亞光 (3019)-中國信託-中壢券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016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(已收盤)

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

亞光 (3019)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/11/22	3	114.17	8.1	114.25	113.00	-5.1	12,452	-0.04%
2024/11/21	2	109.75	2.8	112.50	112.00	-0.8	12,604	-0.01%
2024/11/20	2	111.25	3	109.50	108.00	-1	12,999	-0.01%
2024/11/19	2	109.00	4	109.50	110.50	-2	13,224	-0.02%
2024/11/18	1.2	103.08	0	0.00	103.50	1.2	13,272	0.01%
2024/11/15	1	105.00	1.1	106.50	107.00	-0.1	13,896	0.00%
2024/11/14	3	104.00	2	104.00	104.00	1	14,340	0.01%
2024/11/12	1	106.50	0.3	107.00	106.50	0.7	16,050	0.00%
2024/11/11	3	106.50	5	107.70	108.50	-2	16,799	-0.01%
2024/11/08	1	105.50	1	106.00	105.50	0	17,347	0.00%
2024/11/07	0.1	107.50	1	108.00	107.50	-0.9	17,897	-0.01%
2024/11/06	2	107.00	9	106.00	106.50	-7	18,210	-0.04%
2024/11/05	5	105.80	8	106.00	106.00	-3	18,669	-0.02%
2024/11/04	10.1	106.90	14.1	108.14	104.00	-4.1	18,799	-0.02%
2024/11/01	0.2	102.50	0	0.00	105.00	0.2	18,597	0.00%
2024/10/30	6	103.25	0	0.00	102.50	6	18,703	0.03%
2024/10/29	1	103.50	0	0.00	103.00	1	18,872	0.01%
2024/10/28	1.1	103.59	1.2	104.93	105.00	-0.1	18,915	0.00%
2024/10/25	1	108.50	5.6	108.17	108.50	-4.6	18,911	-0.02%
2024/10/24	30	107.67	27	107.63	104.00	3	18,822	0.02%
2024/10/23	0	0.00	0.2	106.00	105.50	-0.2	18,721	0.00%
2024/10/22	4	104.13	2	104.50	105.50	2	18,755	0.01%
2024/10/21	6	103.83	3	103.83	105.00	3	18,896	0.02%
2024/10/18	4	103.63	23	103.33	102.50	-19	18,984	-0.10%
2024/10/17	3	103.83	2	104.00	103.50	1	19,053	0.01%
2024/10/16	4.4	102.82	6	102.83	102.50	-1.6	19,170	-0.01%
2024/10/15	3	105.67	2	105.00	103.50	1	19,385	0.01%
2024/10/14	11	103.95	14.4	104.83	105.50	-3.4	20,052	-0.02%
2024/10/11	11.6	105.87	12	105.13	103.50	-0.4	20,564	0.00%
2024/10/09	13.1	110.96	11	110.86	111.00	2.1	20,478	0.01%
2024/10/08	3	115.00	4	112.75	113.00	-1	20,478	0.00%
2024/10/07	28	116.48	25	115.70	115.50	3	20,534	0.01%
2024/10/04	3.1	112.35	20	111.68	113.00	-16.9	20,694	-0.08%
2024/10/01	6	114.08	0.1	114.00	114.00	5.9	20,661	0.03%
2024/09/30	5	114.50	5	115.20	114.00	0	20,515	0.00%
2024/09/27	24.7	118.11	10	115.90	115.00	14.7	20,388	0.07%
2024/09/26	63.3	123.12	11	120.32	119.00	52.3	19,964	0.26%
2024/09/25	12.2	124.98	22.4	128.69	131.50	-10.2	19,175	-0.05%
2024/09/24	5.4	121.37	3	121.50	123.00	2.4	18,623	0.01%
2024/09/23	6	124.33	7	123.57	124.00	-1	18,414	-0.01%
2024/09/20	3.1	120.31	9	120.94	118.50	-5.9	18,117	-0.03%
2024/09/19	2	116.50	1	118.00	120.00	1	17,906	0.01%
2024/09/18	5	115.80	9	115.50	114.00	-4	17,756	-0.02%
2024/09/16	5	120.50	3	119.00	118.50	2	17,614	0.01%
2024/09/13	1	122.50	7	121.14	123.00	-6	17,417	-0.03%
2024/09/12	4	116.00	9	116.50	116.00	-5	17,145	-0.03%
2024/09/11	5	115.10	2	115.25	113.50	3	17,016	0.02%
2024/09/10	11	115.09	2	113.50	113.50	9	16,958	0.05%
2024/09/09	2	114.50	8	116.25	115.50	-6	16,787	-0.04%
2024/09/06	4	114.38	7	114.29	114.50	-3	16,733	-0.02%
2024/09/05	12	120.21	10.4	122.61	118.00	1.6	16,462	0.01%
2024/09/04	14	116.25	21.9	117.36	116.50	-7.9	15,927	-0.05%
2024/09/03	1	122.00	8.1	121.23	122.00	-7.1	15,706	-0.05%
2024/09/02	8.1	122.99	4	122.25	121.00	4.1	15,563	0.03%
2024/08/30	22	125.18	6	123.58	122.00	16	15,431	0.10%
2024/08/29	19.5	126.49	16	127.69	128.00	3.5	15,050	0.02%
2024/08/28	1.1	121.46	3	121.17	121.50	-1.9	14,231	-0.01%
2024/08/27	12.9	121.50	19	124.08	120.50	-6.1	13,968	-0.04%
2024/08/26	12	117.58	5	117.50	115.00	7	13,487	0.05%
2024/08/23	16	120.31	20.1	119.34	121.50	-4.1	13,259	-0.03%
2024/08/22	25	120.60	13.3	118.89	116.00	11.7	12,891	0.09%
2024/08/21	12	125.50	11	125.45	126.50	1	12,310	0.01%
2024/08/20	5.2	124.53	2	122.50	122.50	3.2	11,942	0.03%
2024/08/19	28.1	126.38	29.1	125.90	122.00	-1	11,626	-0.01%
2024/08/16	8	121.06	5	120.50	121.00	3	10,945	0.03%
2024/08/15	10	114.25	10	115.80	117.00	0	10,458	0.00%
2024/08/14	31	112.00	30	112.90	111.50	1	9,610	0.01%
2024/08/13	13.1	104.27	38	104.49	108.00	-24.9	8,623	-0.29%
2024/08/12	6.2	98.63	7	100.27	98.40	-0.8	7,825	-0.01%
2024/08/09	7	98.46	8	98.65	95.40	-1	7,208	-0.01%
2024/08/08	35	94.54	47	95.36	94.00	-12	6,579	-0.18%
2024/08/07	9	92.53	5.1	92.98	93.40	3.9	6,158	0.06%
2024/08/06	0	0.00	4	84.80	87.50	-4	5,620	-0.07%
2024/08/05	9	79.69	3	80.00	79.60	6	5,402	0.11%
2024/08/02	1	90.50	13	90.16	88.40	-12	5,291	-0.23%
2024/08/01	5	92.54	4.4	92.41	93.70	0.6	5,121	0.01%
2024/07/31	12.1	88.78	10	89.45	89.70	2.1	4,911	0.04%
2024/07/30	6.1	86.93	4	87.48	89.80	2.1	4,824	0.04%
2024/07/29	16	88.29	6	88.97	86.10	10	4,720	0.21%
2024/07/26	10	84.85	10	85.31	85.60	0	4,569	0.00%
2024/07/22	10.1	88.01	10	89.68	87.10	0.1	4,419	0.00%
2024/07/19	7.1	89.10	4	90.05	89.30	3.1	4,225	0.07%
2024/07/18	7.1	90.92	3	91.00	90.80	4.1	4,100	0.10%
2024/07/17	9	94.20	10	94.25	93.30	-1	3,974	-0.03%
2024/07/16	7	96.07	6.1	94.64	95.60	1	3,796	0.03%
2024/07/15	7	95.49	9	98.40	95.10	-2	3,491	-0.06%
2024/07/12	8	89.99	10	90.73	90.10	-2	2,737	-0.07%
2024/07/11	0	0.00	16	87.81	88.80	-16	2,094	-0.76%
2024/07/10	0	0.00	5.3	80.41	80.80	-5.3	1,885	-0.28%
2024/07/09	3.1	78.21	3	77.03	79.50	0.1	1,727	0.00%
2024/07/08	11.3	79.89	4	79.08	79.00	7.3	1,598	0.46%
2024/07/02	0	0.00	1.1	68.59	69.00	-1.1	1,213	-0.09%
2024/06/26	0.4	69.40	0	0.00	69.50	0.4	1,197	0.04%
2024/06/21	0	0.00	3	68.80	68.80	-3	1,192	-0.25%
2024/06/19	0	0.00	20	70.65	70.90	-20	1,157	-1.73%
2024/06/17	2.6	72.54	6	72.28	71.60	-3.4	1,119	-0.31%
2024/06/13	5	71.32	5.1	71.54	70.50	-0.1	1,033	-0.01%
2024/06/11	0	0.00	1	67.20	67.20	-1	862	-0.12%
2024/06/07	1.1	67.99	0	0.00	68.00	1.1	858	0.13%
2024/06/06	1	68.00	0	0.00	67.70	1	853	0.12%
2024/06/05	2.2	67.64	0	0.00	67.30	2.2	816	0.26%
2024/06/04	1	66.50	0	0.00	66.50	1	794	0.13%
2024/05/30	2	66.40	0	0.00	66.20	2	806	0.25%
2024/05/23	1	66.50	0	0.00	65.30	1	784	0.13%
2024/04/17	0	0.00	1	64.10	64.00	-1	864	-0.12%
2024/04/15	0.1	65.50	0	0.00	65.20	0.1	848	0.01%
2024/03/28	0	0.00	9	65.80	65.00	-9	1,062	-0.85%
2024/03/08	0.1	63.00	0	0.00	63.00	0.1	1,796	0.01%
2024/03/07	0.1	64.50	0	0.00	64.30	0.1	1,783	0.01%
2024/03/06	0.1	65.60	0	0.00	65.20	0.1	1,771	0.01%
2024/02/20	0	0.00	0	67.90	67.10	0	1,864	0.00%
2024/02/19	0	0.00	4	68.00	67.90	-4	1,862	-0.21%
2024/01/24	1	68.60	0	0.00	68.40	1	1,855	0.05%
2024/01/19	1	66.10	1	65.90	65.90	0	1,785	0.00%
2024/01/08	5.1	67.11	0	0.00	66.70	5.1	1,774	0.29%
