12	7	78.26	41.1	77.54	76.10	-34.1	3,555	-0.96%
2021/01/11	41	79.08	2.4	79.73	79.90	38.6	3,465	1.11%
2021/01/08	0	0.00	1	78.00	77.60	-1	3,298	-0.03%
2021/01/07	0.5	77.60	1	77.00	77.10	-0.5	3,212	-0.02%
2021/01/06	2	74.20	1	77.90	74.60	1	3,156	0.03%
2021/01/05	1	77.50	1	76.70	77.50	0	3,075	0.00%
2021/01/04	1	77.40	0	0.00	78.00	1	3,019	0.03%
2020/12/29	1	74.60	3	74.90	73.70	-2	2,867	-0.07%
2020/12/23	1	71.40	0	0.00	71.70	1	2,781	0.04%
2020/12/22	0	0.00	1	72.10	70.20	-1	2,781	-0.04%
2020/12/18	1	74.70	0	0.00	73.60	1	2,747	0.04%
2020/12/16	2	73.00	1	72.60	72.50	1	2,699	0.04%
2020/12/15	0	0.00	1	74.70	72.20	-1	2,672	-0.04%
2020/12/14	1	77.50	2	76.20	75.50	-1	2,592	-0.04%
2020/12/11	1	78.70	3	80.10	77.20	-2	2,545	-0.08%
2020/12/10	16	78.79	104	77.53	79.90	-88	2,382	-3.69%	大賣/
2020/12/09	105	75.69	17	76.79	78.80	88	2,176	4.04%	大買/
2020/12/08	10	73.50	1	73.20	73.30	9	1,938	0.46%
2020/12/07	0	0.00	7	72.31	72.50	-7	1,922	-0.36%
2020/12/04	0	0.00	1	74.00	73.70	-1	1,889	-0.05%
2020/12/03	1	73.90	0	0.00	74.20	1	1,868	0.05%
2020/12/02	0	0.00	1	74.00	73.90	-1	1,793	-0.06%
2020/11/30	1	73.30	28	72.71	73.20	-27	1,727	-1.56%
2020/11/27	6	73.17	1	73.40	74.00	5	1,682	0.30%
2020/11/26	0	0.00	1	71.50	70.70	-1	1,507	-0.07%
2020/11/25	1	70.30	0	0.00	70.20	1	1,493	0.07%
2020/11/24	1	70.80	0	0.00	70.60	1	1,471	0.07%
2020/11/18	1	71.10	2	70.80	70.30	-1	1,453	-0.07%
2020/11/12	4	68.90	0	0.00	69.00	4	1,426	0.28%
2020/11/10	4	67.98	1	68.30	68.50	3	1,405	0.21%
2020/11/09	16	67.71	16	66.19	67.90	0	1,366	0.00%
2020/11/05	1	64.70	0	0.00	64.90	1	1,371	0.07%
2020/11/04	0	0.00	4	64.50	65.30	-4	1,386	-0.29%
2020/10/30	10	63.65	0	0.00	63.60	10	1,485	0.67%
2020/10/19	1	65.70	0	0.00	65.70	1	1,809	0.06%
2020/10/14	0	0.00	1	66.40	66.60	-1	1,992	-0.05%
2020/10/13	5	64.34	0	0.00	64.70	5	2,014	0.25%
2020/10/07	1	65.20	0	0.00	65.60	1	2,182	0.05%
2020/10/06	1	65.40	0	0.00	65.40	1	2,244	0.04%
2020/09/30	0	0.00	2	64.20	64.40	-2	2,637	-0.08%
2020/09/25	1	61.50	0	0.00	62.20	1	3,596	0.03%
2020/09/24	1	65.10	15	63.80	63.90	-14	3,593	-0.39%
2020/09/22	1	66.00	2	66.45	66.10	-1	3,637	-0.03%
2020/09/21	2	67.60	0	0.00	67.10	2	3,647	0.05%
2020/09/15	1	66.70	0	0.00	66.80	1	3,674	0.03%
2020/09/07	0	0.00	1	66.40	65.70	-1	3,931	-0.03%
2020/09/03	1	67.50	0	0.00	67.50	1	4,170	0.02%
2020/09/02	0	0.00	1	68.40	68.20	-1	4,182	-0.02%
2020/08/27	1	66.80	0	0.00	66.10	1	4,267	0.02%
2020/08/26	0	0.00	3	66.47	66.60	-3	4,415	-0.07%
2020/08/25	1	65.30	0	0.00	65.30	1	4,424	0.02%
2020/08/21	0	0.00	2	65.20	65.00	-2	4,434	-0.05%
2020/08/20	1	65.00	2	63.50	63.60	-1	4,430	-0.02%
2020/08/19	1	68.60	1	69.10	68.50	0	4,386	0.00%
2020/08/18	1	70.60	0	0.00	70.30	1	4,369	0.02%
2020/08/13	0	0.00	1	70.00	70.00	-1	4,368	-0.02%
2020/08/12	1	70.50	1	70.10	69.90	0	4,365	0.00%
2020/08/11	3	70.80	1	70.70	71.10	2	4,377	0.05%
2020/08/05	1	71.20	0	0.00	71.30	1	4,403	0.02%
2020/07/28	0	0.00	1	68.60	67.30	-1	4,577	-0.02%
2020/07/27	1	69.00	2	69.05	69.00	-1	4,590	-0.02%
2020/07/24	2	71.20	1	70.40	70.40	1	4,594	0.02%
2020/07/23	1	72.50	0	0.00	72.30	1	4,568	0.02%
2020/07/21	5	72.20	0	0.00	72.00	5	4,496	0.11%
2020/07/20	7	71.34	0	0.00	71.00	7	4,452	0.16%
2020/07/17	3	71.20	0	0.00	71.20	3	4,448	0.07%
2020/07/15	2	72.05	0	0.00	71.20	2	4,439	0.05%
2020/07/14	9	72.89	0	0.00	72.60	9	4,456	0.20%
2020/07/13	4	75.03	0	0.00	75.20	4	4,414	0.09%
2020/07/10	11	75.79	4	77.78	75.00	7	4,421	0.16%
2020/07/09	20	80.53	10	80.34	79.90	10	4,363	0.23%
2020/07/08	18	80.76	29	80.48	81.40	-11	4,194	-0.26%
2020/07/07	11	73.33	11	75.21	77.10	0	3,612	0.00%
