亞光 (3019)-凱基-中山券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
62.0
漲跌
▼1.8
漲幅
-2.82%
成交量
1,303張
產業
上市光電類股
811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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	62.45	0	0.00	62.00	2	872	0.23%
2024/04/18	1	63.50	0	0.00	63.80	1	865	0.12%
2024/04/17	1	64.00	0	0.00	64.00	1	864	0.12%
2024/04/16	2	63.90	0	0.00	63.10	2	858	0.23%
2024/04/15	1	65.20	0	0.00	65.20	1	848	0.12%
2024/04/08	0	0.00	4	66.30	65.60	-4	912	-0.44%
2024/03/29	1	64.90	0	0.00	64.40	1	1,012	0.10%
2024/03/28	1	65.20	1	66.20	65.00	0	1,062	0.00%
2024/03/27	1	65.30	1	65.90	65.20	0	1,062	0.00%
2024/03/26	2	64.70	2	65.40	64.90	0	1,062	0.00%
2024/03/22	2	64.70	0	0.00	64.70	2	1,091	0.18%
2024/03/20	1	63.90	2	65.15	64.50	-1	1,190	-0.08%
2024/03/15	0	63.70	0	0.00	63.50	0	1,774	0.00%
2024/03/14	0	0.00	5	64.20	63.80	-5	1,777	-0.28%
2024/03/08	1	63.10	0	0.00	63.00	1	1,796	0.06%
2024/03/07	2	64.30	0	0.00	64.30	2	1,783	0.11%
2024/03/06	1	65.50	0	0.00	65.20	1	1,771	0.06%
2024/03/05	2	66.70	0	0.00	66.40	2	1,762	0.11%
2024/03/04	2	66.85	0	0.00	66.90	2	1,769	0.11%
2024/02/26	2	68.50	0	0.00	68.90	2	1,879	0.11%
2024/02/22	0	0.00	3	69.40	68.50	-3	1,899	-0.16%
2024/02/21	0	0.00	1	68.10	68.40	-1	1,878	-0.05%
2024/02/20	1	67.20	1	67.10	67.10	0	1,864	0.00%
2024/02/19	3	68.13	0	0.00	67.90	3	1,862	0.16%
2024/02/16	0	0.00	1	67.10	67.00	-1	1,858	-0.05%
2024/02/15	2	66.00	0	0.00	66.30	2	1,853	0.11%
2024/02/05	2.1	66.26	0	0.00	66.60	2.1	1,844	0.11%
2024/02/01	1	66.50	9	66.62	66.40	-8	1,839	-0.43%
2024/01/31	0	0.00	2	67.20	67.20	-2	1,836	-0.11%
2024/01/30	1	67.00	0	0.00	66.70	1	1,837	0.05%
2024/01/24	0	0.00	1	68.80	68.40	-1	1,855	-0.05%
2024/01/23	2	68.25	5	68.34	69.20	-3	1,838	-0.16%
2024/01/22	1	66.80	2	66.90	66.60	-1	1,792	-0.06%
2024/01/17	2	65.05	2.7	65.52	64.70	-0.7	1,780	-0.04%
2024/01/12	2	66.45	1.1	66.41	66.40	0.9	1,757	0.05%
2024/01/11	0	0.00	1	66.20	66.20	-1	1,752	-0.06%
2024/01/10	2	65.95	1	65.90	65.90	1	1,774	0.06%
2024/01/04	1	67.10	2	67.25	67.10	-1	1,749	-0.06%
2024/01/02	1	70.20	1	70.30	70.30	0	1,693	0.00%
2023/12/29	1	69.80	1	70.20	70.20	0	1,683	0.00%
2023/12/28	1	70.10	5	69.96	69.60	-4	1,675	-0.24%
2023/12/27	0	0.00	2	71.00	70.60	-2	1,658	-0.12%
2023/12/26	6	71.92	0	0.00	70.60	6	1,639	0.37%
2023/12/25	3	71.10	2.2	70.56	71.70	0.8	1,555	0.05%
2023/12/21	1	69.00	0	0.00	68.70	1	1,494	0.07%
2023/12/18	6	69.45	0	0.00	69.10	6	1,451	0.41%
2023/12/15	0	0.00	3	71.47	70.40	-3	1,416	-0.21%
2023/12/14	5	73.66	1	73.30	72.30	4	1,350	0.30%
2023/12/13	9	70.58	14	71.14	72.80	-5	1,139	-0.44%
2023/12/12	8	68.83	19	68.52	69.00	-11	894	-1.23%
2023/12/11	1	65.10	5	65.40	65.80	-4	754	-0.53%
2023/12/08	2	65.55	0	0.00	65.50	2	771	0.26%
2023/12/07	0	0.00	1	67.00	65.90	-1	765	-0.13%
2023/12/06	1	65.80	0	0.00	65.50	1	749	0.13%
2023/12/05	0	0.00	1	66.60	66.70	-1	739	-0.14%
2023/12/01	1	66.20	0	0.00	66.40	1	734	0.14%
2023/11/30	0	0.00	1	66.70	66.90	-1	735	-0.14%
2023/11/29	10	66.70	1	67.10	67.00	9	728	1.24%
2023/11/27	1	65.50	0	0.00	65.40	1	719	0.14%
2023/11/24	10	66.21	0	0.00	66.10	10	710	1.41%
2023/11/23	5	67.30	12	67.57	67.30	-7	685	-1.02%
2023/11/22	5	65.50	23	66.22	65.10	-18	603	-2.98%
2023/11/21	0	0.00	1	65.00	64.30	-1	575	-0.17%
2023/11/20	0	0.00	4	64.43	64.40	-4	563	-0.71%
2023/11/16	2	63.35	0	0.00	63.40	2	543	0.37%
2023/10/20	0	0.00	3	60.40	60.90	-3	725	-0.41%
2023/10/12	1	62.50	0	0.00	62.30	1	743	0.13%
2023/10/11	3	62.13	0	0.00	61.60	3	757	0.40%
2023/10/06	2	62.60	0	0.00	62.60	2	776	0.26%
2023/10/04	3	62.40	0	0.00	62.50	3	829	0.36%
2023/09/27	8	62.81	0	0.00	62.60	8	1,004	0.80%
2023/09/25	1	63.60	2	63.60	64.10	-1	1,006	-0.10%
2023/09/22	0	0.00	4	62.95	63.30	-4	1,016	-0.39%
2023/09/20	1	64.20	0	0.00	64.00	1	1,027	0.10%
2023/09/19	1	64.90	0	0.00	65.10	1	1,039	0.10%
2023/09/13	0	0.00	3	65.80	65.00	-3	1,064	-0.28%
2023/09/11	1	63.90	0	0.00	63.10	1	1,134	0.09%
2023/09/05	0	0.00	3	64.97	65.10	-3	1,286	-0.23%
2023/09/04	1	64.30	0	0.00	64.30	1	1,283	0.08%
2023/08/30	0	0.00	2.7	63.32	63.00	-2.7	1,307	-0.20%
2023/08/17	1	61.00	0	0.00	62.80	1	1,487	0.07%
2023/08/14	15	62.21	0	0.00	62.00	15	1,480	1.01%
2023/08/10	2	64.95	0	0.00	65.00	2	1,467	0.14%
2023/08/07	0	0.00	1	67.30	67.40	-1	1,454	-0.07%
2023/08/04	1	65.10	0	0.00	65.50	1	1,421	0.07%
2023/08/02	1	65.90	2	67.40	65.70	-1	1,408	-0.07%
2023/08/01	0	0.00	1	65.10	64.60	-1	1,340	-0.07%
2023/07/31	1	64.10	0	0.00	64.10	1	1,335	0.07%
2023/07/26	1	64.30	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%
2023/07/18	1	66.70	0	0.00	66.30	1	1,307	0.08%
2023/07/10	0	0.00	3	68.90	67.40	-3	1,282	-0.23%
2023/07/06	0	0.00	13	67.64	67.90	-13	1,194	-1.09%
2023/07/05	0	0.00	3	66.40	66.10	-3	1,169	-0.26%
2023/07/04	0	0.00	2	64.55	65.30	-2	1,148	-0.17%
2023/06/27	9	64.96	0	0.00	64.40	9	1,133	0.79%
2023/06/26	1	65.80	0	0.00	65.90	1	1,125	0.09%
2023/06/20	1	66.60	0	0.00	66.60	1	1,132	0.09%
2023/06/19	1	68.40	1	68.60	67.20	0	1,128	0.00%
2023/06/16	1	68.30	1	68.10	68.10	0	1,122	0.00%
2023/06/15	0	0.00	3	69.50	68.80	-3	1,108	-0.27%
2023/06/14	5	68.88	13	69.10	68.00	-8	1,043	-0.77%
2023/06/12	2	65.20	0	0.00	66.10	2	926	0.22%
2023/06/06	10	65.65	0	0.00	65.60	10	1,075	0.93%
2023/06/02	10	66.06	0	0.00	66.00	10	1,430	0.70%
2023/06/01	2	67.85	22	68.09	66.80	-20	1,630	-1.23%
2023/05/31	0	0.00	14	65.50	65.50	-14	1,517	-0.92%
2023/05/29	4	64.80	0	0.00	65.20	4	1,514	0.26%
2023/05/23	0	0.00	1	64.70	64.20	-1	1,527	-0.07%
2023/05/17	3	64.23	5	64.44	64.00	-2	1,533	-0.13%
2023/05/11	2	63.00	0	0.00	61.80	2	1,521	0.13%
2023/05/09	4	62.70	0	0.00	62.60	4	1,534	0.26%
2023/05/05	2	63.35	0	0.00	63.30	2	1,559	0.13%
2023/04/28	2	64.00	0	0.00	64.10	2	1,689	0.12%
2023/04/26	0	0.00	3	63.00	63.40	-3	1,684	-0.18%
2023/04/25	1	64.40	0	0.00	62.80	1	1,682	0.06%
2023/04/21	5	64.60	0	0.00	64.30	5	1,669	0.30%
2023/04/20	1	65.70	3	65.60	65.50	-2	1,662	-0.12%
2023/04/19	1	66.70	0	0.00	66.60	1	1,661	0.06%
2023/04/17	0	0.00	11.1	68.56	68.50	-11.1	1,643	-0.67%
2023/04/14	3	67.20	1	67.10	67.00	2	1,613	0.12%
2023/04/12	0	0.00	1	67.10	67.10	-1	1,584	-0.06%
2023/04/10	1	67.00	1	67.20	67.00	0	1,574	0.00%
2023/04/07	10	65.70	0	0.00	65.50	10	1,548	0.65%
2023/04/06	0	65.60	0	0.00	65.70	0	1,541	0.00%
2023/03/31	0	0.00	1	66.10	66.00	-1	1,540	-0.06%
2023/03/23	0	0.00	1	66.20	66.20	-1	1,505	-0.07%
2023/03/20	10	65.00	0	0.00	64.90	10	1,489	0.67%
2023/03/16	2	64.35	1	63.90	63.80	1	1,483	0.07%
2023/03/14	1	65.20	0	0.00	64.90	1	1,469	0.07%
2023/03/10	1	67.10	0.1	69.50	67.60	1	1,441	0.07%
2023/03/09	2	71.80	2	71.40	70.30	0	1,400	0.00%
2023/03/08	5	70.76	12	70.82	70.60	-7	1,394	-0.50%
2023/03/07	45	72.66	27	72.59	72.40	18	1,322	1.36%
2023/03/06	2.1	71.10	5	71.72	72.00	-3	1,015	-0.29%
2023/02/22	4	65.48	1	65.50	65.40	3	909	0.33%
2023/02/21	1	67.00	0	0.00	67.10	1	961	0.10%
2023/02/20	0	0.00	1	66.00	66.10	-1	957	-0.10%
2023/02/17	0	0.00	2	65.40	65.30	-2	960	-0.21%
2023/02/14	1	65.10	10	65.20	65.10	-9	1,015	-0.89%
2023/02/10	0	0.00	10	64.90	64.80	-10	1,044	-0.96%
2023/02/08	1	66.50	1	66.60	66.60	0	1,059	0.00%
2023/02/07	0	0.00	1	67.00	67.10	-1	1,084	-0.09%
2023/02/03	0.3	66.50	0	0.00	67.20	0.3	1,079	0.03%
2023/02/02	11	67.43	5	67.58	67.10	6	1,066	0.56%
