亞光 (3019)-元大-信義券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
112.0
漲跌
▲4.0
漲幅
+3.70%
成交量
12,054張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	112.00	7	110.57	112.00	-3	12,604	-0.02%
2024/11/20	7.1	110.13	7	110.36	108.00	0.1	12,999	0.00%
2024/11/19	5	109.20	15	109.03	110.50	-10	13,224	-0.08%
2024/11/18	2	103.50	0	0.00	103.50	2	13,272	0.02%
2024/11/15	0	0.00	3	106.67	107.00	-3	13,896	-0.02%
2024/11/13	0	0.00	2	108.00	106.50	-2	15,121	-0.01%
2024/11/12	0	0.00	4	106.88	106.50	-4	16,050	-0.02%
2024/11/11	0	0.00	3	107.00	108.50	-3	16,799	-0.02%
2024/11/08	2	107.00	2	107.48	105.50	0	17,347	0.00%
2024/11/07	3	108.50	4.1	108.88	107.50	-1.1	17,897	-0.01%
2024/11/06	1	106.00	3	106.50	106.50	-2	18,210	-0.01%
2024/11/05	0.2	107.17	4	106.00	106.00	-3.9	18,669	-0.02%
2024/11/04	9.2	106.70	5	108.60	104.00	4.2	18,799	0.02%
2024/11/01	0	0.00	2	101.50	105.00	-2	18,597	-0.01%
2024/10/30	6	102.83	3	104.00	102.50	3	18,703	0.02%
2024/10/29	1	103.00	1	104.52	103.00	0	18,872	0.00%
2024/10/28	2	104.75	1	104.50	105.00	1	18,915	0.01%
2024/10/25	15	109.83	18	109.55	108.50	-3	18,911	-0.02%
2024/10/24	7	105.79	3	106.67	104.00	4	18,822	0.02%
2024/10/23	0	106.00	5	105.10	105.50	-5	18,721	-0.03%
2024/10/22	3	105.00	0	0.00	105.50	3	18,755	0.02%
2024/10/21	1.1	104.55	1	104.00	105.00	0.1	18,896	0.00%
2024/10/18	0	0.00	3	102.50	102.50	-3	18,984	-0.02%
2024/10/17	5	104.50	6	103.92	103.50	-1	19,053	-0.01%
2024/10/16	3	102.00	2	103.00	102.50	1	19,170	0.01%
2024/10/15	4	104.13	3	104.83	103.50	1	19,385	0.01%
2024/10/14	6.1	105.23	7	104.43	105.50	-0.9	20,052	0.00%
2024/10/11	11.2	105.39	110	105.45	103.50	-98.9	20,564	-0.48%	大賣/
2024/10/09	25	112.00	1	110.00	111.00	24	20,478	0.12%
2024/10/08	2	113.25	2	114.75	113.00	0	20,478	0.00%
2024/10/07	9	116.06	8	115.88	115.50	1	20,534	0.00%
2024/10/04	3	112.67	4	112.75	113.00	-1	20,694	0.00%
2024/10/01	54	116.80	1	116.50	114.00	53	20,661	0.26%
2024/09/30	6	114.33	10	115.05	114.00	-4	20,515	-0.02%
2024/09/27	17	116.79	6.3	117.79	115.00	10.7	20,388	0.05%
2024/09/26	34.9	123.80	176	123.35	119.00	-141.1	19,964	-0.71%	大賣/鉅額交易
2024/09/25	329	125.93	17	128.79	131.50	312	19,175	1.63%	大買/鉅額交易
2024/09/24	4	121.75	1	123.00	123.00	3	18,623	0.02%
2024/09/23	5	123.10	108	122.31	124.00	-103	18,414	-0.56%	大賣/鉅額交易
2024/09/20	10	121.15	11	121.00	118.50	-1	18,117	-0.01%
2024/09/19	11	116.50	11	119.05	120.00	0	17,906	0.00%
2024/09/18	5	115.50	1	115.50	114.00	4	17,756	0.02%
2024/09/16	1	120.00	107	122.89	118.50	-106	17,614	-0.60%	大賣/鉅額交易
2024/09/13	9	121.78	59	122.47	123.00	-50	17,417	-0.29%
2024/09/12	1	116.50	0	0.00	116.00	1	17,145	0.01%
2024/09/11	0	0.00	5	114.40	113.50	-5	17,016	-0.03%
2024/09/10	3	115.50	9	113.78	113.50	-6	16,958	-0.04%
2024/09/09	8	115.31	8	115.50	115.50	0	16,787	0.00%
2024/09/06	2	118.25	4.2	115.71	114.50	-2.2	16,733	-0.01%
2024/09/05	154.2	121.48	9	123.06	118.00	145.2	16,462	0.88%	大買/鉅額交易
2024/09/04	1	117.00	11	119.00	116.50	-10	15,927	-0.06%
2024/09/03	0	0.00	1	122.00	122.00	-1	15,706	-0.01%
2024/09/02	7	124.00	6	121.33	121.00	1	15,563	0.01%
2024/08/30	6	122.83	11	123.86	122.00	-5	15,431	-0.03%
2024/08/29	33	127.46	153	122.25	128.00	-120	15,050	-0.80%	大賣/鉅額交易
2024/08/28	14	122.32	6.8	121.74	121.50	7.2	14,231	0.05%
2024/08/27	66.4	117.36	8.3	122.34	120.50	58.1	13,968	0.42%
2024/08/26	3.1	117.06	2	119.25	115.00	1.1	13,487	0.01%
2024/08/23	19.4	121.03	18	120.56	121.50	1.4	13,259	0.01%
2024/08/22	11.1	119.27	8.6	117.22	116.00	2.5	12,891	0.02%
2024/08/21	8.2	124.48	72	126.31	126.50	-63.8	12,310	-0.52%
2024/08/20	110.2	125.73	6	124.08	122.50	104.2	11,942	0.87%	大買/鉅額交易
2024/08/19	27.4	126.00	24.2	127.65	122.00	3.2	11,626	0.03%
2024/08/16	10.2	121.09	19.1	121.31	121.00	-8.8	10,945	-0.08%
2024/08/15	50.1	116.29	55	116.55	117.00	-5	10,458	-0.05%
2024/08/14	23	111.22	14.9	111.47	111.50	8.1	9,610	0.08%
2024/08/13	0.2	103.50	11	106.27	108.00	-10.8	8,623	-0.13%
2024/08/12	14.3	99.20	13	99.29	98.40	1.3	7,825	0.02%
2024/08/09	8.2	97.30	10	97.62	95.40	-1.8	7,208	-0.03%
2024/08/08	11	95.54	14	95.36	94.00	-3	6,579	-0.05%
2024/08/07	6.1	91.28	12	92.61	93.40	-5.9	6,158	-0.10%
2024/08/06	1	87.20	3.1	83.95	87.50	-2.1	5,620	-0.04%
2024/08/05	1	80.50	0	0.00	79.60	1	5,402	0.02%
2024/08/02	1	90.00	1	90.10	88.40	0	5,291	0.00%
2024/08/01	0	0.00	1	94.00	93.70	-1	5,121	-0.02%
2024/07/31	0	0.00	1	89.30	89.70	-1	4,911	-0.02%
2024/07/29	4	89.20	7	86.73	86.10	-3	4,720	-0.06%
2024/07/19	1.4	91.33	0.2	89.60	89.30	1.2	4,225	0.03%
2024/07/18	0	0.00	1.2	90.73	90.80	-1.2	4,100	-0.03%
2024/07/17	7.4	93.72	2	95.65	93.30	5.4	3,974	0.14%
2024/07/16	3	95.97	18.6	95.50	95.60	-15.6	3,796	-0.41%
2024/07/15	8.3	96.18	64	98.71	95.10	-55.7	3,491	-1.60%
2024/07/12	70.2	90.07	17	90.03	90.10	53.2	2,737	1.94%
2024/07/11	0	0.00	4	87.60	88.80	-4	2,094	-0.19%
2024/07/10	7.2	80.25	17	80.54	80.80	-9.8	1,885	-0.52%
2024/07/08	26	79.17	9	78.01	79.00	17	1,598	1.06%
2024/07/05	0	0.00	1	76.00	76.00	-1	1,257	-0.08%