2020/07/06	5	70.90	1	72.20	72.10	4	3,368	0.12%
2020/06/29	10	69.20	0	0.00	68.80	10	3,425	0.29%
2020/06/24	1	69.90	0	0.00	70.20	1	3,431	0.03%
2020/06/18	2	70.25	0	0.00	70.70	2	3,433	0.06%
2020/06/17	2	71.10	1	70.60	70.30	1	3,447	0.03%
2020/06/16	2	69.20	0	0.00	69.70	2	3,475	0.06%
2020/06/11	1	70.10	2	71.05	69.90	-1	3,586	-0.03%
2020/06/10	9	74.18	4	73.65	72.20	5	3,590	0.14%
2020/06/09	0	0.00	6	72.30	72.40	-6	3,506	-0.17%
2020/06/03	2	73.10	2	72.50	72.40	0	3,618	0.00%
2020/06/02	0	0.00	2	71.50	72.30	-2	3,568	-0.06%
2020/05/26	0	0.00	3	69.70	69.50	-3	3,585	-0.08%
2020/05/25	0	0.00	1	68.10	69.00	-1	3,620	-0.03%
2020/05/15	2	67.35	8	67.10	67.20	-6	4,013	-0.15%
2020/05/14	0	0.00	2	69.45	68.80	-2	4,008	-0.05%
2020/05/12	0	0.00	1	71.60	71.00	-1	4,052	-0.02%
2020/05/11	1	70.70	0	0.00	70.90	1	4,099	0.02%
2020/05/08	2	70.90	8	71.66	70.70	-6	4,087	-0.15%
2020/05/07	5	74.32	2	72.50	74.60	3	3,973	0.08%
2020/05/06	9	71.73	9	71.20	71.30	0	3,944	0.00%
2020/05/05	2	70.90	0	0.00	71.20	2	3,964	0.05%
2020/05/04	5	70.80	6	70.72	70.70	-1	4,041	-0.02%
2020/04/30	0	0.00	2	72.50	72.60	-2	4,096	-0.05%
2020/04/29	3	71.53	2	71.40	71.30	1	4,105	0.02%
2020/04/28	3	71.00	2	70.90	70.40	1	4,132	0.02%
2020/04/27	1	70.60	5	70.20	70.40	-4	4,228	-0.09%
2020/04/24	0	0.00	2	68.20	68.20	-2	4,231	-0.05%
2020/04/21	1	68.70	3	68.53	67.50	-2	4,488	-0.04%
2020/04/20	2	69.90	0	0.00	70.40	2	4,530	0.04%
2020/04/15	1	70.10	0	0.00	70.10	1	4,829	0.02%
2020/04/14	11	69.55	5	69.24	69.70	6	4,917	0.12%
2020/04/13	6	68.22	9	67.87	67.40	-3	5,160	-0.06%
2020/04/09	2	67.55	7	68.44	67.30	-5	5,868	-0.09%
2020/04/08	5	68.18	0	0.00	68.40	5	6,121	0.08%
2020/04/07	4	65.98	0	0.00	66.60	4	6,268	0.06%
2020/04/06	1	62.10	1	61.90	62.40	0	6,416	0.00%
2020/04/01	2	61.75	0	0.00	62.00	2	6,722	0.03%
2020/03/31	1	61.90	2	62.55	61.00	-1	7,310	-0.01%
2020/03/30	2	60.20	2	61.30	61.90	0	7,651	0.00%
2020/03/26	1	61.40	0	0.00	61.80	1	8,385	0.01%
2020/03/25	3	62.20	1	62.00	61.60	2	8,673	0.02%
2020/03/24	2	58.90	2	57.90	58.90	0	8,750	0.00%
2020/03/23	3	55.80	1	54.10	54.10	2	8,864	0.02%
2020/03/20	4	55.00	2	55.70	57.50	2	9,195	0.02%
2020/03/19	5	53.82	1	53.30	52.30	4	9,238	0.04%
2020/03/18	2	61.40	1	61.40	58.10	1	9,165	0.01%
2020/03/17	1	60.20	0	0.00	60.20	1	9,235	0.01%
2020/03/16	9	67.89	0	0.00	62.00	9	9,171	0.10%
2020/03/13	9	65.61	10	65.28	68.00	-1	9,102	-0.01%
2020/03/12	7	74.47	10	74.02	71.00	-3	9,013	-0.03%
2020/03/11	1	81.50	0	0.00	78.50	1	8,929	0.01%
2020/03/09	2	80.50	0	0.00	79.00	2	8,906	0.02%
2020/03/06	1	83.30	0	0.00	83.20	1	8,846	0.01%
2020/03/04	1	82.30	1	83.60	83.70	0	8,817	0.00%
2020/03/03	1	83.80	0	0.00	83.70	1	8,805	0.01%
2020/03/02	3	81.40	2	81.70	81.50	1	8,759	0.01%
2020/02/27	7	84.80	4	84.40	83.70	3	8,723	0.03%
2020/02/26	1	88.20	3	89.60	88.30	-2	8,644	-0.02%
2020/02/25	4	90.63	1	90.30	90.30	3	8,605	0.03%
2020/02/24	0	0.00	2	92.00	91.90	-2	8,532	-0.02%
2020/02/21	0	0.00	4	91.00	90.70	-4	8,502	-0.05%
2020/02/20	7	91.71	5	92.48	91.00	2	8,474	0.02%
2020/02/19	5	90.98	4	91.43	92.10	1	8,358	0.01%
2020/02/18	1	88.80	1	89.37	88.30	0	8,233	0.00%
2020/02/14	0	0.00	1	88.30	88.80	-1	8,215	-0.01%
2020/02/13	3	88.17	2	88.10	87.80	1	8,200	0.01%
2020/02/12	2	88.00	1	86.90	88.50	1	8,187	0.01%
2020/02/10	1	83.80	3	83.93	84.00	-2	8,140	-0.02%
2020/02/07	4	86.13	0	0.00	85.40	4	8,138	0.05%
2020/02/05	3	87.03	0	0.00	86.70	3	8,141	0.04%
2020/02/04	3	87.00	2	88.00	87.60	1	8,089	0.01%
2020/02/03	1	81.70	3	82.47	84.80	-2	8,065	-0.02%
2020/01/31	2	85.70	0	0.00	86.50	2	8,256	0.02%
2020/01/30	5	87.62	2	89.10	86.60	3	8,282	0.04%