2024/01/04	1.1	67.83	11	66.98	67.10	-9.9	1,749	-0.57%
2024/01/03	1	69.00	1	69.40	69.40	0	1,707	0.00%
2024/01/02	1	70.40	1	70.30	70.30	0	1,693	0.00%
2023/12/28	1.2	70.35	1.1	69.65	69.60	0.1	1,675	0.01%
2023/12/27	1	70.70	1	70.60	70.60	0	1,658	0.00%
2023/12/26	1.1	72.55	6	70.80	70.60	-4.9	1,639	-0.30%
2023/12/15	3	71.07	2	70.40	70.40	1	1,416	0.07%
2023/12/14	16	74.23	17	73.09	72.30	-1	1,350	-0.07%
2023/12/13	13	72.35	13	71.93	72.80	0	1,139	0.00%
2023/12/12	2	68.30	27	68.87	69.00	-25	894	-2.79%
2023/12/08	2	65.80	4	65.80	65.50	-2	771	-0.26%
2023/12/07	0	0.00	1	67.10	65.90	-1	765	-0.13%
2023/12/06	0.1	65.80	0	0.00	65.50	0.1	749	0.01%
2023/12/05	3	66.57	0	0.00	66.70	3	739	0.41%
2023/12/04	1	66.30	0	0.00	66.30	1	739	0.14%
2023/11/30	1	66.70	0	0.00	66.90	1	735	0.14%
2023/11/24	1	66.10	0	0.00	66.10	1	710	0.14%
2023/11/23	1	67.00	1	66.80	67.30	0	685	0.00%
2023/11/10	0	0.00	0.1	62.50	62.00	-0.1	547	-0.02%
2023/11/09	0	0.00	0	63.00	62.40	0	553	0.00%
2023/11/08	0	0.00	0.1	63.74	63.30	-0.1	580	-0.02%
2023/11/07	0	0.00	0	63.50	63.10	0	588	0.00%
2023/11/03	0	0.00	1	64.00	62.80	-1	598	-0.17%
2023/10/26	0.2	61.20	0	0.00	60.90	0.2	712	0.03%
2023/10/25	5	62.20	0	0.00	62.00	5	717	0.70%
2023/10/13	1	62.00	1	62.40	62.50	0	736	0.00%
2023/10/11	1	61.50	0	0.00	61.60	1	757	0.13%
2023/10/06	1	62.60	0	0.00	62.60	1	776	0.13%
2023/08/07	7	67.40	7	65.69	67.40	0	1,454	0.00%
2023/08/02	6	66.33	11	67.16	65.70	-5	1,408	-0.35%
2023/08/01	4	65.20	4	64.40	64.60	0	1,340	0.00%
2023/07/28	2	64.80	0	0.00	64.80	2	1,330	0.15%
2023/07/27	3	64.83	0	0.00	65.00	3	1,325	0.23%
2023/07/26	1	64.50	0	0.00	64.30	1	1,323	0.08%
2023/07/24	1	64.50	0	0.00	64.50	1	1,318	0.08%
2023/07/21	2	65.60	0	0.00	65.80	2	1,309	0.15%
2023/07/20	1	66.40	1	66.80	66.50	0	1,315	0.00%
2023/07/19	5	66.36	4	67.45	66.30	1	1,310	0.08%
2023/07/18	13	66.52	2	68.35	66.30	11	1,307	0.84%
2023/07/14	0	0.00	1	67.30	67.50	-1	1,307	-0.08%
2023/07/13	10	67.90	30	68.60	67.90	-20	1,311	-1.53%
2023/07/12	1	66.90	5	67.00	67.70	-4	1,309	-0.31%
2023/07/07	5	67.30	0	0.00	67.00	5	1,231	0.41%
2023/07/06	0	0.00	1	67.90	67.90	-1	1,194	-0.08%
2023/07/05	1	65.90	0	0.00	66.10	1	1,169	0.09%
2023/07/04	1	64.10	0	0.00	65.30	1	1,148	0.09%
2023/07/03	6	64.37	0	0.00	64.30	6	1,143	0.52%
2023/06/30	1	64.20	0	0.00	64.30	1	1,142	0.09%
2023/06/20	0	0.00	4	66.90	66.60	-4	1,132	-0.35%
2023/06/15	1	68.60	1	69.60	68.80	0	1,108	0.00%
2023/06/08	2	65.60	0	0.00	65.10	2	977	0.20%
2023/06/06	2	65.50	0	0.00	65.60	2	1,075	0.19%
2023/06/01	4	68.28	4	68.78	66.80	0	1,630	0.00%
2023/05/24	0	0.00	1	64.50	64.60	-1	1,516	-0.07%
2023/05/22	0	0.00	1	64.20	64.00	-1	1,532	-0.07%
2023/04/25	1	63.00	0	0.00	62.80	1	1,682	0.06%
2023/04/19	0	0.00	3	67.50	66.60	-3	1,661	-0.18%
2023/04/18	1	68.00	0	0.00	67.30	1	1,661	0.06%
2023/04/14	30	67.10	0	0.00	67.00	30	1,613	1.86%
2023/04/10	2	67.10	0	0.00	67.00	2	1,574	0.13%
2023/03/24	1	66.20	0	0.00	66.10	1	1,515	0.07%
2023/03/14	0	0.00	1	65.50	64.90	-1	1,469	-0.07%
2023/03/10	0.2	68.50	0	0.00	67.60	0.2	1,441	0.01%
2023/03/08	0	70.40	0	0.00	70.60	0	1,394	0.00%
2023/03/07	2	72.95	1	71.60	72.40	1	1,322	0.08%
2023/02/08	0	0.00	1	66.50	66.60	-1	1,059	-0.09%
2023/02/06	1	66.70	0	0.00	66.50	1	1,082	0.09%
2023/02/02	0	0.00	1	67.60	67.10	-1	1,066	-0.09%
2023/02/01	0	0.00	5	64.70	66.00	-5	986	-0.51%
2023/01/06	0	0.00	30	62.47	62.50	-30	1,037	-2.89%
2022/12/29	0	0.00	3	59.80	60.30	-3	1,069	-0.28%
2022/12/28	10	60.30	0	0.00	60.20	10	1,085	0.92%
2022/12/27	0	0.00	1	62.00	61.60	-1	1,092	-0.09%
2022/12/23	10	61.60	0	0.00	61.60	10	1,189	0.84%
2022/12/22	10	62.70	0	0.00	62.40	10	1,193	0.84%
2022/12/20	4	61.50	0	0.00	61.40	4	1,217	0.33%
2022/12/05	0	0.00	3	66.40	66.40	-3	1,241	-0.24%
2022/12/01	1	65.50	0	0.00	65.70	1	1,230	0.08%
2022/11/30	6	66.07	0	0.00	66.00	6	1,236	0.49%
2022/11/28	0	0.00	5	63.22	63.90	-5	1,230	-0.41%
2022/11/24	0	0.00	4	63.98	64.10	-4	1,282	-0.31%
2022/11/18	3	66.37	2	67.80	66.00	1	1,280	0.08%
2022/11/17	2	66.00	2	65.60	65.30	0	1,185	0.00%
2022/11/11	1	65.50	2	63.45	63.70	-1	1,148	-0.09%
2022/11/10	8	63.68	10	63.50	63.30	-2	1,151	-0.17%
2022/11/08	1	63.30	8	63.35	62.80	-7	1,252	-0.56%
2022/10/19	1	58.40	0	0.00	59.00	1	1,286	0.08%
2022/10/17	1	56.30	0	0.00	58.40	1	1,311	0.08%
2022/10/04	5	57.20	7	57.20	57.30	-2	1,455	-0.14%
2022/10/03	0	0.00	5	57.12	56.60	-5	1,452	-0.34%
2022/09/30	16	56.86	0	0.00	57.60	16	1,450	1.10%
2022/09/29	1	54.60	0	0.00	54.60	1	1,416	0.07%
2022/09/26	5	55.70	0	0.00	55.80	5	1,437	0.35%
2022/09/16	0	0.00	6.2	63.01	62.50	-6.2	1,475	-0.42%
2022/09/14	2	62.95	0	0.00	63.60	2	1,483	0.13%
2022/09/13	4	64.63	0	0.00	64.70	4	1,489	0.27%
2022/09/07	0	0.00	2	62.80	62.60	-2	1,527	-0.13%
2022/09/06	2	63.65	0	0.00	63.00	2	1,537	0.13%
2022/09/05	1.2	62.93	0	0.00	62.40	1.2	1,516	0.08%
2022/09/02	1	64.50	0	0.00	64.40	1	1,509	0.07%
2022/09/01	3	65.97	0	0.00	64.90	3	1,511	0.20%
2022/08/31	0	0.00	1	66.00	65.90	-1	1,462	-0.07%
2022/08/17	2	67.30	1	67.50	67.30	1	1,404	0.07%
2022/08/15	2	67.70	2	67.05	67.50	0	1,348	0.00%
2022/08/11	1	67.00	1	66.20	65.30	0	1,241	0.00%
2022/08/10	5	65.56	5	65.12	64.90	0	1,185	0.00%
2022/07/22	0	0.00	1	63.00	62.30	-1	1,225	-0.08%
2022/07/18	0	0.00	5	62.70	61.90	-5	1,229	-0.41%
2022/07/15	1	61.60	0	0.00	62.50	1	1,197	0.08%
2022/07/14	1	59.50	2	59.30	59.80	-1	1,139	-0.09%
2022/07/13	2	58.25	2	58.00	57.40	0	1,110	0.00%
2022/07/11	5	57.20	0	0.00	57.10	5	1,090	0.46%
2022/07/08	0	0.00	1	57.50	57.40	-1	1,082	-0.09%
2022/07/07	1	52.80	1	52.70	56.20	0	1,059	0.00%
2022/07/05	2	57.70	0	0.00	58.40	2	1,026	0.19%
2022/06/24	1	64.80	0	0.00	64.40	1	991	0.10%
2022/06/22	1	64.30	0	0.00	63.00	1	987	0.10%
2022/06/17	1	64.50	0	0.00	64.80	1	972	0.10%
2022/06/14	1	67.10	2	66.75	66.70	-1	982	-0.10%
2022/06/13	1	67.50	0	0.00	67.00	1	992	0.10%
2022/06/10	2	70.45	1	70.50	69.70	1	997	0.10%
2022/05/19	0	0.00	11	65.07	66.50	-11	1,216	-0.90%
2022/05/18	0	0.00	1	65.40	65.80	-1	1,227	-0.08%
2022/05/17	0	0.00	2	65.30	65.30	-2	1,249	-0.16%
2022/05/16	1	63.50	0	0.00	63.30	1	1,309	0.08%
2022/05/09	17	64.14	0	0.00	63.90	17	1,350	1.26%
2022/04/25	1.1	71.59	0	0.00	70.90	1.1	1,432	0.08%
2022/04/19	1	74.90	0	0.00	74.60	1	1,571	0.06%
2022/04/15	0.1	75.00	0	0.00	74.60	0.1	1,656	0.01%
2022/04/14	0	0.00	0	76.50	76.40	0	1,739	0.00%
2022/04/12	0	75.00	0	0.00	74.60	0	1,877	0.00%
2022/04/11	0.1	75.70	2	75.20	75.10	-1.9	2,042	-0.09%
2022/03/30	0	0.00	1	80.50	79.90	-1	2,374	-0.04%
