亞光 (3019)-元大-頭份券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
112.5
漲跌
▲4.0
漲幅
+3.69%
成交量
8,831張
產業
上市光電類股
864人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－元大-頭份券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-頭份券商分點個股進出
元大-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	4.3	112.88	112.50	-4.3	10,502	-0.04%
2024/12/02	2	108.00	2	107.50	108.50	0	10,543	0.00%
2024/11/28	2	103.50	0	0.00	104.50	2	11,017	0.02%
2024/11/27	1	107.50	4	105.63	105.00	-3	11,779	-0.03%
2024/11/26	2	113.00	2	113.25	112.50	0	11,888	0.00%
2024/11/25	0	0.00	2	113.50	113.00	-2	12,312	-0.02%
2024/11/22	8	114.06	5	114.20	113.00	3	12,452	0.02%
2024/11/21	3	110.33	8.2	111.39	112.00	-5.2	12,604	-0.04%
2024/11/20	3	111.00	12	110.38	108.00	-9	12,999	-0.07%
2024/11/19	5.1	109.41	5	109.10	110.50	0.1	13,224	0.00%
2024/11/18	1	104.00	3	103.50	103.50	-2	13,272	-0.02%
2024/11/15	1	107.00	1	106.50	107.00	0	13,896	0.00%
2024/11/14	3	104.33	0	0.00	104.00	3	14,340	0.02%
2024/11/13	0.2	107.50	2	108.50	106.50	-1.8	15,121	-0.01%
2024/11/12	0	0.00	1	107.00	106.50	-1	16,050	-0.01%
2024/11/11	0	0.00	1	107.00	108.50	-1	16,799	-0.01%
2024/11/08	0	0.00	2	105.50	105.50	-2	17,347	-0.01%
2024/11/07	0.5	109.00	5	108.80	107.50	-4.5	17,897	-0.03%
2024/11/06	0	0.00	11	106.14	106.50	-11	18,210	-0.06%
2024/11/05	0	0.00	5	104.40	106.00	-5	18,669	-0.03%
2024/11/04	24	106.38	20	109.38	104.00	4	18,799	0.02%
2024/11/01	0	0.00	1	100.00	105.00	-1	18,597	-0.01%
2024/10/30	0	0.00	0.1	103.00	102.50	-0.1	18,703	0.00%
2024/10/29	2	103.75	0	0.00	103.00	2	18,872	0.01%
2024/10/28	0	0.00	2	105.25	105.00	-2	18,915	-0.01%
2024/10/25	3	109.00	5	109.10	108.50	-2	18,911	-0.01%
2024/10/24	12	106.34	3	108.33	104.00	9	18,822	0.05%
2024/10/23	5.1	106.09	0	0.00	105.50	5.1	18,721	0.03%
2024/10/22	1	105.00	0	0.00	105.50	1	18,755	0.01%
2024/10/16	0	0.00	11	103.50	102.50	-11	19,170	-0.06%
2024/10/15	2	103.00	0.1	104.00	103.50	1.9	19,385	0.01%
2024/10/14	2	105.25	2.3	103.50	105.50	-0.2	20,052	0.00%
2024/10/11	6.3	105.16	4	105.38	103.50	2.3	20,564	0.01%
2024/10/09	8	111.12	0	110.50	111.00	8	20,478	0.04%
2024/10/08	5.2	113.58	0	0.00	113.00	5.2	20,478	0.03%
2024/10/07	1.3	117.65	0.2	116.50	115.50	1.1	20,534	0.01%
2024/10/04	0	0.00	1.1	112.67	113.00	-1.1	20,694	-0.01%
2024/10/01	1	114.00	0	0.00	114.00	1	20,661	0.00%
2024/09/30	0	0.00	1.3	115.10	114.00	-1.3	20,515	-0.01%
2024/09/27	14.1	117.42	10.6	116.42	115.00	3.5	20,388	0.02%
2024/09/26	26.6	123.87	12.3	122.57	119.00	14.3	19,964	0.07%
2024/09/25	8.7	126.71	15	125.23	131.50	-6.3	19,175	-0.03%
2024/09/24	8	121.25	4.5	121.94	123.00	3.5	18,623	0.02%
2024/09/23	11.5	123.67	7	124.14	124.00	4.5	18,414	0.02%
2024/09/20	8	121.81	13.1	121.34	118.50	-5.1	18,117	-0.03%
2024/09/19	2	118.00	2	115.25	120.00	0	17,906	0.00%
2024/09/18	2	116.50	0.5	117.34	114.00	1.5	17,756	0.01%
2024/09/16	13.1	119.61	6.1	119.01	118.50	7	17,614	0.04%
2024/09/13	6.5	117.62	9.1	119.97	123.00	-2.6	17,417	-0.02%
2024/09/12	3	116.00	5	117.40	116.00	-2	17,145	-0.01%
2024/09/11	1.1	115.00	4	114.50	113.50	-2.9	17,016	-0.02%
2024/09/10	11	114.95	6	113.50	113.50	5	16,958	0.03%
2024/09/09	3	115.83	5	116.20	115.50	-2	16,787	-0.01%
2024/09/06	19.2	116.77	16	114.78	114.50	3.2	16,733	0.02%
2024/09/05	17.1	121.82	17.5	121.80	118.00	-0.4	16,462	0.00%
2024/09/04	8.4	116.24	11.9	117.09	116.50	-3.6	15,927	-0.02%
2024/09/03	3	122.50	0	0.00	122.00	3	15,706	0.02%
2024/09/02	14	123.07	6.7	122.30	121.00	7.3	15,563	0.05%
2024/08/30	10	124.30	7.1	123.43	122.00	2.9	15,431	0.02%
2024/08/29	12.1	126.63	15.1	128.94	128.00	-3	15,050	-0.02%
2024/08/28	7.1	121.51	5.3	121.40	121.50	1.9	14,231	0.01%
2024/08/27	6.5	121.46	18	122.75	120.50	-11.5	13,968	-0.08%
2024/08/26	10.1	118.28	18	116.81	115.00	-7.9	13,487	-0.06%
2024/08/23	11	119.64	16	119.47	121.50	-5	13,259	-0.04%
2024/08/22	34	119.12	19.4	117.17	116.00	14.7	12,891	0.11%
2024/08/21	15	125.27	32.6	124.87	126.50	-17.6	12,310	-0.14%
2024/08/20	29	123.62	25.3	122.57	122.50	3.8	11,942	0.03%
2024/08/19	47.9	126.43	59.1	124.44	122.00	-11.3	11,626	-0.10%
2024/08/16	46	121.79	35.5	120.57	121.00	10.6	10,945	0.10%
2024/08/15	43.6	116.51	49.2	116.63	117.00	-5.6	10,458	-0.05%
2024/08/14	63.3	111.81	33.6	111.48	111.50	29.7	9,610	0.31%
2024/08/13	16.1	102.76	36.4	104.47	108.00	-20.3	8,623	-0.24%
2024/08/12	30.2	99.21	20.3	99.49	98.40	9.9	7,825	0.13%
2024/08/09	39	98.13	43.1	96.82	95.40	-4.1	7,208	-0.06%
2024/08/08	11.7	95.60	10	95.18	94.00	1.7	6,579	0.03%
2024/08/07	30	92.25	22.1	92.49	93.40	7.9	6,158	0.13%
2024/08/06	4.1	82.74	13	84.63	87.50	-9	5,620	-0.16%
2024/08/05	3.1	80.36	0	0.00	79.60	3.1	5,402	0.06%
2024/08/02	4.3	90.65	4.2	90.05	88.40	0.1	5,291	0.00%
2024/08/01	13.4	92.79	16	92.31	93.70	-2.7	5,121	-0.05%
2024/07/31	0	89.00	2	89.20	89.70	-2	4,911	-0.04%
2024/07/30	1	86.40	4.3	88.64	89.80	-3.3	4,824	-0.07%
2024/07/29	6.3	87.64	3	88.30	86.10	3.3	4,720	0.07%
2024/07/26	2	83.95	2	84.75	85.60	0	4,569	0.00%
2024/07/23	1	87.01	6.4	86.16	85.90	-5.4	4,499	-0.12%
2024/07/22	5	88.84	3	88.50	87.10	2	4,419	0.05%
2024/07/19	1	90.10	0	90.14	89.30	1	4,225	0.02%
2024/07/18	4	91.00	5.1	91.57	90.80	-1	4,100	-0.03%
2024/07/17	11.8	93.73	25.2	93.89	93.30	-13.4	3,974	-0.34%
2024/07/16	26.5	95.30	18.5	94.86	95.60	8	3,796	0.21%
2024/07/15	16.5	95.82	13.9	96.99	95.10	2.6	3,491	0.08%
2024/07/12	57.9	90.28	49.3	90.09	90.10	8.6	2,737	0.31%
2024/07/11	5	85.56	5	86.20	88.80	0	2,094	0.00%
2024/07/10	5.4	80.67	7.1	80.66	80.80	-1.7	1,885	-0.09%
2024/07/09	5	78.38	10	77.59	79.50	-5	1,727	-0.29%
2024/07/08	10.1	78.66	7	78.83	79.00	3.1	1,598	0.19%
2024/07/05	1	75.40	5.2	76.00	76.00	-4.2	1,257	-0.33%
2024/07/04	0	0.00	1	69.80	69.10	-1	1,199	-0.08%
2024/07/02	4	68.90	0	0.00	69.00	4	1,213	0.33%
2024/06/27	0	0.00	0	68.80	68.60	0	1,197	0.00%
2024/06/25	5	70.08	3	70.37	70.30	2	1,200	0.17%
2024/06/21	0.2	69.50	0	0.00	68.80	0.2	1,192	0.01%
2024/06/20	5	70.90	0	0.00	69.30	5	1,182	0.42%
2024/06/19	1	70.30	0	0.00	70.90	1	1,157	0.09%
2024/06/18	1	71.10	0	0.00	71.00	1	1,130	0.09%
2024/06/17	6	72.30	2	72.50	71.60	4	1,119	0.36%
2024/06/14	1	70.30	4	70.20	71.20	-3	1,068	-0.28%
2024/06/13	8	70.94	6	71.42	70.50	2	1,033	0.19%
2024/06/12	0	0.00	2	68.15	68.00	-2	871	-0.23%
2024/06/11	1	68.70	1	67.80	67.20	0	862	0.00%
2024/06/07	1	67.60	0	0.00	68.00	1	858	0.12%
2024/06/06	0	0.00	3	68.37	67.70	-3	853	-0.35%
2024/06/05	7	68.40	5.1	67.22	67.30	1.9	816	0.23%
2024/06/03	3	67.20	3	66.60	66.70	0	805	0.00%
2024/05/30	2	66.70	1	66.90	66.20	1	806	0.12%
2024/05/29	0	0.00	1.1	67.29	66.80	-1.1	804	-0.14%
2024/05/28	0.1	67.00	5	66.20	66.80	-4.9	796	-0.61%
2024/05/27	0	66.58	0	0.00	66.40	0	790	0.00%
2024/05/24	0.1	66.00	0	0.00	65.60	0.1	788	0.01%
2024/05/21	1	65.50	0	0.00	65.50	1	800	0.12%