2020/01/20	0	0.00	2.3	96.20	96.20	-2.3	8,158	-0.03%
2020/01/17	1	95.00	0	0.00	95.00	1	8,174	0.01%
2020/01/16	1	96.60	4	95.30	96.60	-3	8,264	-0.04%
2020/01/15	3	96.93	1	97.10	95.50	2	8,159	0.02%
2020/01/14	4	99.00	1	99.40	98.30	3	8,055	0.04%
2020/01/13	1	97.50	50	98.00	98.20	-49	7,961	-0.62%
2020/01/10	56	97.51	6	98.22	97.00	50	7,897	0.63%
2020/01/09	4	99.60	5	100.00	100.50	-1	7,686	-0.01%
2020/01/08	10	99.17	56	99.94	97.40	-46	7,556	-0.61%
2020/01/07	60	97.29	12	99.94	99.20	48	7,403	0.65%
2020/01/06	8	105.88	5	104.40	103.00	3	7,077	0.04%
2020/01/03	9	106.44	8	105.94	104.50	1	6,656	0.02%
2020/01/02	4	108.88	4	110.75	108.50	0	6,306	0.00%
2019/12/31	2	106.25	17	107.03	108.00	-15	6,011	-0.25%
2019/12/30	5	106.30	5	105.50	105.50	0	5,801	0.00%
2019/12/27	19	106.92	5	107.50	106.00	14	5,576	0.25%
2019/12/26	23	106.72	24	106.40	106.50	-1	5,269	-0.02%
2019/12/25	2	101.00	11	99.16	101.50	-9	4,672	-0.19%
2019/12/24	6	96.43	2	96.45	96.50	4	4,318	0.09%
2019/12/23	5	95.94	16	96.43	95.80	-11	4,028	-0.27%
2019/12/20	4	87.33	22	88.44	88.90	-18	3,572	-0.50%
2019/12/19	4	86.48	1	88.10	85.60	3	3,250	0.09%
2019/12/18	5	86.32	8	86.70	86.50	-3	3,126	-0.10%
2019/12/17	3	86.27	14	86.46	86.00	-11	3,007	-0.37%
2019/12/16	2	81.90	21	82.16	82.80	-19	2,674	-0.71%
2019/12/13	1	79.30	0	0.00	79.10	1	2,585	0.04%
2019/12/12	2	81.75	4	81.60	80.20	-2	2,560	-0.08%
2019/12/09	0	0.00	1	79.40	78.90	-1	2,476	-0.04%
2019/12/06	1	79.00	1	79.10	78.40	0	2,492	0.00%
2019/12/05	4	78.95	3	79.00	78.70	1	2,519	0.04%
2019/12/04	0	0.00	1	77.60	77.10	-1	2,481	-0.04%
2019/12/03	11	77.22	0	0.00	77.10	11	2,497	0.44%
2019/12/02	1	77.40	0	0.00	77.40	1	2,515	0.04%
2019/11/29	1	77.90	0	0.00	78.40	1	2,554	0.04%
2019/11/25	0	0.00	1	76.90	77.40	-1	2,839	-0.04%
2019/11/22	1	76.50	0	0.00	76.50	1	2,859	0.03%
2019/11/21	1	75.60	1	76.50	76.50	0	2,896	0.00%
2019/11/20	3	76.63	2	76.65	76.60	1	2,931	0.03%
2019/11/19	1	78.50	0	0.00	77.80	1	2,967	0.03%
2019/11/08	0	0.00	1	82.90	83.00	-1	3,204	-0.03%
2019/11/06	6	84.40	16	84.98	84.20	-10	3,240	-0.31%
2019/11/05	1	86.30	1	85.20	85.20	0	3,239	0.00%
2019/11/04	3	86.27	4	85.68	85.40	-1	3,240	-0.03%
2019/11/01	1	85.10	0	0.00	85.30	1	3,225	0.03%
2019/10/31	10	84.39	10	84.23	84.00	0	3,225	0.00%
2019/10/30	20	86.16	9	85.84	84.90	11	3,181	0.35%
2019/10/29	1	83.10	10	84.01	84.80	-9	2,957	-0.30%
2019/10/28	5	83.40	0	0.00	82.10	5	2,908	0.17%
2019/10/25	1	83.20	10	84.15	83.00	-9	2,909	-0.31%
2019/10/24	7	83.39	3	83.70	84.30	4	2,857	0.14%
2019/10/23	2	81.70	0	0.00	81.10	2	2,728	0.07%
2019/10/22	1	80.80	0	0.00	80.10	1	2,736	0.04%
2019/10/21	1	80.40	0	0.00	80.20	1	2,780	0.04%
2019/10/18	3	80.80	0	0.00	80.80	3	2,802	0.11%
2019/10/16	0	0.00	1	79.80	79.80	-1	2,929	-0.03%
2019/10/14	1	79.40	0	0.00	78.90	1	3,284	0.03%
2019/10/08	1	81.30	0	0.00	80.40	1	3,290	0.03%
2019/10/02	1	81.60	0	0.00	81.50	1	3,389	0.03%
2019/10/01	0	0.00	1	79.00	80.60	-1	3,381	-0.03%
2019/09/26	0	0.00	1	80.20	79.30	-1	3,494	-0.03%
2019/09/25	6	79.48	1	79.60	79.30	5	3,539	0.14%
2019/09/24	1	81.20	0	0.00	81.20	1	3,690	0.03%
2019/09/23	4	81.28	1	81.30	81.00	3	3,757	0.08%
2019/09/20	1	80.00	1	80.00	80.70	0	4,061	0.00%
2019/09/19	5	81.08	2	81.10	80.40	3	4,033	0.07%
2019/09/18	3	81.67	0	0.00	81.50	3	4,017	0.07%
2019/09/16	1	81.70	1	81.60	81.50	0	4,101	0.00%
2019/09/12	0	0.00	3	82.60	82.60	-3	4,166	-0.07%
2019/09/10	1	82.20	2	83.10	82.30	-1	4,277	-0.02%
2019/09/09	2	83.65	1	84.20	83.60	1	4,317	0.02%
2019/09/04	1	84.90	1	85.30	85.50	0	4,813	0.00%
2019/09/03	3	86.27	2	86.75	84.70	1	4,841	0.02%
2019/09/02	3	85.97	3	86.13	86.00	0	4,833	0.00%