2022/03/29	1	80.60	0	0.00	79.60	1	2,405	0.04%
2022/03/23	1	79.20	1	79.30	79.70	0	2,736	0.00%
2022/03/18	2	77.00	2.1	77.71	77.20	-0.1	2,977	0.00%
2022/03/16	2	74.40	2	75.10	75.10	0	3,204	0.00%
2022/03/15	0.1	75.60	0	0.00	75.20	0.1	3,383	0.00%
2022/03/09	5	76.00	2	75.90	76.30	3	4,438	0.07%
2022/03/08	1.1	76.39	0	0.00	75.00	1.1	4,797	0.02%
2022/03/07	1.1	77.62	0	0.00	77.30	1.1	5,230	0.02%
2022/03/04	1	81.30	0	0.00	80.80	1	5,903	0.02%
2022/03/03	1	83.40	0	0.00	82.20	1	6,146	0.02%
2022/03/01	1	81.70	0	0.00	82.70	1	6,960	0.01%
2022/02/24	2.3	80.68	0	0.00	80.10	2.3	7,408	0.03%
2022/02/23	0	0.00	1	84.00	84.00	-1	8,140	-0.01%
2022/02/22	0.1	85.00	0	0.00	83.80	0.1	8,544	0.00%
2022/02/18	0	0.00	9	87.60	87.50	-9	8,995	-0.10%
2022/02/16	2	88.30	0	0.00	87.70	2	9,614	0.02%
2022/02/08	1	86.70	0	0.00	88.20	1	9,651	0.01%
2022/02/07	2	85.05	0	0.00	85.70	2	9,673	0.02%
2022/01/26	0	0.00	1	84.80	84.00	-1	9,742	-0.01%
2022/01/25	0.1	85.50	0	0.00	84.20	0.1	9,806	0.00%
2022/01/24	0	0.00	2	83.90	85.90	-2	9,935	-0.02%
2022/01/21	2.1	86.06	2	86.55	85.50	0.1	10,050	0.00%
2022/01/14	4	86.28	2	86.30	87.00	2	10,445	0.02%
2022/01/13	2	88.10	0	0.00	88.90	2	10,393	0.02%
2022/01/12	2	88.49	2	89.40	88.60	0	10,380	0.00%
2022/01/11	6	89.95	0	0.00	89.20	6	10,346	0.06%
2022/01/10	1	90.70	1	92.00	92.00	0	10,289	0.00%
2022/01/07	2.1	91.06	6	91.00	91.00	-3.9	10,265	-0.04%
2022/01/06	9.2	93.88	1	94.40	93.90	8.2	10,182	0.08%
2022/01/05	3	94.30	0	0.00	95.20	3	10,147	0.03%
2022/01/04	3	96.57	17	96.40	96.90	-14	10,056	-0.14%
2022/01/03	2	94.55	2	94.00	95.00	0	9,897	0.00%
2021/12/30	1.2	94.25	0	0.00	93.90	1.2	9,850	0.01%
2021/12/29	11	94.61	5.1	96.29	93.60	6	9,816	0.06%
2021/12/28	3.1	93.47	0	0.00	93.90	3.1	9,685	0.03%
2021/12/27	0	0.00	1	94.50	94.00	-1	9,668	-0.01%
2021/12/24	6	93.68	2	93.10	92.70	4	9,660	0.04%
2021/12/23	0	0.00	3	93.87	93.80	-3	9,637	-0.03%
2021/12/21	3	93.63	6	94.25	93.70	-3	9,564	-0.03%
2021/12/17	6	91.63	0	0.00	91.20	6	9,411	0.06%
2021/12/16	0	0.00	2	93.30	94.20	-2	9,293	-0.02%
2021/12/15	5	93.16	2	93.25	92.10	3	9,227	0.03%
2021/12/14	7	92.07	0	0.00	92.00	7	9,170	0.08%
2021/12/13	11	93.69	4	93.63	93.80	7	9,086	0.08%
2021/12/10	1	95.70	0	0.00	95.50	1	8,940	0.01%
2021/12/09	29	97.90	4	97.55	96.90	25	8,845	0.28%
2021/12/08	3	98.43	18	99.97	98.50	-15	8,661	-0.17%
2021/12/07	10	97.55	2	98.10	97.10	8	8,383	0.10%
2021/12/06	10	98.63	8.2	100.06	97.60	1.8	8,243	0.02%
2021/12/03	9	97.20	5	97.52	96.90	4	7,806	0.05%
2021/12/02	16	99.68	15	98.51	97.00	1	7,640	0.01%
2021/12/01	12	99.50	13	99.92	101.50	-1	7,293	-0.01%
2021/11/30	11	98.78	37	99.14	99.10	-26	6,853	-0.38%
2021/11/29	33.1	93.19	23	93.30	94.10	10.1	6,181	0.16%
2021/11/26	20	96.14	20	97.14	96.40	0	6,102	0.00%
2021/11/25	27	96.58	28	96.38	95.00	-1	5,614	-0.02%
2021/11/24	13	93.78	12	93.38	93.60	1	5,292	0.02%
2021/11/23	12.3	93.79	7	94.20	92.70	5.3	5,125	0.10%
2021/11/22	16	98.81	20	98.06	97.50	-4	4,867	-0.08%
2021/11/19	14	92.59	12	94.02	93.30	2	4,204	0.05%
2021/11/18	9	91.24	20	90.53	90.60	-11	3,805	-0.29%
2021/11/17	12	87.29	1	87.30	87.10	11	3,454	0.32%
2021/11/16	18	90.64	3	88.93	89.80	15	3,338	0.45%
2021/11/15	10	90.64	18	91.68	94.30	-8	2,987	-0.27%
2021/11/12	1	87.10	1.2	86.28	85.80	-0.2	2,733	-0.01%
2021/11/08	5	85.60	0	0.00	84.10	5	2,768	0.18%
2021/11/03	0.1	86.38	0	0.00	87.30	0.1	2,807	0.00%
2021/11/02	6	86.98	6	88.22	86.20	0	2,751	0.00%
2021/11/01	1	90.00	1	90.20	87.70	0	2,682	0.00%
2021/10/29	0.1	86.50	2	88.40	88.50	-1.9	2,551	-0.07%
2021/10/28	2	86.45	21	87.04	87.60	-19	2,440	-0.78%
2021/10/27	2	82.90	12	83.37	83.60	-10	2,248	-0.44%
2021/10/26	6	81.58	23	82.20	81.00	-17	2,177	-0.78%
2021/10/20	2	77.20	0	0.00	77.60	2	2,283	0.09%
2021/10/15	0	0.00	1	75.40	75.50	-1	2,483	-0.04%
2021/10/14	0	0.00	1	74.00	74.60	-1	2,590	-0.04%
2021/10/13	1	72.80	0	0.00	72.80	1	2,665	0.04%
2021/10/08	0	0.00	2	75.80	75.50	-2	2,802	-0.07%
2021/10/07	0	0.00	2	75.20	75.50	-2	2,914	-0.07%
2021/10/04	3	72.00	0	0.00	71.50	3	3,780	0.08%
2021/09/30	3	76.60	0	0.00	76.80	3	3,870	0.08%
2021/09/29	12	76.49	0	0.00	75.70	12	4,236	0.28%
2021/09/27	0	0.00	3	79.50	79.50	-3	4,375	-0.07%
2021/09/24	0	0.00	7	79.59	80.10	-7	4,502	-0.16%
2021/09/22	10	77.90	0	0.00	79.20	10	4,870	0.21%
2021/09/16	10	80.25	2	80.65	80.30	8	5,816	0.14%
2021/09/15	1	80.00	0	0.00	79.50	1	5,953	0.02%
2021/09/13	1	79.10	0	0.00	79.00	1	5,972	0.02%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/08	11	78.78	0	0.00	78.20	11	6,034	0.18%
2021/09/03	0	0.00	7	82.44	82.30	-7	6,001	-0.12%
2021/09/01	12	86.32	6	85.90	84.40	6	5,976	0.10%
2021/08/31	0	0.00	2	82.90	83.70	-2	5,808	-0.03%
2021/08/26	2	83.85	3	84.03	84.40	-1	5,837	-0.02%
2021/08/25	3	85.37	3	84.23	83.40	0	5,850	0.00%
2021/08/23	1	80.30	0	0.00	81.40	1	5,850	0.02%
2021/08/20	1	78.60	0	0.00	78.60	1	5,873	0.02%
2021/08/19	2	80.40	0	0.00	78.50	2	5,897	0.03%
2021/08/18	5	79.20	5	79.90	80.70	0	5,935	0.00%
2021/08/17	9	80.22	9	78.72	78.50	0	5,938	0.00%
2021/08/16	0	0.00	5	79.50	79.90	-5	5,943	-0.08%
2021/08/13	11	82.54	0	0.00	83.00	11	5,914	0.19%
2021/08/12	2	85.30	13	84.46	85.50	-11	5,910	-0.19%
2021/08/11	10	82.80	7	83.09	81.50	3	5,905	0.05%
2021/08/10	2	85.05	8	85.09	85.30	-6	5,891	-0.10%
2021/08/09	0	0.00	4	86.80	86.00	-4	5,919	-0.07%
2021/08/06	2	85.70	0	0.00	84.80	2	5,888	0.03%
2021/08/05	0	0.00	10	86.30	86.00	-10	5,938	-0.17%
2021/08/04	3	86.37	0	0.00	86.10	3	6,030	0.05%
2021/08/03	2	87.05	0	0.00	88.00	2	6,078	0.03%
2021/08/02	1	86.50	2	85.40	86.60	-1	6,180	-0.02%
2021/07/30	5	86.66	1	86.20	85.80	4	6,216	0.06%
2021/07/28	10	85.50	1	84.50	85.90	9	6,249	0.14%
2021/07/27	10	91.50	0	0.00	89.30	10	6,322	0.16%
2021/07/26	0	0.00	5	91.36	91.70	-5	6,284	-0.08%
2021/07/23	2	90.10	0	0.00	89.20	2	6,240	0.03%
2021/07/22	0	0.00	10	89.40	89.20	-10	6,484	-0.15%
2021/07/21	4	88.95	5	89.84	88.20	-1	6,516	-0.02%
2021/07/20	11	86.83	0	0.00	86.60	11	6,441	0.17%
2021/07/19	4	89.60	0	0.00	89.50	4	6,373	0.06%
2021/07/16	0	0.00	2	92.35	91.30	-2	6,365	-0.03%
2021/07/15	9	90.38	2	90.00	90.40	7	6,363	0.11%
2021/07/13	7	96.46	2	94.90	92.20	5	6,255	0.08%
2021/07/12	2	92.75	10	93.59	94.30	-8	5,656	-0.14%
2021/07/09	1	90.40	1	90.60	90.20	0	5,498	0.00%
2021/07/08	4	90.90	2	91.10	91.10	2	5,553	0.04%
2021/07/07	3	90.90	2	89.80	90.80	1	5,573	0.02%
2021/07/06	7	93.54	6	92.88	92.10	1	5,563	0.02%
2021/07/05	2	91.00	8	91.93	91.60	-6	5,337	-0.11%