2024/05/16	0	0.00	1	65.00	64.60	-1	803	-0.12%
2024/05/10	1	63.50	1	63.80	63.80	0	808	0.00%
2024/05/08	0.1	64.10	0	0.00	64.60	0.1	803	0.01%
2024/05/03	0.2	64.75	0	0.00	64.30	0.2	800	0.02%
2024/04/29	0	0.00	1	64.10	64.60	-1	847	-0.12%
2024/04/22	1	62.70	0	0.00	62.00	1	875	0.11%
2024/04/16	1	64.60	0	0.00	63.10	1	858	0.12%
2024/04/10	0	0.00	2	67.20	66.30	-2	912	-0.22%
2024/04/09	0	65.90	0	0.00	66.40	0	913	0.00%
2024/03/29	0	0.00	5	65.00	64.40	-5	1,012	-0.49%
2024/03/28	1	66.00	0	0.00	65.00	1	1,062	0.09%
2024/03/25	0	64.70	0	0.00	65.20	0	1,064	0.00%
2024/03/18	0	63.80	0	0.00	63.90	0	1,631	0.00%
2024/03/15	0	0.00	1.5	63.57	63.50	-1.5	1,774	-0.08%
2024/03/13	5	64.40	0	0.00	63.80	5	1,780	0.28%
2024/03/08	0.1	63.90	0	0.00	63.00	0.1	1,796	0.01%
2024/03/07	1	64.90	0	0.00	64.30	1	1,783	0.06%
2024/03/06	0.1	65.80	0	0.00	65.20	0.1	1,771	0.01%
2024/02/27	1	67.30	0	0.00	67.20	1	1,804	0.06%
2024/02/26	0	0.00	1	68.50	68.90	-1	1,879	-0.05%
2024/02/22	0	0.00	1	69.80	68.50	-1	1,899	-0.05%
2024/02/15	0	0.00	0.2	66.40	66.30	-0.2	1,853	-0.01%
2024/01/26	1	67.30	2	67.80	67.40	-1	1,861	-0.05%
2024/01/25	0	0.00	1	67.90	67.70	-1	1,862	-0.05%
2024/01/24	1	69.50	2.3	69.30	68.40	-1.3	1,855	-0.07%
2024/01/23	0	0.00	1	67.30	69.20	-1	1,838	-0.05%
2024/01/17	1	64.90	1	66.20	64.70	0	1,780	0.00%
2024/01/12	1	66.60	0	0.00	66.40	1	1,757	0.06%
2024/01/11	1	66.40	0	0.00	66.20	1	1,752	0.06%
2024/01/05	1	67.60	0	0.00	67.70	1	1,761	0.06%
2024/01/04	1	67.30	1	67.10	67.10	0	1,749	0.00%
2023/12/29	1	70.40	0	0.00	70.20	1	1,683	0.06%
2023/12/28	1	69.80	0.3	70.50	69.60	0.7	1,675	0.04%
2023/12/27	1	70.90	0	0.00	70.60	1	1,658	0.06%
2023/12/26	1	72.70	0	0.00	70.60	1	1,639	0.06%
2023/12/25	0	0.00	1	71.50	71.70	-1	1,555	-0.06%
2023/12/22	0.4	68.80	0	0.00	68.40	0.4	1,502	0.03%
2023/12/20	1	69.60	4	69.80	69.50	-3	1,489	-0.20%
2023/12/19	0	0.00	1	68.00	69.20	-1	1,476	-0.07%
2023/12/18	4	68.85	0	0.00	69.10	4	1,451	0.28%
2023/12/14	10	73.83	10	73.32	72.30	0	1,350	0.00%
2023/12/13	6	70.38	7	71.31	72.80	-1	1,139	-0.09%
2023/12/12	5	68.78	5	69.16	69.00	0	894	0.00%
2023/11/28	0	0.00	31	66.00	66.40	-31	718	-4.31%
2023/11/24	8	67.59	8	66.66	66.10	0	710	0.00%
2023/11/23	36	67.45	5	67.14	67.30	31	685	4.52%
2023/11/20	0	0.00	8	64.58	64.40	-8	563	-1.42%
2023/11/17	7	63.41	0	0.00	63.60	7	544	1.29%
2023/11/16	0	63.30	0	0.00	63.40	0	543	0.00%
2023/11/10	0	0.00	3	62.40	62.00	-3	547	-0.55%
2023/11/09	0	0.00	2	63.40	62.40	-2	553	-0.36%
2023/11/03	1	63.10	1	63.80	62.80	0	598	0.00%
2023/11/01	0	0.00	1	60.60	60.70	-1	618	-0.16%
2023/10/31	0	62.60	0	0.00	60.50	0	635	0.00%
2023/10/30	0	0.00	1	61.20	61.50	-1	698	-0.14%
2023/10/11	0	0.00	0	62.30	61.60	0	757	0.00%
2023/09/25	2	64.10	2	63.80	64.10	0	1,006	0.00%
2023/09/13	0	0.00	5	66.34	65.00	-5	1,064	-0.47%
2023/09/04	0	64.10	0	0.00	64.30	0	1,283	0.00%
2023/08/30	0	63.40	0	0.00	63.00	0	1,307	0.00%
2023/08/29	0	0.00	1	62.90	63.00	-1	1,332	-0.08%
2023/08/24	0	63.00	0	0.00	62.40	0	1,466	0.00%
2023/08/23	0	0.00	1	62.60	62.80	-1	1,476	-0.07%
2023/08/22	0.2	62.26	0	0.00	62.20	0.2	1,479	0.01%
2023/08/18	0	0.00	7	62.20	62.20	-7	1,487	-0.47%
2023/08/15	0	0.00	3	62.70	62.50	-3	1,479	-0.20%
2023/08/14	0	0.00	1	61.90	62.00	-1	1,480	-0.07%
2023/08/11	3	65.00	0	0.00	64.80	3	1,470	0.20%
2023/08/10	1	65.20	1	65.50	65.00	0	1,467	0.00%
2023/08/07	2	67.60	2	67.50	67.40	0	1,454	0.00%
2023/08/01	1	64.90	0	0.00	64.60	1	1,340	0.07%
2023/07/24	0.1	64.60	0	0.00	64.50	0.1	1,318	0.01%
2023/07/20	0	0.00	1	66.40	66.50	-1	1,315	-0.08%
2023/07/19	1	67.20	1	67.80	66.30	0	1,310	0.00%
2023/07/17	1	67.10	0	0.00	67.60	1	1,305	0.08%
2023/07/12	0	0.00	1	68.80	67.70	-1	1,309	-0.08%
2023/07/11	3	68.43	4	68.70	68.30	-1	1,300	-0.08%
2023/07/07	1	67.00	0	0.00	67.00	1	1,231	0.08%
2023/07/06	0	0.00	1.5	67.05	67.90	-1.5	1,194	-0.13%
2023/07/05	2	66.35	1	66.10	66.10	1	1,169	0.09%
2023/07/04	0.5	65.20	1	65.00	65.30	-0.5	1,148	-0.04%
2023/07/03	0	0.00	0.3	64.60	64.30	-0.3	1,143	-0.03%
2023/06/30	0	0.00	3	64.37	64.30	-3	1,142	-0.26%
2023/06/29	3	66.23	0	0.00	66.30	3	1,134	0.26%
2023/06/19	3	68.23	2	68.85	67.20	1	1,128	0.09%
2023/06/16	0	0.00	1	68.30	68.10	-1	1,122	-0.09%
2023/06/15	5.2	69.23	12	69.83	68.80	-6.8	1,108	-0.61%
2023/06/14	13	68.78	3	69.17	68.00	10	1,043	0.96%
2023/06/09	0	0.00	2	65.75	65.60	-2	942	-0.21%
2023/06/07	1	66.20	0	0.00	66.10	1	1,035	0.10%
2023/06/06	1	65.50	2	65.60	65.60	-1	1,075	-0.09%
2023/06/05	0	0.00	1	66.90	66.80	-1	1,138	-0.09%
2023/06/02	2	66.15	0	0.00	66.00	2	1,430	0.14%
2023/06/01	5	67.84	5	67.90	66.80	0	1,630	0.00%
2023/05/30	1	65.00	0	0.00	64.90	1	1,510	0.07%
2023/05/19	0	0.00	1	64.40	64.40	-1	1,534	-0.07%
2023/05/18	1	64.50	0	0.00	64.20	1	1,534	0.07%
2023/05/12	1	62.00	0	0.00	62.00	1	1,516	0.07%
2023/05/09	0.1	62.70	0	0.00	62.60	0.1	1,534	0.01%
2023/05/08	1	63.70	0	0.00	63.40	1	1,537	0.07%
2023/05/04	0	0.00	1	63.00	63.00	-1	1,648	-0.06%
2023/04/19	0	0.00	1	66.70	66.60	-1	1,661	-0.06%
2023/04/18	1	68.20	0	0.00	67.30	1	1,661	0.06%
2023/04/06	0	0.00	3	65.50	65.70	-3	1,541	-0.19%
2023/03/29	0	65.70	0	0.00	65.50	0	1,530	0.00%
2023/03/28	0	0.00	1	65.40	65.30	-1	1,527	-0.07%
2023/03/27	0.3	66.50	0	0.00	66.10	0.3	1,517	0.02%
2023/03/24	2	66.50	3	66.23	66.10	-1	1,515	-0.07%
2023/03/20	0	0.00	1	64.50	64.90	-1	1,489	-0.07%
2023/03/17	0	0.00	1	64.60	64.80	-1	1,487	-0.07%
2023/03/16	3	64.13	0	0.00	63.80	3	1,483	0.20%
2023/03/14	1	64.90	0	0.00	64.90	1	1,469	0.07%
2023/03/13	1	65.70	0	0.00	66.20	1	1,460	0.07%
2023/03/10	1	67.40	2	68.00	67.60	-1	1,441	-0.07%
2023/03/09	7	71.20	7	70.40	70.30	0	1,400	0.00%
2023/03/08	7	71.30	19	70.59	70.60	-12	1,394	-0.86%
2023/03/07	32	72.78	16	72.81	72.40	16	1,322	1.21%
2023/03/06	10	70.61	16	71.51	72.00	-6	1,015	-0.59%
2023/02/24	0	0.00	3	65.77	65.10	-3	797	-0.38%
2023/02/23	1	66.10	2	65.90	65.80	-1	814	-0.12%
2023/02/22	0	66.10	2	65.35	65.40	-2	909	-0.22%
2023/02/21	4	66.53	2	65.90	67.10	2	961	0.21%
2023/02/20	2	66.15	0	0.00	66.10	2	957	0.21%
2023/02/17	0	0.00	1	65.60	65.30	-1	960	-0.10%
2023/02/10	0	0.00	5	65.20	64.80	-5	1,044	-0.48%
2023/02/09	0	0.00	3	66.00	65.80	-3	1,051	-0.29%
2023/02/07	0	0.00	1	67.80	67.10	-1	1,084	-0.09%
2023/02/03	0	0.00	1	66.50	67.20	-1	1,079	-0.09%
2023/02/02	5	67.30	4	67.73	67.10	1	1,066	0.09%
2023/01/05	1	61.70	1	62.10	61.10	0	1,044	0.00%
2022/12/14	1	63.80	0	0.00	63.80	1	1,236	0.08%
2022/12/01	1	65.70	4	66.08	65.70	-3	1,230	-0.24%
2022/11/30	5	65.58	3	66.10	66.00	2	1,236	0.16%
2022/11/28	0.1	63.80	0	0.00	63.90	0.1	1,230	0.00%
2022/11/25	0	63.60	0	0.00	63.40	0	1,279	0.00%
2022/11/24	0	0.00	1	64.10	64.10	-1	1,282	-0.08%
2022/11/22	0	0.00	10	63.35	63.50	-10	1,297	-0.77%
2022/11/21	10	64.15	0	0.00	64.20	10	1,296	0.77%
2022/11/18	7.2	65.73	6	67.27	66.00	1.2	1,280	0.09%
2022/11/17	1	65.20	2	65.65	65.30	-1	1,185	-0.08%