2024/07/01	0	0.00	0.1	69.20	68.70	-0.1	1,206	-0.01%
2024/06/25	0	0.00	1	70.00	70.30	-1	1,200	-0.08%
2024/06/24	0	0.00	2	69.35	69.40	-2	1,187	-0.17%
2024/06/21	5	68.88	0	0.00	68.80	5	1,192	0.42%
2024/06/17	0	0.00	2	72.70	71.60	-2	1,119	-0.18%
2024/06/13	3	71.00	2	70.91	70.50	1	1,033	0.09%
2024/06/06	0.1	67.90	0	0.00	67.70	0.1	853	0.01%
2024/06/05	2	67.90	4.3	68.02	67.30	-2.3	816	-0.28%
2024/06/03	3	66.60	0	0.00	66.70	3	805	0.37%
2024/05/29	0	0.00	45	67.28	66.80	-45	804	-5.60%
2024/05/28	1	66.80	0	0.00	66.80	1	796	0.13%
2024/05/27	0	0.00	1	66.40	66.40	-1	790	-0.13%
2024/05/24	0	0.00	3	66.10	65.60	-3	788	-0.38%
2024/05/23	1	65.60	1	67.20	65.30	0	784	0.00%
2024/05/22	1	66.30	5	66.48	66.80	-4	784	-0.51%
2024/05/10	0	0.00	1	63.70	63.80	-1	808	-0.12%
2024/05/06	0	0.00	1	64.30	64.40	-1	801	-0.12%
2024/05/03	1.1	64.90	1	65.20	64.30	0.1	800	0.01%
2024/05/02	0.1	65.30	0	0.00	65.20	0.1	801	0.01%
2024/04/22	0	0.00	3	62.37	62.00	-3	875	-0.34%
2024/04/19	3	62.70	1	61.60	62.00	2	872	0.23%
2024/04/18	0	0.00	1	63.40	63.80	-1	865	-0.12%
2024/04/15	1	65.90	0	0.00	65.20	1	848	0.12%
2024/04/12	2.1	66.50	2	66.50	66.50	0.1	858	0.01%
2024/04/11	3	65.97	0	0.00	65.70	3	864	0.35%
2024/04/10	0	66.50	0	0.00	66.30	0	912	0.00%
2024/04/09	20	65.98	1	66.40	66.40	19	913	2.08%
2024/04/08	11	65.91	0	0.00	65.60	11	912	1.21%
2024/04/03	1	64.80	0	0.00	65.00	1	898	0.11%
2024/03/29	1	65.10	0	0.00	64.40	1	1,012	0.10%
2024/03/28	0	65.80	0	0.00	65.00	0	1,062	0.00%
2024/03/22	0	65.50	0	0.00	64.70	0	1,091	0.00%
2024/03/20	2	65.20	0	0.00	64.50	2	1,190	0.17%
2024/03/14	0	63.80	0	0.00	63.80	0	1,777	0.00%
2024/03/11	1	63.20	0	0.00	63.70	1	1,794	0.06%
2024/03/08	1	63.90	1	63.00	63.00	0	1,796	0.00%
2024/03/05	1	66.60	0	0.00	66.40	1	1,762	0.06%
2024/02/29	2	66.90	0	0.00	67.10	2	1,780	0.11%
2024/02/26	0	0.00	2	68.35	68.90	-2	1,879	-0.11%
2024/02/23	1	67.60	0	0.00	67.60	1	1,899	0.05%
2024/02/22	1	68.90	3	69.67	68.50	-2	1,899	-0.11%
2024/02/21	1	67.10	0	0.00	68.40	1	1,878	0.05%
2024/02/20	4	67.40	0	0.00	67.10	4	1,864	0.21%
2024/02/02	0	67.00	0	0.00	66.00	0	1,840	0.00%
2024/01/23	0.1	68.81	0	0.00	69.20	0.1	1,838	0.00%
2024/01/12	0	0.00	5	66.16	66.40	-5	1,757	-0.28%
2023/12/28	0	0.00	2	70.00	69.60	-2	1,675	-0.12%
2023/12/25	0	70.50	0	0.00	71.70	0	1,555	0.00%
2023/12/21	0	0.00	0	69.30	68.70	0	1,494	0.00%
2023/12/20	0	0.00	5	69.30	69.50	-5	1,489	-0.34%
2023/12/19	0	0.00	10	68.35	69.20	-10	1,476	-0.68%
2023/12/15	5	70.70	1	71.40	70.40	4	1,416	0.28%
2023/12/14	17	72.91	5.2	72.88	72.30	11.8	1,350	0.88%
2023/12/13	0	0.00	9	70.84	72.80	-9	1,139	-0.79%
2023/12/12	1	69.00	0.2	69.05	69.00	0.8	894	0.09%
2023/12/11	5	65.50	0	0.00	65.80	5	754	0.66%
2023/12/07	0	0.00	1	66.40	65.90	-1	765	-0.13%
2023/11/30	0	0.00	1	66.30	66.90	-1	735	-0.14%
2023/11/29	2	67.00	0	0.00	67.00	2	728	0.27%
2023/11/23	1.1	67.40	0	0.00	67.30	1.1	685	0.15%
2023/11/17	0	0.00	8	63.40	63.60	-8	544	-1.47%
2023/11/07	2	63.30	0	0.00	63.10	2	588	0.34%
2023/11/03	0	63.40	0	0.00	62.80	0	598	0.00%
2023/10/24	0	0.00	1	61.10	61.00	-1	716	-0.14%
2023/10/18	1	61.20	0	0.00	61.70	1	736	0.14%
2023/09/25	0	0.00	2	63.90	64.10	-2	1,006	-0.20%
2023/09/21	2	63.40	0	0.00	62.90	2	1,029	0.19%
2023/09/18	0	65.90	0	0.00	65.70	0	1,046	0.00%
2023/09/07	0	0.00	1	64.90	64.60	-1	1,285	-0.08%
2023/08/30	1	63.30	0	0.00	63.00	1	1,307	0.08%
2023/08/29	0	63.10	0	0.00	63.00	0	1,332	0.00%
2023/08/25	0	0.00	0.1	62.50	62.00	-0.1	1,464	-0.01%
2023/08/24	1	63.00	0	0.00	62.40	1	1,466	0.07%
2023/08/22	0	0.00	2	62.20	62.20	-2	1,479	-0.14%
2023/08/18	0	0.00	1	62.80	62.20	-1	1,487	-0.07%
2023/08/17	0	0.00	0	62.80	62.80	0	1,487	0.00%
2023/08/16	1	62.40	0	0.00	62.20	1	1,477	0.07%
2023/08/15	1	62.70	1	62.50	62.50	0	1,479	0.00%
2023/08/14	0	0.00	2	62.70	62.00	-2	1,480	-0.14%
2023/08/10	2	65.10	2	65.70	65.00	0	1,467	0.00%
2023/08/08	2	66.90	2	66.30	67.10	0	1,458	0.00%
2023/08/02	4.1	67.41	0	0.00	65.70	4.1	1,408	0.29%
2023/07/18	1	66.60	0	0.00	66.30	1	1,307	0.08%
2023/07/17	3	67.70	0	0.00	67.60	3	1,305	0.23%
2023/07/12	0	0.00	2	67.90	67.70	-2	1,309	-0.15%
2023/07/07	0	0.00	5	66.50	67.00	-5	1,231	-0.41%
2023/07/06	1.1	67.30	0	0.00	67.90	1.1	1,194	0.09%
2023/07/05	2.1	66.50	0	0.00	66.10	2.1	1,169	0.18%
2023/07/04	1	65.40	5	64.40	65.30	-4	1,148	-0.35%
2023/06/19	0	0.00	13	67.53	67.20	-13	1,128	-1.15%
2023/06/15	0.1	69.90	0	0.00	68.80	0.1	1,108	0.00%
2023/06/14	13	68.96	0	0.00	68.00	13	1,043	1.25%
2023/06/02	0	0.00	3	66.00	66.00	-3	1,430	-0.21%
2023/06/01	4	67.98	1	67.40	66.80	3	1,630	0.18%
2023/05/18	0	0.00	1	64.20	64.20	-1	1,534	-0.07%
2023/05/17	1	64.30	0	0.00	64.00	1	1,533	0.07%
2023/05/10	8	62.73	0	0.00	63.00	8	1,521	0.53%
2023/04/20	0	0.00	1	66.00	65.50	-1	1,662	-0.06%
2023/04/19	0	0.00	5	67.00	66.60	-5	1,661	-0.30%
2023/04/18	0	0.00	10	67.85	67.30	-10	1,661	-0.60%
2023/04/17	1	68.40	0	0.00	68.50	1	1,643	0.06%
2023/04/12	0	0.00	1	67.00	67.10	-1	1,584	-0.06%
2023/04/10	0	0.00	1	66.90	67.00	-1	1,574	-0.06%