2021/07/01	5	89.98	8	89.61	88.00	-3	5,490	-0.05%
2021/06/30	3	92.57	2	91.10	92.00	1	5,433	0.02%
2021/06/29	6	92.22	7.5	90.68	92.50	-1.5	5,408	-0.03%
2021/06/28	6	93.22	4.5	93.22	92.40	1.5	5,203	0.03%
2021/06/25	11	89.09	4.1	90.44	91.00	6.9	4,772	0.14%
2021/06/24	1	86.20	3.5	84.91	86.20	-2.5	4,312	-0.06%
2021/06/23	0	0.00	10	81.90	81.90	-10	4,197	-0.24%
2021/06/22	5	79.70	1	81.60	79.70	4	4,216	0.09%
2021/06/21	5	80.80	0	0.00	80.80	5	4,232	0.12%
2021/06/18	4	83.30	1	82.80	83.30	3	4,293	0.07%
2021/06/17	1	81.30	0	0.00	82.00	1	4,371	0.02%
2021/06/16	2	81.40	0	0.00	80.90	2	4,455	0.04%
2021/06/15	0	0.00	2	82.10	82.00	-2	4,576	-0.04%
2021/06/07	10	78.65	11	80.09	80.90	-1	5,077	-0.02%
2021/06/04	0	0.00	2	81.10	81.00	-2	5,210	-0.04%
2021/06/01	1	84.20	0	0.00	82.50	1	5,826	0.02%
2021/05/31	1	82.80	4	81.18	82.00	-3	5,898	-0.05%
2021/05/28	1	80.50	14	80.57	81.20	-13	5,980	-0.22%
2021/05/27	1	78.90	0	0.00	79.20	1	6,098	0.02%
2021/05/26	6	79.58	10	80.50	79.00	-4	6,293	-0.06%
2021/05/24	0	0.00	1	75.70	77.40	-1	6,618	-0.02%
2021/05/21	0	0.00	5	75.84	76.20	-5	6,937	-0.07%
2021/05/20	2	74.50	0	0.00	73.90	2	7,728	0.03%
2021/05/19	0	0.00	2	73.50	75.00	-2	8,583	-0.02%
2021/05/18	1	71.20	1	70.50	73.60	0	8,963	0.00%
2021/05/17	5	69.12	1	68.20	68.30	4	8,983	0.04%
2021/05/14	2	75.50	0	0.00	73.50	2	9,000	0.02%
2021/05/13	2	72.25	0	0.00	74.20	2	9,084	0.02%
2021/05/12	0	0.00	6	73.55	72.00	-6	9,244	-0.06%
2021/05/11	17	77.53	20	78.52	77.60	-3	9,154	-0.03%
2021/05/10	10	84.39	5	84.50	82.50	5	9,133	0.05%
2021/05/07	0	0.00	40	84.50	84.50	-40	9,148	-0.44%
2021/05/06	7	76.10	8	78.16	76.90	-1	9,143	-0.01%
2021/05/05	2	78.45	1	78.60	77.00	1	9,153	0.01%
2021/05/04	45.5	78.65	22	78.88	78.10	23.5	9,146	0.26%
2021/05/03	12	86.47	4	86.18	85.60	8	9,019	0.09%
2021/04/29	2	90.40	0	0.00	88.70	2	8,986	0.02%
2021/04/28	13	93.36	5	91.22	90.70	8	8,972	0.09%
2021/04/27	0	0.00	1	90.00	91.20	-1	8,731	-0.01%
2021/04/26	0	0.00	2	88.00	88.90	-2	8,680	-0.02%
2021/04/23	0	0.00	1	87.80	88.20	-1	8,683	-0.01%
2021/04/22	0	0.00	3	87.00	86.60	-3	8,696	-0.03%
2021/04/21	15	90.47	6	90.70	88.80	9	8,661	0.10%
2021/04/20	0	0.00	1	88.90	90.00	-1	8,621	-0.01%
2021/04/19	1	89.80	4	89.05	88.80	-3	8,673	-0.03%
2021/04/16	3.1	89.12	0	0.00	89.80	3.1	8,803	0.04%
2021/04/15	0	0.00	2	90.50	89.30	-2	8,847	-0.02%
2021/04/13	1	89.10	7	89.66	88.10	-6	8,858	-0.07%
2021/04/09	4	91.13	2	90.95	90.70	2	8,899	0.02%
2021/04/08	17	92.60	18	93.11	93.30	-1	8,771	-0.01%
2021/04/07	0	0.00	1	89.20	89.20	-1	8,521	-0.01%
2021/04/06	2	88.05	13	88.15	87.70	-11	8,521	-0.13%
2021/04/01	9	90.08	3	90.23	89.70	6	8,460	0.07%
2021/03/31	13	89.92	1	90.30	89.30	12	8,378	0.14%
2021/03/30	1	89.10	0	0.00	88.90	1	8,353	0.01%
2021/03/26	2	87.55	1.1	88.08	88.20	0.9	8,323	0.01%
2021/03/25	0	0.00	2	87.40	86.30	-2	8,295	-0.02%
2021/03/24	1	88.00	4	87.65	87.50	-3	8,304	-0.04%
2021/03/23	8	87.54	11	88.07	87.10	-3	8,284	-0.04%
2021/03/22	6	90.37	6	88.80	88.80	0	8,227	0.00%
2021/03/19	6	90.45	1	90.60	91.10	5	8,208	0.06%
2021/03/18	1	91.50	4	91.15	91.20	-3	8,174	-0.04%
2021/03/17	3	90.13	1	91.00	89.30	2	8,218	0.02%
2021/03/16	2	89.50	2	90.70	89.90	0	8,359	0.00%
2021/03/15	2	89.30	0	0.00	88.80	2	8,476	0.02%
2021/03/12	0	0.00	1	89.30	89.10	-1	8,447	-0.01%
2021/03/11	6	91.93	1	89.70	90.10	5	8,423	0.06%
2021/03/10	3	90.27	2	90.35	90.40	1	8,239	0.01%
2021/03/09	1	88.00	1	86.30	89.20	0	8,160	0.00%
2021/03/08	1	90.00	14	89.39	87.00	-13	8,088	-0.16%
2021/03/05	30	89.61	24	90.14	88.10	6	8,016	0.07%
2021/03/04	4	86.85	1	86.30	86.10	3	7,670	0.04%
2021/03/03	0	0.00	4	89.50	89.80	-4	7,702	-0.05%
2021/03/02	3	90.60	11	91.36	88.90	-8	7,600	-0.11%
2021/02/26	4	91.23	5	91.56	92.00	-1	7,479	-0.01%
2021/02/25	7	92.31	6	91.77	89.70	1	7,279	0.01%
2021/02/24	13	94.57	12	91.77	90.70	1	7,132	0.01%
2021/02/23	9.1	93.25	7	92.31	93.20	2.1	6,872	0.03%
2021/02/22	18	98.42	8	98.15	95.80	10	6,549	0.15%
2021/02/19	18	89.93	29	89.66	94.00	-11	5,820	-0.19%
2021/02/18	1	85.50	131	85.48	85.50	-130	4,952	-2.62%	大賣/鉅額交易
2021/02/17	11	76.22	10	77.50	77.80	1	4,570	0.02%
2021/02/05	11	75.70	0	0.00	75.60	11	4,508	0.24%
2021/02/04	1	78.40	25	77.90	77.10	-24	4,465	-0.54%
2021/02/03	0	0.00	19	77.72	75.70	-19	4,357	-0.44%
2021/02/02	1	73.00	1	73.50	72.40	0	4,182	0.00%
2021/02/01	3	72.43	5	72.54	72.30	-2	4,219	-0.05%
2021/01/29	18	75.09	14	77.44	73.80	4	4,167	0.10%
2021/01/27	0	0.00	1	76.00	74.80	-1	3,975	-0.03%
2021/01/22	0	0.00	3	72.20	73.20	-3	3,877	-0.08%
2021/01/19	3	75.30	48	75.32	75.20	-45	3,750	-1.20%
2021/01/18	16	73.02	0	0.00	73.80	16	3,709	0.43%
2021/01/15	1	75.40	0	0.00	75.50	1	3,670	0.03%
2021/01/14	0	0.00	10	77.60	77.70	-10	3,619	-0.28%
2021/01/12	56	76.80	0	0.00	76.10	56	3,555	1.57%
2021/01/11	13	79.16	41	79.53	79.90	-28	3,465	-0.81%
2021/01/08	1	76.80	0	0.00	77.60	1	3,298	0.03%
2021/01/07	10	77.20	22	77.03	77.10	-12	3,212	-0.37%
2021/01/06	10	74.50	2	78.10	74.60	8	3,156	0.25%
2021/01/05	0	0.00	2	77.25	77.50	-2	3,075	-0.07%
2021/01/04	14	77.93	14	76.61	78.00	0	3,019	0.00%
2020/12/30	3	74.37	0	0.00	74.30	3	2,885	0.10%
2020/12/29	12	73.74	10	74.73	73.70	2	2,867	0.07%
2020/12/28	0	0.00	3	73.00	73.00	-3	2,810	-0.11%
2020/12/24	1	73.00	0	0.00	72.70	1	2,779	0.04%
2020/12/23	0	0.00	1	71.50	71.70	-1	2,781	-0.04%
2020/12/22	2	71.85	0	0.00	70.20	2	2,781	0.07%
2020/12/21	10	72.20	2	72.90	72.20	8	2,772	0.29%
2020/12/18	2	73.95	13	74.45	73.60	-11	2,747	-0.40%
2020/12/17	3	72.00	0	0.00	72.30	3	2,701	0.11%
2020/12/15	20	72.80	14	73.81	72.20	6	2,672	0.22%
2020/12/14	23	75.93	12	76.63	75.50	11	2,592	0.42%
2020/12/11	2	77.75	0	0.00	77.20	2	2,545	0.08%
2020/12/10	5	79.04	41	79.52	79.90	-36	2,382	-1.51%
2020/12/09	1	77.20	37	77.21	78.80	-36	2,176	-1.65%
2020/12/08	1	73.50	0	0.00	73.30	1	1,938	0.05%
2020/12/04	0	0.00	1	73.90	73.70	-1	1,889	-0.05%
2020/12/03	6	75.17	4	73.85	74.20	2	1,868	0.11%
2020/11/30	5	73.70	0	0.00	73.20	5	1,727	0.29%
2020/11/27	3	72.87	4	73.63	74.00	-1	1,682	-0.06%
2020/11/26	3	70.73	3	71.03	70.70	0	1,507	0.00%
2020/11/24	1	71.30	4	70.60	70.60	-3	1,471	-0.20%
2020/11/23	2	69.75	1	70.20	69.70	1	1,450	0.07%
2020/11/20	2	69.75	2	69.80	70.00	0	1,459	0.00%
2020/11/19	2	69.70	1	69.40	69.30	1	1,458	0.07%
2020/11/18	1	70.20	1	70.90	70.30	0	1,453	0.00%
2020/11/13	1	69.30	0	0.00	68.90	1	1,413	0.07%
2020/11/12	0	0.00	1	69.70	69.00	-1	1,426	-0.07%
2020/11/11	1	68.50	0	0.00	68.80	1	1,410	0.07%
2020/11/10	1	68.80	0	0.00	68.50	1	1,405	0.07%