2023/02/01	1	63.60	5	64.86	66.00	-4	986	-0.41%
2023/01/31	0.3	63.40	0	0.00	63.70	0.3	961	0.03%
2022/12/26	1	61.40	0	0.00	61.30	1	1,122	0.09%
2022/12/22	0	0.00	2	62.60	62.40	-2	1,193	-0.17%
2022/12/09	0	0.00	4	63.80	63.30	-4	1,242	-0.32%
2022/12/06	1	65.20	0	0.00	64.40	1	1,247	0.08%
2022/12/05	0	0.00	5	66.50	66.40	-5	1,241	-0.40%
2022/12/02	0	0.00	4	66.12	66.20	-4	1,238	-0.32%
2022/12/01	0	0.00	1	65.90	65.70	-1	1,230	-0.08%
2022/11/23	1	63.50	5	63.80	63.20	-4	1,297	-0.31%
2022/11/22	2	63.25	0	0.00	63.50	2	1,297	0.15%
2022/11/21	2	64.50	4	65.60	64.20	-2	1,296	-0.15%
2022/11/18	6	65.87	3	67.77	66.00	3	1,280	0.23%
2022/11/17	3	65.70	6	65.87	65.30	-3	1,185	-0.25%
2022/11/16	1	63.80	0	0.00	63.70	1	1,131	0.09%
2022/11/14	0	0.00	1	63.90	64.00	-1	1,144	-0.09%
2022/11/08	0	0.00	2	62.90	62.80	-2	1,252	-0.16%
2022/11/04	1	61.80	0	0.00	61.70	1	1,305	0.08%
2022/11/03	0	0.00	2	60.10	61.10	-2	1,352	-0.15%
2022/10/27	1	56.60	0	0.00	57.30	1	1,322	0.08%
2022/10/26	0	0.00	2	56.90	56.50	-2	1,320	-0.15%
2022/10/13	0	0.00	2	55.70	56.30	-2	1,329	-0.15%
2022/10/12	1	57.80	0	0.00	58.50	1	1,324	0.08%
2022/10/11	0	0.00	5	58.08	58.30	-5	1,355	-0.37%
2022/10/07	3	59.37	0	0.00	59.20	3	1,413	0.21%
2022/10/06	0	0.00	10	58.40	59.00	-10	1,441	-0.69%
2022/10/05	0	0.00	2	58.25	58.50	-2	1,464	-0.14%
2022/10/04	6	57.23	1	57.70	57.30	5	1,455	0.34%
2022/10/03	1	56.60	0	0.00	56.60	1	1,452	0.07%
2022/09/28	0	0.00	3	53.70	53.50	-3	1,428	-0.21%
2022/09/26	1	56.00	0	0.00	55.80	1	1,437	0.07%
2022/09/22	0	0.00	1	59.80	59.80	-1	1,475	-0.07%
2022/09/21	3	60.57	0	0.00	60.50	3	1,470	0.20%
2022/09/19	1	61.80	0	0.00	61.50	1	1,470	0.07%
2022/09/16	0	0.00	1	62.50	62.50	-1	1,475	-0.07%
2022/09/15	1	63.60	0	0.00	63.80	1	1,477	0.07%
2022/09/14	1	62.80	0	0.00	63.60	1	1,483	0.07%
2022/09/12	3	64.10	0	0.00	64.30	3	1,507	0.20%
2022/09/07	1	62.60	0	0.00	62.60	1	1,527	0.07%
2022/09/06	2	63.20	2	63.65	63.00	0	1,537	0.00%
2022/09/01	1	66.10	0	0.00	64.90	1	1,511	0.07%
2022/08/24	1	65.00	0	0.00	65.00	1	1,438	0.07%
2022/08/19	0	0.00	1	67.20	67.30	-1	1,413	-0.07%
2022/08/15	2	68.00	3	68.13	67.50	-1	1,348	-0.07%
2022/08/12	0	0.00	2	64.80	64.70	-2	1,247	-0.16%
2022/08/11	0	0.00	1	66.20	65.30	-1	1,241	-0.08%
2022/08/10	6	64.57	5.1	64.95	64.90	0.9	1,185	0.08%
2022/08/08	5	61.50	0	0.00	61.90	5	1,141	0.44%
2022/08/04	2.1	60.55	1	60.80	61.00	1.1	1,154	0.09%
2022/08/03	2	61.39	1	61.60	60.40	1	1,156	0.09%
2022/08/02	1	61.00	0	0.00	61.00	1	1,194	0.08%
2022/07/29	0	0.00	2	62.35	62.50	-2	1,269	-0.16%
2022/07/27	1	61.60	0	0.00	62.20	1	1,257	0.08%
2022/07/22	0	0.00	1	63.30	62.30	-1	1,225	-0.08%
2022/07/19	0.1	61.80	0	0.00	62.30	0.1	1,234	0.00%
2022/07/18	1.1	61.44	0	0.00	61.90	1.1	1,229	0.09%
2022/07/13	1	58.70	5	57.88	57.40	-4	1,110	-0.36%
2022/07/12	1.1	55.23	7	55.80	54.90	-6	1,088	-0.55%
2022/07/08	0	0.00	1	57.50	57.40	-1	1,082	-0.09%
2022/07/07	1.1	55.97	1	55.50	56.20	0.1	1,059	0.00%
2022/07/06	0.1	57.00	1	56.90	56.00	-1	1,034	-0.09%
2022/07/04	0	57.10	0	0.00	56.90	0	1,014	0.00%
2022/07/01	0	0.00	1	58.10	56.90	-1	1,010	-0.10%
2022/06/30	0	62.80	0	0.00	61.70	0	980	0.00%
2022/06/29	0	0.00	1	64.30	64.50	-1	965	-0.10%
2022/06/24	1	64.50	0	0.00	64.40	1	991	0.10%
2022/06/23	1	63.30	0	0.00	63.20	1	989	0.10%
2022/06/20	5	62.10	15	63.07	61.20	-10	990	-1.01%
2022/06/17	1	65.00	0	0.00	64.80	1	972	0.10%
2022/06/15	0	0.00	1	68.30	67.20	-1	980	-0.10%
2022/06/14	1	66.40	0	0.00	66.70	1	982	0.10%
2022/06/10	1	70.50	1	69.70	69.70	0	997	0.00%
2022/06/06	0	0.00	1	68.70	69.00	-1	1,022	-0.10%
2022/06/02	1	68.20	0	0.00	68.00	1	1,035	0.10%
2022/05/31	0	0.00	1	68.30	68.90	-1	1,077	-0.09%
2022/05/27	0	0.00	0.1	67.30	67.20	-0.1	1,092	0.00%
2022/05/25	0	0.00	1.1	66.71	66.90	-1.1	1,121	-0.09%
2022/05/19	0	0.00	5	65.10	66.50	-5	1,216	-0.41%
2022/05/17	1	65.40	2	65.10	65.30	-1	1,249	-0.08%
2022/05/16	0	0.00	1	63.50	63.30	-1	1,309	-0.08%
2022/05/13	0	0.00	2	62.90	63.00	-2	1,330	-0.15%
2022/05/12	2	61.75	2	63.80	62.00	0	1,348	0.00%
2022/05/11	6	63.55	3	63.60	63.20	3	1,350	0.22%
2022/05/10	2.1	63.23	2	64.20	65.00	0.1	1,365	0.01%
2022/05/09	10.1	64.09	2	64.00	63.90	8.1	1,350	0.60%
2022/05/05	0	0.00	1	72.30	71.90	-1	1,307	-0.08%
2022/05/03	0	0.00	0	70.90	71.30	0	1,356	0.00%
2022/04/27	2.1	69.31	1	70.20	70.50	1.1	1,424	0.08%
2022/04/26	3	71.40	0	0.00	71.30	3	1,416	0.21%
2022/04/25	0.3	71.75	0	0.00	70.90	0.3	1,432	0.02%
2022/04/22	3	74.80	0	0.00	74.70	3	1,436	0.21%
2022/04/21	0	75.60	0	0.00	76.20	0	1,500	0.00%
2022/04/19	0	74.60	0	0.00	74.60	0	1,571	0.00%
2022/04/18	0	74.33	0	0.00	73.70	0	1,630	0.00%
2022/04/15	0.1	74.73	0	0.00	74.60	0.1	1,656	0.01%
2022/04/14	0	0.00	1	76.00	76.40	-1	1,739	-0.06%
2022/04/12	1.1	75.10	0	0.00	74.60	1.1	1,877	0.06%
2022/04/11	5	75.60	1	77.50	75.10	4	2,042	0.20%
2022/04/07	1	76.70	0	0.00	76.10	1	2,140	0.05%
2022/03/30	1	80.00	1	80.70	79.90	0	2,374	0.00%
2022/03/29	1	80.30	1	80.00	79.60	0	2,405	0.00%
2022/03/28	0	0.00	5	78.22	78.90	-5	2,457	-0.20%
2022/03/23	0	0.00	3	79.30	79.70	-3	2,736	-0.11%
2022/03/21	2	78.70	2	78.50	78.40	0	2,871	0.00%
2022/03/18	1	77.20	0	0.00	77.20	1	2,977	0.03%
2022/03/15	2.1	75.89	0	0.00	75.20	2.1	3,383	0.06%
2022/03/10	0.1	78.00	0	0.00	78.20	0.1	4,261	0.00%
2022/03/09	0	75.70	0	0.00	76.30	0	4,438	0.00%
2022/03/08	0.3	76.56	2	75.00	75.00	-1.7	4,797	-0.04%
2022/03/07	5.1	76.91	2	77.60	77.30	3.1	5,230	0.06%
2022/03/04	1.1	81.66	0	0.00	80.80	1.1	5,903	0.02%
2022/03/03	1	83.50	0	0.00	82.20	1	6,146	0.02%
2022/03/02	1	82.00	0	0.00	82.40	1	6,633	0.02%
2022/03/01	2	81.60	1	82.20	82.70	1	6,960	0.01%
2022/02/25	0.1	81.20	0	0.00	80.90	0.1	7,133	0.00%
2022/02/24	0.1	81.42	1	82.20	80.10	-0.9	7,408	-0.01%
2022/02/23	0	84.10	2	84.40	84.00	-2	8,140	-0.02%
2022/02/22	0.1	84.16	0	0.00	83.80	0.1	8,544	0.00%
2022/02/21	4	86.85	1	86.80	86.60	3	8,875	0.03%
2022/02/18	1	87.50	0	0.00	87.50	1	8,995	0.01%
2022/02/17	0	88.80	0	0.00	88.30	0	9,348	0.00%
2022/02/16	2	89.00	0	0.00	87.70	2	9,614	0.02%
2022/02/15	1	86.30	1	87.40	87.20	0	9,597	0.00%
2022/02/14	2	85.65	1	86.10	85.80	1	9,604	0.01%
2022/02/11	1.1	88.44	0	0.00	87.90	1.1	9,606	0.01%
2022/02/10	4	89.03	1	88.90	88.50	3	9,623	0.03%
2022/02/09	1	88.80	0	0.00	89.00	1	9,660	0.01%
2022/02/08	2	86.90	0	0.00	88.20	2	9,651	0.02%
2022/01/26	1.2	84.07	0	0.00	84.00	1.2	9,742	0.01%
2022/01/25	0.2	85.18	0	0.00	84.20	0.2	9,806	0.00%
2022/01/21	1	85.60	0	0.00	85.50	1	10,050	0.01%
2022/01/20	1	87.80	0	0.00	88.00	1	10,227	0.01%
2022/01/14	1	85.90	1	86.40	87.00	0	10,445	0.00%
2022/01/13	0.2	89.10	3	88.90	88.90	-2.8	10,393	-0.03%
2022/01/12	1.2	88.55	0	0.00	88.60	1.2	10,380	0.01%
2022/01/11	0.4	89.95	2	90.25	89.20	-1.6	10,346	-0.02%
2022/01/07	3.2	93.07	10.1	90.97	91.00	-6.9	10,265	-0.07%
2022/01/06	1	94.00	10	93.90	93.90	-9	10,182	-0.09%
2022/01/05	2	95.60	1	96.30	95.20	1	10,147	0.01%
2022/01/04	12	96.45	13	96.76	96.90	-1	10,056	-0.01%
2022/01/03	1	94.70	7	95.03	95.00	-6	9,897	-0.06%
2021/12/29	37	95.20	40	94.63	93.60	-3	9,816	-0.03%
2021/12/28	0	0.00	1	93.50	93.90	-1	9,685	-0.01%
2021/12/27	0	0.00	1	94.50	94.00	-1	9,668	-0.01%
2021/12/24	0.1	93.10	1	93.70	92.70	-1	9,660	-0.01%
2021/12/23	0	0.00	24	94.18	93.80	-24	9,637	-0.25%