2019/08/30	1	85.70	1	87.00	85.70	0	4,851	0.00%
2019/08/29	7	88.07	9	87.86	86.10	-2	4,820	-0.04%
2019/08/28	4	87.53	3	86.60	87.70	1	4,687	0.02%
2019/08/26	0	0.00	1	82.60	82.00	-1	4,579	-0.02%
2019/08/23	4	86.35	3	86.97	85.10	1	4,534	0.02%
2019/08/22	4	86.58	3	86.83	85.80	1	4,491	0.02%
2019/08/21	2	85.35	1	85.20	85.30	1	4,431	0.02%
2019/08/20	0	0.00	1	85.10	85.30	-1	4,411	-0.02%
2019/08/19	2	85.10	20	85.10	84.10	-18	4,378	-0.41%
2019/08/16	0	0.00	2	83.45	85.00	-2	4,345	-0.05%
2019/08/15	0	0.00	1	81.10	82.60	-1	4,266	-0.02%
2019/08/14	0	0.00	1	82.10	82.30	-1	4,258	-0.02%
2019/08/13	2	81.90	1	81.00	80.70	1	4,238	0.02%
2019/08/12	2	82.30	1	82.80	82.90	1	4,208	0.02%
2019/08/08	1	78.70	2	79.30	79.50	-1	4,154	-0.02%
2019/08/05	4	78.88	5	79.68	78.00	-1	4,198	-0.02%
2019/08/02	1	80.20	0	0.00	80.60	1	4,196	0.02%
2019/08/01	2	81.95	1	82.90	82.70	1	4,210	0.02%
2019/07/31	1	83.20	1	81.40	83.40	0	4,220	0.00%
2019/07/30	1	82.70	2	82.85	81.80	-1	4,191	-0.02%
2019/07/26	2	85.40	1	85.20	85.40	1	4,270	0.02%
2019/07/25	0	0.00	1	84.60	86.00	-1	4,275	-0.02%
2019/07/24	2	84.10	0	0.00	84.30	2	4,282	0.05%
2019/07/23	1	84.60	1	84.80	84.80	0	4,307	0.00%
2019/07/19	0	0.00	2	86.30	85.00	-2	4,365	-0.05%
2019/07/18	4	86.28	1	88.40	85.00	3	4,337	0.07%
2019/07/17	10	90.34	11	90.41	87.20	-1	4,321	-0.02%
2019/07/16	6	87.28	4	87.10	86.80	2	4,094	0.05%
2019/07/11	4	86.93	0	0.00	86.00	4	4,338	0.09%
2019/07/10	1	85.40	3	85.40	86.40	-2	4,383	-0.05%
2019/07/09	3	84.20	1	85.70	84.00	2	4,450	0.04%
2019/07/08	1	85.10	0	0.00	85.10	1	4,593	0.02%
2019/07/05	1	86.40	1	86.20	86.40	0	4,668	0.00%
2019/07/04	0	0.00	2	86.10	86.00	-2	4,777	-0.04%
2019/07/03	8	87.63	6	88.83	87.00	2	4,814	0.04%
2019/07/02	2	88.40	2	89.10	88.50	0	4,827	0.00%
2019/07/01	15	90.75	19	90.85	89.70	-4	4,829	-0.08%
2019/06/28	3	86.07	0	0.00	86.90	3	4,801	0.06%
2019/06/27	16	86.23	15	86.58	86.90	1	5,131	0.02%
2019/06/26	1	81.30	2	81.75	82.40	-1	4,997	-0.02%
2019/06/25	1	81.50	16	81.26	81.30	-15	5,226	-0.29%
2019/06/24	2	81.05	3	81.83	82.70	-1	5,489	-0.02%
2019/06/21	1	84.00	1	83.20	80.80	0	6,009	0.00%
2019/06/20	1	83.80	2	83.70	84.00	-1	6,228	-0.02%
2019/06/19	6	82.55	2	82.50	82.20	4	6,977	0.06%
2019/06/18	10	83.10	10	81.80	80.80	0	7,536	0.00%
2019/06/17	3	81.23	2	81.50	83.00	1	7,921	0.01%
2019/06/14	24	82.11	12	82.02	81.60	12	7,923	0.15%
2019/06/13	10	80.75	61	81.11	80.40	-51	7,774	-0.66%
2019/06/12	0	0.00	2	74.50	76.00	-2	7,605	-0.03%
2019/06/11	6	73.87	6	75.03	74.10	0	7,906	0.00%
2019/06/10	6	72.67	1	73.40	73.50	5	8,015	0.06%
2019/06/06	15	70.13	0	0.00	70.00	15	8,052	0.19%
2019/06/05	1	72.60	0	0.00	72.30	1	8,025	0.01%
2019/06/03	0	0.00	1	72.20	72.20	-1	8,071	-0.01%
2019/05/31	2	74.05	1	73.60	73.60	1	8,119	0.01%
2019/05/30	0	0.00	1	72.80	73.10	-1	8,167	-0.01%
2019/05/29	2	72.00	2	72.00	72.20	0	8,229	0.00%
2019/05/27	1	72.50	2	73.05	72.30	-1	8,334	-0.01%
2019/05/24	1	73.30	0	0.00	72.60	1	8,468	0.01%
2019/05/23	17	73.42	3	73.50	72.90	14	8,607	0.16%
2019/05/22	2	76.15	0	0.00	75.50	2	9,113	0.02%
2019/05/21	1	77.60	0	0.00	77.30	1	9,173	0.01%
2019/05/20	1	74.30	2	75.65	75.20	-1	9,297	-0.01%
2019/05/17	7	77.56	0	0.00	75.00	7	9,366	0.07%
2019/05/16	1	79.30	5	79.46	78.00	-4	9,375	-0.04%
2019/05/15	7	80.20	0	0.00	80.00	7	9,406	0.07%
2019/05/14	2	76.35	1	78.00	80.60	1	9,518	0.01%
2019/05/13	4	79.75	3	79.40	78.50	1	9,507	0.01%
2019/05/10	8	81.84	13	82.44	81.50	-5	9,510	-0.05%
2019/05/09	4	83.05	13	82.13	82.00	-9	9,554	-0.09%
2019/05/08	3	83.37	8	84.96	85.40	-5	9,574	-0.05%
2019/05/07	1	86.70	1	86.00	86.00	0	9,573	0.00%