2023/04/07	0	65.90	1	65.60	65.50	-1	1,548	-0.06%
2023/04/06	0	65.60	0	0.00	65.70	0	1,541	0.00%
2023/03/28	0	0.00	2	65.50	65.30	-2	1,527	-0.13%
2023/03/14	1	64.90	0	0.00	64.90	1	1,469	0.07%
2023/03/13	0	0.00	5	66.10	66.20	-5	1,460	-0.34%
2023/03/10	1	68.30	10	67.40	67.60	-9	1,441	-0.62%
2023/03/08	3	71.30	0	0.00	70.60	3	1,394	0.22%
2023/03/07	18	72.94	11	72.42	72.40	7	1,322	0.53%
2023/03/06	6	70.40	7	71.66	72.00	-1	1,015	-0.10%
2023/03/03	0	0.00	0.2	65.10	65.50	-0.2	792	-0.03%
2023/02/21	0	0.00	0	67.60	67.10	0	961	0.00%
2023/02/03	0	0.00	0.1	67.40	67.20	-0.1	1,079	-0.01%
2023/02/02	20	66.90	30	67.02	67.10	-10	1,066	-0.94%
2023/02/01	30	66.18	2	66.20	66.00	28	986	2.84%
2023/01/30	2	62.30	0	0.00	62.10	2	959	0.21%
2023/01/16	0	0.00	2	61.30	61.20	-2	981	-0.20%
2023/01/11	0	0.00	2	63.35	62.90	-2	1,027	-0.19%
2023/01/04	0	0.00	1	61.40	61.10	-1	1,050	-0.10%
2022/12/20	1	63.20	0	0.00	61.40	1	1,217	0.08%
2022/12/02	0	0.00	1	66.30	66.20	-1	1,238	-0.08%
2022/12/01	1	65.80	0	0.00	65.70	1	1,230	0.08%
2022/11/22	0	0.00	1	63.20	63.50	-1	1,297	-0.08%
2022/11/21	0	0.00	2	64.30	64.20	-2	1,296	-0.15%
2022/11/18	3	66.27	3	66.63	66.00	0	1,280	0.00%
2022/11/17	4	65.20	1	65.60	65.30	3	1,185	0.25%
2022/11/14	0	0.00	3	63.90	64.00	-3	1,144	-0.26%
2022/11/11	2	64.85	0	0.00	63.70	2	1,148	0.17%
2022/11/09	0	0.00	1	63.10	63.10	-1	1,156	-0.09%
2022/11/08	2	63.00	5	63.50	62.80	-3	1,252	-0.24%
2022/11/07	3	62.20	0	0.00	62.40	3	1,249	0.24%
2022/11/03	1	60.90	0	0.00	61.10	1	1,352	0.07%
2022/11/01	0	0.00	2	57.60	57.90	-2	1,315	-0.15%
2022/10/13	0	0.00	0.1	56.20	56.30	-0.1	1,329	-0.01%
2022/10/11	2	58.30	2	58.30	58.30	0	1,355	0.00%
2022/09/30	1	57.20	1	57.40	57.60	0	1,450	0.00%
2022/09/28	0	0.00	1	54.30	53.50	-1	1,428	-0.07%
2022/09/27	0	0.00	5	55.78	56.60	-5	1,429	-0.35%
2022/09/21	0	0.00	1	61.40	60.50	-1	1,470	-0.07%
2022/09/15	0	0.00	5	63.84	63.80	-5	1,477	-0.34%
2022/09/14	1	63.10	0	0.00	63.60	1	1,483	0.07%
2022/09/12	1	64.10	0	0.00	64.30	1	1,507	0.07%
2022/09/02	2	65.00	0	0.00	64.40	2	1,509	0.13%
2022/09/01	2	67.25	1	66.30	64.90	1	1,511	0.07%
2022/08/29	0	0.00	5	64.00	64.00	-5	1,438	-0.35%
2022/08/22	3	66.00	0	0.00	65.50	3	1,434	0.21%
2022/08/18	1	67.00	0	0.00	67.10	1	1,409	0.07%
2022/08/17	1	67.30	1	67.40	67.30	0	1,404	0.00%
2022/08/15	5	67.68	5	68.72	67.50	0	1,348	0.00%
2022/08/12	0	0.00	2	64.65	64.70	-2	1,247	-0.16%
2022/08/11	0	0.00	0.5	65.36	65.30	-0.5	1,241	-0.04%
2022/08/10	6.5	64.97	8	65.26	64.90	-1.5	1,185	-0.13%
2022/07/26	3	61.43	0	0.00	61.40	3	1,255	0.24%
2022/07/25	0	0.00	5	63.50	63.00	-5	1,246	-0.40%
2022/07/22	1	62.80	11	63.01	62.30	-10	1,225	-0.82%
2022/07/20	1	62.30	0	0.00	61.60	1	1,235	0.08%
2022/07/19	5	62.00	0	0.00	62.30	5	1,234	0.41%
2022/07/18	4	62.00	0	0.00	61.90	4	1,229	0.33%
2022/07/14	0	0.00	1	58.70	59.80	-1	1,139	-0.09%
2022/07/08	0	0.00	1	57.50	57.40	-1	1,082	-0.09%
2022/07/07	2	56.10	0	0.00	56.20	2	1,059	0.19%
2022/07/01	0	0.00	1	61.20	56.90	-1	1,010	-0.10%
2022/06/28	1	65.10	1	64.70	64.80	0	966	0.00%
2022/06/27	0	0.00	1	66.20	66.10	-1	978	-0.10%
2022/06/17	1	64.40	0	0.00	64.80	1	972	0.10%
2022/06/16	1	67.80	0	0.00	66.00	1	961	0.10%
2022/06/10	1	70.80	1	69.80	69.70	0	997	0.00%
2022/05/26	1	67.00	0	0.00	66.70	1	1,106	0.09%
2022/05/20	0	0.00	10	66.30	66.00	-10	1,206	-0.83%
2022/05/18	2	65.80	0	0.00	65.80	2	1,227	0.16%
2022/05/17	0	0.00	1	65.30	65.30	-1	1,249	-0.08%
2022/05/13	0	0.00	2	62.95	63.00	-2	1,330	-0.15%
2022/05/09	3	63.97	1	64.00	63.90	2	1,350	0.15%
2022/04/28	1	70.70	0	0.00	70.30	1	1,417	0.07%
2022/04/25	1	71.00	0	0.00	70.90	1	1,432	0.07%
2022/04/13	8	75.90	1	75.80	76.20	7	1,784	0.39%
2022/04/12	1	75.40	0	0.00	74.60	1	1,877	0.05%
2022/03/30	1	80.70	3	80.20	79.90	-2	2,374	-0.08%
2022/03/29	4	80.10	0	0.00	79.60	4	2,405	0.17%
2022/03/28	1	78.80	0	0.00	78.90	1	2,457	0.04%
2022/03/25	0	0.00	1	78.80	78.30	-1	2,557	-0.04%
2022/03/24	0	0.00	1	78.80	79.30	-1	2,612	-0.04%
2022/03/16	1	75.60	0	0.00	75.10	1	3,204	0.03%
2022/03/08	1	77.50	0	0.00	75.00	1	4,797	0.02%
2022/03/04	1	81.00	0	0.00	80.80	1	5,903	0.02%
2022/03/03	0.2	82.72	7	83.50	82.20	-6.8	6,146	-0.11%
2022/03/02	2	82.60	1	82.60	82.40	1	6,633	0.02%
2022/03/01	6	82.45	0	0.00	82.70	6	6,960	0.09%
2022/02/17	1	89.10	2	88.55	88.30	-1	9,348	-0.01%
2022/02/16	2	88.85	1	90.00	87.70	1	9,614	0.01%
2022/02/15	0	87.80	0	0.00	87.20	0	9,597	0.00%
2022/02/07	0	0.00	1	85.20	85.70	-1	9,673	-0.01%
2022/01/26	1	84.60	2	84.60	84.00	-1	9,742	-0.01%
2022/01/25	1	85.00	0	0.00	84.20	1	9,806	0.01%
2022/01/21	5	86.54	12.6	86.21	85.50	-7.6	10,050	-0.08%
2022/01/19	4	87.98	3	88.70	87.70	1	10,315	0.01%
2022/01/18	7.4	88.57	5.4	89.43	88.40	2	10,452	0.02%
2022/01/17	0	0.00	12	87.99	88.80	-12	10,459	-0.11%
2022/01/14	15.3	87.32	2	85.95	87.00	13.3	10,445	0.13%
2022/01/13	12	88.40	7	88.84	88.90	5	10,393	0.05%
2022/01/12	0	0.00	13	88.52	88.60	-13	10,380	-0.13%
2022/01/11	3	90.27	1	91.50	89.20	2	10,346	0.02%