2021/12/22	22	94.36	1	94.30	94.00	21	9,623	0.22%
2021/12/21	17	93.96	1	92.50	93.70	16	9,564	0.17%
2021/12/17	3.3	91.68	2	92.90	91.20	1.3	9,411	0.01%
2021/12/16	1	93.60	0	0.00	94.20	1	9,293	0.01%
2021/12/14	22.1	92.39	16	92.44	92.00	6.1	9,170	0.07%
2021/12/13	14.3	93.87	10	95.04	93.80	4.3	9,086	0.05%
2021/12/10	16.1	96.06	16	96.38	95.50	0.1	8,940	0.00%
2021/12/09	10.3	97.78	6	97.87	96.90	4.3	8,845	0.05%
2021/12/08	11.3	99.28	9	99.47	98.50	2.3	8,661	0.03%
2021/12/07	29	97.30	29	98.23	97.10	0	8,383	0.00%
2021/12/06	35.2	99.70	14	99.57	97.60	21.2	8,243	0.26%
2021/12/03	6	97.38	1	98.80	96.90	5	7,806	0.06%
2021/12/02	34	100.26	29	97.43	97.00	5	7,640	0.07%
2021/12/01	14	99.64	9	100.16	101.50	5	7,293	0.07%
2021/11/30	32	99.07	52	99.32	99.10	-20	6,853	-0.29%
2021/11/29	6	93.75	7	93.36	94.10	-1	6,181	-0.02%
2021/11/26	10	96.11	9	97.32	96.40	1	6,102	0.02%
2021/11/25	11	96.52	7	96.44	95.00	4	5,614	0.07%
2021/11/24	4	93.98	5	93.70	93.60	-1	5,292	-0.02%
2021/11/23	11	94.44	30	94.34	92.70	-19	5,125	-0.37%
2021/11/22	31	99.07	35	99.44	97.50	-4	4,867	-0.08%
2021/11/19	8	93.44	7	93.81	93.30	1	4,204	0.02%
2021/11/18	14	91.86	14.1	90.52	90.60	-0.1	3,805	0.00%
2021/11/17	4	87.73	1	87.90	87.10	3	3,454	0.09%
2021/11/16	12.1	88.98	19	90.11	89.80	-6.9	3,338	-0.21%
2021/11/15	15	93.93	30.1	89.58	94.30	-15.1	2,987	-0.51%
2021/11/12	2	86.40	1	87.80	85.80	1	2,733	0.04%
2021/11/11	6	85.28	0	0.00	85.90	6	2,700	0.22%
2021/11/09	0.3	85.00	9	85.02	84.90	-8.7	2,747	-0.32%
2021/11/08	12	85.12	1	85.50	84.10	11	2,768	0.40%
2021/11/04	1	87.80	0	0.00	87.60	1	2,776	0.04%
2021/11/03	3	87.63	9	88.10	87.30	-6	2,807	-0.21%
2021/11/02	6	87.72	2	89.00	86.20	4	2,751	0.15%
2021/11/01	6	88.80	14	88.96	87.70	-8	2,682	-0.30%
2021/10/29	11	86.95	16	87.42	88.50	-5	2,551	-0.20%
2021/10/28	12	86.98	17	87.33	87.60	-5	2,440	-0.20%
2021/10/27	7	83.00	24	83.36	83.60	-17	2,248	-0.76%
2021/10/26	14	81.48	4	81.70	81.00	10	2,177	0.46%
2021/10/25	2	78.55	1	78.80	79.10	1	2,043	0.05%
2021/10/22	0	0.00	3	76.70	77.30	-3	2,101	-0.14%
2021/10/19	1	76.90	2	76.55	76.90	-1	2,324	-0.04%
2021/10/18	5	74.50	5	74.30	74.40	0	2,366	0.00%
2021/10/06	3	73.30	0	0.00	73.00	3	3,545	0.08%
2021/10/04	0	0.00	2	72.60	71.50	-2	3,780	-0.05%
2021/09/29	6	76.07	0	0.00	75.70	6	4,236	0.14%
2021/09/28	0	0.00	2	78.45	78.30	-2	4,308	-0.05%
2021/09/23	1	79.50	0	0.00	79.40	1	4,629	0.02%
2021/09/16	0	0.00	1	80.10	80.30	-1	5,816	-0.02%
2021/09/13	5	78.70	0	0.00	79.00	5	5,972	0.08%
2021/09/10	3	79.90	1	79.80	79.80	2	5,997	0.03%
2021/09/09	2	78.10	1	79.00	79.90	1	6,033	0.02%
2021/09/08	5	79.20	0	0.00	78.20	5	6,034	0.08%
2021/09/07	5	79.70	1	79.80	80.80	4	6,014	0.07%
2021/09/06	13	81.45	0	0.00	81.10	13	6,010	0.22%
2021/09/02	0	0.00	12	84.58	82.50	-12	5,999	-0.20%
2021/09/01	15	85.67	14	86.56	84.40	1	5,976	0.02%
2021/08/26	0	0.00	3	84.40	84.40	-3	5,837	-0.05%
2021/08/25	4	83.48	16	84.50	83.40	-12	5,850	-0.21%
2021/08/24	1	80.60	0	0.00	81.10	1	5,818	0.02%
2021/08/23	0	0.00	5	80.82	81.40	-5	5,850	-0.09%
2021/08/17	4	78.90	1	81.20	78.50	3	5,938	0.05%
2021/08/16	13	79.51	2	79.60	79.90	11	5,943	0.19%
2021/08/13	3	82.90	0	0.00	83.00	3	5,914	0.05%
2021/08/12	0	0.00	2	83.65	85.50	-2	5,910	-0.03%
2021/08/11	8	83.13	1	84.20	81.50	7	5,905	0.12%
2021/08/10	5	84.80	1	85.60	85.30	4	5,891	0.07%
2021/08/09	1	87.90	0	0.00	86.00	1	5,919	0.02%
2021/08/06	6	85.07	0	0.00	84.80	6	5,888	0.10%
2021/08/04	1	87.30	2	86.30	86.10	-1	6,030	-0.02%
2021/08/03	1.1	86.93	0	0.00	88.00	1.1	6,078	0.02%
2021/07/30	1	86.70	0	0.00	85.80	1	6,216	0.02%
2021/07/29	0	0.00	1	86.00	87.10	-1	6,226	-0.02%
2021/07/28	2	85.65	1	86.40	85.90	1	6,249	0.02%
2021/07/27	1	89.80	2	89.30	89.30	-1	6,322	-0.02%
2021/07/26	8	91.39	4	91.15	91.70	4	6,284	0.06%
2021/07/23	1	89.20	4	89.93	89.20	-3	6,240	-0.05%
2021/07/22	3	89.50	4	90.50	89.20	-1	6,484	-0.02%
2021/07/21	9	89.11	3	89.97	88.20	6	6,516	0.09%
2021/07/20	9	86.37	1	86.30	86.60	8	6,441	0.12%
2021/07/19	3	89.73	0	0.00	89.50	3	6,373	0.05%
2021/07/16	0	0.00	2	91.20	91.30	-2	6,365	-0.03%
2021/07/15	8	90.00	41	90.49	90.40	-33	6,363	-0.52%
2021/07/14	12	92.40	5	91.28	90.60	7	6,334	0.11%
2021/07/13	46	95.46	21	98.30	92.20	25	6,255	0.40%
2021/07/12	11	92.91	83	93.16	94.30	-72	5,656	-1.27%
2021/07/09	4	90.03	3	90.67	90.20	1	5,498	0.02%
2021/07/08	8	90.45	3	91.57	91.10	5	5,553	0.09%
2021/07/07	8	91.06	4	90.93	90.80	4	5,573	0.07%
2021/07/06	12	93.88	13	94.38	92.10	-1	5,563	-0.02%
2021/07/05	3	91.73	4	91.20	91.60	-1	5,337	-0.02%
2021/07/02	2	89.90	2	91.00	89.20	0	5,510	0.00%
2021/07/01	22	89.54	13	90.58	88.00	9	5,490	0.16%
2021/06/30	6	92.33	13	92.03	92.00	-7	5,433	-0.13%
2021/06/29	47	93.02	24.1	91.06	92.50	22.9	5,408	0.42%
2021/06/28	32	93.06	10	92.57	92.40	22	5,203	0.42%
2021/06/25	12	88.86	34	89.89	91.00	-22	4,772	-0.46%
2021/06/24	8	86.23	16	86.18	86.20	-8	4,312	-0.19%
2021/06/23	6	82.00	0	0.00	81.90	6	4,197	0.14%
2021/06/22	0	0.00	1	79.70	79.70	-1	4,216	-0.02%
2021/06/21	3	81.60	0	0.00	80.80	3	4,232	0.07%
2021/06/18	1	83.20	2	83.00	83.30	-1	4,293	-0.02%
2021/06/17	0	0.00	0	82.60	82.00	0	4,371	0.00%
2021/06/16	0	0.00	6	82.03	80.90	-6	4,455	-0.13%
2021/06/15	6	82.43	2	82.15	82.00	4	4,576	0.09%
2021/06/11	4	82.18	2	81.70	81.20	2	4,646	0.04%
2021/06/09	1	80.70	0	0.00	80.50	1	4,810	0.02%
2021/06/04	0	0.00	10	80.80	81.00	-10	5,210	-0.19%
2021/06/03	0	0.00	3	81.40	81.90	-3	5,331	-0.06%
2021/06/02	4	80.40	0	0.00	80.60	4	5,422	0.07%
2021/06/01	2	82.95	2	83.25	82.50	0	5,826	0.00%
2021/05/31	0	0.00	2	82.10	82.00	-2	5,898	-0.03%
2021/05/26	2	79.20	2	79.60	79.00	0	6,293	0.00%
2021/05/25	6	79.00	6	79.45	78.20	0	6,397	0.00%
2021/05/21	0	0.00	2	76.20	76.20	-2	6,937	-0.03%
2021/05/19	2	72.90	3	74.00	75.00	-1	8,583	-0.01%
2021/05/18	1	70.10	0	0.00	73.60	1	8,963	0.01%
2021/05/17	0	0.00	7	70.46	68.30	-7	8,983	-0.08%
2021/05/14	3	74.73	2	73.80	73.50	1	9,000	0.01%
2021/05/13	12	72.78	1	72.70	74.20	11	9,084	0.12%
2021/05/12	6	73.50	10	71.67	72.00	-4	9,244	-0.04%
2021/05/11	5	78.20	1	77.90	77.60	4	9,154	0.04%
2021/05/10	22	84.07	5	83.62	82.50	17	9,133	0.19%
2021/05/07	0	0.00	10	84.49	84.50	-10	9,148	-0.11%
2021/05/06	4	76.95	0	0.00	76.90	4	9,143	0.04%
2021/05/05	3	77.67	25	78.10	77.00	-22	9,153	-0.24%
2021/05/04	9	78.88	6	78.10	78.10	3	9,146	0.03%
2021/05/03	3	86.40	0	0.00	85.60	3	9,019	0.03%
2021/04/29	5	89.72	2	89.90	88.70	3	8,986	0.03%
2021/04/28	14	92.45	8	92.96	90.70	6	8,972	0.07%
2021/04/27	1	89.20	3	90.40	91.20	-2	8,731	-0.02%
2021/04/26	0	0.00	1	89.10	88.90	-1	8,680	-0.01%
2021/04/23	0.4	87.50	1	87.70	88.20	-0.6	8,683	-0.01%
2021/04/20	0	0.00	1	89.50	90.00	-1	8,621	-0.01%
2021/04/19	1.7	88.90	0	0.00	88.80	1.7	8,673	0.02%
2021/04/16	1	89.80	1	89.50	89.80	0	8,803	0.00%
2021/04/15	3	88.57	4	88.55	89.30	-1	8,847	-0.01%
2021/04/14	6	86.48	5	85.06	87.40	1	8,872	0.01%
2021/04/13	3	89.20	2	88.90	88.10	1	8,858	0.01%
2021/04/12	2	90.40	2	91.20	90.00	0	8,845	0.00%
2021/04/09	5	91.20	43	91.29	90.70	-38	8,899	-0.43%
2021/04/08	46	92.20	14	91.91	93.30	32	8,771	0.36%
2021/04/07	0	0.00	8	89.37	89.20	-8	8,521	-0.09%
2021/04/06	3.5	88.11	1	87.70	87.70	2.5	8,521	0.03%
2021/04/01	1	89.90	2	90.15	89.70	-1	8,460	-0.01%
2021/03/31	2	88.95	5	89.38	89.30	-3	8,378	-0.04%