2020/11/09	0	0.00	2	66.40	67.90	-2	1,366	-0.15%
2020/11/06	4	64.70	0	0.00	64.70	4	1,330	0.30%
2020/10/30	0	0.00	1	63.70	63.60	-1	1,485	-0.07%
2020/10/29	1	63.20	0	0.00	63.90	1	1,514	0.07%
2020/10/26	0	0.00	2	65.30	64.90	-2	1,581	-0.13%
2020/10/16	2	65.80	0	0.00	64.80	2	1,906	0.10%
2020/10/15	0	0.00	1	65.80	65.60	-1	1,973	-0.05%
2020/10/13	3	64.40	0	0.00	64.70	3	2,014	0.15%
2020/09/25	1	62.50	0	0.00	62.20	1	3,596	0.03%
2020/09/18	0	0.00	1	68.00	68.10	-1	3,653	-0.03%
2020/09/03	1	68.20	2	67.40	67.50	-1	4,170	-0.02%
2020/09/02	2	67.60	3	67.07	68.20	-1	4,182	-0.02%
2020/08/27	0	0.00	1	66.30	66.10	-1	4,267	-0.02%
2020/08/26	4	65.73	0	0.00	66.60	4	4,415	0.09%
2020/08/12	76	70.10	1	69.90	69.90	75	4,365	1.72%
2020/08/11	1	71.20	0	0.00	71.10	1	4,377	0.02%
2020/08/10	7	69.99	0	0.00	69.90	7	4,387	0.16%
2020/08/06	7	71.44	6	71.92	71.60	1	4,397	0.02%
2020/08/05	5	71.26	1	71.20	71.30	4	4,403	0.09%
2020/08/04	0	0.00	1	70.10	69.90	-1	4,400	-0.02%
2020/08/03	1	69.70	1	69.20	69.00	0	4,527	0.00%
2020/07/30	1	69.20	0	0.00	69.40	1	4,592	0.02%
2020/07/29	2	68.30	2	67.20	68.50	0	4,577	0.00%
2020/07/23	5	72.50	5	72.70	72.30	0	4,568	0.00%
2020/07/22	4	72.80	3	74.00	73.00	1	4,581	0.02%
2020/07/20	1	71.00	0	0.00	71.00	1	4,452	0.02%
2020/07/16	3	71.20	3	72.30	71.50	0	4,457	0.00%
2020/07/14	3	73.27	0	0.00	72.60	3	4,456	0.07%
2020/07/13	1	76.10	0	0.00	75.20	1	4,414	0.02%
2020/07/10	0	0.00	2	76.05	75.00	-2	4,421	-0.05%
2020/07/09	3	80.73	6	80.17	79.90	-3	4,363	-0.07%
2020/07/08	13	80.48	14	80.68	81.40	-1	4,194	-0.02%
2020/07/07	6	73.12	3	73.50	77.10	3	3,612	0.08%
2020/07/01	4	71.38	1	71.30	71.00	3	3,440	0.09%
2020/06/29	0	0.00	1	69.20	68.80	-1	3,425	-0.03%
2020/06/19	1	71.60	1	71.10	70.00	0	3,529	0.00%
2020/06/18	1	70.70	0	0.00	70.70	1	3,433	0.03%
2020/06/17	3	70.40	0	0.00	70.30	3	3,447	0.09%
2020/06/16	0	0.00	5	70.40	69.70	-5	3,475	-0.14%
2020/06/15	5	68.80	0	0.00	68.00	5	3,541	0.14%
2020/06/12	3	67.37	4	68.80	68.80	-1	3,559	-0.03%
2020/06/11	7	70.13	2	71.00	69.90	5	3,586	0.14%
2020/06/10	6	74.00	3	73.83	72.20	3	3,590	0.08%
2020/06/09	1	71.70	0	0.00	72.40	1	3,506	0.03%
2020/06/08	1	72.00	28	72.41	71.50	-27	3,570	-0.76%
2020/06/04	3	71.80	0	0.00	71.40	3	3,593	0.08%
2020/06/03	5	72.60	3	73.07	72.40	2	3,618	0.06%
2020/06/02	2	72.65	10	72.15	72.30	-8	3,568	-0.22%
2020/06/01	0	0.00	1	70.60	70.60	-1	3,436	-0.03%
2020/05/26	1	69.90	0	0.00	69.50	1	3,585	0.03%
2020/05/18	2	67.70	0	0.00	67.30	2	4,012	0.05%
2020/05/15	16	67.70	6	68.05	67.20	10	4,013	0.25%
2020/05/12	2	71.45	0	0.00	71.00	2	4,052	0.05%
2020/05/11	4	70.50	3	70.93	70.90	1	4,099	0.02%
2020/05/08	11	70.78	2	71.85	70.70	9	4,087	0.22%
2020/05/07	16	73.60	2	73.90	74.60	14	3,973	0.35%
2020/05/04	0	0.00	1	71.00	70.70	-1	4,041	-0.02%
2020/04/30	2	73.30	1	72.90	72.60	1	4,096	0.02%
2020/04/29	0	0.00	1	71.00	71.30	-1	4,105	-0.02%
2020/04/28	1	70.40	0	0.00	70.40	1	4,132	0.02%
2020/04/27	0	0.00	10	70.40	70.40	-10	4,228	-0.24%
2020/04/21	1	68.20	0	0.00	67.50	1	4,488	0.02%
2020/04/17	1	69.50	2	70.60	69.20	-1	4,584	-0.02%
2020/04/15	0	0.00	2	70.20	70.10	-2	4,829	-0.04%
2020/04/14	4	68.80	6	69.42	69.70	-2	4,917	-0.04%
2020/04/13	6	67.60	0	0.00	67.40	6	5,160	0.12%
2020/04/10	1	66.90	0	0.00	66.80	1	5,536	0.02%
2020/04/08	0	0.00	4	66.60	68.40	-4	6,121	-0.07%
2020/04/07	4	66.60	9	64.78	66.60	-5	6,268	-0.08%
2020/04/06	1	62.00	4	62.20	62.40	-3	6,416	-0.05%
2020/03/27	3	62.77	0	0.00	61.00	3	7,928	0.04%
2020/03/26	12	61.41	8	61.49	61.80	4	8,385	0.05%
2020/03/24	1	58.60	11	58.62	58.90	-10	8,750	-0.11%
2020/03/23	3	54.50	2	54.30	54.10	1	8,864	0.01%
2020/03/20	0	0.00	1	56.00	57.50	-1	9,195	-0.01%
2020/03/19	13	52.35	0	0.00	52.30	13	9,238	0.14%
2020/03/18	0	0.00	2	61.00	58.10	-2	9,165	-0.02%
2020/03/17	0	0.00	1	60.60	60.20	-1	9,235	-0.01%
2020/03/16	6	65.45	3	68.70	62.00	3	9,171	0.03%
2020/03/13	0	0.00	5	65.06	68.00	-5	9,102	-0.05%
2020/03/12	13	71.65	2	74.65	71.00	11	9,013	0.12%
2020/03/10	1	77.80	6	77.90	80.80	-5	8,950	-0.06%
2020/03/09	15	80.26	0	0.00	79.00	15	8,906	0.17%
2020/03/05	2	84.90	0	0.00	84.60	2	8,831	0.02%
2020/03/04	0	0.00	1	83.00	83.70	-1	8,817	-0.01%
2020/03/02	2	82.00	0	0.00	81.50	2	8,759	0.02%
2020/02/27	25	86.70	0	0.00	83.70	25	8,723	0.29%
2020/02/26	11	89.16	6	89.55	88.30	5	8,644	0.06%
2020/02/25	1	91.00	0	0.00	90.30	1	8,605	0.01%
2020/02/24	0	0.00	13	91.34	91.90	-13	8,532	-0.15%
2020/02/20	11	91.40	8	92.70	91.00	3	8,474	0.04%
2020/02/19	4	91.00	19	91.46	92.10	-15	8,358	-0.18%
2020/02/18	1	89.40	0	0.00	88.30	1	8,233	0.01%
2020/02/17	1	88.30	10	89.50	88.40	-9	8,238	-0.11%
2020/02/13	2	88.70	2	87.50	87.80	0	8,200	0.00%
2020/02/07	0	0.00	1	86.40	85.40	-1	8,138	-0.01%
2020/02/06	6	87.65	0	0.00	88.00	6	8,139	0.07%
2020/02/05	2	86.75	0	0.00	86.70	2	8,141	0.02%
2020/02/04	2	87.10	1	87.70	87.60	1	8,089	0.01%
2020/01/31	1	87.10	0	0.00	86.50	1	8,256	0.01%
2020/01/30	21	87.36	0	0.00	86.60	21	8,282	0.25%
2020/01/20	0	0.00	1	95.00	96.20	-1	8,158	-0.01%
2020/01/17	19	95.18	8	96.70	95.00	11	8,174	0.13%
2020/01/16	0	0.00	8	95.48	96.60	-8	8,264	-0.10%
2020/01/15	13	95.77	8	96.15	95.50	5	8,159	0.06%
2020/01/14	10	98.83	10	98.45	98.30	0	8,055	0.00%
2020/01/13	3	96.93	2	97.95	98.20	1	7,961	0.01%
2020/01/10	34	97.83	9	102.56	97.00	25	7,897	0.32%
2020/01/09	5	99.50	5	100.00	100.50	0	7,686	0.00%
2020/01/08	3	100.50	2	98.60	97.40	1	7,556	0.01%
2020/01/07	31	100.17	8	98.19	99.20	23	7,403	0.31%
2020/01/06	13	106.23	11	103.50	103.00	2	7,077	0.03%
2020/01/03	23	103.41	23	103.96	104.50	0	6,656	0.00%
2020/01/02	18	111.97	16	109.81	108.50	2	6,306	0.03%
2019/12/31	5	107.10	14	107.14	108.00	-9	6,011	-0.15%
2019/12/30	16	106.56	14	105.79	105.50	2	5,801	0.03%
2019/12/27	23	107.00	19	107.97	106.00	4	5,576	0.07%
2019/12/26	27	106.30	54	105.73	106.50	-27	5,269	-0.51%
2019/12/25	33	100.48	55	99.84	101.50	-22	4,672	-0.47%
2019/12/24	16	96.21	14	96.74	96.50	2	4,318	0.05%
2019/12/23	8	96.66	28	97.19	95.80	-20	4,028	-0.50%
2019/12/20	5	88.68	53	88.14	88.90	-48	3,572	-1.34%
2019/12/19	9	85.60	19	87.09	85.60	-10	3,250	-0.31%
2019/12/18	2	87.10	2	86.60	86.50	0	3,126	0.00%
2019/12/17	8	85.93	95	86.24	86.00	-87	3,007	-2.89%
2019/12/16	4	81.90	3	82.13	82.80	1	2,674	0.04%
2019/12/13	4	79.40	0	0.00	79.10	4	2,585	0.15%
2019/12/12	6	81.53	7	81.16	80.20	-1	2,560	-0.04%
2019/12/11	2	79.20	0	0.00	79.10	2	2,464	0.08%
2019/12/10	0	0.00	7	79.11	79.20	-7	2,462	-0.28%