2022/01/07	3.3	91.38	1	91.20	91.00	2.3	10,265	0.02%
2022/01/06	2.1	93.81	0	0.00	93.90	2.1	10,182	0.02%
2022/01/05	11.2	95.69	1	95.10	95.20	10.2	10,147	0.10%
2022/01/04	15.2	95.53	19	96.55	96.90	-3.9	10,056	-0.04%
2022/01/03	0	0.00	8	94.59	95.00	-8	9,897	-0.08%
2021/12/30	5	93.50	8	94.14	93.90	-3	9,850	-0.03%
2021/12/29	9.1	95.08	7	95.27	93.60	2.1	9,816	0.02%
2021/12/28	3.1	93.69	5	93.50	93.90	-2	9,685	-0.02%
2021/12/27	0	0.00	3	94.20	94.00	-3	9,668	-0.03%
2021/12/24	0	0.00	1	94.30	92.70	-1	9,660	-0.01%
2021/12/23	1	94.70	1	94.10	93.80	0	9,637	0.00%
2021/12/22	19	93.98	11	94.55	94.00	8	9,623	0.08%
2021/12/21	0	0.00	9	93.72	93.70	-9	9,564	-0.09%
2021/12/20	0	0.00	3	92.27	92.00	-3	9,464	-0.03%
2021/12/17	12	92.61	13.2	91.82	91.20	-1.1	9,411	-0.01%
2021/12/16	9	93.70	8	94.08	94.20	1	9,293	0.01%
2021/12/15	15.6	93.50	2	92.60	92.10	13.6	9,227	0.15%
2021/12/14	4	93.52	6	93.67	92.00	-2	9,170	-0.02%
2021/12/13	4	93.90	3	93.90	93.80	1	9,086	0.01%
2021/12/10	0.1	96.00	0	0.00	95.50	0.1	8,940	0.00%
2021/12/09	10.2	98.81	23	97.71	96.90	-12.8	8,845	-0.14%
2021/12/08	10	99.17	20	99.33	98.50	-10	8,661	-0.12%
2021/12/07	4	98.12	3	98.97	97.10	1	8,383	0.01%
2021/12/06	23.1	99.48	41	100.09	97.60	-17.9	8,243	-0.22%
2021/12/03	11	97.93	11	98.22	96.90	0	7,806	0.00%
2021/12/02	17.2	99.65	5	100.98	97.00	12.2	7,640	0.16%
2021/12/01	31.4	99.49	40	100.18	101.50	-8.6	7,293	-0.12%
2021/11/30	41	99.72	55.2	99.20	99.10	-14.2	6,853	-0.21%
2021/11/29	14.1	93.33	7	94.31	94.10	7.1	6,181	0.11%
2021/11/26	30.1	96.51	29	97.31	96.40	1.1	6,102	0.02%
2021/11/25	16	95.96	8	95.95	95.00	8	5,614	0.14%
2021/11/24	34	93.20	13	93.46	93.60	21	5,292	0.40%
2021/11/23	4	94.00	1	92.70	92.70	3	5,125	0.06%
2021/11/22	11.1	98.25	41	97.80	97.50	-29.9	4,867	-0.61%
2021/11/19	7	93.49	3	93.50	93.30	4	4,204	0.10%
2021/11/18	2	91.35	4	91.58	90.60	-2	3,805	-0.05%
2021/11/17	6	87.68	11	88.15	87.10	-5	3,454	-0.14%
2021/11/16	13	91.39	2.1	92.05	89.80	10.9	3,338	0.33%
2021/11/15	11	91.79	9	92.27	94.30	2	2,987	0.07%
2021/11/12	1	85.90	1	86.50	85.80	0	2,733	0.00%
2021/11/11	0	0.00	2	85.70	85.90	-2	2,700	-0.07%
2021/11/10	1	85.30	0	0.00	85.70	1	2,730	0.04%
2021/11/08	4	85.13	0	0.00	84.10	4	2,768	0.14%
2021/11/04	0	0.00	1	88.00	87.60	-1	2,776	-0.04%
2021/11/03	2	87.10	1	87.60	87.30	1	2,807	0.04%
2021/11/02	2	86.40	6	87.10	86.20	-4	2,751	-0.15%
2021/11/01	4.1	88.92	1	89.90	87.70	3.1	2,682	0.11%
2021/10/29	0	86.90	11	88.35	88.50	-11	2,551	-0.43%
2021/10/28	1	87.60	6	87.40	87.60	-5	2,440	-0.21%
2021/10/27	0	0.00	1	83.00	83.60	-1	2,248	-0.04%
2021/10/26	0	82.00	0	0.00	81.00	0	2,177	0.00%
2021/10/22	0	0.00	0.1	77.00	77.30	-0.1	2,101	0.00%
2021/10/21	0.1	78.30	0	0.00	76.20	0.1	2,199	0.00%
2021/10/20	0.1	77.40	0	0.00	77.60	0.1	2,283	0.00%
2021/10/19	0	0.00	10	77.00	76.90	-10	2,324	-0.43%
2021/10/04	1	72.00	0	0.00	71.50	1	3,780	0.03%
2021/09/29	0	0.00	3	75.93	75.70	-3	4,236	-0.07%
2021/09/28	0	0.00	1	78.10	78.30	-1	4,308	-0.02%
2021/09/27	3	80.00	2	79.70	79.50	1	4,375	0.02%
2021/09/16	1	80.50	2	80.85	80.30	-1	5,816	-0.02%
2021/09/15	1	79.20	2	79.30	79.50	-1	5,953	-0.02%
2021/09/13	5	78.80	0	0.00	79.00	5	5,972	0.08%
2021/09/10	0	0.00	5	79.50	79.80	-5	5,997	-0.08%
2021/09/08	3	79.40	0	0.00	78.20	3	6,034	0.05%
2021/09/07	1	79.80	0	0.00	80.80	1	6,014	0.02%
2021/09/03	0	0.00	3	82.57	82.30	-3	6,001	-0.05%
2021/09/02	1	83.00	0	0.00	82.50	1	5,999	0.02%
2021/09/01	3	85.93	3	85.30	84.40	0	5,976	0.00%
2021/08/31	1	82.30	1	83.00	83.70	0	5,808	0.00%
2021/08/26	2	83.75	1	83.80	84.40	1	5,837	0.02%
2021/08/25	7	83.87	8	84.94	83.40	-1	5,850	-0.02%
2021/08/18	2	77.50	2	79.10	80.70	0	5,935	0.00%
2021/08/17	4	79.60	5	80.86	78.50	-1	5,938	-0.02%
2021/08/16	4	79.58	3	82.60	79.90	1	5,943	0.02%
2021/08/13	0	0.00	1	85.00	83.00	-1	5,914	-0.02%
2021/08/12	1	83.70	2	84.85	85.50	-1	5,910	-0.02%
2021/08/11	4	83.27	1	83.51	81.50	3	5,905	0.05%
2021/08/09	3	86.70	2	86.00	86.00	1	5,919	0.02%
2021/07/29	1	86.60	0	0.00	87.10	1	6,226	0.02%
2021/07/28	5.1	84.99	0	0.00	85.90	5.1	6,249	0.08%
2021/07/27	0	0.00	2	89.10	89.30	-2	6,322	-0.03%
2021/07/26	0	0.00	4	90.93	91.70	-4	6,284	-0.06%
2021/07/21	4	88.70	1	89.80	88.20	3	6,516	0.05%
2021/07/20	4	86.75	0	0.00	86.60	4	6,441	0.06%
2021/07/19	1	89.50	1	89.90	89.50	0	6,373	0.00%
2021/07/16	1	91.00	41	89.27	91.30	-40	6,365	-0.63%
2021/07/15	3	90.23	1	91.50	90.40	2	6,363	0.03%
2021/07/14	6	90.00	0	0.00	90.60	6	6,334	0.09%
2021/07/13	57	95.15	14	98.32	92.20	43	6,255	0.69%
2021/07/12	7	91.60	6	93.28	94.30	1	5,656	0.02%
2021/07/09	0	0.00	1	90.10	90.20	-1	5,498	-0.02%
2021/07/08	0	0.00	2	91.50	91.10	-2	5,553	-0.04%
2021/07/07	3	91.17	1	92.50	90.80	2	5,573	0.04%
2021/07/06	3	93.13	9	95.16	92.10	-6	5,563	-0.11%
2021/07/05	1	91.50	5	91.86	91.60	-4	5,337	-0.07%
2021/07/02	3	90.07	11	88.29	89.20	-8	5,510	-0.15%
2021/07/01	3	90.07	1	90.00	88.00	2	5,490	0.04%
2021/06/30	7	91.07	12	91.90	92.00	-5	5,433	-0.09%
2021/06/29	3	93.40	1	92.80	92.50	2	5,408	0.04%