2021/03/30	3	89.13	1	88.80	88.90	2	8,353	0.02%
2021/03/29	0	0.00	3	88.83	88.80	-3	8,334	-0.04%
2021/03/26	1	87.80	5	87.81	88.20	-4	8,323	-0.05%
2021/03/25	5	86.38	0	0.00	86.30	5	8,295	0.06%
2021/03/24	0	0.00	2	87.85	87.50	-2	8,304	-0.02%
2021/03/23	21.5	87.67	12	89.03	87.10	9.5	8,284	0.11%
2021/03/22	13	89.57	0	0.00	88.80	13	8,227	0.16%
2021/03/19	10	90.66	6	91.22	91.10	4	8,208	0.05%
2021/03/18	3	91.10	4	90.98	91.20	-1	8,174	-0.01%
2021/03/17	6	90.18	2	91.00	89.30	4	8,218	0.05%
2021/03/16	8	89.65	16	90.75	89.90	-8	8,359	-0.10%
2021/03/15	4	88.55	6	89.30	88.80	-2	8,476	-0.02%
2021/03/12	4	89.65	15	89.84	89.10	-11	8,447	-0.13%
2021/03/11	12	91.32	23	91.39	90.10	-11	8,423	-0.13%
2021/03/10	12	90.69	3	90.80	90.40	9	8,239	0.11%
2021/03/09	24	87.93	38	88.33	89.20	-14	8,160	-0.17%
2021/03/08	26	88.55	4	87.90	87.00	22	8,088	0.27%
2021/03/05	13	89.22	22	89.92	88.10	-9	8,016	-0.11%
2021/03/04	11	87.52	18	86.97	86.10	-7	7,670	-0.09%
2021/03/03	26	90.10	13	89.15	89.80	13	7,702	0.17%
2021/03/02	29	89.90	41	90.33	88.90	-12	7,600	-0.16%
2021/02/26	21	91.56	10	91.46	92.00	11	7,479	0.15%
2021/02/25	10	90.64	13	91.16	89.70	-3	7,279	-0.04%
2021/02/24	33	92.53	6	94.38	90.70	27	7,132	0.38%
2021/02/23	17	92.64	7	92.97	93.20	10	6,872	0.15%
2021/02/22	51	98.79	98	98.42	95.80	-47	6,549	-0.72%
2021/02/19	95	89.55	26	91.02	94.00	69	5,820	1.19%
2021/02/18	14	82.79	13.1	83.75	85.50	0.9	4,952	0.02%
2021/02/17	5	75.90	7	76.01	77.80	-2	4,570	-0.04%
2021/02/05	3	75.70	0	0.00	75.60	3	4,508	0.07%
2021/02/04	6	77.37	2	76.70	77.10	4	4,465	0.09%
2021/02/03	7	76.93	10	76.27	75.70	-3	4,357	-0.07%
2021/02/02	1	72.40	1	72.40	72.40	0	4,182	0.00%
2021/02/01	5	71.80	2	72.45	72.30	3	4,219	0.07%
2021/01/29	3	75.67	2	76.70	73.80	1	4,167	0.02%
2021/01/28	0	0.00	2	74.35	74.30	-2	4,016	-0.05%
2021/01/27	4	75.00	0	0.00	74.80	4	3,975	0.10%
2021/01/26	1	75.00	0	0.00	72.90	1	3,935	0.03%
2021/01/25	1	74.40	4	74.38	73.90	-3	3,903	-0.08%
2021/01/22	2	72.00	0	0.00	73.20	2	3,877	0.05%
2021/01/21	0	0.00	3	72.23	71.00	-3	3,846	-0.08%
2021/01/20	3	72.40	0	0.00	72.10	3	3,809	0.08%
2021/01/18	2	72.55	31	74.54	73.80	-29	3,709	-0.78%
2021/01/15	7	76.94	5	75.98	75.50	2	3,670	0.05%
2021/01/14	0	0.00	1	77.50	77.70	-1	3,619	-0.03%
2021/01/12	5	76.76	10	77.65	76.10	-5	3,555	-0.14%
2021/01/11	13	78.83	8	79.76	79.90	5	3,465	0.14%
2021/01/08	1	78.10	13	77.52	77.60	-12	3,298	-0.36%
2021/01/07	2	76.75	3	77.60	77.10	-1	3,212	-0.03%
2021/01/06	1	73.90	7	77.56	74.60	-6	3,156	-0.19%
2021/01/05	0	0.00	6	77.02	77.50	-6	3,075	-0.20%
2021/01/04	2	77.65	13	76.82	78.00	-11	3,019	-0.36%
2020/12/31	1	75.00	2	74.45	73.90	-1	2,905	-0.03%
2020/12/30	0	0.00	1	74.00	74.30	-1	2,885	-0.03%
2020/12/29	10	74.56	3	74.33	73.70	7	2,867	0.24%
2020/12/28	1	73.20	0	0.00	73.00	1	2,810	0.04%
2020/12/25	0	0.00	3	73.20	72.70	-3	2,798	-0.11%
2020/12/24	3	72.70	5	72.46	72.70	-2	2,779	-0.07%
2020/12/23	2	72.05	0	0.00	71.70	2	2,781	0.07%
2020/12/22	3	70.80	0	0.00	70.20	3	2,781	0.11%
2020/12/17	0	0.00	1	72.60	72.30	-1	2,701	-0.04%
2020/12/16	0	0.00	2	73.80	72.50	-2	2,699	-0.07%
2020/12/15	12	73.23	2	73.80	72.20	10	2,672	0.37%
2020/12/14	2	76.00	0	0.00	75.50	2	2,592	0.08%
2020/12/11	7	78.46	6	78.30	77.20	1	2,545	0.04%
2020/12/10	11	78.63	4	79.70	79.90	7	2,382	0.29%
2020/12/09	6	77.20	4.1	77.17	78.80	2	2,176	0.09%
2020/12/08	5	73.10	6	73.28	73.30	-1	1,938	-0.05%
2020/12/07	1	72.90	2	72.65	72.50	-1	1,922	-0.05%
2020/12/03	3	74.53	5	74.42	74.20	-2	1,868	-0.11%
2020/12/02	0	0.00	1	74.20	73.90	-1	1,793	-0.06%
2020/12/01	2	72.00	0	0.00	72.40	2	1,747	0.11%
2020/11/30	2	73.05	6	73.53	73.20	-4	1,727	-0.23%
2020/11/27	10	72.73	26.1	73.51	74.00	-16.1	1,682	-0.96%
2020/11/26	17	71.09	6	70.70	70.70	11	1,507	0.73%
2020/11/25	0	0.00	3	71.07	70.20	-3	1,493	-0.20%
2020/11/24	17	70.59	10	70.70	70.60	7	1,471	0.48%
2020/11/23	0	0.00	2	70.00	69.70	-2	1,450	-0.14%
2020/11/20	0	0.00	4	69.60	70.00	-4	1,459	-0.27%
2020/11/19	3	69.40	0	0.00	69.30	3	1,458	0.21%
2020/11/18	4	70.75	1	71.40	70.30	3	1,453	0.21%
2020/11/16	2	69.25	2	68.80	68.70	0	1,424	0.00%
2020/11/13	2	68.80	1	68.90	68.90	1	1,413	0.07%
2020/11/12	0	0.00	1	69.10	69.00	-1	1,426	-0.07%
2020/11/10	1	68.50	1	68.60	68.50	0	1,405	0.00%
2020/11/09	2	67.30	6	66.05	67.90	-4	1,366	-0.29%
2020/11/06	1	65.00	1	65.00	64.70	0	1,330	0.00%
2020/11/02	0	0.00	1	62.90	63.00	-1	1,442	-0.07%
2020/10/29	0	0.00	2	62.90	63.90	-2	1,514	-0.13%
2020/10/28	3	64.00	0	0.00	64.10	3	1,529	0.20%
2020/10/27	1	65.00	0	0.00	65.00	1	1,540	0.06%
2020/10/22	0	0.00	1	66.00	65.30	-1	1,660	-0.06%
2020/10/19	0	0.00	1	65.80	65.70	-1	1,809	-0.06%
2020/10/14	0	0.00	1	65.80	66.60	-1	1,992	-0.05%
2020/10/08	1	66.40	1	66.30	66.00	0	2,110	0.00%
2020/10/06	1	65.30	10	65.50	65.40	-9	2,244	-0.40%
2020/09/29	2	64.00	0	0.00	64.10	2	3,243	0.06%
2020/09/28	0	0.00	1	65.30	65.30	-1	3,547	-0.03%
2020/09/25	5	61.60	5	64.36	62.20	0	3,596	0.00%
2020/09/24	2	64.45	0	0.00	63.90	2	3,593	0.06%
2020/09/22	0	0.00	1	66.30	66.10	-1	3,637	-0.03%
2020/09/21	0	0.00	1	68.10	67.10	-1	3,647	-0.03%
2020/09/18	2	67.90	2	67.80	68.10	0	3,653	0.00%
2020/09/17	0	0.00	2	68.05	67.90	-2	3,672	-0.05%
2020/09/16	1	66.90	0	0.00	66.90	1	3,674	0.03%
2020/09/11	5	63.90	0	0.00	64.00	5	3,815	0.13%
2020/09/09	0	0.00	1	64.00	64.60	-1	3,879	-0.03%
2020/09/04	3	66.20	0	0.00	66.40	3	3,990	0.08%
2020/09/03	0	0.00	10	68.50	67.50	-10	4,170	-0.24%
2020/09/02	10	67.10	5	67.62	68.20	5	4,182	0.12%
2020/09/01	2	65.00	1	65.60	65.50	1	4,161	0.02%
2020/08/31	2	66.15	1	65.80	66.00	1	4,173	0.02%
2020/08/27	1	67.10	0	0.00	66.10	1	4,267	0.02%
2020/08/26	0	0.00	5	65.88	66.60	-5	4,415	-0.11%
2020/08/25	1	65.20	0	0.00	65.30	1	4,424	0.02%
2020/08/24	2	63.70	0	0.00	64.30	2	4,426	0.05%
2020/08/21	0	0.00	1	64.80	65.00	-1	4,434	-0.02%
2020/08/20	5	64.84	4	65.33	63.60	1	4,430	0.02%
2020/08/19	1	68.80	1	68.50	68.50	0	4,386	0.00%
2020/08/18	1	70.70	1	70.70	70.30	0	4,369	0.00%
2020/08/13	1	70.50	0	0.00	70.00	1	4,368	0.02%
2020/08/12	0	0.00	0.3	70.40	69.90	-0.3	4,365	-0.01%
2020/08/11	0	0.00	1	71.70	71.10	-1	4,377	-0.02%
2020/08/10	1	70.80	1	70.90	69.90	0	4,387	0.00%
2020/08/06	0	0.00	5	72.10	71.60	-5	4,397	-0.11%
2020/08/05	0	0.00	6	71.27	71.30	-6	4,403	-0.14%
2020/08/04	1	70.40	0	0.00	69.90	1	4,400	0.02%
2020/08/03	0	0.00	2	69.15	69.00	-2	4,527	-0.04%
2020/07/31	1	68.70	0	0.00	69.00	1	4,580	0.02%
2020/07/30	1	69.60	1	69.20	69.40	0	4,592	0.00%
2020/07/28	1	68.20	0	0.00	67.30	1	4,577	0.02%
2020/07/27	0	0.00	4	69.00	69.00	-4	4,590	-0.09%
2020/07/24	7	70.51	18	71.27	70.40	-11	4,594	-0.24%
2020/07/23	1	72.50	2	72.40	72.30	-1	4,568	-0.02%
2020/07/22	13	73.74	3	73.60	73.00	10	4,581	0.22%
2020/07/20	1	70.50	1	71.10	71.00	0	4,452	0.00%
2020/07/17	1	71.50	3	72.03	71.20	-2	4,448	-0.04%
2020/07/16	2	72.30	2	72.00	71.50	0	4,457	0.00%
2020/07/15	0.1	71.60	1	72.50	71.20	-0.9	4,439	-0.02%
2020/07/14	7	72.96	5	73.50	72.60	2	4,456	0.04%
2020/07/13	2	75.60	0	0.00	75.20	2	4,414	0.05%
2020/07/10	3	78.00	0	0.00	75.00	3	4,421	0.07%
2020/07/09	7	80.99	15	79.81	79.90	-8	4,363	-0.18%
2020/07/08	57.1	80.18	31	81.00	81.40	26.1	4,194	0.62%
2020/07/07	7	72.50	10	73.80	77.10	-3	3,612	-0.08%