2019/12/06	1	78.30	0	0.00	78.40	1	2,492	0.04%
2019/12/05	3	78.70	1	78.60	78.70	2	2,519	0.08%
2019/12/04	0	0.00	1	77.50	77.10	-1	2,481	-0.04%
2019/12/02	2	77.65	1	77.40	77.40	1	2,515	0.04%
2019/11/28	1	77.80	0	0.00	77.80	1	2,560	0.04%
2019/11/27	1	78.40	0	0.00	78.70	1	2,591	0.04%
2019/11/25	7	77.73	5	77.40	77.40	2	2,839	0.07%
2019/11/22	2	76.50	0	0.00	76.50	2	2,859	0.07%
2019/11/15	1	78.30	0	0.00	78.20	1	3,030	0.03%
2019/11/14	1	77.80	0	0.00	77.70	1	3,075	0.03%
2019/11/13	1	79.50	0	0.00	79.10	1	3,136	0.03%
2019/11/12	3	79.53	3	79.67	80.10	0	3,145	0.00%
2019/11/08	5	83.30	2	82.95	83.00	3	3,204	0.09%
2019/11/07	5	84.10	0	0.00	83.60	5	3,248	0.15%
2019/11/05	3	86.03	1	86.30	85.20	2	3,239	0.06%
2019/11/04	2	85.65	1	86.10	85.40	1	3,240	0.03%
2019/11/01	1	84.80	0	0.00	85.30	1	3,225	0.03%
2019/10/31	6	84.68	4	84.20	84.00	2	3,225	0.06%
2019/10/30	17	86.09	18	85.57	84.90	-1	3,181	-0.03%
2019/10/29	0	0.00	1	84.70	84.80	-1	2,957	-0.03%
2019/10/25	0	0.00	3	84.37	83.00	-3	2,909	-0.10%
2019/10/24	5	83.48	6	83.77	84.30	-1	2,857	-0.03%
2019/10/17	1	80.40	3	80.00	79.80	-2	2,838	-0.07%
2019/10/14	2	79.45	1	79.10	78.90	1	3,284	0.03%
2019/10/09	2	79.35	4	79.20	79.00	-2	3,275	-0.06%
2019/10/08	1	80.40	0	0.00	80.40	1	3,290	0.03%
2019/10/07	0	0.00	5	81.90	81.10	-5	3,333	-0.15%
2019/10/03	2	80.95	2	80.85	80.60	0	3,366	0.00%
2019/10/01	0	0.00	1	80.10	80.60	-1	3,381	-0.03%
2019/09/26	2	80.00	0	0.00	79.30	2	3,494	0.06%
2019/09/25	3	79.57	3	79.23	79.30	0	3,539	0.00%
2019/09/24	2	81.40	0	0.00	81.20	2	3,690	0.05%
2019/09/23	2	81.35	7	81.20	81.00	-5	3,757	-0.13%
2019/09/20	4	80.50	0	0.00	80.70	4	4,061	0.10%
2019/09/19	2	80.60	0	0.00	80.40	2	4,033	0.05%
2019/09/18	12	81.63	0	0.00	81.50	12	4,017	0.30%
2019/09/16	12	81.68	0	0.00	81.50	12	4,101	0.29%
2019/09/12	1	83.00	0	0.00	82.60	1	4,166	0.02%
2019/09/11	0	0.00	1	82.70	82.30	-1	4,240	-0.02%
2019/09/09	7	84.17	0	0.00	83.60	7	4,317	0.16%
2019/09/06	0	0.00	1	86.50	85.30	-1	4,528	-0.02%
2019/09/05	1	85.90	1	86.50	85.90	0	4,789	0.00%
2019/09/04	1	85.00	0	0.00	85.50	1	4,813	0.02%
2019/09/03	7	84.84	5	86.40	84.70	2	4,841	0.04%
2019/09/02	3	86.23	0	0.00	86.00	3	4,833	0.06%
2019/08/30	1	87.60	4	86.35	85.70	-3	4,851	-0.06%
2019/08/29	6	86.52	8	88.31	86.10	-2	4,820	-0.04%
2019/08/28	5	86.72	2	86.30	87.70	3	4,687	0.06%
2019/08/26	1	82.40	0	0.00	82.00	1	4,579	0.02%
2019/08/23	2	86.15	9	85.77	85.10	-7	4,534	-0.15%
2019/08/22	1	87.30	4	86.65	85.80	-3	4,491	-0.07%
2019/08/21	1	85.70	0	0.00	85.30	1	4,431	0.02%
2019/08/20	0	0.00	18	85.66	85.30	-18	4,411	-0.41%
2019/08/19	0	0.00	3	85.17	84.10	-3	4,378	-0.07%
2019/08/16	4	84.53	0	0.00	85.00	4	4,345	0.09%
2019/08/14	1	82.00	2	82.45	82.30	-1	4,258	-0.02%
2019/08/13	10	81.20	3	80.70	80.70	7	4,238	0.17%
2019/08/12	0	0.00	1	82.70	82.90	-1	4,208	-0.02%
2019/08/07	3	78.53	0	0.00	78.00	3	4,167	0.07%
2019/08/06	1	75.50	0	0.00	79.50	1	4,196	0.02%
2019/08/05	3	80.03	2	78.00	78.00	1	4,198	0.02%
2019/08/02	5	80.40	0	0.00	80.60	5	4,196	0.12%
2019/08/01	2	82.45	1	83.00	82.70	1	4,210	0.02%
2019/07/31	1	83.20	3	81.20	83.40	-2	4,220	-0.05%
2019/07/30	2	83.05	6	82.72	81.80	-4	4,191	-0.10%
2019/07/29	2	85.80	0	0.00	85.10	2	4,203	0.05%
2019/07/26	3	85.30	3	85.17	85.40	0	4,270	0.00%
2019/07/25	6	85.12	3	85.23	86.00	3	4,275	0.07%
2019/07/24	1	84.40	0	0.00	84.30	1	4,282	0.02%
2019/07/23	4	85.08	1	84.70	84.80	3	4,307	0.07%
2019/07/22	3	85.03	1	85.00	84.90	2	4,351	0.05%
2019/07/19	1	85.00	2	85.45	85.00	-1	4,365	-0.02%
2019/07/18	4	86.93	2	87.05	85.00	2	4,337	0.05%
2019/07/17	15	89.93	3	89.63	87.20	12	4,321	0.28%
2019/07/15	4	85.18	3	85.60	86.00	1	4,122	0.02%
2019/07/12	1	85.60	1	86.30	85.80	0	4,268	0.00%
2019/07/11	0	0.00	3	86.60	86.00	-3	4,338	-0.07%
2019/07/10	2	85.40	6	85.70	86.40	-4	4,383	-0.09%
2019/07/09	1	85.20	4	84.05	84.00	-3	4,450	-0.07%
2019/07/08	2	86.05	1	85.10	85.10	1	4,593	0.02%
2019/07/05	1	86.70	2	86.30	86.40	-1	4,668	-0.02%
2019/07/04	0	0.00	4	85.90	86.00	-4	4,777	-0.08%
2019/07/03	4	87.90	1	87.80	87.00	3	4,814	0.06%
2019/07/02	2	89.10	2	89.15	88.50	0	4,827	0.00%
2019/07/01	3	90.70	5	90.58	89.70	-2	4,829	-0.04%
2019/06/28	2	85.95	1	86.00	86.90	1	4,801	0.02%
2019/06/27	4	87.18	6	87.07	86.90	-2	5,131	-0.04%
2019/06/26	0	0.00	1	81.30	82.40	-1	4,997	-0.02%
2019/06/25	0	0.00	1	82.90	81.30	-1	5,226	-0.02%
2019/06/24	1	81.80	0	0.00	82.70	1	5,489	0.02%
2019/06/21	4	84.50	3	82.73	80.80	1	6,009	0.02%
2019/06/20	1	83.50	1	83.40	84.00	0	6,228	0.00%
2019/06/19	3	82.53	4	82.40	82.20	-1	6,977	-0.01%
2019/06/17	1	81.00	1	81.60	83.00	0	7,921	0.00%
2019/06/14	8	82.24	7	82.24	81.60	1	7,923	0.01%
2019/06/13	40	80.81	48	80.51	80.40	-8	7,774	-0.10%
2019/06/10	1	71.80	1	73.30	73.50	0	8,015	0.00%
2019/06/05	0	0.00	1	72.80	72.30	-1	8,025	-0.01%
2019/06/04	5	72.60	0	0.00	72.10	5	8,039	0.06%
2019/05/31	1	74.50	1	73.60	73.60	0	8,119	0.00%
2019/05/20	2	75.40	0	0.00	75.20	2	9,297	0.02%
2019/05/17	1	77.50	0	0.00	75.00	1	9,366	0.01%
2019/05/15	1	80.70	0	0.00	80.00	1	9,406	0.01%
2019/05/14	2	77.05	2	78.50	80.60	0	9,518	0.00%
2019/05/13	1	78.80	1	78.60	78.50	0	9,507	0.00%
2019/05/08	1	83.70	1	85.20	85.40	0	9,574	0.00%
2019/05/06	1	87.10	0	0.00	85.70	1	9,611	0.01%
2019/05/03	0	0.00	2	90.70	89.70	-2	9,571	-0.02%
2019/04/29	0	0.00	2	85.85	85.50	-2	9,591	-0.02%
2019/04/26	0	0.00	4	87.38	87.50	-4	9,773	-0.04%
2019/04/25	5	91.92	0	0.00	91.40	5	9,894	0.05%
2019/04/24	0	0.00	1	91.10	90.80	-1	9,943	-0.01%
2019/04/23	11	90.45	0	0.00	90.40	11	10,073	0.11%
2019/04/22	3	91.80	2	92.05	92.00	1	10,362	0.01%
2019/04/19	3	91.20	4	91.65	91.30	-1	10,529	-0.01%
2019/04/18	3	92.87	5	92.70	92.50	-2	10,755	-0.02%
2019/04/17	3	92.37	4	92.00	91.20	-1	10,669	-0.01%
2019/04/16	9	92.53	4	94.20	92.20	5	10,632	0.05%
2019/04/15	1	92.10	2	93.15	93.60	-1	10,584	-0.01%
2019/04/12	4	93.48	3	92.30	91.50	1	10,511	0.01%
2019/04/11	12	96.06	1	95.10	94.80	11	10,375	0.11%
2019/04/10	2	97.80	1	96.30	96.30	1	10,308	0.01%
2019/04/08	0	0.00	1	96.50	96.50	-1	10,221	-0.01%
2019/04/02	2	98.00	3	98.87	98.80	-1	10,066	-0.01%
2019/04/01	24	99.23	12	101.38	97.40	12	9,895	0.12%
2019/03/29	8	97.90	5	97.22	98.40	3	9,486	0.03%
2019/03/28	7	97.01	7	97.56	96.40	0	9,346	0.00%
2019/03/27	20	97.11	6	97.25	97.70	14	9,125	0.15%
2019/03/26	11	99.12	25	99.26	99.10	-14	8,857	-0.16%
2019/03/25	3	92.70	4	93.80	95.60	-1	8,350	-0.01%
2019/03/22	29	95.30	27	95.60	94.60	2	8,080	0.02%
2019/03/21	8	86.75	43	89.55	90.50	-35	7,287	-0.48%