2022/11/11	12	64.38	52	63.50	63.70	-40	1,148	-3.48%
2022/11/10	10	64.00	10	63.35	63.30	0	1,151	0.00%
2022/11/09	10	63.30	7	63.10	63.10	3	1,156	0.26%
2022/11/08	10	63.10	4	62.80	62.80	6	1,252	0.48%
2022/11/07	10	61.90	10	62.26	62.40	0	1,249	0.00%
2022/11/04	15	61.40	9	61.51	61.70	6	1,305	0.46%
2022/11/03	5	59.90	0	0.00	61.10	5	1,352	0.37%
2022/11/02	10	59.05	0	0.00	58.70	10	1,323	0.76%
2022/10/25	0	0.00	15	58.19	57.50	-15	1,313	-1.14%
2022/10/24	5	61.00	0	0.00	58.90	5	1,310	0.38%
2022/10/21	5	59.60	0	0.00	60.00	5	1,304	0.38%
2022/10/13	0.1	55.50	0	0.00	56.30	0.1	1,329	0.00%
2022/10/06	1	58.50	2	58.50	59.00	-1	1,441	-0.07%
2022/10/05	1	58.20	6	58.38	58.50	-5	1,464	-0.34%
2022/10/04	3	57.13	0	0.00	57.30	3	1,455	0.21%
2022/10/03	4	57.40	0	0.00	56.60	4	1,452	0.28%
2022/09/30	34	55.10	68	55.75	57.60	-34	1,450	-2.34%
2022/09/23	1	58.90	0	0.00	58.90	1	1,462	0.07%
2022/09/19	0	0.00	1	61.50	61.50	-1	1,470	-0.07%
2022/09/07	1	62.80	1	62.50	62.60	0	1,527	0.00%
2022/09/06	2	63.05	2	63.65	63.00	0	1,537	0.00%
2022/09/01	1	64.90	1	65.60	64.90	0	1,511	0.00%
2022/08/31	1	65.90	0	0.00	65.90	1	1,462	0.07%
2022/08/26	0	0.00	1	66.90	66.60	-1	1,440	-0.07%
2022/08/25	1	65.80	2	66.15	65.80	-1	1,434	-0.07%
2022/08/19	0	0.00	5	66.84	67.30	-5	1,413	-0.35%
2022/08/17	5	68.20	3	67.40	67.30	2	1,404	0.14%
2022/08/16	1	67.80	1	66.60	67.80	0	1,383	0.00%
2022/08/15	2	68.00	2	68.60	67.50	0	1,348	0.00%
2022/08/12	0.1	64.80	1	65.00	64.70	-0.9	1,247	-0.07%
2022/08/11	14	65.80	13	65.61	65.30	1	1,241	0.08%
2022/08/10	10	64.85	7	65.46	64.90	3	1,185	0.25%
2022/07/27	0	0.00	2	62.10	62.20	-2	1,257	-0.16%
2022/07/25	1	63.60	6	63.67	63.00	-5	1,246	-0.40%
2022/07/21	0	0.00	17	62.42	62.90	-17	1,243	-1.37%
2022/07/20	5	62.10	0	0.00	61.60	5	1,235	0.40%
2022/07/18	2	62.60	2	61.85	61.90	0	1,229	0.00%
2022/07/15	7	61.84	6	61.90	62.50	1	1,197	0.08%
2022/07/13	10	58.50	0	0.00	57.40	10	1,110	0.90%
2022/07/12	0	0.00	1	55.20	54.90	-1	1,088	-0.09%
2022/07/06	3	57.90	0	0.00	56.00	3	1,034	0.29%
2022/07/05	0	0.00	0.1	57.60	58.40	-0.1	1,026	-0.01%
2022/06/22	1	63.60	0	0.00	63.00	1	987	0.10%
2022/06/09	0	69.70	0	0.00	69.70	0	985	0.00%
2022/05/19	0	0.00	2	66.35	66.50	-2	1,216	-0.16%
2022/05/17	1	65.30	0	0.00	65.30	1	1,249	0.08%
2022/05/11	1	64.30	0	0.00	63.20	1	1,350	0.07%
2022/05/10	0	0.00	7	62.33	65.00	-7	1,365	-0.51%
2022/05/09	4	64.08	0	0.00	63.90	4	1,350	0.30%
2022/05/03	1	71.00	0	0.00	71.30	1	1,356	0.07%
2022/04/27	1	68.90	2	68.50	70.50	-1	1,424	-0.07%
2022/04/26	1	71.20	2	71.80	71.30	-1	1,416	-0.07%
2022/04/25	1	70.90	0	0.00	70.90	1	1,432	0.07%
2022/04/21	0	0.00	1	75.90	76.20	-1	1,500	-0.07%
2022/04/07	0	0.00	1	76.80	76.10	-1	2,140	-0.05%
2022/04/01	0	0.00	1	78.50	78.60	-1	2,306	-0.04%
2022/03/29	0	0.00	1	80.10	79.60	-1	2,405	-0.04%
2022/03/25	10	78.90	0	0.00	78.30	10	2,557	0.39%
2022/03/18	1	78.20	0	0.00	77.20	1	2,977	0.03%
2022/03/16	2	75.10	5	75.30	75.10	-3	3,204	-0.09%
2022/03/15	1	75.80	1	75.70	75.20	0	3,383	0.00%
2022/03/10	1	77.80	0	0.00	78.20	1	4,261	0.02%
2022/03/09	0	0.00	1	75.40	76.30	-1	4,438	-0.02%
2022/03/08	1	77.00	0	0.00	75.00	1	4,797	0.02%
2022/03/07	2	77.15	2	77.10	77.30	0	5,230	0.00%
2022/03/04	30	80.80	30	81.60	80.80	0	5,903	0.00%
2022/02/25	0.3	81.50	0	0.00	80.90	0.3	7,133	0.00%
2022/02/24	2	80.60	4	80.23	80.10	-2	7,408	-0.03%
2022/02/22	5	84.00	0	0.00	83.80	5	8,544	0.06%
2022/02/21	0.3	87.30	0	0.00	86.60	0.3	8,875	0.00%
2022/02/18	1.3	87.65	0	0.00	87.50	1.3	8,995	0.01%
2022/02/17	0	0.00	1	89.40	88.30	-1	9,348	-0.01%
2022/02/16	17	88.38	6	88.53	87.70	11	9,614	0.11%
2022/02/14	1.1	85.62	0	0.00	85.80	1.1	9,604	0.01%
2022/02/10	7.6	88.80	3	88.63	88.50	4.6	9,623	0.05%
2022/02/09	4	88.18	5	88.90	89.00	-1	9,660	-0.01%
2022/02/08	1.3	87.97	0	0.00	88.20	1.3	9,651	0.01%
2022/01/26	1	84.50	1	84.90	84.00	0	9,742	0.00%
2022/01/25	4	84.60	0	0.00	84.20	4	9,806	0.04%
2022/01/21	1	86.00	1	85.50	85.50	0	10,050	0.00%
2022/01/20	0	0.00	1	87.80	88.00	-1	10,227	-0.01%
2022/01/18	2	88.80	3	88.77	88.40	-1	10,452	-0.01%
2022/01/14	0	0.00	3	86.80	87.00	-3	10,445	-0.03%
2022/01/13	4	88.63	0	0.00	88.90	4	10,393	0.04%
2022/01/12	4	88.93	2	88.75	88.60	2	10,380	0.02%
2022/01/11	1	90.10	0	0.00	89.20	1	10,346	0.01%
2022/01/07	8	91.81	5	91.36	91.00	3	10,265	0.03%
2022/01/06	1	94.20	0	0.00	93.90	1	10,182	0.01%
2022/01/05	3.3	95.55	5	95.96	95.20	-1.8	10,147	-0.02%
2022/01/04	13	95.91	15	96.30	96.90	-2	10,056	-0.02%
2022/01/03	5	94.38	4	94.10	95.00	1	9,897	0.01%
2021/12/30	0	0.00	1	94.30	93.90	-1	9,850	-0.01%
2021/12/29	4	95.05	3	94.53	93.60	1	9,816	0.01%
2021/12/28	1	93.80	2	93.25	93.90	-1	9,685	-0.01%
2021/12/27	5	93.80	4	94.08	94.00	1	9,668	0.01%
2021/12/24	12	93.25	12	92.70	92.70	0	9,660	0.00%
2021/12/23	0	0.00	1	93.70	93.80	-1	9,637	-0.01%
2021/12/22	4	94.08	2	94.90	94.00	2	9,623	0.02%
2021/12/21	8	93.51	5	93.80	93.70	3	9,564	0.03%
2021/12/17	2.8	92.45	3	91.77	91.20	-0.3	9,411	0.00%
2021/12/16	6	93.72	4	93.75	94.20	2	9,293	0.02%
2021/12/15	1	92.80	2	92.40	92.10	-1	9,227	-0.01%
2021/12/14	4	93.53	2	93.65	92.00	2	9,170	0.02%
2021/12/13	7.1	94.27	12	94.62	93.80	-5	9,086	-0.05%
2021/12/10	3.1	95.97	8	96.15	95.50	-5	8,940	-0.06%
2021/12/09	18	98.44	15	98.05	96.90	3	8,845	0.03%
2021/12/08	9	98.92	8	99.13	98.50	1	8,661	0.01%
2021/12/07	7	97.60	3	98.30	97.10	4	8,383	0.05%
2021/12/06	17	99.29	13	99.47	97.60	4	8,243	0.05%
2021/12/03	3.1	96.91	6.5	97.32	96.90	-3.4	7,806	-0.04%
2021/12/02	24.5	99.68	21	98.57	97.00	3.5	7,640	0.05%
2021/12/01	37	99.98	38	99.40	101.50	-1	7,293	-0.01%
2021/11/30	12	99.16	24.1	98.46	99.10	-12.1	6,853	-0.18%
2021/11/29	8	94.20	4.1	94.63	94.10	3.9	6,181	0.06%
2021/11/26	23	97.19	30	97.36	96.40	-7	6,102	-0.11%
2021/11/25	14	96.54	12	95.90	95.00	2	5,614	0.04%
2021/11/24	3.1	92.05	5	92.92	93.60	-1.9	5,292	-0.04%
2021/11/23	19	93.92	12	94.68	92.70	7	5,125	0.14%
2021/11/22	36	98.30	33	98.41	97.50	3	4,867	0.06%
2021/11/19	42	93.41	26	93.17	93.30	16	4,204	0.38%
2021/11/18	17	91.05	11	91.60	90.60	6	3,805	0.16%
2021/11/17	1	88.00	8	87.56	87.10	-7	3,454	-0.20%
2021/11/16	24	92.40	5.2	90.30	89.80	18.9	3,338	0.56%
2021/11/15	6	90.03	4	87.88	94.30	2	2,987	0.07%
2021/11/12	0.2	86.70	0	0.00	85.80	0.2	2,733	0.01%
2021/11/05	1	86.80	1	88.00	87.10	0	2,769	0.00%
2021/11/02	1	86.60	4	88.20	86.20	-3	2,751	-0.11%
2021/11/01	9	88.83	6	89.07	87.70	3	2,682	0.11%
2021/10/29	8	88.05	12	87.27	88.50	-4	2,551	-0.16%
2021/10/28	8	86.94	8	86.19	87.60	0	2,440	0.00%
2021/10/27	4	83.43	9.1	83.50	83.60	-5.1	2,248	-0.23%
2021/10/26	10	81.30	11.1	82.16	81.00	-1.1	2,177	-0.05%
2021/10/12	0	0.00	1	75.00	74.60	-1	2,734	-0.04%
2021/10/05	1	71.90	0	0.00	73.50	1	3,752	0.03%
2021/10/01	1	73.20	1	73.40	73.50	0	3,819	0.00%
2021/09/29	1	75.80	0	0.00	75.70	1	4,236	0.02%