2020/07/06	1	72.00	8	71.91	72.10	-7	3,368	-0.21%
2020/07/03	5	71.16	0	0.00	70.60	5	3,365	0.15%
2020/07/02	0	0.00	1	71.50	71.20	-1	3,431	-0.03%
2020/06/30	1	70.30	1	70.40	70.10	0	3,412	0.00%
2020/06/29	1	68.90	1	68.80	68.80	0	3,425	0.00%
2020/06/24	1	70.20	1	69.90	70.20	0	3,431	0.00%
2020/06/23	1	70.40	1	71.10	70.10	0	3,459	0.00%
2020/06/22	1	70.70	1	70.40	70.70	0	3,480	0.00%
2020/06/19	5	70.98	1	71.40	70.00	4	3,529	0.11%
2020/06/18	0	0.00	1	71.00	70.70	-1	3,433	-0.03%
2020/06/17	2	70.30	2	70.70	70.30	0	3,447	0.00%
2020/06/16	0	0.00	1	69.00	69.70	-1	3,475	-0.03%
2020/06/15	2	68.25	1	69.20	68.00	1	3,541	0.03%
2020/06/12	0	0.00	3	68.20	68.80	-3	3,559	-0.08%
2020/06/11	3	70.80	1	70.90	69.90	2	3,586	0.06%
2020/06/10	10	73.70	7	73.93	72.20	3	3,590	0.08%
2020/06/08	2	72.00	1	72.40	71.50	1	3,570	0.03%
2020/06/05	0	0.00	25	72.26	72.50	-25	3,567	-0.70%
2020/06/04	15	71.73	6	72.22	71.40	9	3,593	0.25%
2020/06/03	17	73.35	20	72.76	72.40	-3	3,618	-0.08%
2020/06/02	17	72.28	0	0.00	72.30	17	3,568	0.48%
2020/05/29	0	0.00	1	69.20	68.50	-1	3,434	-0.03%
2020/05/28	4	69.33	0	0.00	68.80	4	3,474	0.12%
2020/05/27	0	0.00	1	70.30	70.20	-1	3,511	-0.03%
2020/05/26	1	70.00	2	70.10	69.50	-1	3,585	-0.03%
2020/05/22	6	68.43	1	70.00	68.10	5	3,694	0.14%
2020/05/20	0	0.00	1	68.80	68.20	-1	3,767	-0.03%
2020/05/18	2	67.40	1	68.00	67.30	1	4,012	0.02%
2020/05/15	1	67.60	0	0.00	67.20	1	4,013	0.02%
2020/05/12	1	71.60	0	0.00	71.00	1	4,052	0.02%
2020/05/11	0	0.00	1	70.90	70.90	-1	4,099	-0.02%
2020/05/08	5	71.76	4	71.10	70.70	1	4,087	0.02%
2020/05/07	30	72.59	32	73.74	74.60	-2	3,973	-0.05%
2020/05/06	0	0.00	4	71.83	71.30	-4	3,944	-0.10%
2020/05/05	9	71.42	0	0.00	71.20	9	3,964	0.23%
2020/05/04	3	70.70	1	70.80	70.70	2	4,041	0.05%
2020/04/30	2	72.26	15	72.75	72.60	-13	4,096	-0.32%
2020/04/29	13	72.26	21	71.50	71.30	-8	4,105	-0.19%
2020/04/28	17	71.34	17	70.62	70.40	0	4,132	0.00%
2020/04/27	0	0.00	1	70.20	70.40	-1	4,228	-0.02%
2020/04/24	0	0.00	1	69.00	68.20	-1	4,231	-0.02%
2020/04/23	1	68.50	0	0.00	68.50	1	4,294	0.02%
2020/04/21	3	68.20	2.2	69.28	67.50	0.8	4,488	0.02%
2020/04/20	1	70.00	1	70.00	70.40	0	4,530	0.00%
2020/04/17	2	70.65	1	70.70	69.20	1	4,584	0.02%
2020/04/16	3	69.70	0	0.00	69.70	3	4,725	0.06%
2020/04/15	1	69.80	8	69.83	70.10	-7	4,829	-0.14%
2020/04/14	16	69.09	11	69.56	69.70	5	4,917	0.10%
2020/04/13	3	66.30	1	68.20	67.40	2	5,160	0.04%
2020/04/10	1	66.80	1	67.00	66.80	0	5,536	0.00%
2020/04/09	3	67.90	3	68.33	67.30	0	5,868	0.00%
2020/04/08	1	66.10	3	68.47	68.40	-2	6,121	-0.03%
2020/04/07	28	64.45	26	65.99	66.60	2	6,268	0.03%
2020/04/01	0	0.00	2	60.90	62.00	-2	6,722	-0.03%
2020/03/27	5	61.80	2	61.30	61.00	3	7,928	0.04%
2020/03/26	5	60.00	1	60.10	61.80	4	8,385	0.05%
2020/03/25	9	61.70	2	61.95	61.60	7	8,673	0.08%
2020/03/24	0	0.00	2	58.40	58.90	-2	8,750	-0.02%
2020/03/20	2	54.90	2	57.25	57.50	0	9,195	0.00%
2020/03/19	3	52.50	1	52.60	52.30	2	9,238	0.02%
2020/03/18	2	59.75	0	0.00	58.10	2	9,165	0.02%
2020/03/17	0	0.00	16	61.17	60.20	-16	9,235	-0.17%
2020/03/16	4	64.40	8	64.40	62.00	-4	9,171	-0.04%
2020/03/13	0	0.00	4	67.28	68.00	-4	9,102	-0.04%
2020/03/12	9	72.88	5	72.70	71.00	4	9,013	0.04%
2020/03/11	2	80.80	10	79.36	78.50	-8	8,929	-0.09%
2020/03/10	0	0.00	1	76.50	80.80	-1	8,950	-0.01%
2020/03/09	1	80.00	4	80.48	79.00	-3	8,906	-0.03%
2020/03/06	1	83.60	0	0.00	83.20	1	8,846	0.01%
2020/03/05	1	85.00	0	0.00	84.60	1	8,831	0.01%
2020/03/04	1	82.50	1	83.10	83.70	0	8,817	0.00%
2020/03/03	2	84.40	3	84.00	83.70	-1	8,805	-0.01%
2020/03/02	6	81.60	2	82.20	81.50	4	8,759	0.05%
2020/02/27	16	84.91	10	83.90	83.70	6	8,723	0.07%
2020/02/26	13	89.72	26	88.60	88.30	-13	8,644	-0.15%
2020/02/25	18	90.56	12	90.54	90.30	6	8,605	0.07%
2020/02/24	17	91.01	17	90.74	91.90	0	8,532	0.00%
2020/02/21	3	90.40	2	90.80	90.70	1	8,502	0.01%
2020/02/20	9	91.63	15	92.40	91.00	-6	8,474	-0.07%
2020/02/19	16	90.80	7	90.56	92.10	9	8,358	0.11%
2020/02/18	3	88.83	0	0.00	88.30	3	8,233	0.04%
2020/02/17	2	89.10	4	88.65	88.40	-2	8,238	-0.02%
2020/02/14	9	88.11	7	88.51	88.80	2	8,215	0.02%
2020/02/13	4	88.23	1	87.70	87.80	3	8,200	0.04%
2020/02/12	6	87.40	3	88.00	88.50	3	8,187	0.04%
2020/02/10	1	83.20	2	83.50	84.00	-1	8,140	-0.01%
2020/02/07	1	86.00	0	0.00	85.40	1	8,138	0.01%
2020/02/06	2	87.70	6	87.33	88.00	-4	8,139	-0.05%
2020/02/05	7	87.10	4	88.23	86.70	3	8,141	0.04%
2020/02/04	12	87.40	27	87.35	87.60	-15	8,089	-0.19%
2020/02/03	1	82.00	4	81.78	84.80	-3	8,065	-0.04%
2020/01/31	14	85.81	11	85.84	86.50	3	8,256	0.04%
2020/01/30	13	86.83	1	86.90	86.60	12	8,282	0.14%
2020/01/20	7	95.69	2	95.40	96.20	5	8,158	0.06%
2020/01/17	12	95.77	2	96.00	95.00	10	8,174	0.12%
2020/01/16	17	95.73	1	96.60	96.60	16	8,264	0.19%
2020/01/15	6	96.13	0	0.00	95.50	6	8,159	0.07%
2020/01/14	7	98.40	5	98.44	98.30	2	8,055	0.02%
2020/01/13	3	97.23	0	0.00	98.20	3	7,961	0.04%
2020/01/10	5	98.12	5	100.50	97.00	0	7,897	0.00%
2020/01/09	3	99.53	2	99.85	100.50	1	7,686	0.01%
2020/01/08	6	99.52	1	100.00	97.40	5	7,556	0.07%
2020/01/07	6	99.75	2	99.35	99.20	4	7,403	0.05%
2020/01/06	11	105.91	6	107.08	103.00	5	7,077	0.07%
2020/01/03	6	103.67	27	105.93	104.50	-21	6,656	-0.32%
2020/01/02	12	108.71	8	110.94	108.50	4	6,306	0.06%
2019/12/31	18	107.33	9	106.89	108.00	9	6,011	0.15%
2019/12/30	3	105.50	6	105.50	105.50	-3	5,801	-0.05%
2019/12/27	8	107.63	8	105.88	106.00	0	5,576	0.00%
2019/12/26	24	107.04	20	106.18	106.50	4	5,269	0.08%
2019/12/25	12	99.95	23	99.54	101.50	-11	4,672	-0.24%
2019/12/24	23	96.36	7	96.39	96.50	16	4,318	0.37%
2019/12/23	16	96.09	30	96.31	95.80	-14	4,028	-0.35%
2019/12/20	7	86.90	19	87.30	88.90	-12	3,572	-0.34%
2019/12/19	5	86.08	0	0.00	85.60	5	3,250	0.15%
2019/12/18	1	85.00	1	85.20	86.50	0	3,126	0.00%
2019/12/17	4	86.60	40	85.94	86.00	-36	3,007	-1.20%
2019/12/16	2	82.00	8	82.20	82.80	-6	2,674	-0.22%
2019/12/12	1	81.50	1	82.00	80.20	0	2,560	0.00%
2019/12/11	0	0.00	7	78.76	79.10	-7	2,464	-0.28%
2019/12/10	0	0.00	2	79.10	79.20	-2	2,462	-0.08%
2019/12/09	11	79.30	1	79.00	78.90	10	2,476	0.40%
2019/12/06	0	0.00	3	79.20	78.40	-3	2,492	-0.12%
2019/12/05	13	79.50	4	79.18	78.70	9	2,519	0.36%
2019/12/04	0	0.00	1	76.70	77.10	-1	2,481	-0.04%
2019/12/03	3	77.00	0	0.00	77.10	3	2,497	0.12%
2019/12/02	0	0.00	1	77.50	77.40	-1	2,515	-0.04%
2019/11/29	1	77.70	0	0.00	78.40	1	2,554	0.04%
2019/11/27	1	78.20	0	0.00	78.70	1	2,591	0.04%
2019/11/26	0	0.00	2	78.80	78.90	-2	2,729	-0.07%
2019/11/25	1	77.70	0	0.00	77.40	1	2,839	0.04%
2019/11/22	0	0.00	1	76.80	76.50	-1	2,859	-0.03%
2019/11/21	1	75.50	2	76.05	76.50	-1	2,896	-0.03%
2019/11/20	1	76.40	12	76.70	76.60	-11	2,931	-0.38%
2019/11/19	3	78.27	1	77.70	77.80	2	2,967	0.07%
2019/11/18	2	78.20	0	0.00	78.10	2	2,988	0.07%
2019/11/15	1	78.00	0	0.00	78.20	1	3,030	0.03%
2019/11/14	1	77.70	5	77.70	77.70	-4	3,075	-0.13%
2019/11/13	0	0.00	6	79.07	79.10	-6	3,136	-0.19%
2019/11/12	12	80.00	0	0.00	80.10	12	3,145	0.38%
2019/11/11	7	80.29	1	82.50	79.70	6	3,175	0.19%
2019/11/08	20	83.50	12	83.10	83.00	8	3,204	0.25%
2019/11/07	5	84.40	5	83.60	83.60	0	3,248	0.00%
2019/11/06	0	0.00	18	85.01	84.20	-18	3,240	-0.56%
2019/11/05	1	85.20	2	86.35	85.20	-1	3,239	-0.03%
2019/11/04	13	85.60	2	85.55	85.40	11	3,240	0.34%