2019/03/20	23	85.28	29	85.17	82.30	-6	6,741	-0.09%
2019/03/19	1	80.10	1	79.90	80.20	0	6,353	0.00%
2019/03/18	3	80.07	3	79.87	78.80	0	6,301	0.00%
2019/03/15	7	79.10	5	79.74	78.80	2	6,244	0.03%
2019/03/14	5	79.98	8	79.74	80.10	-3	6,161	-0.05%
2019/03/13	3	77.87	29	78.77	79.10	-26	5,920	-0.44%
2019/03/12	8	76.19	0	0.00	75.60	8	5,834	0.14%
2019/03/11	3	74.87	0	0.00	74.90	3	5,819	0.05%
2019/03/08	10	74.80	2	74.95	74.80	8	5,987	0.13%
2019/03/07	0	0.00	1	76.70	75.60	-1	6,020	-0.02%
2019/03/06	2	78.30	1	79.00	77.40	1	6,106	0.02%
2019/03/05	3	77.80	3	78.03	77.20	0	6,139	0.00%
2019/03/04	1	78.80	0	0.00	77.00	1	6,128	0.02%
2019/02/27	0	0.00	1	76.80	77.20	-1	6,089	-0.02%
2019/02/26	6	78.68	0	0.00	77.50	6	6,118	0.10%
2019/02/25	1	79.90	1	80.10	79.20	0	6,320	0.00%
2019/02/22	3	79.27	3	79.23	78.80	0	6,205	0.00%
2019/02/21	43	79.97	67	79.68	79.70	-24	6,066	-0.40%
2019/02/20	3	75.97	2	76.50	74.20	1	5,579	0.02%
2019/02/19	13	75.35	8	75.20	75.00	5	5,591	0.09%
2019/02/18	3	73.00	13	74.88	74.50	-10	5,466	-0.18%
2019/02/13	0	0.00	13	76.48	74.80	-13	5,440	-0.24%
2019/02/12	6	75.13	4	75.55	75.00	2	5,329	0.04%
2019/01/30	1	75.00	0	0.00	73.50	1	5,743	0.02%
2019/01/29	0	0.00	1	72.10	74.00	-1	6,050	-0.02%
2019/01/28	0	0.00	1	72.80	72.70	-1	6,021	-0.02%
2019/01/25	5	73.20	0	0.00	73.20	5	6,071	0.08%
2019/01/21	1	75.00	7	74.60	73.80	-6	6,157	-0.10%
2019/01/18	13	75.67	10	75.23	74.30	3	6,148	0.05%
2019/01/17	6	73.72	8	73.66	72.70	-2	5,990	-0.03%
2019/01/16	5	74.50	2	74.90	74.10	3	5,890	0.05%
2019/01/15	4	74.13	14	74.36	75.50	-10	5,839	-0.17%
2019/01/14	19	75.16	30	75.09	75.10	-11	5,709	-0.19%
2019/01/11	8	73.04	9	72.48	71.80	-1	5,386	-0.02%
2019/01/10	3	69.37	19	70.95	71.50	-16	5,164	-0.31%
2019/01/09	2	68.75	1	69.60	67.60	1	4,877	0.02%
2019/01/08	2	66.70	13	67.41	68.50	-11	4,827	-0.23%
2019/01/03	2	66.85	0	0.00	65.30	2	4,893	0.04%
2019/01/02	1	66.60	4	67.25	67.00	-3	4,968	-0.06%
2018/12/28	7	66.51	4	66.18	66.20	3	4,990	0.06%
2018/12/27	1	64.10	0	0.00	65.20	1	4,989	0.02%
2018/12/26	0	0.00	1	63.90	62.70	-1	4,986	-0.02%
2018/12/25	2	63.85	3	63.87	63.70	-1	5,055	-0.02%
2018/12/22	1	63.80	1	64.00	63.80	0	5,205	0.00%
2018/12/21	1	62.50	1	64.80	64.60	0	5,238	0.00%
2018/12/20	1	65.50	0	0.00	64.50	1	5,217	0.02%
2018/12/19	6	66.48	1	67.10	66.30	5	5,225	0.10%
2018/12/18	1	66.70	0	0.00	66.70	1	5,263	0.02%
2018/12/17	0	0.00	1	68.30	68.60	-1	5,355	-0.02%
2018/12/14	3	67.47	2	67.40	67.50	1	5,358	0.02%
2018/12/13	4	68.23	2	68.55	67.40	2	5,338	0.04%
2018/12/12	1	67.00	3	67.13	67.70	-2	5,285	-0.04%
2018/12/10	4	64.08	0	0.00	63.50	4	5,277	0.08%
2018/12/07	0	0.00	2	66.10	65.60	-2	5,273	-0.04%
2018/12/06	0	0.00	4	64.93	64.70	-4	5,302	-0.08%
2018/12/05	1	68.10	0	0.00	66.90	1	5,326	0.02%
2018/12/04	5	69.98	1	70.30	69.90	4	5,422	0.07%
2018/12/03	7	70.01	4	69.75	69.80	3	5,413	0.06%
2018/11/29	3	68.47	4	69.27	66.50	-1	5,216	-0.02%
2018/11/28	9	67.90	6	66.95	68.00	3	5,100	0.06%
2018/11/26	1	65.00	1	65.00	65.00	0	4,961	0.00%
2018/11/23	7	64.54	5	64.16	64.40	2	4,940	0.04%
2018/11/22	5	67.08	11	65.98	64.10	-6	4,887	-0.12%
2018/11/21	0	0.00	1	63.50	63.60	-1	4,645	-0.02%
2018/11/20	1	62.90	4	62.88	62.90	-3	4,632	-0.06%
2018/11/19	3	63.03	1	63.50	63.50	2	4,629	0.04%
2018/11/16	0	0.00	2	63.95	62.60	-2	4,624	-0.04%
2018/11/14	1	62.50	0	0.00	60.80	1	4,587	0.02%
2018/11/13	2	59.40	0	0.00	62.20	2	4,617	0.04%
2018/11/12	1	64.00	1	62.20	61.10	0	4,614	0.00%
2018/11/08	2	63.75	1	63.20	61.80	1	4,694	0.02%
2018/11/07	17	62.51	13	62.57	63.00	4	4,732	0.08%
2018/11/06	6	64.22	18	66.37	62.50	-12	4,522	-0.27%
2018/11/05	4	60.03	4	57.90	60.60	0	4,226	0.00%
2018/11/02	9	58.59	4	59.60	58.20	5	4,408	0.11%
2018/11/01	25	55.97	24	58.02	57.90	1	4,733	0.02%
2018/10/31	1	53.50	4	55.20	55.40	-3	4,905	-0.06%
2018/10/29	3	54.20	0	0.00	54.00	3	4,862	0.06%
2018/10/26	0	0.00	1	55.40	54.80	-1	4,844	-0.02%
2018/10/25	6	57.37	0	0.00	56.80	6	4,816	0.12%
2018/10/24	6	59.55	16	59.74	60.20	-10	4,759	-0.21%
2018/10/23	2	58.20	3	59.80	58.00	-1	4,734	-0.02%
2018/10/22	3	60.83	4	59.98	60.90	-1	4,739	-0.02%
2018/10/19	4	59.70	5	57.68	59.70	-1	4,740	-0.02%
2018/10/18	3	58.37	2	58.75	58.50	1	4,744	0.02%
2018/10/17	2	59.15	1	59.30	58.50	1	4,821	0.02%
2018/10/16	0	0.00	1	59.00	57.80	-1	4,898	-0.02%
2018/10/15	1	57.80	1	57.40	57.80	0	5,034	0.00%
2018/10/12	1	56.80	10	56.90	57.40	-9	5,083	-0.18%
2018/10/11	20	54.67	4	55.20	54.50	16	5,070	0.32%
2018/10/09	17	60.65	2	61.90	60.50	15	5,094	0.29%
2018/10/08	4	66.23	6	66.02	64.80	-2	5,036	-0.04%
2018/10/05	14	67.89	3	66.83	67.00	11	5,060	0.22%
2018/10/04	1	69.90	0	0.00	70.20	1	5,118	0.02%
2018/10/03	3	71.20	3	73.00	70.00	0	5,118	0.00%
2018/10/02	1	75.00	2	76.65	73.50	-1	5,095	-0.02%
2018/10/01	3	73.30	3	72.30	73.30	0	5,000	0.00%
2018/09/28	2	72.50	1	72.60	72.30	1	5,050	0.02%
2018/09/27	0	0.00	1	71.80	71.70	-1	5,147	-0.02%
2018/09/21	3	67.97	2	69.70	70.20	1	5,170	0.02%
2018/09/20	2	70.70	3	71.07	70.70	-1	5,080	-0.02%
2018/09/18	5	68.90	5	69.54	70.00	0	5,141	0.00%
2018/09/17	0	0.00	1	71.50	71.70	-1	5,179	-0.02%
2018/09/13	5	68.60	3	69.50	68.50	2	5,236	0.04%
2018/09/11	3	70.57	14	71.09	70.70	-11	5,357	-0.21%
2018/09/10	11	69.65	3	74.47	69.30	8	5,325	0.15%
2018/09/07	11	77.56	2	78.45	77.00	9	5,431	0.17%
2018/09/04	3	79.50	3	79.23	79.50	0	6,252	0.00%
2018/09/03	3	79.87	1	80.50	78.70	2	6,833	0.03%
2018/08/31	1	80.80	2	80.45	80.80	-1	7,235	-0.01%
2018/08/29	0	0.00	1	81.00	80.40	-1	7,524	-0.01%
2018/08/27	2	80.05	1	78.80	80.40	1	7,822	0.01%
2018/08/24	4	78.75	2	78.80	78.60	2	7,863	0.03%
2018/08/23	4	79.45	2	80.40	79.30	2	7,938	0.03%
2018/08/22	2	79.90	1	79.50	80.10	1	7,956	0.01%
2018/08/20	1	78.70	0	0.00	78.60	1	8,107	0.01%
2018/08/17	2	81.15	1	79.90	79.50	1	8,203	0.01%
2018/08/15	1	80.90	1	81.00	80.00	0	8,296	0.00%
2018/08/14	14	80.92	1	82.00	81.60	13	8,375	0.16%
2018/08/13	17	82.39	4	80.05	82.60	13	8,370	0.16%
2018/08/10	4	90.15	3	90.37	88.30	1	8,213	0.01%
2018/08/09	13	90.48	12	90.82	90.80	1	8,330	0.01%
2018/08/08	12	89.58	18	91.32	92.20	-6	8,183	-0.07%
2018/08/07	2	84.05	11	84.49	83.90	-9	7,839	-0.11%
2018/08/03	2	88.00	1	88.10	88.70	1	7,762	0.01%
2018/08/02	6	88.47	4	89.75	88.10	2	7,787	0.03%
2018/08/01	5	90.54	5	90.44	89.10	0	7,823	0.00%
2018/07/31	4	89.30	4	89.25	89.30	0	7,818	0.00%
2018/07/30	2	90.50	3	91.33	89.70	-1	7,938	-0.01%
2018/07/24	11	87.91	0	0.00	89.00	11	8,123	0.14%
2018/07/23	6	88.70	0	0.00	89.50	6	8,134	0.07%