2021/09/17	0	0.00	2	79.65	79.80	-2	5,327	-0.04%
2021/09/16	0.1	80.20	0	0.00	80.30	0.1	5,816	0.00%
2021/09/08	1	78.80	0	0.00	78.20	1	6,034	0.02%
2021/09/02	2	85.10	3	83.53	82.50	-1	5,999	-0.02%
2021/09/01	4	86.40	5	85.82	84.40	-1	5,976	-0.02%
2021/08/25	4	85.78	5	84.18	83.40	-1	5,850	-0.02%
2021/08/24	0	0.00	5	81.16	81.10	-5	5,818	-0.09%
2021/08/20	5	79.20	0	0.00	78.60	5	5,873	0.09%
2021/08/19	0	0.00	1	78.50	78.50	-1	5,897	-0.02%
2021/08/16	1	79.90	5	79.60	79.90	-4	5,943	-0.07%
2021/08/12	0	0.00	1	83.50	85.50	-1	5,910	-0.02%
2021/08/11	2	82.75	1	85.30	81.50	1	5,905	0.02%
2021/08/09	3	86.67	1	86.30	86.00	2	5,919	0.03%
2021/08/06	1	84.90	0	0.00	84.80	1	5,888	0.02%
2021/07/30	3	86.93	2	86.30	85.80	1	6,216	0.02%
2021/07/28	3	85.23	7	85.91	85.90	-4	6,249	-0.06%
2021/07/27	0	0.00	1	91.30	89.30	-1	6,322	-0.02%
2021/07/26	3	91.43	2	91.80	91.70	1	6,284	0.02%
2021/07/23	0	0.00	9	89.34	89.20	-9	6,240	-0.14%
2021/07/22	1	88.90	0	0.00	89.20	1	6,484	0.02%
2021/07/21	8	89.41	4	88.45	88.20	4	6,516	0.06%
2021/07/20	1	85.70	1	85.70	86.60	0	6,441	0.00%
2021/07/19	2	89.70	2	89.50	89.50	0	6,373	0.00%
2021/07/16	11	90.90	10	91.10	91.30	1	6,365	0.02%
2021/07/15	4	90.63	1	90.10	90.40	3	6,363	0.05%
2021/07/14	2	90.70	2	92.30	90.60	0	6,334	0.00%
2021/07/13	61	97.11	59.3	96.55	92.20	1.7	6,255	0.03%
2021/07/12	20.3	93.21	7.1	92.92	94.30	13.3	5,656	0.23%
2021/07/08	4	90.85	19	90.42	91.10	-15	5,553	-0.27%
2021/07/07	12	91.26	5	91.58	90.80	7	5,573	0.13%
2021/07/06	56	94.74	42	94.29	92.10	14	5,563	0.25%
2021/07/05	5	91.40	8	91.69	91.60	-3	5,337	-0.06%
2021/07/01	2	88.85	2	90.10	88.00	0	5,490	0.00%
2021/06/30	9	91.70	10.3	92.25	92.00	-1.3	5,433	-0.02%
2021/06/29	3.3	91.48	9	92.52	92.50	-5.7	5,408	-0.11%
2021/06/28	18	92.92	27.2	93.30	92.40	-9.2	5,203	-0.18%
2021/06/25	23	90.37	27	89.64	91.00	-4	4,772	-0.08%
2021/06/24	7	84.06	8.1	84.69	86.20	-1.1	4,312	-0.02%
2021/06/23	1	82.00	0	0.00	81.90	1	4,197	0.02%
2021/06/21	1	81.60	1	80.90	80.80	0	4,232	0.00%
2021/06/18	1	83.50	1	83.30	83.30	0	4,293	0.00%
2021/06/16	1	81.50	6	81.65	80.90	-5	4,455	-0.11%
2021/06/15	0	0.00	1	82.00	82.00	-1	4,576	-0.02%
2021/06/11	4	81.98	0	0.00	81.20	4	4,646	0.09%
2021/06/09	0	0.00	1	80.30	80.50	-1	4,810	-0.02%
2021/06/07	0	0.00	7	79.51	80.90	-7	5,077	-0.14%
2021/06/03	0	0.00	2	82.00	81.90	-2	5,331	-0.04%
2021/06/01	12	83.38	0	0.00	82.50	12	5,826	0.21%
2021/05/31	1	81.70	0	0.00	82.00	1	5,898	0.02%
2021/05/28	0	0.00	1	81.30	81.20	-1	5,980	-0.02%
2021/05/27	0	0.00	2	79.50	79.20	-2	6,098	-0.03%
2021/05/26	1	79.70	0	0.00	79.00	1	6,293	0.02%
2021/05/25	3	79.27	1	78.20	78.20	2	6,397	0.03%
2021/05/19	1	72.60	21	74.19	75.00	-20	8,583	-0.23%
2021/05/18	1	70.50	13	71.20	73.60	-12	8,963	-0.13%
2021/05/17	2	69.35	9	68.28	68.30	-7	8,983	-0.08%
2021/05/14	4	75.05	0	0.00	73.50	4	9,000	0.04%
2021/05/13	1	74.60	5	74.16	74.20	-4	9,084	-0.04%
2021/05/12	9	75.23	3	75.40	72.00	6	9,244	0.06%
2021/05/11	30	77.33	15	79.87	77.60	15	9,154	0.16%
2021/05/10	6.1	83.16	4	86.50	82.50	2.1	9,133	0.02%
2021/05/07	0	0.00	18	84.50	84.50	-18	9,148	-0.20%
2021/05/05	2.2	78.70	2	78.90	77.00	0.2	9,153	0.00%
2021/05/04	26	79.83	4	84.60	78.10	22	9,146	0.24%
2021/05/03	7	86.41	13	86.46	85.60	-6	9,019	-0.07%
2021/04/29	18	89.02	1	90.50	88.70	17	8,986	0.19%
2021/04/28	17	91.19	13	93.68	90.70	4	8,972	0.04%
2021/04/27	1	89.70	2.1	90.35	91.20	-1.1	8,731	-0.01%
2021/04/26	2	88.85	1.3	89.41	88.90	0.7	8,680	0.01%
2021/04/23	1	86.60	1	87.60	88.20	0	8,683	0.00%
2021/04/22	0.1	88.00	1	90.00	86.60	-0.9	8,696	-0.01%
2021/04/21	1	90.10	11	89.87	88.80	-10	8,661	-0.12%
2021/04/20	1	90.30	5	89.16	90.00	-4	8,621	-0.05%
2021/04/19	5	89.08	3	89.17	88.80	2	8,673	0.02%
2021/04/16	2	89.50	2	90.35	89.80	0	8,803	0.00%
2021/04/15	3	88.70	2	88.65	89.30	1	8,847	0.01%
2021/04/14	1	88.00	0	0.00	87.40	1	8,872	0.01%
2021/04/13	1	88.50	2	89.10	88.10	-1	8,858	-0.01%
2021/04/12	1	90.70	2	90.40	90.00	-1	8,845	-0.01%
2021/04/09	8	92.45	22	91.27	90.70	-14	8,899	-0.16%
2021/04/08	31	93.05	6	92.72	93.30	25	8,771	0.29%
2021/04/07	0	0.00	1	89.50	89.20	-1	8,521	-0.01%
2021/04/06	8	89.61	8	88.50	87.70	0	8,521	0.00%
2021/04/01	5	90.02	11	89.91	89.70	-6	8,460	-0.07%
2021/03/29	1	88.80	0	0.00	88.80	1	8,334	0.01%
2021/03/26	7	88.36	9	88.21	88.20	-2	8,323	-0.02%
2021/03/25	3	86.43	4	86.23	86.30	-1	8,295	-0.01%
2021/03/24	2	87.65	2	88.00	87.50	0	8,304	0.00%
2021/03/23	0	0.00	2	87.20	87.10	-2	8,284	-0.02%
2021/03/22	2	88.80	2	91.40	88.80	0	8,227	0.00%
2021/03/19	7	90.83	6	91.42	91.10	1	8,208	0.01%
2021/03/18	6	90.60	2	91.25	91.20	4	8,174	0.05%
2021/03/17	2	89.70	1	90.70	89.30	1	8,218	0.01%
2021/03/16	8	91.13	13	90.55	89.90	-5	8,359	-0.06%
2021/03/15	9.1	89.17	5	88.82	88.80	4.1	8,476	0.05%
2021/03/12	2	89.65	1	90.50	89.10	1	8,447	0.01%
2021/03/11	14	90.72	15.1	92.29	90.10	-1.1	8,423	-0.01%
2021/03/10	8	90.10	18	89.99	90.40	-10	8,239	-0.12%
2021/03/09	13	88.75	15	88.15	89.20	-2	8,160	-0.02%
2021/03/08	16	88.31	11	89.66	87.00	5	8,088	0.06%
2021/03/05	18	89.21	11	90.05	88.10	7	8,016	0.09%
2021/03/04	9	88.04	12	88.27	86.10	-3	7,670	-0.04%
2021/03/03	5	89.42	8	90.63	89.80	-3	7,702	-0.04%
2021/03/02	21	90.58	11	91.95	88.90	10	7,600	0.13%
2021/02/26	12	91.83	11	91.75	92.00	1	7,479	0.01%
2021/02/25	8.1	90.70	6	92.07	89.70	2.1	7,279	0.03%
2021/02/24	8.2	92.48	10	93.41	90.70	-1.8	7,132	-0.03%
2021/02/23	21	93.22	22	92.78	93.20	-1	6,872	-0.01%
2021/02/22	56.1	97.92	42	98.55	95.80	14.1	6,549	0.22%
2021/02/19	47.3	91.10	54	90.70	94.00	-6.7	5,820	-0.12%
2021/02/18	16	83.99	25	85.11	85.50	-9	4,952	-0.18%
2021/02/17	12	76.95	6	75.50	77.80	6	4,570	0.13%
2021/02/05	3	75.50	7	77.07	75.60	-4	4,508	-0.09%
2021/02/04	4	77.28	4	77.85	77.10	0	4,465	0.00%
2021/02/03	1	76.40	4	77.08	75.70	-3	4,357	-0.07%
2021/02/01	0	0.00	4	71.85	72.30	-4	4,219	-0.09%
2021/01/29	21	76.21	9	77.49	73.80	12	4,167	0.29%
2021/01/28	0	0.00	9	75.11	74.30	-9	4,016	-0.22%
2021/01/27	6	74.73	1	74.50	74.80	5	3,975	0.13%
2021/01/26	1	74.80	3	73.50	72.90	-2	3,935	-0.05%
2021/01/25	2	74.45	0	0.00	73.90	2	3,903	0.05%
2021/01/21	0	0.00	2	72.15	71.00	-2	3,846	-0.05%
2021/01/20	2	72.35	1	72.80	72.10	1	3,809	0.03%
2021/01/19	3	75.53	1	75.70	75.20	2	3,750	0.05%
2021/01/18	3	73.80	4	73.65	73.80	-1	3,709	-0.03%
2021/01/15	2	75.45	1	78.50	75.50	1	3,670	0.03%
2021/01/14	0	0.00	12	77.13	77.70	-12	3,619	-0.33%
2021/01/13	1	77.00	0	0.00	76.70	1	3,590	0.03%
2021/01/12	1	76.00	6	77.77	76.10	-5	3,555	-0.14%
2021/01/11	12	78.66	3.1	79.00	79.90	8.9	3,465	0.26%
2021/01/08	4	77.75	12	77.68	77.60	-8	3,298	-0.24%
2021/01/07	3	76.77	3	75.87	77.10	0	3,212	0.00%
2021/01/06	6.1	75.22	1	77.00	74.60	5.1	3,156	0.16%
2021/01/05	2	77.31	3	77.47	77.50	-1	3,075	-0.03%
2021/01/04	1	78.00	1	76.20	78.00	0	3,019	0.00%
2020/12/31	1	74.50	1	74.20	73.90	0	2,905	0.00%