2019/05/06	11	87.02	12	85.80	85.70	-1	9,611	-0.01%
2019/05/03	34	90.48	33	89.78	89.70	1	9,571	0.01%
2019/05/02	4	88.75	0	0.00	88.00	4	9,524	0.04%
2019/04/30	1	86.00	5	86.44	88.30	-4	9,544	-0.04%
2019/04/29	0	0.00	1	85.20	85.50	-1	9,591	-0.01%
2019/04/26	1	89.60	10	87.90	87.50	-9	9,773	-0.09%
2019/04/25	10	91.60	0	0.00	91.40	10	9,894	0.10%
2019/04/24	0	0.00	1	91.20	90.80	-1	9,943	-0.01%
2019/04/23	3	90.43	3	90.67	90.40	0	10,073	0.00%
2019/04/19	0	0.00	1	93.20	91.30	-1	10,529	-0.01%
2019/04/18	4	93.10	12	92.38	92.50	-8	10,755	-0.07%
2019/04/17	0	0.00	3	91.07	91.20	-3	10,669	-0.03%
2019/04/16	1	92.00	1	93.70	92.20	0	10,632	0.00%
2019/04/15	2	93.15	13	92.59	93.60	-11	10,584	-0.10%
2019/04/12	0	0.00	3	92.77	91.50	-3	10,511	-0.03%
2019/04/11	16	97.25	13	96.80	94.80	3	10,375	0.03%
2019/04/10	12	96.73	11	97.25	96.30	1	10,308	0.01%
2019/04/09	8	97.63	6	97.38	96.10	2	10,267	0.02%
2019/04/08	6	97.30	0	0.00	96.50	6	10,221	0.06%
2019/04/03	10	97.50	0	0.00	97.50	10	10,114	0.10%
2019/04/02	12	97.83	14	98.94	98.80	-2	10,066	-0.02%
2019/04/01	26	101.02	7	102.07	97.40	19	9,895	0.19%
2019/03/29	1	97.20	11	97.62	98.40	-10	9,486	-0.11%
2019/03/28	6	97.03	0	0.00	96.40	6	9,346	0.06%
2019/03/27	32	97.64	1	97.80	97.70	31	9,125	0.34%
2019/03/26	14	98.55	40	99.57	99.10	-26	8,857	-0.29%
2019/03/25	14	93.12	3.4	93.11	95.60	10.6	8,350	0.13%
2019/03/22	35	95.27	30	94.91	94.60	5	8,080	0.06%
2019/03/21	11	87.51	44	89.25	90.50	-33	7,287	-0.45%
2019/03/20	20	84.53	22	85.05	82.30	-2	6,741	-0.03%
2019/03/19	1	79.80	3	79.63	80.20	-2	6,353	-0.03%
2019/03/18	6	80.13	5	78.80	78.80	1	6,301	0.02%
2019/03/15	3	80.50	0	0.00	78.80	3	6,244	0.05%
2019/03/14	7	80.04	4	79.58	80.10	3	6,161	0.05%
2019/03/13	8	77.79	8	76.46	79.10	0	5,920	0.00%
2019/03/12	12	76.45	8	76.44	75.60	4	5,834	0.07%
2019/03/11	1	74.80	0	0.00	74.90	1	5,819	0.02%
2019/03/08	0	0.00	6	74.75	74.80	-6	5,987	-0.10%
2019/03/07	0	0.00	1	77.20	75.60	-1	6,020	-0.02%
2019/03/06	5	77.80	0	0.00	77.40	5	6,106	0.08%
2019/03/05	2	77.70	2	78.10	77.20	0	6,139	0.00%
2019/03/04	1	78.40	0	0.00	77.00	1	6,128	0.02%
2019/02/26	2	78.45	1	78.90	77.50	1	6,118	0.02%
2019/02/25	10	79.85	13	79.79	79.20	-3	6,320	-0.05%
2019/02/22	33	78.93	10	79.49	78.80	23	6,205	0.37%
2019/02/21	13	78.32	21	78.58	79.70	-8	6,066	-0.13%
2019/02/20	1	75.40	1	75.90	74.20	0	5,579	0.00%
2019/02/19	12	75.38	9	75.40	75.00	3	5,591	0.05%
2019/02/18	0	0.00	1	73.50	74.50	-1	5,466	-0.02%
2019/02/15	1	73.30	1	74.70	72.50	0	5,404	0.00%
2019/02/14	2	74.65	1.1	75.21	74.10	0.9	5,410	0.02%
2019/02/13	5	75.84	9	76.36	74.80	-4	5,440	-0.07%
2019/02/12	1	75.00	3	75.17	75.00	-2	5,329	-0.04%
2019/02/11	1	74.70	1	74.80	74.80	0	5,362	0.00%
2019/01/30	5	74.34	0	0.00	73.50	5	5,743	0.09%
2019/01/29	1	74.00	4	73.55	74.00	-3	6,050	-0.05%
2019/01/25	1	73.50	2	73.60	73.20	-1	6,071	-0.02%
2019/01/24	1	72.80	1	73.00	72.50	0	6,106	0.00%
2019/01/23	0	0.00	1	73.50	72.50	-1	6,125	-0.02%
2019/01/22	3	73.27	9	73.74	73.00	-6	6,136	-0.10%
2019/01/21	1	73.80	0	0.00	73.80	1	6,157	0.02%
2019/01/18	6	75.12	10	75.02	74.30	-4	6,148	-0.07%
2019/01/17	9	75.66	8	76.09	72.70	1	5,990	0.02%
2019/01/16	2	75.00	8	74.70	74.10	-6	5,890	-0.10%
2019/01/15	9	74.59	8	74.28	75.50	1	5,839	0.02%
2019/01/14	10	74.82	70	74.79	75.10	-60	5,709	-1.05%
2019/01/11	9	72.89	10	72.65	71.80	-1	5,386	-0.02%
2019/01/10	11	70.99	11	71.10	71.50	0	5,164	0.00%
2019/01/09	10	68.35	1	67.60	67.60	9	4,877	0.18%
2019/01/08	2	67.10	3	67.83	68.50	-1	4,827	-0.02%
2019/01/07	4	66.18	4	66.48	66.40	0	4,801	0.00%
2019/01/04	1	62.40	0	0.00	64.00	1	4,813	0.02%