2019/11/01	2	85.05	3	84.97	85.30	-1	3,225	-0.03%
2019/10/31	5	84.36	3	84.53	84.00	2	3,225	0.06%
2019/10/30	19	85.83	6	85.93	84.90	13	3,181	0.41%
2019/10/29	2	84.15	8	84.10	84.80	-6	2,957	-0.20%
2019/10/28	3	82.83	16	83.00	82.10	-13	2,908	-0.45%
2019/10/25	4	84.45	3	83.47	83.00	1	2,909	0.03%
2019/10/24	37	83.39	9	83.28	84.30	28	2,857	0.98%
2019/10/23	4	81.10	1	81.30	81.10	3	2,728	0.11%
2019/10/16	0	0.00	2	79.95	79.80	-2	2,929	-0.07%
2019/10/15	1	79.10	0	0.00	79.10	1	3,218	0.03%
2019/10/14	2	78.95	3	79.00	78.90	-1	3,284	-0.03%
2019/10/09	2	79.65	0	0.00	79.00	2	3,275	0.06%
2019/10/08	0	0.00	1	81.30	80.40	-1	3,290	-0.03%
2019/10/04	0	0.00	2	81.15	81.00	-2	3,349	-0.06%
2019/10/03	1	80.80	0	0.00	80.60	1	3,366	0.03%
2019/10/02	0	0.00	10	79.70	81.50	-10	3,389	-0.30%
2019/10/01	0	0.00	1	80.10	80.60	-1	3,381	-0.03%
2019/09/27	0	0.00	16	78.30	78.30	-16	3,409	-0.47%
2019/09/26	3	79.77	4	80.28	79.30	-1	3,494	-0.03%
2019/09/25	19	79.40	0.1	80.00	79.30	18.9	3,539	0.53%
2019/09/24	1	81.50	0	0.00	81.20	1	3,690	0.03%
2019/09/23	1	81.30	0	0.00	81.00	1	3,757	0.03%
2019/09/20	18	80.65	8	79.99	80.70	10	4,061	0.25%
2019/09/19	2	81.25	1	80.80	80.40	1	4,033	0.02%
2019/09/18	1	81.60	3	81.47	81.50	-2	4,017	-0.05%
2019/09/17	3	81.87	1	82.40	81.90	2	4,030	0.05%
2019/09/16	1	81.50	7	81.60	81.50	-6	4,101	-0.15%
2019/09/12	2	82.55	1	83.00	82.60	1	4,166	0.02%
2019/09/11	1	82.30	2	83.00	82.30	-1	4,240	-0.02%
2019/09/10	1	82.20	5	82.00	82.30	-4	4,277	-0.09%
2019/09/09	1	83.60	1	83.60	83.60	0	4,317	0.00%
2019/09/06	0	0.00	1	85.00	85.30	-1	4,528	-0.02%
2019/09/05	0	0.00	1	86.30	85.90	-1	4,789	-0.02%
2019/09/04	0	0.00	1	85.00	85.50	-1	4,813	-0.02%
2019/09/03	2	85.95	1	86.40	84.70	1	4,841	0.02%
2019/09/02	2	86.15	10	86.13	86.00	-8	4,833	-0.17%
2019/08/30	5	86.38	18	86.27	85.70	-13	4,851	-0.27%
2019/08/29	15	87.57	10	86.75	86.10	5	4,820	0.10%
2019/08/28	14	86.57	10	86.40	87.70	4	4,687	0.09%
2019/08/27	5	83.78	3	84.23	84.00	2	4,565	0.04%
2019/08/26	5	82.50	4	82.50	82.00	1	4,579	0.02%
2019/08/23	5	85.82	1	86.50	85.10	4	4,534	0.09%
2019/08/22	1	86.00	1	86.80	85.80	0	4,491	0.00%
2019/08/21	0	0.00	2	85.50	85.30	-2	4,431	-0.05%
2019/08/20	2	85.40	6	84.97	85.30	-4	4,411	-0.09%
2019/08/19	12	85.13	3	85.03	84.10	9	4,378	0.21%
2019/08/16	38	84.08	44	84.31	85.00	-6	4,345	-0.14%
2019/08/15	0	0.00	6	81.90	82.60	-6	4,266	-0.14%
2019/08/14	17	82.53	2	82.20	82.30	15	4,258	0.35%
2019/08/13	2	83.30	0	0.00	80.70	2	4,238	0.05%
2019/08/12	3	82.87	2	80.55	82.90	1	4,208	0.02%
2019/08/08	1	79.60	3	79.40	79.50	-2	4,154	-0.05%
2019/08/07	3	78.07	1	80.30	78.00	2	4,167	0.05%
2019/08/06	0	0.00	1	75.50	79.50	-1	4,196	-0.02%
2019/08/05	2	79.00	3	79.40	78.00	-1	4,198	-0.02%
2019/08/02	1	81.00	5	80.50	80.60	-4	4,196	-0.10%
2019/08/01	2	82.70	1	83.00	82.70	1	4,210	0.02%
2019/07/31	1	81.70	1	81.50	83.40	0	4,220	0.00%
2019/07/30	7	83.60	10	82.26	81.80	-3	4,191	-0.07%
2019/07/29	0	0.00	10	85.10	85.10	-10	4,203	-0.24%
2019/07/26	1	85.20	1	85.10	85.40	0	4,270	0.00%
2019/07/25	0	0.00	4	85.50	86.00	-4	4,275	-0.09%
2019/07/24	1	84.50	3.2	84.14	84.30	-2.2	4,282	-0.05%
2019/07/23	1	84.90	0	0.00	84.80	1	4,307	0.02%
2019/07/22	11	84.95	1	85.20	84.90	10	4,351	0.23%
2019/07/19	1	86.30	1	85.60	85.00	0	4,365	0.00%
2019/07/18	18	86.42	15	87.46	85.00	3	4,337	0.07%
2019/07/17	51	89.77	38	88.91	87.20	13	4,321	0.30%
2019/07/16	3	87.40	0	0.00	86.80	3	4,094	0.07%
2019/07/15	1	86.10	2	85.35	86.00	-1	4,122	-0.02%
2019/07/12	17	85.72	16	85.94	85.80	1	4,268	0.02%
2019/07/11	2	86.90	4	86.55	86.00	-2	4,338	-0.05%
2019/07/10	2	85.90	2	85.10	86.40	0	4,383	0.00%
2019/07/08	1	86.20	14	85.28	85.10	-13	4,593	-0.28%
2019/07/05	3	86.77	0	0.00	86.40	3	4,668	0.06%
2019/07/04	3	86.07	1	86.00	86.00	2	4,777	0.04%
2019/07/03	8	87.89	9	87.88	87.00	-1	4,814	-0.02%
2019/07/02	5	88.90	20	88.51	88.50	-15	4,827	-0.31%
2019/07/01	18	91.48	16	91.46	89.70	2	4,829	0.04%
2019/06/28	15	85.97	2	86.25	86.90	13	4,801	0.27%
2019/06/27	14	86.61	8	86.85	86.90	6	5,131	0.12%
2019/06/26	0	0.00	2	81.60	82.40	-2	4,997	-0.04%
2019/06/25	13	81.45	13	81.64	81.30	0	5,226	0.00%
2019/06/24	5	81.26	10	81.72	82.70	-5	5,489	-0.09%
2019/06/21	27	83.80	24	83.54	80.80	3	6,009	0.05%
2019/06/20	12	83.67	10	83.42	84.00	2	6,228	0.03%
2019/06/19	3	82.60	1	82.40	82.20	2	6,977	0.03%
2019/06/18	2	81.70	4	82.18	80.80	-2	7,536	-0.03%
2019/06/17	3	81.43	3	82.13	83.00	0	7,921	0.00%
2019/06/14	30	82.22	25	81.76	81.60	5	7,923	0.06%
2019/06/13	21	80.59	12	81.16	80.40	9	7,774	0.12%
2019/06/12	1	73.90	3	75.33	76.00	-2	7,605	-0.03%
2019/06/11	8	74.61	3	74.63	74.10	5	7,906	0.06%
2019/06/10	3	72.87	4	73.13	73.50	-1	8,015	-0.01%
2019/06/06	3	70.93	3	70.93	70.00	0	8,052	0.00%
2019/06/05	3	72.60	1	73.30	72.30	2	8,025	0.02%
2019/06/04	2	72.10	0	0.00	72.10	2	8,039	0.02%
2019/06/03	1	72.10	10	72.90	72.20	-9	8,071	-0.11%
2019/05/31	11	74.47	11	74.04	73.60	0	8,119	0.00%
2019/05/30	0	0.00	3	72.80	73.10	-3	8,167	-0.04%
2019/05/28	0	0.00	2	72.75	72.70	-2	8,263	-0.02%
2019/05/27	1	72.20	4	72.85	72.30	-3	8,334	-0.04%
2019/05/24	3	73.63	7	73.54	72.60	-4	8,468	-0.05%
2019/05/23	4	73.40	5	73.02	72.90	-1	8,607	-0.01%
2019/05/22	10	76.17	1	76.50	75.50	9	9,113	0.10%
2019/05/21	0	0.00	6	76.42	77.30	-6	9,173	-0.07%
2019/05/17	7	76.20	0	0.00	75.00	7	9,366	0.07%
2019/05/16	11	78.64	10	78.00	78.00	1	9,375	0.01%
2019/05/15	8	80.00	0	0.00	80.00	8	9,406	0.09%
2019/05/13	1	80.30	4	79.15	78.50	-3	9,507	-0.03%
2019/05/10	10	81.41	9	82.17	81.50	1	9,510	0.01%
2019/05/09	8	81.80	7	81.83	82.00	1	9,554	0.01%
2019/05/08	8	84.40	13	85.03	85.40	-5	9,574	-0.05%
2019/05/07	3	86.37	5	86.88	86.00	-2	9,573	-0.02%
2019/05/06	12	86.00	0	0.00	85.70	12	9,611	0.12%
2019/05/03	13	89.88	14	90.22	89.70	-1	9,571	-0.01%
2019/04/30	1	87.50	2	88.30	88.30	-1	9,544	-0.01%
2019/04/29	1	85.20	3	86.17	85.50	-2	9,591	-0.02%
2019/04/26	3	87.73	0	0.00	87.50	3	9,773	0.03%
2019/04/25	0	0.00	3	91.93	91.40	-3	9,894	-0.03%
2019/04/24	0	0.00	1	91.00	90.80	-1	9,943	-0.01%
2019/04/23	2	90.10	11	90.35	90.40	-9	10,073	-0.09%
2019/04/22	5	93.20	2	91.70	92.00	3	10,362	0.03%
2019/04/19	16	91.29	3	91.40	91.30	13	10,529	0.12%
2019/04/18	29	92.30	30	92.59	92.50	-1	10,755	-0.01%
2019/04/17	15	91.77	19	91.75	91.20	-4	10,669	-0.04%
2019/04/16	15	92.07	11	92.15	92.20	4	10,632	0.04%
2019/04/15	26	93.28	32	92.44	93.60	-6	10,584	-0.06%
2019/04/12	19	93.82	16	94.30	91.50	3	10,511	0.03%
2019/04/11	40	95.73	29	96.60	94.80	11	10,375	0.11%
2019/04/10	36	97.37	38	97.07	96.30	-2	10,308	-0.02%
2019/04/09	0	0.00	6	97.22	96.10	-6	10,267	-0.06%
2019/04/08	3	97.83	21	98.13	96.50	-18	10,221	-0.18%
2019/04/03	3	98.23	7	98.47	97.50	-4	10,114	-0.04%
2019/04/02	5	98.68	4	98.15	98.80	1	10,066	0.01%
2019/04/01	23	101.67	10	101.77	97.40	13	9,895	0.13%
2019/03/29	7	97.04	25	97.43	98.40	-18	9,486	-0.19%
2019/03/28	3	97.07	4	97.73	96.40	-1	9,346	-0.01%
2019/03/27	19	97.69	22	97.25	97.70	-3	9,125	-0.03%
2019/03/26	28	99.38	37	99.48	99.10	-9	8,857	-0.10%
2019/03/25	10	93.50	15	93.06	95.60	-5	8,350	-0.06%
2019/03/22	103	95.33	36	94.91	94.60	67	8,080	0.83%	大買/
2019/03/21	16	88.80	55	88.01	90.50	-39	7,287	-0.54%
2019/03/20	40	85.19	34	85.83	82.30	6	6,741	0.09%