2020/12/29	1	75.20	1	74.00	73.70	0	2,867	0.00%
2020/12/28	1	73.20	0	0.00	73.00	1	2,810	0.04%
2020/12/23	1	71.40	0	0.00	71.70	1	2,781	0.04%
2020/12/21	1	72.50	0	0.00	72.20	1	2,772	0.04%
2020/12/15	0	0.00	4	72.60	72.20	-4	2,672	-0.15%
2020/12/14	0	0.00	3	77.00	75.50	-3	2,592	-0.12%
2020/12/11	20	78.37	10	79.92	77.20	10	2,545	0.39%
2020/12/10	9	79.20	8	78.45	79.90	1	2,382	0.04%
2020/12/09	12	79.08	8.1	75.37	78.80	4	2,176	0.18%
2020/12/04	5	73.80	5	73.50	73.70	0	1,889	0.00%
2020/12/03	0	0.00	2	74.80	74.20	-2	1,868	-0.11%
2020/11/30	8	72.85	6	74.27	73.20	2	1,727	0.12%
2020/11/27	9	73.47	4	73.05	74.00	5	1,682	0.30%
2020/11/24	0	0.00	3	70.70	70.60	-3	1,471	-0.20%
2020/11/23	3	70.17	0	0.00	69.70	3	1,450	0.21%
2020/11/18	6	70.52	12	71.03	70.30	-6	1,453	-0.41%
2020/11/16	0	0.00	3	69.30	68.70	-3	1,424	-0.21%
2020/11/12	0	0.00	10	69.60	69.00	-10	1,426	-0.70%
2020/11/11	3	68.50	2	68.70	68.80	1	1,410	0.07%
2020/11/10	1	69.20	1	67.80	68.50	0	1,405	0.00%
2020/11/02	2	62.80	0	0.00	63.00	2	1,442	0.14%
2020/10/29	0	0.00	0	63.20	63.90	0	1,514	0.00%
2020/10/28	3	64.80	0	0.00	64.10	3	1,529	0.20%
2020/10/20	1	65.60	1	65.70	65.90	0	1,770	0.00%
2020/09/21	2	67.50	0	0.00	67.10	2	3,647	0.05%
2020/09/15	0	0.00	3	66.70	66.80	-3	3,674	-0.08%
2020/09/11	0	0.00	1	64.00	64.00	-1	3,815	-0.03%
2020/09/09	0	0.00	0.3	64.80	64.60	-0.3	3,879	-0.01%
2020/09/03	10	67.80	0	0.00	67.50	10	4,170	0.24%
2020/08/20	1	64.00	0	0.00	63.60	1	4,430	0.02%
2020/08/12	0	0.00	1	70.20	69.90	-1	4,365	-0.02%
2020/08/11	1	71.40	0	0.00	71.10	1	4,377	0.02%
2020/08/10	0	0.00	2	70.60	69.90	-2	4,387	-0.05%
2020/08/07	5	71.76	4	70.85	70.80	1	4,407	0.02%
2020/07/30	2.1	68.95	0	0.00	69.40	2.1	4,592	0.05%
2020/07/28	1	68.80	2	69.50	67.30	-1	4,577	-0.02%
2020/07/27	2	69.05	0	0.00	69.00	2	4,590	0.04%
2020/07/24	1	71.00	1	71.50	70.40	0	4,594	0.00%
2020/07/23	1	72.30	3	73.13	72.30	-2	4,568	-0.04%
2020/07/22	2	73.25	1	73.70	73.00	1	4,581	0.02%
2020/07/21	0	0.00	5	72.00	72.00	-5	4,496	-0.11%
2020/07/16	3	71.73	0	0.00	71.50	3	4,457	0.07%
2020/07/14	2	72.40	14	72.87	72.60	-12	4,456	-0.27%
2020/07/13	0	0.00	5	76.10	75.20	-5	4,414	-0.11%
2020/07/10	12	75.93	7	78.59	75.00	5	4,421	0.11%
2020/07/09	39	80.07	38	80.91	79.90	1	4,363	0.02%
2020/07/08	18	81.22	1	82.00	81.40	17	4,194	0.41%
2020/07/07	3	74.40	13	74.52	77.10	-10	3,612	-0.28%
2020/07/06	0	0.00	1	72.00	72.10	-1	3,368	-0.03%
2020/07/03	0	0.00	2	70.60	70.60	-2	3,365	-0.06%
2020/07/02	4	71.20	5	71.16	71.20	-1	3,431	-0.03%
2020/07/01	1	71.20	1	71.10	71.00	0	3,440	0.00%
2020/06/29	1	68.80	0	0.00	68.80	1	3,425	0.03%
2020/06/24	0	0.00	1	70.20	70.20	-1	3,431	-0.03%
2020/06/19	0	0.00	5	71.38	70.00	-5	3,529	-0.14%
2020/06/18	0	0.00	2	70.90	70.70	-2	3,433	-0.06%
2020/06/17	2	70.45	1	70.30	70.30	1	3,447	0.03%
2020/06/15	6	68.57	0	0.00	68.00	6	3,541	0.17%
2020/06/12	9	68.18	0	0.00	68.80	9	3,559	0.25%
2020/06/11	1	70.10	4	70.93	69.90	-3	3,586	-0.08%
2020/06/10	35	73.37	33	73.20	72.20	2	3,590	0.06%
2020/06/09	12	72.15	12	71.80	72.40	0	3,506	0.00%
2020/06/08	1	71.60	1	72.40	71.50	0	3,570	0.00%
2020/06/05	0	0.00	3	71.90	72.50	-3	3,567	-0.08%
2020/06/04	1.1	71.54	0	0.00	71.40	1.1	3,593	0.03%
2020/06/03	5	72.40	8	73.20	72.40	-3	3,618	-0.08%
2020/06/02	9	71.80	3	72.60	72.30	6	3,568	0.17%
2020/05/29	0	0.00	6	68.52	68.50	-6	3,434	-0.17%
2020/05/27	3	70.40	0	0.00	70.20	3	3,511	0.09%
2020/05/22	1	68.30	1	68.20	68.10	0	3,694	0.00%
2020/05/19	0	0.00	2	68.00	68.00	-2	3,884	-0.05%
2020/05/18	1	67.80	0	0.00	67.30	1	4,012	0.02%
2020/05/15	2	67.10	6	68.00	67.20	-4	4,013	-0.10%
2020/05/14	0	0.00	1	69.50	68.80	-1	4,008	-0.02%
2020/05/12	5	70.98	3	71.40	71.00	2	4,052	0.05%
2020/05/08	14	71.02	9	72.33	70.70	5	4,087	0.12%
2020/05/07	3	72.93	2	73.35	74.60	1	3,973	0.03%
2020/05/06	4	71.50	4	70.95	71.30	0	3,944	0.00%
2020/05/05	5	70.90	0	0.00	71.20	5	3,964	0.13%
2020/04/30	4	72.45	5	72.50	72.60	-1	4,096	-0.02%
2020/04/29	1	71.50	0	0.00	71.30	1	4,105	0.02%
2020/04/28	1	70.50	3	70.97	70.40	-2	4,132	-0.05%
2020/04/27	2	70.70	0	0.00	70.40	2	4,228	0.05%
2020/04/17	15	70.50	16	70.46	69.20	-1	4,584	-0.02%
2020/04/16	2	69.90	0	0.00	69.70	2	4,725	0.04%
2020/04/15	3	70.10	6	69.88	70.10	-3	4,829	-0.06%
2020/04/14	4	70.18	7	68.84	69.70	-3	4,917	-0.06%
2020/04/13	4	67.80	1	65.50	67.40	3	5,160	0.06%
2020/04/10	1	67.10	0	0.00	66.80	1	5,536	0.02%
2020/04/09	2	69.45	1	67.60	67.30	1	5,868	0.02%
2020/04/08	1	68.00	2	68.00	68.40	-1	6,121	-0.02%
2020/04/07	0	0.00	1	65.40	66.60	-1	6,268	-0.02%
2020/03/27	0	0.00	1	63.80	61.00	-1	7,928	-0.01%
2020/03/26	2	61.80	4	60.80	61.80	-2	8,385	-0.02%
2020/03/25	4	62.15	1	61.90	61.60	3	8,673	0.03%
2020/03/23	1	53.60	4	55.05	54.10	-3	8,864	-0.03%
2020/03/20	1	55.70	3	57.10	57.50	-2	9,195	-0.02%
2020/03/19	1	52.70	1	52.30	52.30	0	9,238	0.00%
2020/03/18	1	60.60	0	0.00	58.10	1	9,165	0.01%
2020/03/17	2	63.00	0	0.00	60.20	2	9,235	0.02%
2020/03/16	2	63.70	1	69.40	62.00	1	9,171	0.01%
2020/03/13	3	65.87	2	65.75	68.00	1	9,102	0.01%
2020/03/12	1	71.00	0	0.00	71.00	1	9,013	0.01%
2020/03/10	0	0.00	0	81.50	80.80	0	8,950	0.00%
2020/03/09	4	80.80	0	0.00	79.00	4	8,906	0.04%
2020/03/06	2	83.25	8	83.50	83.20	-6	8,846	-0.07%
2020/03/05	8	85.39	0	0.00	84.60	8	8,831	0.09%
2020/03/03	1	83.70	1	84.00	83.70	0	8,805	0.00%
2020/03/02	0	0.00	3	83.53	81.50	-3	8,759	-0.03%
2020/02/27	3.1	86.65	0	0.00	83.70	3.1	8,723	0.04%
2020/02/26	1	88.30	0	0.00	88.30	1	8,644	0.01%
2020/02/24	0	0.00	1	89.50	91.90	-1	8,532	-0.01%
2020/02/21	5	90.52	10	90.83	90.70	-5	8,502	-0.06%
2020/02/20	8	91.45	7	91.94	91.00	1	8,474	0.01%
2020/02/19	2	88.95	2	90.25	92.10	0	8,358	0.00%
2020/02/18	1	88.80	8	88.51	88.30	-7	8,233	-0.09%
2020/02/17	2	88.25	1	89.40	88.40	1	8,238	0.01%
2020/02/14	1	87.90	1	88.60	88.80	0	8,215	0.00%
2020/02/13	2	88.25	0	0.00	87.80	2	8,200	0.02%
2020/02/12	10	86.30	13	87.88	88.50	-3	8,187	-0.04%
2020/02/11	2	85.05	0	0.00	85.50	2	8,131	0.02%
2020/02/10	5	83.80	0	0.00	84.00	5	8,140	0.06%
2020/02/06	2	87.10	0	0.00	88.00	2	8,139	0.02%
2020/02/05	1	87.00	6	87.08	86.70	-5	8,141	-0.06%
2020/02/04	8	87.33	0	0.00	87.60	8	8,089	0.10%
2020/01/31	0	0.00	1	86.80	86.50	-1	8,256	-0.01%
2020/01/30	3	86.73	0	0.00	86.60	3	8,282	0.04%
2020/01/20	1	96.10	1	95.80	96.20	0	8,158	0.00%
2020/01/17	2	95.05	0	0.00	95.00	2	8,174	0.02%
2020/01/16	1	95.60	3	95.47	96.60	-2	8,264	-0.02%
2020/01/15	0	0.00	3	96.57	95.50	-3	8,159	-0.04%
2020/01/14	6	98.18	8	98.78	98.30	-2	8,055	-0.02%
2020/01/13	6	97.97	6	97.23	98.20	0	7,961	0.00%
2020/01/10	8	97.11	11	100.93	97.00	-3	7,897	-0.04%
2020/01/09	15	100.27	12	99.56	100.50	3	7,686	0.04%
2020/01/08	7	100.00	1	98.80	97.40	6	7,556	0.08%
2020/01/07	12	98.96	13	100.65	99.20	-1	7,403	-0.01%
2020/01/06	13	107.04	3	106.33	103.00	10	7,077	0.14%