2019/01/03	1	65.30	2	67.00	65.30	-1	4,893	-0.02%
2019/01/02	3	67.20	1	66.60	67.00	2	4,968	0.04%
2018/12/28	3	66.20	2	66.25	66.20	1	4,990	0.02%
2018/12/27	2	64.90	4	64.48	65.20	-2	4,989	-0.04%
2018/12/26	2	63.40	0	0.00	62.70	2	4,986	0.04%
2018/12/25	3	63.60	4	63.65	63.70	-1	5,055	-0.02%
2018/12/24	0	0.00	9	64.40	65.00	-9	5,187	-0.17%
2018/12/20	2	64.95	0	0.00	64.50	2	5,217	0.04%
2018/12/19	1	67.10	1	66.90	66.30	0	5,225	0.00%
2018/12/18	2	67.30	4	67.73	66.70	-2	5,263	-0.04%
2018/12/17	1	67.90	1	68.40	68.60	0	5,355	0.00%
2018/12/14	1	67.50	0	0.00	67.50	1	5,358	0.02%
2018/12/13	11	68.34	1	67.30	67.40	10	5,338	0.19%
2018/12/12	0	68.20	1	65.80	67.70	-1	5,285	-0.02%
2018/12/11	2	64.30	1	64.70	64.60	1	5,251	0.02%
2018/12/10	1	62.60	1	63.10	63.50	0	5,277	0.00%
2018/12/07	0	0.00	3	65.43	65.60	-3	5,273	-0.06%
2018/12/06	3	65.37	1	67.30	64.70	2	5,302	0.04%
2018/12/05	2	67.65	0	0.00	66.90	2	5,326	0.04%
2018/12/04	0	0.00	6	70.03	69.90	-6	5,422	-0.11%
2018/12/03	6	69.30	3	69.77	69.80	3	5,413	0.06%
2018/11/30	1	66.60	0	0.00	66.70	1	5,250	0.02%
2018/11/29	0	0.00	8	68.65	66.50	-8	5,216	-0.15%
2018/11/28	0	0.00	8	67.39	68.00	-8	5,100	-0.16%
2018/11/27	2	66.95	2	66.30	66.90	0	5,032	0.00%
2018/11/26	1	65.00	1	65.00	65.00	0	4,961	0.00%
2018/11/23	3	64.20	0	0.00	64.40	3	4,940	0.06%
2018/11/22	16.2	67.09	9	67.34	64.10	7.2	4,887	0.15%
2018/11/21	0	0.00	1	63.50	63.60	-1	4,645	-0.02%
2018/11/19	1	62.80	0	0.00	63.50	1	4,629	0.02%
2018/11/16	1	62.80	0	0.00	62.60	1	4,624	0.02%
2018/11/13	1	58.40	0	0.00	62.20	1	4,617	0.02%
2018/11/12	1	62.00	0	0.00	61.10	1	4,614	0.02%
2018/11/08	1	63.10	0	0.00	61.80	1	4,694	0.02%
2018/11/07	21	62.02	21	62.15	63.00	0	4,732	0.00%
2018/11/06	7	64.16	5	65.16	62.50	2	4,522	0.04%
2018/11/05	2	58.50	3	59.57	60.60	-1	4,226	-0.02%
2018/11/02	1	57.50	3	58.70	58.20	-2	4,408	-0.05%
2018/11/01	5	57.96	2	58.50	57.90	3	4,733	0.06%
2018/10/31	2	53.50	2	54.13	55.40	0	4,905	0.00%
2018/10/30	14	52.84	0	0.00	52.40	14	4,885	0.29%
2018/10/26	3	55.43	1	58.10	54.80	2	4,844	0.04%
2018/10/25	6	57.60	4	56.98	56.80	2	4,816	0.04%
2018/10/24	1	58.70	1	59.40	60.20	0	4,759	0.00%
2018/10/19	10	58.90	12	57.18	59.70	-2	4,740	-0.04%
2018/10/18	3	58.27	3	59.37	58.50	0	4,744	0.00%
2018/10/17	11	59.00	0	0.00	58.50	11	4,821	0.23%
2018/10/15	1	57.30	2	57.90	57.80	-1	5,034	-0.02%
2018/10/12	0	0.00	6	55.63	57.40	-6	5,083	-0.12%
2018/10/11	12	54.81	6	55.42	54.50	6	5,070	0.12%
2018/10/09	25	61.64	15	63.02	60.50	10	5,094	0.20%
2018/10/08	29	66.72	1	66.30	64.80	28	5,036	0.56%
2018/10/05	8	67.23	8	68.63	67.00	0	5,060	0.00%
2018/10/04	1	70.70	3	70.30	70.20	-2	5,118	-0.04%
2018/10/03	4	72.30	2	71.70	70.00	2	5,118	0.04%
2018/10/02	4	75.15	3	75.57	73.50	1	5,095	0.02%
2018/09/28	1	71.90	0	0.00	72.30	1	5,050	0.02%
2018/09/25	0	0.00	1	72.00	72.20	-1	5,172	-0.02%
2018/09/21	4	68.45	7	68.73	70.20	-3	5,170	-0.06%
2018/09/20	3	70.57	2	70.90	70.70	1	5,080	0.02%
2018/09/19	1	70.40	0	0.00	70.20	1	5,087	0.02%
2018/09/18	2	69.25	5	70.32	70.00	-3	5,141	-0.06%
2018/09/17	3	71.90	3	71.50	71.70	0	5,179	0.00%
2018/09/14	2	70.75	2	70.90	71.70	0	5,216	0.00%
2018/09/13	3	69.20	5	69.42	68.50	-2	5,236	-0.04%
2018/09/12	5	68.54	3	69.23	69.20	2	5,278	0.04%
2018/09/11	2	68.40	2	68.85	70.70	0	5,357	0.00%
2018/09/10	13	71.18	7	71.47	69.30	6	5,325	0.11%
2018/09/07	7	78.01	7	78.53	77.00	0	5,431	0.00%
2018/09/06	2	79.60	5	79.76	79.80	-3	5,571	-0.05%
2018/09/05	0.4	80.50	1	80.40	80.20	-0.6	5,869	-0.01%
2018/09/03	1	79.90	0	0.00	78.70	1	6,833	0.01%
2018/08/28	1	81.50	1	81.30	80.60	0	7,796	0.00%