2021/06/28	19	92.77	3	92.83	92.40	16	5,203	0.31%
2021/06/25	32	88.44	12	90.03	91.00	20	4,772	0.42%
2021/06/24	9	83.81	12	85.68	86.20	-3	4,312	-0.07%
2021/06/23	0	0.00	1	82.00	81.90	-1	4,197	-0.02%
2021/06/22	1	80.80	0	0.00	79.70	1	4,216	0.02%
2021/06/21	2	81.60	1	81.50	80.80	1	4,232	0.02%
2021/06/18	0	0.00	1	82.20	83.30	-1	4,293	-0.02%
2021/06/09	0	0.00	1	80.50	80.50	-1	4,810	-0.02%
2021/06/08	1	80.00	0	0.00	79.90	1	4,865	0.02%
2021/06/07	1	78.70	1	80.90	80.90	0	5,077	0.00%
2021/06/04	1	81.00	0	0.00	81.00	1	5,210	0.02%
2021/06/02	10	81.50	0	0.00	80.60	10	5,422	0.18%
2021/06/01	1	82.70	0	0.00	82.50	1	5,826	0.02%
2021/05/27	1	79.50	0	0.00	79.20	1	6,098	0.02%
2021/05/26	1	80.10	1	79.30	79.00	0	6,293	0.00%
2021/05/25	0	0.00	2	78.75	78.20	-2	6,397	-0.03%
2021/05/18	0	0.00	7	73.00	73.60	-7	8,963	-0.08%
2021/05/17	0	0.00	2	68.20	68.30	-2	8,983	-0.02%
2021/05/12	1	78.00	0	0.00	72.00	1	9,244	0.01%
2021/05/11	1	77.50	0	0.00	77.60	1	9,154	0.01%
2021/05/10	2	84.45	1	82.50	82.50	1	9,133	0.01%
2021/05/07	0	0.00	16	84.50	84.50	-16	9,148	-0.17%
2021/05/06	3	76.93	1	77.80	76.90	2	9,143	0.02%
2021/05/05	1	77.70	1	78.90	77.00	0	9,153	0.00%
2021/05/04	2	78.65	1	77.90	78.10	1	9,146	0.01%
2021/04/29	6	90.55	0	0.00	88.70	6	8,986	0.07%
2021/04/28	1	91.60	24	93.12	90.70	-23	8,972	-0.26%
2021/04/27	3	89.27	3	89.93	91.20	0	8,731	0.00%
2021/04/26	6	88.78	1	89.20	88.90	5	8,680	0.06%
2021/04/23	10	88.00	0	0.00	88.20	10	8,683	0.12%
2021/04/22	1	88.40	0	0.00	86.60	1	8,696	0.01%
2021/04/21	1	88.90	1	90.20	88.80	0	8,661	0.00%
2021/04/20	4	89.98	2	89.45	90.00	2	8,621	0.02%
2021/04/19	1	89.10	0	0.00	88.80	1	8,673	0.01%
2021/04/16	1	89.20	1	90.30	89.80	0	8,803	0.00%
2021/04/15	10	90.17	11	89.46	89.30	-1	8,847	-0.01%
2021/04/13	2	90.10	0	0.00	88.10	2	8,858	0.02%
2021/04/12	6	90.67	1	91.20	90.00	5	8,845	0.06%
2021/04/09	16	91.92	2	92.40	90.70	14	8,899	0.16%
2021/04/08	5	91.82	5	92.96	93.30	0	8,771	0.00%
2021/04/07	2	89.00	3	89.30	89.20	-1	8,521	-0.01%
2021/04/06	1	87.70	2	87.80	87.70	-1	8,521	-0.01%
2021/04/01	8	90.08	0	0.00	89.70	8	8,460	0.09%
2021/03/31	2	88.90	3	89.53	89.30	-1	8,378	-0.01%
2021/03/30	1	88.60	1	88.80	88.90	0	8,353	0.00%
2021/03/29	3	88.53	1	89.00	88.80	2	8,334	0.02%
2021/03/26	11	88.46	2	87.85	88.20	9	8,323	0.11%
2021/03/25	0	0.00	2	86.45	86.30	-2	8,295	-0.02%
2021/03/24	1	88.00	1	87.50	87.50	0	8,304	0.00%
2021/03/23	6	88.67	10	87.30	87.10	-4	8,284	-0.05%
2021/03/22	2	89.15	1	88.80	88.80	1	8,227	0.01%
2021/03/19	3	91.23	3	91.23	91.10	0	8,208	0.00%
2021/03/18	2	90.90	4	91.10	91.20	-2	8,174	-0.02%
2021/03/17	5	89.94	4	90.63	89.30	1	8,218	0.01%
2021/03/16	4	90.53	4	90.30	89.90	0	8,359	0.00%
2021/03/15	4	89.30	0	0.00	88.80	4	8,476	0.05%
2021/03/12	2	90.60	2	89.40	89.10	0	8,447	0.00%
2021/03/11	4	91.00	1	90.70	90.10	3	8,423	0.04%
2021/03/10	1	90.20	4	90.45	90.40	-3	8,239	-0.04%
2021/03/09	4	88.18	3	88.17	89.20	1	8,160	0.01%
2021/03/08	1	90.10	1	87.10	87.00	0	8,088	0.00%
2021/03/05	9	89.07	8	89.46	88.10	1	8,016	0.01%
2021/03/04	3	87.13	1	87.00	86.10	2	7,670	0.03%
2021/03/03	3	89.60	2	90.50	89.80	1	7,702	0.01%
2021/03/02	18	90.29	10	91.90	88.90	8	7,600	0.11%
2021/02/26	4	91.83	3	91.63	92.00	1	7,479	0.01%
2021/02/25	4	89.78	83	91.75	89.70	-79	7,279	-1.09%
2021/02/24	7	93.23	5	92.74	90.70	2	7,132	0.03%
2021/02/23	82	93.43	7	93.29	93.20	75	6,872	1.09%
2021/02/22	16	97.49	6	99.02	95.80	10	6,549	0.15%
2021/02/19	64	89.27	31	89.89	94.00	33	5,820	0.57%
2021/02/18	56	84.70	62	83.37	85.50	-6	4,952	-0.12%
2021/02/17	3	76.60	5	76.52	77.80	-2	4,570	-0.04%
2021/02/04	1	76.50	4	77.03	77.10	-3	4,465	-0.07%
2021/02/03	2	76.65	12.1	75.79	75.70	-10.1	4,357	-0.23%
2021/02/01	1	72.30	3	72.40	72.30	-2	4,219	-0.05%
2021/01/29	3	75.47	11	77.69	73.80	-8	4,167	-0.19%
2021/01/27	1	75.80	0	0.00	74.80	1	3,975	0.03%
2021/01/26	1	75.80	0	0.00	72.90	1	3,935	0.03%
2021/01/21	2	70.60	1	71.00	71.00	1	3,846	0.03%
2021/01/20	5	72.38	0	0.00	72.10	5	3,809	0.13%
2021/01/19	1	75.00	0	0.00	75.20	1	3,750	0.03%
2021/01/15	2	75.65	1	75.10	75.50	1	3,670	0.03%
2021/01/14	0	0.00	3	77.53	77.70	-3	3,619	-0.08%
2021/01/12	3	76.70	1	78.60	76.10	2	3,555	0.06%
2021/01/11	4	78.98	11	79.28	79.90	-7	3,465	-0.20%
2021/01/08	2	77.90	1	77.50	77.60	1	3,298	0.03%
2021/01/06	2	76.60	3	77.87	74.60	-1	3,156	-0.03%
2021/01/05	1	77.10	0	0.00	77.50	1	3,075	0.03%
2021/01/04	38	77.62	0	0.00	78.00	38	3,019	1.26%
2020/12/30	0	0.00	2	74.30	74.30	-2	2,885	-0.07%
2020/12/29	0	0.00	1	75.10	73.70	-1	2,867	-0.03%
2020/12/25	1	73.40	1	72.90	72.70	0	2,798	0.00%
2020/12/24	2	73.00	0	0.00	72.70	2	2,779	0.07%
2020/12/21	2	72.30	2	72.20	72.20	0	2,772	0.00%
2020/12/18	1	72.90	2	73.60	73.60	-1	2,747	-0.04%
2020/12/16	0	0.00	2	73.25	72.50	-2	2,699	-0.07%
2020/12/15	4	73.30	18	72.80	72.20	-14	2,672	-0.52%
2020/12/14	4	75.60	0	0.00	75.50	4	2,592	0.15%
2020/12/11	1	78.10	2	79.30	77.20	-1	2,545	-0.04%
2020/12/10	4	79.40	2	78.30	79.90	2	2,382	0.08%
2020/12/09	4	76.85	5	76.50	78.80	-1	2,176	-0.05%