2020/01/03	12	104.04	25	106.30	104.50	-13	6,656	-0.20%
2020/01/02	15	110.23	17	110.06	108.50	-2	6,306	-0.03%
2019/12/31	7	107.57	9	106.72	108.00	-2	6,011	-0.03%
2019/12/30	17	106.65	20	105.73	105.50	-3	5,801	-0.05%
2019/12/27	12	106.63	16	107.31	106.00	-4	5,576	-0.07%
2019/12/26	29	105.38	26	105.71	106.50	3	5,269	0.06%
2019/12/25	28	99.73	23	99.39	101.50	5	4,672	0.11%
2019/12/24	12	96.47	19	96.57	96.50	-7	4,318	-0.16%
2019/12/23	5	95.40	8	97.21	95.80	-3	4,028	-0.07%
2019/12/20	17	88.15	16	87.12	88.90	1	3,572	0.03%
2019/12/19	13	86.08	12	87.18	85.60	1	3,250	0.03%
2019/12/18	10	86.44	11	85.93	86.50	-1	3,126	-0.03%
2019/12/17	11	86.38	17	85.71	86.00	-6	3,007	-0.20%
2019/12/16	0	0.00	1	82.20	82.80	-1	2,674	-0.04%
2019/12/12	6	80.35	5	81.60	80.20	1	2,560	0.04%
2019/12/09	0	0.00	3	79.40	78.90	-3	2,476	-0.12%
2019/12/04	5	77.30	0	0.00	77.10	5	2,481	0.20%
2019/11/27	1	78.20	0	0.00	78.70	1	2,591	0.04%
2019/11/20	2	76.50	19	76.40	76.60	-17	2,931	-0.58%
2019/11/13	6	79.38	1	79.10	79.10	5	3,136	0.16%
2019/11/11	7	79.83	6	81.42	79.70	1	3,175	0.03%
2019/11/08	5	83.12	5	83.70	83.00	0	3,204	0.00%
2019/11/07	1	83.50	0	0.00	83.60	1	3,248	0.03%
2019/11/06	2	84.40	0	0.00	84.20	2	3,240	0.06%
2019/11/05	0	0.00	3	86.20	85.20	-3	3,239	-0.09%
2019/11/04	5	85.48	4	86.05	85.40	1	3,240	0.03%
2019/11/01	1	85.30	1	85.00	85.30	0	3,225	0.00%
2019/10/31	4	84.35	2	84.10	84.00	2	3,225	0.06%
2019/10/30	8	85.11	11	86.08	84.90	-3	3,181	-0.09%
2019/10/29	0	0.00	2	84.55	84.80	-2	2,957	-0.07%
2019/10/28	0	0.00	2	82.50	82.10	-2	2,908	-0.07%
2019/10/25	3	83.13	3	84.20	83.00	0	2,909	0.00%
2019/10/24	10	83.51	12	83.29	84.30	-2	2,857	-0.07%
2019/10/22	0	0.00	2	80.60	80.10	-2	2,736	-0.07%
2019/10/21	2	81.20	0	0.00	80.20	2	2,780	0.07%
2019/10/18	2	81.10	0	0.00	80.80	2	2,802	0.07%
2019/10/17	0	0.00	2	80.00	79.80	-2	2,838	-0.07%
2019/10/14	1	79.00	0	0.00	78.90	1	3,284	0.03%
2019/10/03	6	80.73	0	0.00	80.60	6	3,366	0.18%
2019/09/24	5	81.24	0	0.00	81.20	5	3,690	0.14%
2019/09/23	7	81.30	7	81.40	81.00	0	3,757	0.00%
2019/09/19	1	81.30	3	80.70	80.40	-2	4,033	-0.05%
2019/09/17	2	82.10	2	82.00	81.90	0	4,030	0.00%
2019/09/09	16	83.73	2	84.05	83.60	14	4,317	0.32%
2019/09/06	1	85.30	1	86.40	85.30	0	4,528	0.00%
2019/08/29	5	87.90	3	87.20	86.10	2	4,820	0.04%
2019/08/28	3	86.93	4	86.73	87.70	-1	4,687	-0.02%
2019/08/26	2	83.00	0	0.00	82.00	2	4,579	0.04%
2019/08/22	0	0.00	3	86.40	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	3	84.77	4	85.45	85.30	-1	4,411	-0.02%
2019/08/19	1	85.00	3	84.80	84.10	-2	4,378	-0.05%
2019/08/16	4	84.40	7	84.36	85.00	-3	4,345	-0.07%
2019/08/14	5	81.80	0	0.00	82.30	5	4,258	0.12%
2019/08/12	0	0.00	21	83.61	82.90	-21	4,208	-0.50%
2019/08/08	1	79.30	1	79.50	79.50	0	4,154	0.00%
2019/08/06	0	0.00	1	79.50	79.50	-1	4,196	-0.02%
2019/08/05	0	0.00	2	78.05	78.00	-2	4,198	-0.05%
2019/08/02	13	80.47	24	80.56	80.60	-11	4,196	-0.26%
2019/07/31	3	82.67	1	81.70	83.40	2	4,220	0.05%
2019/07/30	10	82.20	0	0.00	81.80	10	4,191	0.24%
2019/07/29	0	0.00	1	85.90	85.10	-1	4,203	-0.02%
2019/07/24	1	83.90	0	0.00	84.30	1	4,282	0.02%
2019/07/23	2	85.50	1	84.90	84.80	1	4,307	0.02%
2019/07/22	2	85.25	0	0.00	84.90	2	4,351	0.05%
2019/07/18	7	85.66	10	87.96	85.00	-3	4,337	-0.07%
2019/07/17	33	88.82	34	90.90	87.20	-1	4,321	-0.02%
2019/07/16	2	87.45	2	87.55	86.80	0	4,094	0.00%
2019/07/15	0	0.00	1	85.80	86.00	-1	4,122	-0.02%
2019/07/12	0	0.00	1	86.30	85.80	-1	4,268	-0.02%
2019/07/11	1	87.30	1	86.30	86.00	0	4,338	0.00%
2019/07/10	0	0.00	2	85.60	86.40	-2	4,383	-0.05%
2019/07/08	1	85.00	7	85.49	85.10	-6	4,593	-0.13%
2019/07/04	2	86.30	0	0.00	86.00	2	4,777	0.04%
2019/07/03	28	90.03	1	88.40	87.00	27	4,814	0.56%
2019/07/02	1	88.70	0	0.00	88.50	1	4,827	0.02%
2019/07/01	32	91.30	23	90.50	89.70	9	4,829	0.19%
2019/06/28	8	86.36	7	85.94	86.90	1	4,801	0.02%
2019/06/27	9	86.91	21	85.81	86.90	-12	5,131	-0.23%
2019/06/26	3	82.20	2	81.55	82.40	1	4,997	0.02%
2019/06/25	10	81.40	1	81.80	81.30	9	5,226	0.17%
2019/06/24	1	81.60	3	81.63	82.70	-2	5,489	-0.04%
2019/06/21	3	83.50	6	83.27	80.80	-3	6,009	-0.05%
2019/06/20	4	83.95	4	83.98	84.00	0	6,228	0.00%
2019/06/19	4	82.27	7	82.53	82.20	-3	6,977	-0.04%
2019/06/18	1	83.10	1	81.20	80.80	0	7,536	0.00%
2019/06/17	7	81.84	7	81.30	83.00	0	7,921	0.00%
2019/06/14	14	81.90	25	82.18	81.60	-11	7,923	-0.14%
2019/06/13	6	80.62	34	81.66	80.40	-28	7,774	-0.36%
2019/06/12	1	75.00	0	0.00	76.00	1	7,605	0.01%
2019/06/11	2	75.30	1	74.30	74.10	1	7,906	0.01%
2019/06/10	1	72.20	2	72.45	73.50	-1	8,015	-0.01%
2019/06/06	3	70.53	0	0.00	70.00	3	8,052	0.04%
2019/06/04	6	72.72	0	0.00	72.10	6	8,039	0.07%
2019/06/03	1	72.60	1	72.20	72.20	0	8,071	0.00%
2019/05/31	1	74.60	3	73.90	73.60	-2	8,119	-0.02%
2019/05/29	3	71.60	1	72.00	72.20	2	8,229	0.02%
2019/05/27	0	0.00	16	72.00	72.30	-16	8,334	-0.19%
2019/05/23	10	74.00	0	0.00	72.90	10	8,607	0.12%
2019/05/22	10	75.80	0	0.00	75.50	10	9,113	0.11%
2019/05/21	6	74.75	10	77.00	77.30	-4	9,173	-0.04%
2019/05/20	0	0.00	3	74.70	75.20	-3	9,297	-0.03%
2019/05/17	22	76.18	4	77.15	75.00	18	9,366	0.19%
2019/05/16	2	78.55	1	79.90	78.00	1	9,375	0.01%
2019/05/15	6	80.77	2	80.00	80.00	4	9,406	0.04%
2019/05/14	6	79.25	24	77.93	80.60	-18	9,518	-0.19%
2019/05/13	12	79.04	11	79.59	78.50	1	9,507	0.01%
2019/05/10	1	81.40	0	0.00	81.50	1	9,510	0.01%
2019/05/09	15	83.17	0	0.00	82.00	15	9,554	0.16%
2019/05/08	3	84.30	3	84.60	85.40	0	9,574	0.00%
2019/05/06	1	85.70	7	86.91	85.70	-6	9,611	-0.06%
2019/05/03	2	90.70	0	0.00	89.70	2	9,571	0.02%
2019/05/02	4	88.23	4	88.48	88.00	0	9,524	0.00%
2019/04/30	14	86.56	16	86.98	88.30	-2	9,544	-0.02%
2019/04/29	5	85.82	5	86.18	85.50	0	9,591	0.00%
2019/04/26	4	87.53	3	86.50	87.50	1	9,773	0.01%
2019/04/25	12	91.55	6	92.05	91.40	6	9,894	0.06%
2019/04/24	6	91.07	6	91.53	90.80	0	9,943	0.00%
2019/04/18	37	93.21	38	92.56	92.50	-1	10,755	-0.01%
2019/04/17	11	92.17	15	92.28	91.20	-4	10,669	-0.04%
2019/04/16	6	91.78	13	91.98	92.20	-7	10,632	-0.07%
2019/04/12	8	93.69	4	95.15	91.50	4	10,511	0.04%
2019/04/11	7	97.19	2	95.95	94.80	5	10,375	0.05%
2019/04/10	6	97.45	6	96.90	96.30	0	10,308	0.00%
2019/04/09	1	98.00	1	96.50	96.10	0	10,267	0.00%
2019/04/08	10	98.52	10	97.26	96.50	0	10,221	0.00%
2019/04/03	1	99.70	2	98.35	97.50	-1	10,114	-0.01%
2019/04/02	19	98.33	17	98.51	98.80	2	10,066	0.02%
2019/04/01	41	100.48	35	100.03	97.40	6	9,895	0.06%
2019/03/29	13	97.48	13	97.82	98.40	0	9,486	0.00%
2019/03/28	15	96.90	16	97.38	96.40	-1	9,346	-0.01%
2019/03/27	21	97.37	17	97.55	97.70	4	9,125	0.04%
2019/03/26	27	99.34	37	99.19	99.10	-10	8,857	-0.11%
2019/03/25	14	93.88	11	93.07	95.60	3	8,350	0.04%
2019/03/22	54	95.03	62	94.80	94.60	-8	8,080	-0.10%
2019/03/21	45	87.90	36	88.74	90.50	9	7,287	0.12%
2019/03/20	10	84.93	25	84.48	82.30	-15	6,741	-0.22%