2018/08/27	1	79.50	2	80.10	80.40	-1	7,822	-0.01%
2018/08/24	15	78.70	15	78.73	78.60	0	7,863	0.00%
2018/08/23	1	79.60	0	0.00	79.30	1	7,938	0.01%
2018/08/22	1	78.70	1	79.20	80.10	0	7,956	0.00%
2018/08/21	0	0.00	1	79.60	79.70	-1	8,028	-0.01%
2018/08/20	2	77.75	1	78.40	78.60	1	8,107	0.01%
2018/08/17	5	80.88	2	80.40	79.50	3	8,203	0.04%
2018/08/16	3	77.73	2	78.10	80.00	1	8,362	0.01%
2018/08/15	1	80.20	3	80.90	80.00	-2	8,296	-0.02%
2018/08/14	3	81.23	2	82.20	81.60	1	8,375	0.01%
2018/08/13	7	83.93	2	83.90	82.60	5	8,370	0.06%
2018/08/10	3	90.20	3	91.20	88.30	0	8,213	0.00%
2018/08/09	17	90.62	11	90.59	90.80	6	8,330	0.07%
2018/08/08	7	88.81	9	90.44	92.20	-2	8,183	-0.02%
2018/08/07	7	83.06	7	82.94	83.90	0	7,839	0.00%
2018/08/06	0.4	88.10	0	0.00	88.00	0.4	7,689	0.01%
2018/08/03	2	88.20	0	0.00	88.70	2	7,762	0.03%
2018/08/01	1	90.70	0	0.00	89.10	1	7,823	0.01%
2018/07/30	0	0.00	6	89.93	89.70	-6	7,938	-0.08%
2018/07/25	1	89.00	0	0.00	88.50	1	7,991	0.01%
2018/07/24	16	87.70	2	88.40	89.00	14	8,123	0.17%
2018/07/23	3	91.07	16	88.70	89.50	-13	8,134	-0.16%
2018/07/20	7	92.93	11	93.82	92.20	-4	8,180	-0.05%
2018/07/19	5	91.98	4	93.50	91.10	1	8,116	0.01%
2018/07/18	0	0.00	11	91.03	90.30	-11	8,211	-0.13%
2018/07/17	1	93.70	2	92.70	91.90	-1	8,406	-0.01%
2018/07/16	0	0.00	1	92.10	91.70	-1	8,455	-0.01%
2018/07/13	3	91.27	2	92.00	91.00	1	8,549	0.01%
2018/07/12	12	91.03	1	91.50	91.50	11	8,961	0.12%
2018/07/11	1	87.80	0	0.00	87.50	1	9,523	0.01%
2018/07/10	3	88.90	0	0.00	88.90	3	9,647	0.03%
2018/07/09	4	88.80	0	0.00	87.30	4	9,676	0.04%
2018/07/06	0	0.00	1	88.60	89.40	-1	9,702	-0.01%
2018/07/05	1	87.90	0	0.00	86.00	1	9,703	0.01%
2018/07/04	3	89.43	0	0.00	90.20	3	9,695	0.03%
2018/07/02	7	94.56	1	94.80	92.00	6	9,669	0.06%
2018/06/29	1	92.30	1	93.00	94.00	0	9,665	0.00%
2018/06/28	1	92.20	0	0.00	91.70	1	9,635	0.01%
2018/06/27	1	90.90	1	92.00	90.90	0	9,654	0.00%
2018/06/26	1	90.70	5	91.30	92.50	-4	9,635	-0.04%
2018/06/22	5	96.54	5	97.16	96.80	0	9,646	0.00%
2018/06/21	2	100.00	0	0.00	98.50	2	9,690	0.02%
2018/06/20	3	98.67	4	101.25	99.00	-1	9,823	-0.01%
2018/06/15	5	110.00	5	107.00	107.00	0	10,086	0.00%
2018/06/14	7	109.00	13	110.15	110.00	-6	10,122	-0.06%
2018/06/13	6	111.75	6	115.42	109.50	0	10,003	0.00%
2018/06/12	15	112.67	11	114.18	111.50	4	9,896	0.04%
2018/06/11	17	110.76	11.4	111.44	111.00	5.6	9,973	0.06%
2018/06/08	4	104.50	10	107.35	107.50	-6	9,426	-0.06%
2018/06/07	10	99.80	5	98.70	97.90	5	9,122	0.05%
2018/06/06	5	101.60	7	101.64	99.30	-2	9,083	-0.02%
2018/06/05	14	98.84	9	99.69	98.90	5	9,182	0.05%
2018/06/04	5	95.96	0	0.00	95.30	5	8,960	0.06%
2018/06/01	5	95.30	5	95.10	94.70	0	9,016	0.00%
2018/05/31	0	0.00	1	94.30	94.70	-1	9,096	-0.01%
2018/05/30	0	0.00	1	93.20	93.20	-1	9,150	-0.01%
2018/05/25	2	96.10	1	95.40	95.20	1	9,996	0.01%
2018/05/24	4	95.28	10	94.84	95.00	-6	9,908	-0.06%
2018/05/23	2	91.80	0	0.00	92.10	2	9,867	0.02%
2018/05/22	16	95.13	3	95.63	92.50	13	9,902	0.13%
2018/05/21	12	92.38	6	92.68	92.50	6	9,906	0.06%
2018/05/18	2	92.65	3	90.87	90.20	-1	9,899	-0.01%
2018/05/17	4	94.10	4	94.00	92.20	0	10,010	0.00%
2018/05/16	0	0.00	1	90.60	90.00	-1	9,969	-0.01%
2018/05/15	5	89.70	5	88.80	88.30	0	10,102	0.00%
2018/05/11	0	0.00	1	93.00	90.00	-1	10,396	-0.01%
2018/05/08	1	90.80	0	0.00	90.70	1	10,944	0.01%
2018/05/04	5	90.90	6	91.10	89.80	-1	11,659	-0.01%
2018/05/03	4	89.90	2	89.80	89.20	2	11,957	0.02%
2018/05/02	2	91.50	3	91.23	90.40	-1	12,704	-0.01%
2018/04/30	3	92.20	2	92.25	92.40	1	13,070	0.01%
2018/04/27	0.2	91.50	1	91.00	91.00	-0.8	12,940	-0.01%
2018/04/26	47	90.15	51	88.92	89.90	-4	12,914	-0.03%