2018/07/20	4	92.75	9	92.86	92.20	-5	8,180	-0.06%
2018/07/19	3	91.93	3	92.20	91.10	0	8,116	0.00%
2018/07/18	1	90.10	1	92.20	90.30	0	8,211	0.00%
2018/07/17	16	92.41	2	92.90	91.90	14	8,406	0.17%
2018/07/16	1	91.50	1	91.90	91.70	0	8,455	0.00%
2018/07/13	5	91.44	1	90.90	91.00	4	8,549	0.05%
2018/07/12	2	90.80	2	87.75	91.50	0	8,961	0.00%
2018/07/11	1	87.50	0	0.00	87.50	1	9,523	0.01%
2018/07/06	1	86.60	1	88.90	89.40	0	9,702	0.00%
2018/07/05	4	89.30	3	90.60	86.00	1	9,703	0.01%
2018/07/04	1	90.10	0	0.00	90.20	1	9,695	0.01%
2018/07/03	2	93.20	0	0.00	90.50	2	9,676	0.02%
2018/07/02	1	92.00	0	0.00	92.00	1	9,669	0.01%
2018/06/29	1	93.00	0	0.00	94.00	1	9,665	0.01%
2018/06/28	0	0.00	3	91.50	91.70	-3	9,635	-0.03%
2018/06/27	10	90.70	0	0.00	90.90	10	9,654	0.10%
2018/06/25	3	96.23	0	0.00	93.30	3	9,602	0.03%
2018/06/22	3	96.33	0	0.00	96.80	3	9,646	0.03%
2018/06/21	2	99.00	1	101.00	98.50	1	9,690	0.01%
2018/06/20	12	102.00	0	0.00	99.00	12	9,823	0.12%
2018/06/19	0	0.00	5	104.20	102.00	-5	9,921	-0.05%
2018/06/15	5	109.20	7	109.29	107.00	-2	10,086	-0.02%
2018/06/14	3	110.00	3	110.00	110.00	0	10,122	0.00%
2018/06/13	4	112.00	4	114.00	109.50	0	10,003	0.00%
2018/06/12	5	112.00	22	113.57	111.50	-17	9,896	-0.17%
2018/06/11	38	112.43	65	109.71	111.00	-27	9,973	-0.27%
2018/06/08	45	104.06	8	105.38	107.50	37	9,426	0.39%
2018/06/07	10	99.09	8	99.43	97.90	2	9,122	0.02%
2018/06/06	9	101.51	3	101.83	99.30	6	9,083	0.07%
2018/06/05	9	99.12	9	97.69	98.90	0	9,182	0.00%
2018/06/04	3	95.40	3	96.70	95.30	0	8,960	0.00%
2018/06/01	2	94.70	2	94.85	94.70	0	9,016	0.00%
2018/05/31	1	95.40	1	94.00	94.70	0	9,096	0.00%
2018/05/29	7	95.63	4	96.85	95.50	3	9,289	0.03%
2018/05/28	1	95.90	4	96.68	95.90	-3	9,717	-0.03%
2018/05/25	5	97.00	3	94.97	95.20	2	9,996	0.02%
2018/05/24	8	95.38	7	95.50	95.00	1	9,908	0.01%
2018/05/23	2	91.60	2	92.40	92.10	0	9,867	0.00%
2018/05/22	3	94.37	4	95.60	92.50	-1	9,902	-0.01%
2018/05/21	3	93.30	0	0.00	92.50	3	9,906	0.03%
2018/05/18	5	91.02	5	92.52	90.20	0	9,899	0.00%
2018/05/17	4	94.40	11	94.20	92.20	-7	10,010	-0.07%
2018/05/16	4	90.75	4	89.55	90.00	0	9,969	0.00%
2018/05/15	2	88.70	3	89.00	88.30	-1	10,102	-0.01%
2018/05/14	4	88.63	5	89.36	88.60	-1	10,327	-0.01%
2018/05/11	2	91.50	2	92.05	90.00	0	10,396	0.00%
2018/05/10	3	91.30	3	91.07	91.30	0	10,518	0.00%
2018/05/09	0	0.00	1	92.50	90.30	-1	10,770	-0.01%
2018/05/08	0	0.00	2	91.55	90.70	-2	10,944	-0.02%
2018/05/07	8	91.64	6	92.38	92.30	2	11,138	0.02%
2018/05/04	6	90.72	3	91.20	89.80	3	11,659	0.03%
2018/05/02	2	91.35	3	91.67	90.40	-1	12,704	-0.01%
2018/04/30	15	91.05	15	90.93	92.40	0	13,070	0.00%
2018/04/27	3	90.21	5	90.52	91.00	-2	12,940	-0.02%
2018/04/26	5	91.48	2	91.30	89.90	3	12,914	0.02%
2018/04/25	3	95.60	0	0.00	95.30	3	12,840	0.02%
2018/04/24	2	95.65	11	96.07	95.00	-9	12,816	-0.07%
2018/04/23	10	101.10	2	106.00	99.50	8	12,740	0.06%
2018/04/20	3	108.67	3	107.50	106.50	0	12,537	0.00%
2018/04/19	3	107.50	5	107.10	106.50	-2	12,413	-0.02%
2018/04/18	22	112.80	25	112.82	107.00	-3	12,497	-0.02%
2018/04/17	26	110.56	29	110.88	109.50	-3	12,046	-0.02%
2018/04/16	8	104.44	13	104.19	104.00	-5	11,418	-0.04%
2018/04/13	2	102.50	1	103.00	102.50	1	11,333	0.01%
2018/04/12	4	102.38	3	103.00	102.00	1	11,311	0.01%
2018/04/11	0	0.00	5	104.80	101.50	-5	11,358	-0.04%
2018/04/10	5	104.50	4	104.50	103.00	1	11,373	0.01%
2018/04/09	1	101.50	0	0.00	100.50	1	11,333	0.01%
2018/04/03	4	100.38	0	0.00	100.50	4	11,428	0.03%
2018/04/02	2	102.00	2	102.00	101.50	0	11,484	0.00%
2018/03/31	10	103.00	10	102.50	102.50	0	11,617	0.00%
2018/03/30	2	102.00	0	0.00	102.50	2	11,741	0.02%
2018/03/28	1	104.00	0	0.00	104.00	1	11,923	0.01%
2018/03/27	2	105.00	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	9	102.00	1	103.50	103.50	8	11,928	0.07%
2018/03/22	14	111.39	14	110.57	107.50	0	11,923	0.00%
2018/03/21	3	111.50	6	111.92	111.50	-3	11,799	-0.03%
2018/03/20	12	112.63	8	112.50	108.50	4	11,627	0.03%
2018/03/19	4	110.50	9	109.67	111.50	-5	11,530	-0.04%
2018/03/16	20	110.63	21	110.71	109.50	-1	11,568	-0.01%
2018/03/15	30	110.35	29	111.33	109.00	1	11,700	0.01%
2018/03/14	9	105.61	6	106.00	107.00	3	11,310	0.03%
2018/03/13	0	0.00	12	108.25	106.00	-12	11,513	-0.10%
2018/03/12	21	104.31	10	105.00	104.50	11	11,617	0.09%
2018/03/09	33	107.11	36	108.56	104.50	-3	11,812	-0.03%
2018/03/08	10	104.00	10	103.50	104.00	0	11,748	0.00%
2018/03/07	1	104.00	0	0.00	103.00	1	11,836	0.01%
2018/03/06	22	104.36	12	107.13	106.00	10	11,998	0.08%
2018/03/02	14	108.00	17.1	107.56	107.50	-3.1	11,990	-0.03%
2018/03/01	14	110.36	21	111.83	110.00	-7	11,933	-0.06%
2018/02/27	10	107.30	19	106.97	110.00	-9	11,587	-0.08%
2018/02/26	2	101.50	2	100.50	100.00	0	11,284	0.00%
2018/02/23	8	103.25	4	102.75	100.50	4	11,390	0.04%
2018/02/22	2	99.70	2	99.75	99.70	0	11,747	0.00%
2018/02/21	4	100.63	2	98.30	100.50	2	11,855	0.02%
2018/02/12	1	98.40	1	94.70	93.00	0	11,861	0.00%
2018/02/09	4	92.21	3	93.00	96.00	1	12,282	0.01%
2018/02/08	5	97.04	1	98.40	96.00	4	12,232	0.03%
2018/02/07	3	101.40	1	102.50	97.80	2	12,194	0.02%
2018/02/06	16	98.98	0	0.00	97.80	16	12,216	0.13%
2018/02/05	1	109.50	1	108.00	108.50	0	12,046	0.00%
2018/02/02	4	114.00	1	112.50	112.50	3	12,119	0.02%
2018/02/01	7	120.21	4	114.38	114.00	3	12,158	0.02%
2018/01/31	17	118.35	4	118.25	118.00	13	12,072	0.11%
2018/01/30	1	124.00	6	122.17	123.00	-5	12,087	-0.04%
2018/01/29	19	121.87	33	122.50	124.00	-14	12,033	-0.12%
2018/01/26	6	117.67	9	116.50	116.00	-3	11,783	-0.03%
2018/01/25	25	109.64	33	111.35	116.00	-8	11,579	-0.07%
2018/01/24	5	101.70	6	101.60	105.50	-1	10,980	-0.01%
2018/01/23	0	0.00	3	97.13	96.10	-3	11,090	-0.03%
2018/01/22	4	94.70	8	96.23	98.20	-4	11,386	-0.04%
2018/01/19	6	95.67	4	96.40	95.30	2	11,767	0.02%
2018/01/18	4	98.63	0	98.00	97.50	4	11,898	0.03%
2018/01/17	4	99.30	6	99.48	99.50	-2	12,261	-0.02%
2018/01/16	1	98.20	2	99.20	98.60	-1	12,775	-0.01%
2018/01/15	0	0.00	0	98.00	97.80	0	12,979	0.00%
2018/01/12	9	98.81	13	99.17	98.00	-4	13,301	-0.03%
2018/01/11	1	94.90	2	95.60	95.30	-1	13,567	-0.01%
2018/01/10	1	95.00	0	0.00	95.00	1	13,922	0.01%
2018/01/09	4	96.95	2	97.90	95.50	2	14,366	0.01%
2018/01/08	2	98.20	3	98.07	97.50	-1	14,563	-0.01%
2018/01/05	2	100.00	4	99.93	100.00	-2	14,791	-0.01%
2018/01/04	9	99.99	3	99.07	99.70	6	15,107	0.04%
2018/01/03	3	98.57	8	98.61	98.50	-5	15,646	-0.03%
2018/01/02	4	96.30	6	96.63	98.40	-2	16,449	-0.01%