2019/03/18	3	80.23	2	79.55	78.80	1	6,301	0.02%
2019/03/15	5	78.64	7	79.94	78.80	-2	6,244	-0.03%
2019/03/14	14	80.19	22	79.70	80.10	-8	6,161	-0.13%
2019/03/13	7	78.36	4	78.45	79.10	3	5,920	0.05%
2019/03/12	2	76.60	5	76.14	75.60	-3	5,834	-0.05%
2019/03/11	3	75.10	0	0.00	74.90	3	5,819	0.05%
2019/03/08	10	74.30	0	0.00	74.80	10	5,987	0.17%
2019/03/07	1	76.50	0	0.00	75.60	1	6,020	0.02%
2019/03/06	3	77.60	2	77.70	77.40	1	6,106	0.02%
2019/03/05	10	78.03	10	77.95	77.20	0	6,139	0.00%
2019/02/27	7	76.49	8	76.84	77.20	-1	6,089	-0.02%
2019/02/25	15	80.40	24	79.75	79.20	-9	6,320	-0.14%
2019/02/22	24	79.04	8	79.55	78.80	16	6,205	0.26%
2019/02/21	14	78.50	42	77.71	79.70	-28	6,066	-0.46%
2019/02/20	23	75.29	5	75.80	74.20	18	5,579	0.32%
2019/02/19	7	75.70	17	75.86	75.00	-10	5,591	-0.18%
2019/02/18	6	73.67	29	74.21	74.50	-23	5,466	-0.42%
2019/02/15	12	73.34	0	0.00	72.50	12	5,404	0.22%
2019/02/14	12	74.68	31	74.87	74.10	-19	5,410	-0.35%
2019/02/13	6	75.07	30	75.46	74.80	-24	5,440	-0.44%
2019/02/12	12	75.12	1	74.80	75.00	11	5,329	0.21%
2019/02/11	37	74.56	0	0.00	74.80	37	5,362	0.69%
2019/01/30	14	74.87	4	74.20	73.50	10	5,743	0.17%
2019/01/29	3	71.90	17	73.31	74.00	-14	6,050	-0.23%
2019/01/28	13	72.99	11	72.91	72.70	2	6,021	0.03%
2019/01/25	3	74.03	14	73.76	73.20	-11	6,071	-0.18%
2019/01/24	9	72.67	24	72.92	72.50	-15	6,106	-0.25%
2019/01/23	12	73.04	30	72.98	72.50	-18	6,125	-0.29%
2019/01/22	26	73.57	11	74.43	73.00	15	6,136	0.24%
2019/01/21	19	74.36	7	75.13	73.80	12	6,157	0.19%
2019/01/18	20	74.99	33	74.49	74.30	-13	6,148	-0.21%
2019/01/17	58	75.62	10	75.67	72.70	48	5,990	0.80%
2019/01/16	11	74.78	9	74.62	74.10	2	5,890	0.03%
2019/01/15	18	74.39	14	74.31	75.50	4	5,839	0.07%
2019/01/14	14	74.50	14	74.98	75.10	0	5,709	0.00%
2019/01/11	27	72.90	17	72.91	71.80	10	5,386	0.19%
2019/01/10	5	71.34	10	72.31	71.50	-5	5,164	-0.10%
2019/01/09	1	69.00	3	68.60	67.60	-2	4,877	-0.04%
2019/01/08	2	67.50	2	68.50	68.50	0	4,827	0.00%
2019/01/07	0	0.00	8	66.36	66.40	-8	4,801	-0.17%
2019/01/04	10	62.97	21	63.80	64.00	-11	4,813	-0.23%
2019/01/03	19	66.07	0	0.00	65.30	19	4,893	0.39%
2019/01/02	0	0.00	8	66.93	67.00	-8	4,968	-0.16%
2018/12/28	12	66.08	12	66.73	66.20	0	4,990	0.00%
2018/12/27	3	65.00	32	64.60	65.20	-29	4,989	-0.58%
2018/12/26	27	63.69	0	0.00	62.70	27	4,986	0.54%
2018/12/25	17	63.59	15	64.01	63.70	2	5,055	0.04%
2018/12/24	5	63.60	16	64.42	65.00	-11	5,187	-0.21%
2018/12/22	7	63.87	8	64.00	63.80	-1	5,205	-0.02%
2018/12/21	22	63.71	50	64.17	64.60	-28	5,238	-0.53%
2018/12/20	24	65.50	17	65.91	64.50	7	5,217	0.13%
2018/12/19	26	66.89	17	67.54	66.30	9	5,225	0.17%
2018/12/18	31	67.76	9	68.69	66.70	22	5,263	0.42%
2018/12/17	0	0.00	3	68.13	68.60	-3	5,355	-0.06%
2018/12/14	8	66.86	11	67.92	67.50	-3	5,358	-0.06%
2018/12/13	17	68.67	1	67.30	67.40	16	5,338	0.30%
2018/12/12	3	66.80	11	66.14	67.70	-8	5,285	-0.15%
2018/12/11	1	64.30	21	64.63	64.60	-20	5,251	-0.38%
2018/12/10	23	63.83	13	64.35	63.50	10	5,277	0.19%
2018/12/07	0	0.00	9	66.37	65.60	-9	5,273	-0.17%
2018/12/06	36	66.37	28	66.80	64.70	8	5,302	0.15%
2018/12/05	18	67.69	1	66.90	66.90	17	5,326	0.32%
2018/12/04	29	69.52	21	70.03	69.90	8	5,422	0.15%
2018/12/03	4	69.70	36	68.80	69.80	-32	5,413	-0.59%
2018/11/30	13	66.51	7	67.50	66.70	6	5,250	0.11%
2018/11/29	27	68.21	6	69.17	66.50	21	5,216	0.40%
2018/11/28	27	66.76	25	67.27	68.00	2	5,100	0.04%
2018/11/27	23	65.29	39	65.91	66.90	-16	5,032	-0.32%
2018/11/26	20	64.85	20	65.37	65.00	0	4,961	0.00%
2018/11/23	30	64.12	31	64.71	64.40	-1	4,940	-0.02%
2018/11/22	23	65.74	26	65.99	64.10	-3	4,887	-0.06%
2018/11/21	12	62.74	26	63.46	63.60	-14	4,645	-0.30%
2018/11/20	4	62.60	4	63.20	62.90	0	4,632	0.00%
2018/11/19	1	63.30	0	0.00	63.50	1	4,629	0.02%
2018/11/16	24	62.68	23	63.23	62.60	1	4,624	0.02%
2018/11/15	9	60.83	17	61.54	61.70	-8	4,569	-0.18%
2018/11/14	15	61.55	3	62.77	60.80	12	4,587	0.26%
2018/11/13	6	59.60	18	60.79	62.20	-12	4,617	-0.26%
2018/11/12	9	62.28	9	63.98	61.10	0	4,614	0.00%
2018/11/09	1	61.40	1	62.00	62.00	0	4,641	0.00%
2018/11/08	26	63.25	19	62.97	61.80	7	4,694	0.15%
2018/11/07	25	62.23	22	62.88	63.00	3	4,732	0.06%
2018/11/06	7	63.77	13	64.52	62.50	-6	4,522	-0.13%
2018/11/05	11	58.33	2	59.65	60.60	9	4,226	0.21%
2018/11/02	0	0.00	2	59.10	58.20	-2	4,408	-0.05%
2018/11/01	20	57.40	26	58.50	57.90	-6	4,733	-0.13%
2018/10/31	0	0.00	2	55.40	55.40	-2	4,905	-0.04%
2018/10/30	1	53.00	0	0.00	52.40	1	4,885	0.02%
2018/10/25	4	57.38	0	0.00	56.80	4	4,816	0.08%
2018/10/24	5	60.32	3	61.00	60.20	2	4,759	0.04%
2018/10/23	5	59.34	0	0.00	58.00	5	4,734	0.11%
2018/10/22	0	0.00	6	60.83	60.90	-6	4,739	-0.13%
2018/10/19	2	56.90	2	58.20	59.70	0	4,740	0.00%
2018/10/17	3	59.07	0	0.00	58.50	3	4,821	0.06%
2018/10/15	0	0.00	1	58.20	57.80	-1	5,034	-0.02%
2018/10/12	0	0.00	1	56.60	57.40	-1	5,083	-0.02%
2018/10/11	4	55.63	8	56.15	54.50	-4	5,070	-0.08%
2018/10/09	9	60.98	0	0.00	60.50	9	5,094	0.18%
2018/10/08	8	65.79	6	66.48	64.80	2	5,036	0.04%
2018/10/05	18	68.08	10	66.90	67.00	8	5,060	0.16%
2018/10/04	1	70.30	1	70.70	70.20	0	5,118	0.00%
2018/10/03	5	69.76	5	70.22	70.00	0	5,118	0.00%
2018/10/02	25	75.25	22	75.55	73.50	3	5,095	0.06%
2018/09/28	5	72.18	4	72.18	72.30	1	5,050	0.02%
2018/09/27	2	71.55	2	72.00	71.70	0	5,147	0.00%
2018/09/26	4	72.30	3	71.83	71.40	1	5,164	0.02%
2018/09/25	3	70.53	10	71.69	72.20	-7	5,172	-0.14%
2018/09/21	7	68.93	6	69.05	70.20	1	5,170	0.02%
2018/09/20	4	70.38	6	70.92	70.70	-2	5,080	-0.04%
2018/09/19	2	70.45	4	70.70	70.20	-2	5,087	-0.04%
2018/09/18	3	70.20	4	70.30	70.00	-1	5,141	-0.02%
2018/09/17	3	71.37	2	72.10	71.70	1	5,179	0.02%
2018/09/14	9	70.34	9	70.88	71.70	0	5,216	0.00%
2018/09/13	2	69.50	2	69.45	68.50	0	5,236	0.00%
2018/09/12	1	70.20	0	0.00	69.20	1	5,278	0.02%
2018/09/11	2	69.65	8	70.83	70.70	-6	5,357	-0.11%
2018/09/10	13	71.45	3	72.90	69.30	10	5,325	0.19%
2018/09/07	4	78.78	1	78.90	77.00	3	5,431	0.06%
2018/09/06	5	79.50	2	79.90	79.80	3	5,571	0.05%
2018/09/05	1	80.40	3	80.43	80.20	-2	5,869	-0.03%
2018/09/04	2	79.50	1	79.00	79.50	1	6,252	0.02%
2018/09/03	2	80.00	1	79.10	78.70	1	6,833	0.01%
2018/08/31	4	80.03	4	80.50	80.80	0	7,235	0.00%
2018/08/30	1	80.70	1	80.70	80.70	0	7,340	0.00%
2018/08/29	1	80.90	1	80.60	80.40	0	7,524	0.00%
2018/08/28	7	81.07	3	81.30	80.60	4	7,796	0.05%
2018/08/27	1	79.00	3	80.13	80.40	-2	7,822	-0.03%
2018/08/24	2	78.85	3	78.87	78.60	-1	7,863	-0.01%
2018/08/23	3	79.77	1	79.30	79.30	2	7,938	0.03%
2018/08/22	2	79.45	5	80.24	80.10	-3	7,956	-0.04%
2018/08/21	0	0.00	1	80.30	79.70	-1	8,028	-0.01%
2018/08/20	11	79.03	0	0.00	78.60	11	8,107	0.14%
2018/08/17	1	79.50	2	80.85	79.50	-1	8,203	-0.01%
2018/08/16	1	78.70	5	79.20	80.00	-4	8,362	-0.05%
2018/08/14	5	80.80	2	82.00	81.60	3	8,375	0.04%
2018/08/13	9	83.17	6	82.62	82.60	3	8,370	0.04%