2020/12/07	1	72.70	0	0.00	72.50	1	1,922	0.05%
2020/12/04	4	73.40	1	74.10	73.70	3	1,889	0.16%
2020/12/03	0	0.00	1	74.70	74.20	-1	1,868	-0.05%
2020/12/02	1	72.80	4	73.93	73.90	-3	1,793	-0.17%
2020/12/01	0	0.00	2	72.60	72.40	-2	1,747	-0.11%
2020/11/30	5	72.90	3	74.43	73.20	2	1,727	0.12%
2020/11/27	3	72.17	6	73.52	74.00	-3	1,682	-0.18%
2020/11/26	3	71.00	2	70.80	70.70	1	1,507	0.07%
2020/11/25	0	0.00	3	71.50	70.20	-3	1,493	-0.20%
2020/11/24	14	70.57	0	0.00	70.60	14	1,471	0.95%
2020/11/23	1	70.20	0	0.00	69.70	1	1,450	0.07%
2020/11/18	1	70.70	1	71.40	70.30	0	1,453	0.00%
2020/11/16	0	0.00	0.2	69.37	68.70	-0.2	1,424	-0.01%
2020/11/13	0	0.00	3	68.60	68.90	-3	1,413	-0.21%
2020/11/12	4	69.25	0	0.00	69.00	4	1,426	0.28%
2020/11/11	2	68.80	0	0.00	68.80	2	1,410	0.14%
2020/11/09	0	0.00	1	66.30	67.90	-1	1,366	-0.07%
2020/11/03	1	64.40	1	64.90	64.70	0	1,411	0.00%
2020/11/02	1	62.90	0	0.00	63.00	1	1,442	0.07%
2020/10/26	1	65.30	0	0.00	64.90	1	1,581	0.06%
2020/10/20	1	65.60	0	0.00	65.90	1	1,770	0.06%
2020/10/15	1	66.70	1	65.90	65.60	0	1,973	0.00%
2020/10/14	1	66.20	1	66.50	66.60	0	1,992	0.00%
2020/10/13	0	0.00	8	64.30	64.70	-8	2,014	-0.40%
2020/09/28	0	0.00	4	65.23	65.30	-4	3,547	-0.11%
2020/09/25	1	62.50	0	0.00	62.20	1	3,596	0.03%
2020/09/24	1	65.00	0	0.00	63.90	1	3,593	0.03%
2020/09/21	1	68.00	0	0.00	67.10	1	3,647	0.03%
2020/09/17	0	0.00	7	67.86	67.90	-7	3,672	-0.19%
2020/09/15	0	0.00	12	66.70	66.80	-12	3,674	-0.33%
2020/09/14	1	66.50	21	66.20	66.30	-20	3,807	-0.53%
2020/09/10	1	65.20	1	65.40	64.40	0	3,849	0.00%
2020/09/09	1	63.80	1	64.20	64.60	0	3,879	0.00%
2020/09/08	1	65.80	0	0.00	65.10	1	3,898	0.03%
2020/09/07	1	66.60	0	0.00	65.70	1	3,931	0.03%
2020/09/02	0	0.00	2	67.70	68.20	-2	4,182	-0.05%
2020/09/01	0	0.00	1	65.90	65.50	-1	4,161	-0.02%
2020/08/31	1	65.60	0	0.00	66.00	1	4,173	0.02%
2020/08/28	4	65.95	4	66.05	66.10	0	4,203	0.00%
2020/08/27	2	67.00	0	0.00	66.10	2	4,267	0.05%
2020/08/26	0	0.00	1	65.20	66.60	-1	4,415	-0.02%
2020/08/25	11	65.19	3	65.57	65.30	8	4,424	0.18%
2020/08/24	3	64.03	3	64.40	64.30	0	4,426	0.00%
2020/08/21	4	64.65	2	64.85	65.00	2	4,434	0.05%
2020/08/20	2	64.10	2	67.70	63.60	0	4,430	0.00%
2020/08/19	2	68.90	0	0.00	68.50	2	4,386	0.05%
2020/08/18	2	71.10	0	0.00	70.30	2	4,369	0.05%
2020/08/17	1	71.20	0	0.00	70.80	1	4,367	0.02%
2020/08/11	35	71.05	0	0.00	71.10	35	4,377	0.80%
2020/08/10	0	0.00	1	71.10	69.90	-1	4,387	-0.02%
2020/08/07	1	70.80	0	0.00	70.80	1	4,407	0.02%
2020/08/06	2	71.35	2	71.80	71.60	0	4,397	0.00%
2020/08/04	0	0.00	7	70.49	69.90	-7	4,400	-0.16%
2020/08/03	2	69.45	0	0.00	69.00	2	4,527	0.04%
2020/07/31	1	69.00	0	0.00	69.00	1	4,580	0.02%
2020/07/30	4	69.40	1	69.30	69.40	3	4,592	0.07%
2020/07/29	5	67.90	0	0.00	68.50	5	4,577	0.11%
2020/07/28	0	0.00	2	68.10	67.30	-2	4,577	-0.04%
2020/07/27	2	69.85	0	0.00	69.00	2	4,590	0.04%
2020/07/24	2	71.10	0	0.00	70.40	2	4,594	0.04%
2020/07/23	1	72.50	1	72.30	72.30	0	4,568	0.00%
2020/07/22	4	73.68	5	73.52	73.00	-1	4,581	-0.02%
2020/07/21	1	72.80	4	72.25	72.00	-3	4,496	-0.07%
2020/07/20	1	71.20	0	0.00	71.00	1	4,452	0.02%
2020/07/16	0	0.00	3	71.30	71.50	-3	4,457	-0.07%
2020/07/15	0	0.00	35	72.07	71.20	-35	4,439	-0.79%
2020/07/14	2	73.25	1	73.10	72.60	1	4,456	0.02%
2020/07/13	0	0.00	1	75.80	75.20	-1	4,414	-0.02%
2020/07/10	9	75.86	7	77.66	75.00	2	4,421	0.05%
2020/07/09	17	80.05	18	80.59	79.90	-1	4,363	-0.02%
2020/07/08	31	82.41	7	80.30	81.40	24	4,194	0.57%
2020/07/07	11	73.78	9	76.08	77.10	2	3,612	0.06%
2020/07/06	1	72.00	2	71.50	72.10	-1	3,368	-0.03%
2020/07/03	1	71.80	25	70.70	70.60	-24	3,365	-0.71%
2020/07/01	70	71.06	1	71.40	71.00	69	3,440	2.01%
2020/06/30	3	70.20	0	0.00	70.10	3	3,412	0.09%
2020/06/29	2	69.30	0	0.00	68.80	2	3,425	0.06%
2020/06/22	1	70.90	0	0.00	70.70	1	3,480	0.03%
2020/06/19	2	71.25	0	0.00	70.00	2	3,529	0.06%
2020/06/18	1	70.40	1	70.80	70.70	0	3,433	0.00%
2020/06/17	2	70.00	20	70.30	70.30	-18	3,447	-0.52%
2020/06/11	0	0.00	1	70.20	69.90	-1	3,586	-0.03%
2020/06/10	4	73.83	4	74.00	72.20	0	3,590	0.00%
2020/06/09	1	71.80	0	0.00	72.40	1	3,506	0.03%
2020/06/08	2	72.20	0	0.00	71.50	2	3,570	0.06%
2020/06/05	1	72.00	1	71.50	72.50	0	3,567	0.00%
2020/06/04	1	71.80	0	0.00	71.40	1	3,593	0.03%
2020/06/03	2	72.40	0	0.00	72.40	2	3,618	0.06%
2020/06/02	2	71.40	14	72.04	72.30	-12	3,568	-0.34%
2020/06/01	2	70.50	0	0.00	70.60	2	3,436	0.06%
2020/05/26	3	70.17	2	70.15	69.50	1	3,585	0.03%
2020/05/21	1	69.80	2	69.50	69.60	-1	3,740	-0.03%
2020/05/15	1	67.40	70	67.20	67.20	-69	4,013	-1.72%
2020/05/14	1	70.90	0	0.00	68.80	1	4,008	0.02%
2020/05/13	2	71.00	0	0.00	70.80	2	4,004	0.05%
2020/05/12	3	71.20	4	71.70	71.00	-1	4,052	-0.02%
2020/05/11	3	70.80	0	0.00	70.90	3	4,099	0.07%
2020/05/08	5	71.32	0	0.00	70.70	5	4,087	0.12%
2020/05/07	1	72.70	0	0.00	74.60	1	3,973	0.03%
2020/05/06	0	0.00	6	71.48	71.30	-6	3,944	-0.15%
2020/05/04	2	71.05	2	70.80	70.70	0	4,041	0.00%
2020/04/30	2	72.60	2	72.70	72.60	0	4,096	0.00%