2019/03/19	7	79.89	4	79.60	80.20	3	6,353	0.05%
2019/03/18	9	79.41	12	79.59	78.80	-3	6,301	-0.05%
2019/03/15	8	78.85	6	79.08	78.80	2	6,244	0.03%
2019/03/14	12	79.46	18	79.69	80.10	-6	6,161	-0.10%
2019/03/13	12	78.30	17	77.82	79.10	-5	5,920	-0.08%
2019/03/12	13	76.58	8	76.51	75.60	5	5,834	0.09%
2019/03/11	13	75.06	5	75.14	74.90	8	5,819	0.14%
2019/03/08	1	74.60	2	74.80	74.80	-1	5,987	-0.02%
2019/03/07	1	76.70	0	0.00	75.60	1	6,020	0.02%
2019/03/06	1	78.50	2	77.50	77.40	-1	6,106	-0.02%
2019/03/05	3	78.13	2	78.45	77.20	1	6,139	0.02%
2019/03/04	9	78.10	3	78.00	77.00	6	6,128	0.10%
2019/02/27	1	76.70	1	77.10	77.20	0	6,089	0.00%
2019/02/26	3	78.00	0	0.00	77.50	3	6,118	0.05%
2019/02/25	2	80.10	2	79.50	79.20	0	6,320	0.00%
2019/02/22	7	79.17	4	79.08	78.80	3	6,205	0.05%
2019/02/21	95	80.32	100	77.53	79.70	-5	6,066	-0.08%
2019/02/20	58	74.62	48	75.63	74.20	10	5,579	0.18%
2019/02/19	48	75.21	57	75.47	75.00	-9	5,591	-0.16%
2019/02/18	104	74.81	107	73.51	74.50	-3	5,466	-0.05%	大買/大賣/
2019/02/15	52	72.43	40	74.40	72.50	12	5,404	0.22%
2019/02/14	61	74.62	57	75.27	74.10	4	5,410	0.07%
2019/02/13	67	75.28	58	76.20	74.80	9	5,440	0.17%
2019/02/12	21	75.09	20	75.31	75.00	1	5,329	0.02%
2019/02/11	0	0.00	27	74.43	74.80	-27	5,362	-0.50%
2019/01/30	31	73.79	20	73.60	73.50	11	5,743	0.19%
2019/01/29	20	74.10	1	73.50	74.00	19	6,050	0.31%
2019/01/25	10	73.47	34	73.67	73.20	-24	6,071	-0.40%
2019/01/24	25	72.52	25	72.99	72.50	0	6,106	0.00%
2019/01/23	20	72.60	76	73.07	72.50	-56	6,125	-0.91%
2019/01/21	57	75.08	11	74.15	73.80	46	6,157	0.75%
2019/01/18	11	75.15	4	74.63	74.30	7	6,148	0.11%
2019/01/17	11	74.79	60	75.73	72.70	-49	5,990	-0.82%
2019/01/16	54	74.49	76	74.54	74.10	-22	5,890	-0.37%
2019/01/15	45	74.65	5	74.38	75.50	40	5,839	0.68%
2019/01/14	41	75.13	143	74.72	75.10	-102	5,709	-1.79%	大賣/鉅額交易
2019/01/11	76	72.38	55	73.23	71.80	21	5,386	0.39%
2019/01/10	46	71.91	15	71.37	71.50	31	5,164	0.60%
2019/01/09	8	68.65	2	69.35	67.60	6	4,877	0.12%
2019/01/08	1	67.40	5	67.28	68.50	-4	4,827	-0.08%
2019/01/07	5	65.92	11	66.88	66.40	-6	4,801	-0.12%
2019/01/04	2	63.00	4	63.38	64.00	-2	4,813	-0.04%
2019/01/03	1	67.30	3	66.10	65.30	-2	4,893	-0.04%
2019/01/02	3	66.83	0	0.00	67.00	3	4,968	0.06%
2018/12/28	3	66.50	1	66.20	66.20	2	4,990	0.04%
2018/12/27	2	64.90	1	65.00	65.20	1	4,989	0.02%
2018/12/26	3	63.67	2	64.50	62.70	1	4,986	0.02%
2018/12/25	0	0.00	1	63.80	63.70	-1	5,055	-0.02%
2018/12/22	2	63.85	1	63.90	63.80	1	5,205	0.02%
2018/12/21	2	63.80	1	63.50	64.60	1	5,238	0.02%
2018/12/19	2	67.15	1	67.60	66.30	1	5,225	0.02%
2018/12/18	1	67.30	1	67.00	66.70	0	5,263	0.00%
2018/12/17	1	68.70	6	68.13	68.60	-5	5,355	-0.09%
2018/12/14	2	67.80	5	67.86	67.50	-3	5,358	-0.06%
2018/12/13	56	68.43	1	68.30	67.40	55	5,338	1.03%
2018/12/12	2	66.85	3	67.47	67.70	-1	5,285	-0.02%
2018/12/11	0	0.00	4	64.30	64.60	-4	5,251	-0.08%
2018/12/10	4	63.08	2	62.85	63.50	2	5,277	0.04%
2018/12/07	4	65.73	1	65.70	65.60	3	5,273	0.06%
2018/12/06	1	66.00	0	0.00	64.70	1	5,302	0.02%
2018/12/05	12	67.81	1	67.50	66.90	11	5,326	0.21%
2018/12/04	0	0.00	1	69.50	69.90	-1	5,422	-0.02%
2018/12/03	31	70.23	7	69.57	69.80	24	5,413	0.44%
2018/11/30	13	66.92	5	66.66	66.70	8	5,250	0.15%
2018/11/29	5	68.72	55	69.03	66.50	-50	5,216	-0.96%
2018/11/28	54	67.86	30	67.01	68.00	24	5,100	0.47%
2018/11/27	3	65.43	1	66.00	66.90	2	5,032	0.04%
2018/11/26	4	64.95	6	65.00	65.00	-2	4,961	-0.04%
2018/11/23	0	0.00	3	64.13	64.40	-3	4,940	-0.06%
2018/11/22	30	67.47	6	66.87	64.10	24	4,887	0.49%
2018/11/21	0	0.00	4.1	62.39	63.60	-4.1	4,645	-0.09%
2018/11/20	1	62.70	1	62.70	62.90	0	4,632	0.00%
2018/11/19	6	63.13	1	63.40	63.50	5	4,629	0.11%
2018/11/16	3	63.10	6	63.30	62.60	-3	4,624	-0.06%
2018/11/14	3	61.90	4	61.08	60.80	-1	4,587	-0.02%
2018/11/13	0	0.00	21	58.57	62.20	-21	4,617	-0.45%
2018/11/12	16	62.32	11	62.00	61.10	5	4,614	0.11%
2018/11/09	6	61.17	5	61.34	62.00	1	4,641	0.02%
2018/11/08	0	0.00	3	63.03	61.80	-3	4,694	-0.06%
2018/11/07	15	61.61	18	61.85	63.00	-3	4,732	-0.06%
2018/11/06	6	63.90	4	65.43	62.50	2	4,522	0.04%
2018/11/05	0	0.00	1	58.80	60.60	-1	4,226	-0.02%
2018/11/02	3	57.90	3	59.07	58.20	0	4,408	0.00%
2018/11/01	5	57.26	2	57.75	57.90	3	4,733	0.06%
2018/10/31	1	55.10	12	54.40	55.40	-11	4,905	-0.22%
2018/10/30	2	52.80	4	53.43	52.40	-2	4,885	-0.04%
2018/10/29	4	54.13	4	54.40	54.00	0	4,862	0.00%
2018/10/26	6	55.43	5	55.48	54.80	1	4,844	0.02%
2018/10/25	5	57.28	1	58.20	56.80	4	4,816	0.08%
2018/10/24	1	58.00	3	58.93	60.20	-2	4,759	-0.04%
2018/10/23	2	59.55	0	0.00	58.00	2	4,734	0.04%
2018/10/17	8	59.50	14	59.32	58.50	-6	4,821	-0.12%
2018/10/16	5	58.76	3	58.20	57.80	2	4,898	0.04%
2018/10/15	2	57.80	0	0.00	57.80	2	5,034	0.04%
2018/10/12	3	56.70	1	56.00	57.40	2	5,083	0.04%
2018/10/11	3	55.00	5	54.98	54.50	-2	5,070	-0.04%
2018/10/09	6	61.93	15	61.66	60.50	-9	5,094	-0.18%
2018/10/08	14	67.31	5	65.72	64.80	9	5,036	0.18%
2018/10/05	0	0.00	13	68.52	67.00	-13	5,060	-0.26%
2018/10/04	2	70.10	4	70.20	70.20	-2	5,118	-0.04%
2018/10/03	2	71.20	0	0.00	70.00	2	5,118	0.04%
2018/10/02	4	75.28	5	75.42	73.50	-1	5,095	-0.02%
2018/09/28	0	0.00	1	72.10	72.30	-1	5,050	-0.02%
2018/09/27	4.1	71.66	3	71.70	71.70	1.1	5,147	0.02%
2018/09/26	2	72.25	2	72.45	71.40	0	5,164	0.00%
2018/09/25	2	71.95	11	72.00	72.20	-9	5,172	-0.17%
2018/09/21	9	68.47	10	69.07	70.20	-1	5,170	-0.02%
2018/09/20	1	71.00	2	71.00	70.70	-1	5,080	-0.02%
2018/09/19	2	70.50	2	70.75	70.20	0	5,087	0.00%
2018/09/18	7	70.21	0	0.00	70.00	7	5,141	0.14%
2018/09/17	26	72.45	2	71.25	71.70	24	5,179	0.46%
2018/09/14	2	69.75	2	71.20	71.70	0	5,216	0.00%
2018/09/13	0	0.00	28	68.41	68.50	-28	5,236	-0.53%
2018/09/12	10	69.09	8	69.34	69.20	2	5,278	0.04%
2018/09/11	2	71.05	2	72.45	70.70	0	5,357	0.00%
2018/09/10	29	72.23	12	74.32	69.30	17	5,325	0.32%
2018/09/07	4	77.98	3	77.00	77.00	1	5,431	0.02%
2018/09/06	3	79.80	0	0.00	79.80	3	5,571	0.05%
2018/09/05	1	79.80	1	80.30	80.20	0	5,869	0.00%
2018/09/04	0	0.00	2	79.40	79.50	-2	6,252	-0.03%
2018/09/03	1	80.70	15	80.43	78.70	-14	6,833	-0.20%
2018/08/31	10	80.00	0	0.00	80.80	10	7,235	0.14%
2018/08/30	0	0.00	1	80.70	80.70	-1	7,340	-0.01%
2018/08/28	8	81.10	0	0.00	80.60	8	7,796	0.10%
2018/08/27	2	79.75	0	0.00	80.40	2	7,822	0.03%
2018/08/24	1	78.70	0	0.00	78.60	1	7,863	0.01%
2018/08/23	1	80.00	10	81.10	79.30	-9	7,938	-0.11%
2018/08/22	1	79.00	2	80.35	80.10	-1	7,956	-0.01%
2018/08/21	16	78.84	3	79.77	79.70	13	8,028	0.16%
2018/08/20	4	78.20	2	78.70	78.60	2	8,107	0.02%
2018/08/17	3	80.43	6	81.75	79.50	-3	8,203	-0.04%
2018/08/16	8	79.20	4	78.50	80.00	4	8,362	0.05%
2018/08/15	11	81.22	14	81.99	80.00	-3	8,296	-0.04%
2018/08/14	33	81.13	10	81.21	81.60	23	8,375	0.27%
2018/08/13	14	82.96	10	83.24	82.60	4	8,370	0.05%
2018/08/10	5	89.32	7	90.14	88.30	-2	8,213	-0.02%
2018/08/09	21	91.55	4	90.95	90.80	17	8,330	0.20%
2018/08/08	5	90.46	25	90.40	92.20	-20	8,183	-0.24%
2018/08/07	20	84.06	14	84.42	83.90	6	7,839	0.08%
2018/08/06	3	87.80	5	87.86	88.00	-2	7,689	-0.03%
2018/08/03	1	88.70	1	87.90	88.70	0	7,762	0.00%
2018/08/02	7	88.46	0	0.00	88.10	7	7,787	0.09%
2018/08/01	0	0.00	10	90.16	89.10	-10	7,823	-0.13%
2018/07/31	3	88.83	2	89.40	89.30	1	7,818	0.01%
2018/07/30	0	0.00	2	89.30	89.70	-2	7,938	-0.03%