2018/08/10	10	90.06	0	0.00	88.30	10	8,213	0.12%
2018/08/09	8	90.19	31	90.60	90.80	-23	8,330	-0.28%
2018/08/08	23	92.20	11	89.79	92.20	12	8,183	0.15%
2018/08/07	10	84.68	4	83.35	83.90	6	7,839	0.08%
2018/08/06	4	87.68	1	88.00	88.00	3	7,689	0.04%
2018/08/01	0	0.00	2	90.60	89.10	-2	7,823	-0.03%
2018/07/30	1	90.80	6	91.10	89.70	-5	7,938	-0.06%
2018/07/27	1	89.30	1	89.30	89.20	0	7,938	0.00%
2018/07/26	1	88.70	1	88.20	88.10	0	7,950	0.00%
2018/07/25	1	89.00	0	0.00	88.50	1	7,991	0.01%
2018/07/24	7	87.99	3	88.27	89.00	4	8,123	0.05%
2018/07/23	7	89.61	4	89.20	89.50	3	8,134	0.04%
2018/07/20	3	92.57	3	93.30	92.20	0	8,180	0.00%
2018/07/18	0	0.00	1	90.30	90.30	-1	8,211	-0.01%
2018/07/17	4	93.10	4	94.10	91.90	0	8,406	0.00%
2018/07/13	2	92.20	2	91.90	91.00	0	8,549	0.00%
2018/07/12	0	0.00	1	90.30	91.50	-1	8,961	-0.01%
2018/07/11	2	87.15	3	87.90	87.50	-1	9,523	-0.01%
2018/07/10	2	89.00	5	89.04	88.90	-3	9,647	-0.03%
2018/07/09	2	87.60	0	0.00	87.30	2	9,676	0.02%
2018/07/05	4	86.95	0	0.00	86.00	4	9,703	0.04%
2018/07/04	1	88.80	2	89.90	90.20	-1	9,695	-0.01%
2018/07/03	1	90.50	0	0.00	90.50	1	9,676	0.01%
2018/07/02	3	94.13	9	94.53	92.00	-6	9,669	-0.06%
2018/06/29	6	93.40	2	92.70	94.00	4	9,665	0.04%
2018/06/28	0	0.00	12	90.67	91.70	-12	9,635	-0.12%
2018/06/27	0	0.00	2	93.60	90.90	-2	9,654	-0.02%
2018/06/26	2	91.05	2	91.85	92.50	0	9,635	0.00%
2018/06/22	4	96.20	5	97.04	96.80	-1	9,646	-0.01%
2018/06/21	15	100.22	7	99.99	98.50	8	9,690	0.08%
2018/06/20	18	99.81	17	99.43	99.00	1	9,823	0.01%
2018/06/19	11	104.18	8	103.50	102.00	3	9,921	0.03%
2018/06/15	19	107.34	4	108.75	107.00	15	10,086	0.15%
2018/06/14	8	111.31	3	110.33	110.00	5	10,122	0.05%
2018/06/13	5	114.10	11	112.82	109.50	-6	10,003	-0.06%
2018/06/12	23	112.78	22	113.27	111.50	1	9,896	0.01%
2018/06/11	21	112.02	13	111.50	111.00	8	9,973	0.08%
2018/06/08	13	105.23	11	106.00	107.50	2	9,426	0.02%
2018/06/07	5	98.98	6	98.77	97.90	-1	9,122	-0.01%
2018/06/06	10	101.80	2	102.00	99.30	8	9,083	0.09%
2018/06/05	16	98.93	40	98.03	98.90	-24	9,182	-0.26%
2018/06/01	2	95.30	3	95.17	94.70	-1	9,016	-0.01%
2018/05/31	3	94.80	0	0.00	94.70	3	9,096	0.03%
2018/05/30	4	93.63	15	93.29	93.20	-11	9,150	-0.12%
2018/05/29	2	95.65	1	95.60	95.50	1	9,289	0.01%
2018/05/28	38	96.73	30	97.04	95.90	8	9,717	0.08%
2018/05/25	31	95.97	28	97.39	95.20	3	9,996	0.03%
2018/05/24	18	95.32	32	95.50	95.00	-14	9,908	-0.14%
2018/05/23	4	92.00	3	92.00	92.10	1	9,867	0.01%
2018/05/22	5	93.24	4	92.65	92.50	1	9,902	0.01%
2018/05/21	14	92.36	6	93.07	92.50	8	9,906	0.08%
2018/05/18	5	91.74	4	90.35	90.20	1	9,899	0.01%
2018/05/17	43	93.89	19	93.07	92.20	24	10,010	0.24%
2018/05/16	3	90.00	4	90.10	90.00	-1	9,969	-0.01%
2018/05/14	2	88.20	3	88.67	88.60	-1	10,327	-0.01%
2018/05/11	5	91.38	2	92.45	90.00	3	10,396	0.03%
2018/05/10	0	0.00	1	91.60	91.30	-1	10,518	-0.01%
2018/05/09	4	91.05	3	92.60	90.30	1	10,770	0.01%
2018/05/08	1	91.20	2	91.20	90.70	-1	10,944	-0.01%
2018/05/07	8	92.60	4	93.30	92.30	4	11,138	0.04%
2018/05/04	1	91.70	8	90.76	89.80	-7	11,659	-0.06%
2018/05/03	1	89.50	4	90.10	89.20	-3	11,957	-0.03%
2018/05/02	2	91.50	0	0.00	90.40	2	12,704	0.02%
2018/04/30	10	90.56	16	88.94	92.40	-6	13,070	-0.05%
2018/04/27	13	91.73	1	90.50	91.00	12	12,940	0.09%
2018/04/26	1	94.50	0	0.00	89.90	1	12,914	0.01%
2018/04/25	5	94.88	5	95.24	95.30	0	12,840	0.00%
2018/04/24	1	96.90	1	96.00	95.00	0	12,816	0.00%
2018/04/23	3	101.50	3	99.53	99.50	0	12,740	0.00%
2018/04/20	8	108.31	15	108.47	106.50	-7	12,537	-0.06%
2018/04/19	15	108.30	15	106.80	106.50	0	12,413	0.00%
2018/04/18	17	111.35	12	110.50	107.00	5	12,497	0.04%
2018/04/17	26	108.08	26	110.56	109.50	0	12,046	0.00%
2018/04/16	2	104.50	2	103.25	104.00	0	11,418	0.00%
2018/04/13	11	102.77	12	102.50	102.50	-1	11,333	-0.01%
2018/04/12	1	103.50	6	103.08	102.00	-5	11,311	-0.04%
2018/04/11	2	104.75	5	104.10	101.50	-3	11,358	-0.03%
2018/04/10	1	104.00	2	105.00	103.00	-1	11,373	-0.01%
2018/04/03	0	0.00	2	100.00	100.50	-2	11,428	-0.02%
2018/03/29	3	105.50	6	103.75	103.00	-3	11,891	-0.03%
2018/03/27	3	104.83	2	107.00	105.00	1	11,935	0.01%
2018/03/26	3	105.00	6	105.50	104.00	-3	11,928	-0.03%
2018/03/23	19	101.05	192	102.37	103.50	-173	11,928	-1.45%	大賣/鉅額交易
2018/03/22	227	108.27	62	109.04	107.50	165	11,923	1.38%	大買/鉅額交易
2018/03/21	6	111.42	5	112.10	111.50	1	11,799	0.01%
2018/03/20	7	113.00	2	113.00	108.50	5	11,627	0.04%
2018/03/19	1	110.00	1	110.50	111.50	0	11,530	0.00%
2018/03/16	5	110.50	5	110.40	109.50	0	11,568	0.00%
2018/03/15	3	111.33	6	112.08	109.00	-3	11,700	-0.03%
2018/03/14	3	105.83	2	105.50	107.00	1	11,310	0.01%
2018/03/13	2	106.75	2	106.50	106.00	0	11,513	0.00%
2018/03/09	1	110.50	5	107.89	104.50	-4	11,812	-0.03%
2018/03/08	5	104.20	6	103.67	104.00	-1	11,748	-0.01%
2018/03/07	3	104.33	1	105.50	103.00	2	11,836	0.02%
2018/03/06	5	106.60	8	105.81	106.00	-3	11,998	-0.03%
2018/03/05	6	108.25	1	110.00	105.50	5	12,005	0.04%
2018/03/02	0	0.00	1	108.00	107.50	-1	11,990	-0.01%
2018/03/01	18	110.92	22	111.80	110.00	-4	11,933	-0.03%
2018/02/27	16	109.56	6	106.92	110.00	10	11,587	0.09%
2018/02/26	1	99.80	0	0.00	100.00	1	11,284	0.01%
2018/02/23	0	0.00	1	105.00	100.50	-1	11,390	-0.01%
2018/02/22	10	99.25	8	99.56	99.70	2	11,747	0.02%
2018/02/21	0	0.00	2	98.50	100.50	-2	11,855	-0.02%
2018/02/12	3	94.67	1	93.00	93.00	2	11,861	0.02%
2018/02/09	3	90.97	1	90.70	96.00	2	12,282	0.02%
2018/02/08	2	96.00	5	95.44	96.00	-3	12,232	-0.02%
2018/02/07	3	102.67	5	102.00	97.80	-2	12,194	-0.02%
2018/02/06	9	100.32	0	0.00	97.80	9	12,216	0.07%
2018/02/05	16	108.69	1	109.00	108.50	15	12,046	0.12%
2018/02/02	4	112.75	6	113.33	112.50	-2	12,119	-0.02%
2018/02/01	7	117.21	4	115.38	114.00	3	12,158	0.02%
2018/01/31	8	118.63	1	118.50	118.00	7	12,072	0.06%
2018/01/30	7	122.93	6	123.58	123.00	1	12,087	0.01%
2018/01/29	15	120.64	17	123.62	124.00	-2	12,033	-0.02%
2018/01/26	8	117.00	8	116.44	116.00	0	11,783	0.00%
2018/01/25	6	112.08	22	112.61	116.00	-16	11,579	-0.14%
2018/01/24	14	103.94	8	101.59	105.50	6	10,980	0.05%
2018/01/23	3	97.60	3	96.37	96.10	0	11,090	0.00%
2018/01/22	11	95.33	24	94.83	98.20	-13	11,386	-0.11%
2018/01/19	5	96.68	26	95.74	95.30	-21	11,767	-0.18%
2018/01/18	50	97.83	0	0.00	97.50	50	11,898	0.42%
2018/01/17	2	97.85	13	99.45	99.50	-11	12,261	-0.09%
2018/01/16	2	98.05	1	99.00	98.60	1	12,775	0.01%
2018/01/15	1	97.70	4	98.10	97.80	-3	12,979	-0.02%
2018/01/12	5	99.54	1	98.90	98.00	4	13,301	0.03%
2018/01/11	11	95.51	0	0.00	95.30	11	13,567	0.08%
2018/01/10	1	94.10	1	95.60	95.00	0	13,922	0.00%
2018/01/08	0	0.00	17	98.33	97.50	-17	14,563	-0.12%
2018/01/05	2	99.55	3	99.77	100.00	-1	14,791	-0.01%
2018/01/04	2	99.20	10	99.44	99.70	-8	15,107	-0.05%
2018/01/03	4	99.05	3	99.10	98.50	1	15,646	0.01%
2018/01/02	1	98.40	1	97.10	98.40	0	16,449	0.00%