2020/04/29	1	72.40	42	71.70	71.30	-41	4,105	-1.00%
2020/04/28	0	0.00	13	71.12	70.40	-13	4,132	-0.31%
2020/04/27	0	0.00	2	69.70	70.40	-2	4,228	-0.05%
2020/04/23	3	68.77	5	68.84	68.50	-2	4,294	-0.05%
2020/04/22	4	67.75	5	68.38	68.50	-1	4,402	-0.02%
2020/04/21	4	69.50	66	68.00	67.50	-62	4,488	-1.38%
2020/04/20	4	69.80	3	70.20	70.40	1	4,530	0.02%
2020/04/17	3	70.57	2	69.20	69.20	1	4,584	0.02%
2020/04/16	6	69.92	4	69.73	69.70	2	4,725	0.04%
2020/04/14	2	69.95	1	69.00	69.70	1	4,917	0.02%
2020/04/13	2	66.65	2	67.75	67.40	0	5,160	0.00%
2020/04/10	0	0.00	1	67.20	66.80	-1	5,536	-0.02%
2020/04/08	11	67.44	10	67.31	68.40	1	6,121	0.02%
2020/04/07	6	65.58	2	67.15	66.60	4	6,268	0.06%
2020/04/01	0	0.00	2	61.45	62.00	-2	6,722	-0.03%
2020/03/31	4	63.00	0	0.00	61.00	4	7,310	0.05%
2020/03/30	1	60.20	2	60.30	61.90	-1	7,651	-0.01%
2020/03/27	2	62.90	2	62.80	61.00	0	7,928	0.00%
2020/03/26	0	0.00	2	61.00	61.80	-2	8,385	-0.02%
2020/03/25	3	62.17	2	61.35	61.60	1	8,673	0.01%
2020/03/24	1	58.00	2	58.25	58.90	-1	8,750	-0.01%
2020/03/23	2	54.10	0	0.00	54.10	2	8,864	0.02%
2020/03/20	3	56.40	2	56.00	57.50	1	9,195	0.01%
2020/03/19	2	55.75	2	52.30	52.30	0	9,238	0.00%
2020/03/17	1	60.00	1	62.10	60.20	0	9,235	0.00%
2020/03/16	1	69.20	0	0.00	62.00	1	9,171	0.01%
2020/03/13	0	0.00	2	64.70	68.00	-2	9,102	-0.02%
2020/03/12	4	72.90	0	0.00	71.00	4	9,013	0.04%
2020/03/11	1	81.00	0	0.00	78.50	1	8,929	0.01%
2020/03/10	1	78.50	3	78.03	80.80	-2	8,950	-0.02%
2020/03/09	12	80.33	0	0.00	79.00	12	8,906	0.13%
2020/03/06	2	83.25	0	0.00	83.20	2	8,846	0.02%
2020/03/05	0	0.00	1	84.70	84.60	-1	8,831	-0.01%
2020/03/04	2	83.20	2	83.25	83.70	0	8,817	0.00%
2020/03/03	1	84.00	1	83.90	83.70	0	8,805	0.00%
2020/02/27	1	87.60	0	0.00	83.70	1	8,723	0.01%
2020/02/25	2	90.50	1	91.10	90.30	1	8,605	0.01%
2020/02/24	0	0.00	5	89.72	91.90	-5	8,532	-0.06%
2020/02/21	3	90.33	2	90.50	90.70	1	8,502	0.01%
2020/02/20	4	91.95	2	92.50	91.00	2	8,474	0.02%
2020/02/19	1	88.40	2	90.60	92.10	-1	8,358	-0.01%
2020/02/14	0	0.00	10	88.80	88.80	-10	8,215	-0.12%
2020/02/13	10	88.05	51	87.52	87.80	-41	8,200	-0.50%
2020/02/12	3	87.23	6	86.88	88.50	-3	8,187	-0.04%
2020/02/11	2	84.75	0	0.00	85.50	2	8,131	0.02%
2020/02/10	0	0.00	1	84.80	84.00	-1	8,140	-0.01%
2020/02/07	3	85.40	3	85.40	85.40	0	8,138	0.00%
2020/02/06	0	0.00	3	88.00	88.00	-3	8,139	-0.04%
2020/02/05	8	87.71	8	88.56	86.70	0	8,141	0.00%
2020/02/03	0	0.00	1	81.10	84.80	-1	8,065	-0.01%
2020/01/31	2	87.35	1	86.30	86.50	1	8,256	0.01%
2020/01/30	18	87.36	1	88.50	86.60	17	8,282	0.21%
2020/01/20	11	96.01	1	96.20	96.20	10	8,158	0.12%
2020/01/17	8	95.18	0	0.00	95.00	8	8,174	0.10%
2020/01/16	4	96.15	533	95.98	96.60	-529	8,264	-6.40%	大賣/鉅額交易
2020/01/15	11	96.01	2	96.40	95.50	9	8,159	0.11%
2020/01/14	6	98.97	4	97.70	98.30	2	8,055	0.02%
2020/01/13	2	97.50	1	98.20	98.20	1	7,961	0.01%
2020/01/10	44	98.01	3	100.50	97.00	41	7,897	0.52%
2020/01/09	1	99.50	1	99.90	100.50	0	7,686	0.00%
2020/01/08	9	99.88	5	99.62	97.40	4	7,556	0.05%
2020/01/07	16	99.68	26	99.88	99.20	-10	7,403	-0.14%
2020/01/06	15	105.53	35	104.21	103.00	-20	7,077	-0.28%
2020/01/03	34	104.22	6	106.25	104.50	28	6,656	0.42%
2020/01/02	41	111.88	31	111.71	108.50	10	6,306	0.16%
2019/12/31	3	107.17	6	107.25	108.00	-3	6,011	-0.05%
2019/12/30	3	107.00	1	106.50	105.50	2	5,801	0.03%
2019/12/27	530	106.40	18	106.92	106.00	512	5,576	9.18%	大買/鉅額交易
2019/12/26	64	105.01	72	105.80	106.50	-8	5,269	-0.15%
2019/12/25	172	100.64	165	100.56	101.50	7	4,672	0.15%	大買/大賣/
2019/12/24	110	96.20	9	96.51	96.50	101	4,318	2.34%	大買/鉅額交易
2019/12/23	44	97.05	41	96.75	95.80	3	4,028	0.07%
2019/12/20	3	86.33	14	87.93	88.90	-11	3,572	-0.31%
2019/12/19	9	86.76	3	85.60	85.60	6	3,250	0.18%
2019/12/18	2	86.30	3	86.67	86.50	-1	3,126	-0.03%
2019/12/17	8	86.30	13	86.56	86.00	-5	3,007	-0.17%
2019/12/16	63	82.02	70	81.99	82.80	-7	2,674	-0.26%
2019/12/13	4	79.33	0	0.00	79.10	4	2,585	0.15%
2019/12/12	3	81.17	5	81.48	80.20	-2	2,560	-0.08%
2019/11/26	1	78.50	0	0.00	78.90	1	2,729	0.04%
2019/11/20	3	76.93	1	76.50	76.60	2	2,931	0.07%
2019/11/15	1	78.50	0	0.00	78.20	1	3,030	0.03%
2019/11/13	1	79.30	2	78.70	79.10	-1	3,136	-0.03%
2019/11/12	1	79.90	0	0.00	80.10	1	3,145	0.03%
2019/11/11	1	79.80	0	0.00	79.70	1	3,175	0.03%
2019/11/05	2	86.30	1	85.40	85.20	1	3,239	0.03%
2019/11/04	2	86.00	2	85.45	85.40	0	3,240	0.00%
2019/11/01	6	84.97	0	0.00	85.30	6	3,225	0.19%
2019/10/31	1	84.90	0	0.00	84.00	1	3,225	0.03%
2019/10/30	11	85.45	9	85.96	84.90	2	3,181	0.06%
2019/10/29	1	83.90	1	83.40	84.80	0	2,957	0.00%
2019/10/25	1	83.60	0	0.00	83.00	1	2,909	0.03%
2019/10/24	2	83.65	5	83.26	84.30	-3	2,857	-0.10%
2019/10/22	1	80.80	1	80.80	80.10	0	2,736	0.00%
2019/10/08	1	81.30	0	0.00	80.40	1	3,290	0.03%
2019/10/07	1	82.20	0	0.00	81.10	1	3,333	0.03%
2019/10/04	0	0.00	1	81.10	81.00	-1	3,349	-0.03%
2019/10/02	1	81.50	0	0.00	81.50	1	3,389	0.03%
2019/10/01	0	0.00	1	79.91	80.60	-1	3,381	-0.03%
2019/09/27	1	79.00	0	0.00	78.30	1	3,409	0.03%