2018/07/27	7	88.77	0	0.00	89.20	7	7,938	0.09%
2018/07/26	1	88.80	1	88.20	88.10	0	7,950	0.00%
2018/07/25	1	89.40	2	89.70	88.50	-1	7,991	-0.01%
2018/07/24	5	87.90	3	88.03	89.00	2	8,123	0.02%
2018/07/23	6	89.50	5	89.64	89.50	1	8,134	0.01%
2018/07/20	9	92.74	27	92.53	92.20	-18	8,180	-0.22%
2018/07/19	1	91.30	11	91.34	91.10	-10	8,116	-0.12%
2018/07/18	5	90.32	3	92.00	90.30	2	8,211	0.02%
2018/07/17	13	93.19	7	93.61	91.90	6	8,406	0.07%
2018/07/16	1	91.30	3	91.73	91.70	-2	8,455	-0.02%
2018/07/13	19	91.96	14	91.79	91.00	5	8,549	0.06%
2018/07/12	0	0.00	19	90.32	91.50	-19	8,961	-0.21%
2018/07/11	5	87.66	0	0.00	87.50	5	9,523	0.05%
2018/07/10	23	88.93	5	88.50	88.90	18	9,647	0.19%
2018/07/09	7	87.44	0	0.00	87.30	7	9,676	0.07%
2018/07/06	1	87.70	15	87.65	89.40	-14	9,702	-0.14%
2018/07/05	20	88.06	44	89.45	86.00	-24	9,703	-0.25%
2018/07/04	7	90.20	2	92.00	90.20	5	9,695	0.05%
2018/07/03	1	90.50	5	91.22	90.50	-4	9,676	-0.04%
2018/07/02	1	94.00	6	93.40	92.00	-5	9,669	-0.05%
2018/06/29	2	93.15	3	92.83	94.00	-1	9,665	-0.01%
2018/06/28	4	91.10	6	91.98	91.70	-2	9,635	-0.02%
2018/06/27	1	92.00	0	0.00	90.90	1	9,654	0.01%
2018/06/26	3	91.73	0	0.00	92.50	3	9,635	0.03%
2018/06/25	3	95.77	1	95.90	93.30	2	9,602	0.02%
2018/06/22	0	0.00	2	97.05	96.80	-2	9,646	-0.02%
2018/06/21	1	101.50	2	101.00	98.50	-1	9,690	-0.01%
2018/06/20	5	100.32	1	99.40	99.00	4	9,823	0.04%
2018/06/19	11	103.14	59	102.58	102.00	-48	9,921	-0.48%
2018/06/15	22	107.66	12	108.08	107.00	10	10,086	0.10%
2018/06/14	58	110.72	7	110.07	110.00	51	10,122	0.50%
2018/06/13	23	113.43	9	114.83	109.50	14	10,003	0.14%
2018/06/12	12	112.08	10	112.70	111.50	2	9,896	0.02%
2018/06/11	24	110.83	15	110.73	111.00	9	9,973	0.09%
2018/06/08	18	103.78	24	106.19	107.50	-6	9,426	-0.06%
2018/06/07	0	0.00	14	99.71	97.90	-14	9,122	-0.15%
2018/06/06	15	101.59	12	101.36	99.30	3	9,083	0.03%
2018/06/05	50	98.47	70	99.13	98.90	-20	9,182	-0.22%
2018/06/04	1	95.70	3	96.23	95.30	-2	8,960	-0.02%
2018/06/01	1	94.70	3	94.90	94.70	-2	9,016	-0.02%
2018/05/31	14	94.64	11	94.82	94.70	3	9,096	0.03%
2018/05/30	4	93.95	2	94.10	93.20	2	9,150	0.02%
2018/05/29	21	96.00	2	97.04	95.50	19	9,289	0.20%
2018/05/28	3	96.53	3	97.13	95.90	0	9,717	0.00%
2018/05/25	16	96.85	18	96.66	95.20	-2	9,996	-0.02%
2018/05/24	13	94.73	32	95.12	95.00	-19	9,908	-0.19%
2018/05/23	2	91.60	7	91.96	92.10	-5	9,867	-0.05%
2018/05/22	47	93.83	22	94.44	92.50	25	9,902	0.25%
2018/05/21	11	92.28	14	92.08	92.50	-3	9,906	-0.03%
2018/05/18	8	91.18	12	91.30	90.20	-4	9,899	-0.04%
2018/05/17	18	92.50	24	93.55	92.20	-6	10,010	-0.06%
2018/05/16	5	90.56	16	90.10	90.00	-11	9,969	-0.11%
2018/05/15	13	89.30	3	89.30	88.30	10	10,102	0.10%
2018/05/14	8	87.69	6	88.77	88.60	2	10,327	0.02%
2018/05/11	14	90.59	2	91.55	90.00	12	10,396	0.12%
2018/05/10	7	91.24	17	91.68	91.30	-10	10,518	-0.10%
2018/05/09	13	91.65	12	92.71	90.30	1	10,770	0.01%
2018/05/08	13	91.07	1	90.90	90.70	12	10,944	0.11%
2018/05/07	2	92.50	16	92.38	92.30	-14	11,138	-0.13%
2018/05/04	12	90.44	6	91.30	89.80	6	11,659	0.05%
2018/05/03	3	89.50	0	0.00	89.20	3	11,957	0.03%
2018/05/02	21	90.76	32	91.68	90.40	-11	12,704	-0.09%
2018/04/30	14	87.56	11	89.68	92.40	3	13,070	0.02%
2018/04/27	1	90.90	8	90.49	91.00	-7	12,940	-0.05%
2018/04/26	9	93.23	24	93.44	89.90	-15	12,914	-0.12%
2018/04/25	0	0.00	10	93.99	95.30	-10	12,840	-0.08%
2018/04/24	27	98.00	28	96.25	95.00	-1	12,816	-0.01%
2018/04/23	29	104.00	31	100.90	99.50	-2	12,740	-0.02%
2018/04/20	57	106.74	58	107.62	106.50	-1	12,537	-0.01%
2018/04/19	26	107.83	4	108.13	106.50	22	12,413	0.18%
2018/04/18	62	110.59	15	113.87	107.00	47	12,497	0.38%
2018/04/17	19	110.87	18	110.56	109.50	1	12,046	0.01%
2018/04/16	21	104.02	21	105.00	104.00	0	11,418	0.00%
2018/04/13	7	102.50	2	103.50	102.50	5	11,333	0.04%
2018/04/12	8	103.13	3	102.33	102.00	5	11,311	0.04%
2018/04/11	1	105.00	1	103.00	101.50	0	11,358	0.00%
2018/04/10	3	104.50	9	104.83	103.00	-6	11,373	-0.05%
2018/04/03	5	100.30	2	100.00	100.50	3	11,428	0.03%
2018/04/02	0	0.00	1	102.50	101.50	-1	11,484	-0.01%
2018/03/31	0	0.00	5	102.60	102.50	-5	11,617	-0.04%
2018/03/30	1	102.00	1	103.50	102.50	0	11,741	0.00%
2018/03/29	15	104.20	11	105.32	103.00	4	11,891	0.03%
2018/03/28	0	0.00	1	104.50	104.00	-1	11,923	-0.01%
2018/03/27	2	106.00	1	106.00	105.00	1	11,935	0.01%
2018/03/26	0	0.00	3	104.00	104.00	-3	11,928	-0.03%
2018/03/23	19	102.08	44	103.05	103.50	-25	11,928	-0.21%
2018/03/22	29	111.43	22	110.64	107.50	7	11,923	0.06%
2018/03/21	15	111.73	20	111.85	111.50	-5	11,799	-0.04%
2018/03/20	17	113.35	23	111.52	108.50	-6	11,627	-0.05%
2018/03/19	0	0.00	3	110.50	111.50	-3	11,530	-0.03%
2018/03/16	7	110.21	31	110.03	109.50	-24	11,568	-0.21%
2018/03/15	41	112.70	14	110.46	109.00	27	11,700	0.23%
2018/03/14	2	106.25	8	105.88	107.00	-6	11,310	-0.05%
2018/03/13	30	108.73	25	106.58	106.00	5	11,513	0.04%
2018/03/12	2	104.75	6	105.25	104.50	-4	11,617	-0.03%
2018/03/09	22	108.39	17	106.65	104.50	5	11,812	0.04%
2018/03/08	5	104.10	3	104.00	104.00	2	11,748	0.02%
2018/03/07	10	104.55	16	103.47	103.00	-6	11,836	-0.05%
2018/03/06	14	106.18	3	105.17	106.00	11	11,998	0.09%
2018/03/05	7	108.00	11	107.73	105.50	-4	12,005	-0.03%
2018/03/02	1	107.50	4	108.25	107.50	-3	11,990	-0.03%
2018/03/01	25.1	110.36	14	110.07	110.00	11.1	11,933	0.09%
2018/02/27	27	108.13	30	108.85	110.00	-3	11,587	-0.03%
2018/02/26	1	101.50	0	0.00	100.00	1	11,284	0.01%
2018/02/23	11	103.45	13	102.92	100.50	-2	11,390	-0.02%
2018/02/22	8	100.13	16	99.19	99.70	-8	11,747	-0.07%
2018/02/21	13	99.62	9	100.09	100.50	4	11,855	0.03%
2018/02/12	8	94.74	16	94.39	93.00	-8	11,861	-0.07%
2018/02/09	3	93.00	31	89.10	96.00	-28	12,282	-0.23%
2018/02/08	51	96.79	27	95.86	96.00	24	12,232	0.20%
2018/02/07	18	102.30	13	101.30	97.80	5	12,194	0.04%
2018/02/06	31	99.21	20	101.71	97.80	11	12,216	0.09%
2018/02/05	12	108.38	11	107.59	108.50	1	12,046	0.01%
2018/02/02	17	114.12	15	112.63	112.50	2	12,119	0.02%
2018/02/01	54	117.62	45	118.21	114.00	9	12,158	0.07%
2018/01/31	21	118.71	39	118.46	118.00	-18	12,072	-0.15%
2018/01/30	25	124.08	16	121.22	123.00	9	12,087	0.07%
2018/01/29	39	121.32	52	121.44	124.00	-13	12,033	-0.11%
2018/01/26	20	116.60	32	116.67	116.00	-12	11,783	-0.10%
2018/01/25	56	110.24	25	112.60	116.00	31	11,579	0.27%
2018/01/24	22	101.84	28	102.66	105.50	-6	10,980	-0.05%
2018/01/23	4	96.58	21	96.49	96.10	-17	11,090	-0.15%
2018/01/22	2	94.70	17	97.08	98.20	-15	11,386	-0.13%
2018/01/19	3	96.50	10	96.90	95.30	-7	11,767	-0.06%
2018/01/18	0	0.00	8	98.48	97.50	-8	11,898	-0.07%
2018/01/17	16	99.78	2	99.40	99.50	14	12,261	0.11%
2018/01/16	21	98.81	2	98.45	98.60	19	12,775	0.15%
2018/01/15	4	98.38	17	97.54	97.80	-13	12,979	-0.10%
2018/01/12	2	99.40	3	98.87	98.00	-1	13,301	-0.01%
2018/01/11	13	95.83	1	95.10	95.30	12	13,567	0.09%
2018/01/10	6	94.40	2	94.60	95.00	4	13,922	0.03%
2018/01/09	3	97.03	8	96.93	95.50	-5	14,366	-0.03%
2018/01/08	2	97.80	9	97.77	97.50	-7	14,563	-0.05%
2018/01/05	15	99.94	4	100.00	100.00	11	14,791	0.07%
2018/01/04	6	99.80	4	100.25	99.70	2	15,107	0.01%
2018/01/03	1	98.70	17	98.82	98.50	-16	15,646	-0.10%
2018/01/02	30	97.05	5	97.22	98.40	25	16,449	0.15%