2018/04/25	4	94.83	10	94.85	95.30	-6	12,840	-0.05%
2018/04/24	9	95.37	14	96.55	95.00	-5	12,816	-0.04%
2018/04/23	4	101.75	8	97.98	99.50	-4	12,740	-0.03%
2018/04/20	5	109.30	7	107.14	106.50	-2	12,537	-0.02%
2018/04/19	6	107.92	1	106.50	106.50	5	12,413	0.04%
2018/04/18	37	112.19	26	108.04	107.00	11	12,497	0.09%
2018/04/17	18	109.64	25	110.98	109.50	-7	12,046	-0.06%
2018/04/16	6	103.83	1	104.00	104.00	5	11,418	0.04%
2018/04/13	2	103.00	0	0.00	102.50	2	11,333	0.02%
2018/04/12	1	102.50	3	102.83	102.00	-2	11,311	-0.02%
2018/04/11	3	104.50	2	103.50	101.50	1	11,358	0.01%
2018/04/10	1	103.00	1	104.00	103.00	0	11,373	0.00%
2018/04/09	1	100.50	0	0.00	100.50	1	11,333	0.01%
2018/04/02	1	102.00	1	103.00	101.50	0	11,484	0.00%
2018/03/30	2	103.25	2	102.25	102.50	0	11,741	0.00%
2018/03/29	1	103.50	3.1	104.00	103.00	-2.1	11,891	-0.02%
2018/03/27	2	105.00	9	106.06	105.00	-7	11,935	-0.06%
2018/03/26	3	105.00	5	104.80	104.00	-2	11,928	-0.02%
2018/03/23	13	102.12	7	102.36	103.50	6	11,928	0.05%
2018/03/22	6	112.08	3	107.33	107.50	3	11,923	0.03%
2018/03/21	3	110.67	5	111.90	111.50	-2	11,799	-0.02%
2018/03/20	8	112.81	1	113.50	108.50	7	11,627	0.06%
2018/03/19	2	110.00	2	111.50	111.50	0	11,530	0.00%
2018/03/16	9	110.78	9	110.22	109.50	0	11,568	0.00%
2018/03/15	19	110.34	13	110.54	109.00	6	11,700	0.05%
2018/03/14	0	0.00	3	105.83	107.00	-3	11,310	-0.03%
2018/03/13	7	107.36	4	106.88	106.00	3	11,513	0.03%
2018/03/12	2	104.75	0	0.00	104.50	2	11,617	0.02%
2018/03/09	6	107.58	6	108.75	104.50	0	11,812	0.00%
2018/03/08	0	0.00	1	105.00	104.00	-1	11,748	-0.01%
2018/03/06	1	105.00	1	105.00	106.00	0	11,998	0.00%
2018/03/05	6	108.75	3	108.00	105.50	3	12,005	0.02%
2018/03/01	12	110.38	2	110.00	110.00	10	11,933	0.08%
2018/02/27	1	104.50	13	107.77	110.00	-12	11,587	-0.10%
2018/02/26	0	0.00	1	101.00	100.00	-1	11,284	-0.01%
2018/02/23	2	102.00	3	104.00	100.50	-1	11,390	-0.01%
2018/02/22	30	99.29	32	99.96	99.70	-2	11,747	-0.02%
2018/02/21	1	99.60	2.1	100.53	100.50	-1.1	11,855	-0.01%
2018/02/12	1	94.70	0	0.00	93.00	1	11,861	0.01%
2018/02/09	5	90.44	0	0.00	96.00	5	12,282	0.04%
2018/02/08	9.2	95.87	2	95.15	96.00	7.2	12,232	0.06%
2018/02/07	2	100.85	8	99.04	97.80	-6	12,194	-0.05%
2018/02/06	5	98.84	0	0.00	97.80	5	12,216	0.04%
2018/02/05	5	109.50	21	107.10	108.50	-16	12,046	-0.13%
2018/02/02	22	113.45	10	112.00	112.50	12	12,119	0.10%
2018/02/01	15	117.40	3	117.50	114.00	12	12,158	0.10%
2018/01/31	1	119.00	0	0.00	118.00	1	12,072	0.01%
2018/01/30	0	0.00	2	124.00	123.00	-2	12,087	-0.02%
2018/01/29	13	122.27	43	123.49	124.00	-30	12,033	-0.25%
2018/01/26	15	117.20	11	116.41	116.00	4	11,783	0.03%
2018/01/25	21	112.02	37	115.05	116.00	-16	11,579	-0.14%
2018/01/24	9	101.74	11	102.81	105.50	-2	10,980	-0.02%
2018/01/23	1	96.10	0	0.00	96.10	1	11,090	0.01%
2018/01/22	1	94.50	11	95.56	98.20	-10	11,386	-0.09%
2018/01/19	2	96.15	1	96.80	95.30	1	11,767	0.01%
2018/01/18	1	98.10	0	0.00	97.50	1	11,898	0.01%
2018/01/17	0	0.00	1	98.00	99.50	-1	12,261	-0.01%
2018/01/16	0	0.00	2	99.00	98.60	-2	12,775	-0.02%
2018/01/15	0.2	98.00	1	97.40	97.80	-0.8	12,979	-0.01%
2018/01/12	4	99.20	7	99.07	98.00	-3	13,301	-0.02%
2018/01/11	1	95.60	0	0.00	95.30	1	13,567	0.01%
2018/01/10	2	94.65	1	94.40	95.00	1	13,922	0.01%
2018/01/09	5	97.48	3	97.30	95.50	2	14,366	0.01%
2018/01/08	4	98.05	2	98.15	97.50	2	14,563	0.01%
2018/01/05	2	99.45	3	100.10	100.00	-1	14,791	-0.01%
2018/01/04	3	99.70	7	99.64	99.70	-4	15,107	-0.03%
2018/01/03	3	98.57	3	98.13	98.50	0	15,646	0.00%
2018/01/02	3	95.70	8	95.46	98.40	-5	16,449	-0.03%