2019/09/25	2	79.50	2	80.00	79.30	0	3,539	0.00%
2019/09/23	0	0.00	1	81.60	81.00	-1	3,757	-0.03%
2019/09/20	4	80.03	3	79.81	80.70	1	4,061	0.02%
2019/09/19	0	0.00	6	81.58	80.40	-6	4,033	-0.15%
2019/09/18	2	81.50	4	81.45	81.50	-2	4,017	-0.05%
2019/09/17	1	82.00	0	0.00	81.90	1	4,030	0.02%
2019/09/12	2	82.45	2	83.00	82.60	0	4,166	0.00%
2019/09/09	1	83.90	0	0.00	83.60	1	4,317	0.02%
2019/09/06	3	85.80	1	85.40	85.30	2	4,528	0.04%
2019/09/05	1	86.40	1	86.10	85.90	0	4,789	0.00%
2019/09/04	2	85.00	1	85.60	85.50	1	4,813	0.02%
2019/09/03	1	86.60	1	85.60	84.70	0	4,841	0.00%
2019/09/02	1	86.20	4	86.08	86.00	-3	4,833	-0.06%
2019/08/30	1	86.70	1	87.20	85.70	0	4,851	0.00%
2019/08/29	6	87.30	37	87.37	86.10	-31	4,820	-0.64%
2019/08/28	40	86.53	3	87.40	87.70	37	4,687	0.79%
2019/08/27	2	83.55	3	83.93	84.00	-1	4,565	-0.02%
2019/08/26	4	83.05	1	82.90	82.00	3	4,579	0.07%
2019/08/23	4	86.50	7	86.06	85.10	-3	4,534	-0.07%
2019/08/22	2	86.25	2	86.50	85.80	0	4,491	0.00%
2019/08/20	2	84.50	2	85.60	85.30	0	4,411	0.00%
2019/08/19	3	84.97	32	85.14	84.10	-29	4,378	-0.66%
2019/08/16	32	84.45	6	84.02	85.00	26	4,345	0.60%
2019/08/15	2	81.95	0	0.00	82.60	2	4,266	0.05%
2019/08/14	3	82.20	2	82.50	82.30	1	4,258	0.02%
2019/08/12	2	83.00	1	80.40	82.90	1	4,208	0.02%
2019/08/08	2	79.70	1	80.10	79.50	1	4,154	0.02%
2019/08/07	1	79.30	1	80.70	78.00	0	4,167	0.00%
2019/08/06	0	0.00	2	75.10	79.50	-2	4,196	-0.05%
2019/08/05	3	78.70	7	78.99	78.00	-4	4,198	-0.10%
2019/08/02	3	80.73	0	0.00	80.60	3	4,196	0.07%
2019/07/31	0	0.00	2	82.30	83.40	-2	4,220	-0.05%
2019/07/30	4	82.30	0	0.00	81.80	4	4,191	0.10%
2019/07/29	1	85.50	1	85.40	85.10	0	4,203	0.00%
2019/07/25	2	84.40	2	84.95	86.00	0	4,275	0.00%
2019/07/24	2	84.25	3	84.13	84.30	-1	4,282	-0.02%
2019/07/18	1	85.90	1	87.10	85.00	0	4,337	0.00%
2019/07/17	3	89.40	4	90.80	87.20	-1	4,321	-0.02%
2019/07/16	4	86.90	2	87.10	86.80	2	4,094	0.05%
2019/07/15	15	85.57	0	0.00	86.00	15	4,122	0.36%
2019/07/11	1	86.50	1	87.00	86.00	0	4,338	0.00%
2019/07/10	2	85.50	2	85.85	86.40	0	4,383	0.00%
2019/07/09	3	84.17	0	0.00	84.00	3	4,450	0.07%
2019/07/08	1	85.10	0	0.00	85.10	1	4,593	0.02%
2019/07/05	2	86.70	6	86.48	86.40	-4	4,668	-0.09%
2019/07/03	2	88.05	1	90.70	87.00	1	4,814	0.02%
2019/07/02	4	88.98	2	89.20	88.50	2	4,827	0.04%
2019/07/01	1	90.60	6	90.90	89.70	-5	4,829	-0.10%
2019/06/27	4	86.83	7	87.09	86.90	-3	5,131	-0.06%
2019/06/25	1	81.80	0	0.00	81.30	1	5,226	0.02%
2019/06/24	0	0.00	2	81.65	82.70	-2	5,489	-0.04%
2019/06/21	5	82.14	0	0.00	80.80	5	6,009	0.08%
2019/06/20	1	84.40	1	82.90	84.00	0	6,228	0.00%
2019/06/19	3	82.70	1	82.80	82.20	2	6,977	0.03%
2019/06/18	2	81.45	1	83.00	80.80	1	7,536	0.01%
2019/06/17	2	80.95	2	81.40	83.00	0	7,921	0.00%
2019/06/14	5	81.80	6	82.10	81.60	-1	7,923	-0.01%
2019/06/13	10	80.46	17	80.77	80.40	-7	7,774	-0.09%
2019/06/12	1	75.50	0	0.00	76.00	1	7,605	0.01%
2019/06/11	2	74.00	0	0.00	74.10	2	7,906	0.03%
2019/06/10	0	0.00	3	72.60	73.50	-3	8,015	-0.04%
2019/05/28	2	72.75	0	0.00	72.70	2	8,263	0.02%
2019/05/22	0	0.00	1	76.60	75.50	-1	9,113	-0.01%
2019/05/21	1	76.00	0	0.00	77.30	1	9,173	0.01%
2019/05/20	3	75.20	0	0.00	75.20	3	9,297	0.03%
2019/05/16	1	79.30	0	0.00	78.00	1	9,375	0.01%
2019/05/15	0	0.00	2	79.80	80.00	-2	9,406	-0.02%
2019/05/14	1	78.60	1	79.10	80.60	0	9,518	0.00%
2019/05/13	2	79.30	0	0.00	78.50	2	9,507	0.02%
2019/05/09	2	82.85	1	81.20	82.00	1	9,554	0.01%
2019/05/07	1	86.80	0	0.00	86.00	1	9,573	0.01%
2019/05/06	3	86.87	2	86.30	85.70	1	9,611	0.01%
2019/05/03	1	89.70	1	89.50	89.70	0	9,571	0.00%
2019/04/29	1	87.10	0	0.00	85.50	1	9,591	0.01%
2019/04/26	4	89.10	3	89.60	87.50	1	9,773	0.01%
2019/04/24	0	0.00	4	90.80	90.80	-4	9,943	-0.04%
2019/04/23	2	90.45	1	90.10	90.40	1	10,073	0.01%
2019/04/22	0	0.00	1	92.00	92.00	-1	10,362	-0.01%
2019/04/19	12	91.90	8	91.34	91.30	4	10,529	0.04%
2019/04/18	4	92.20	4	93.40	92.50	0	10,755	0.00%
2019/04/17	1	91.20	2	91.70	91.20	-1	10,669	-0.01%
2019/04/16	1	91.70	2	92.20	92.20	-1	10,632	-0.01%
2019/04/15	8	92.74	4	92.95	93.60	4	10,584	0.04%
2019/04/11	3	95.47	0	0.00	94.80	3	10,375	0.03%
2019/04/10	2	95.80	4	97.78	96.30	-2	10,308	-0.02%
2019/04/09	11	97.65	12	96.85	96.10	-1	10,267	-0.01%
2019/04/08	4	98.45	9	98.50	96.50	-5	10,221	-0.05%
2019/04/02	5	98.52	5	98.30	98.80	0	10,066	0.00%
2019/04/01	2	100.30	6	101.60	97.40	-4	9,895	-0.04%
2019/03/29	8	97.23	6	98.38	98.40	2	9,486	0.02%
2019/03/28	2	97.85	6	97.95	96.40	-4	9,346	-0.04%
2019/03/27	14	96.78	26	97.19	97.70	-12	9,125	-0.13%
2019/03/26	12	99.70	25	98.90	99.10	-13	8,857	-0.15%
2019/03/25	3	92.70	5	93.30	95.60	-2	8,350	-0.02%
2019/03/22	30	94.50	72	95.12	94.60	-42	8,080	-0.52%
2019/03/21	48	90.19	12	88.39	90.50	36	7,287	0.49%
2019/03/20	14	85.41	30	85.58	82.30	-16	6,741	-0.24%
2019/03/19	1	79.40	32	79.19	80.20	-31	6,353	-0.49%
2019/03/18	3	79.83	3	79.53	78.80	0	6,301	0.00%
2019/03/15	1	78.60	2	78.60	78.80	-1	6,244	-0.02%
2019/03/14	58	80.10	8	79.59	80.10	50	6,161	0.81%
2019/03/13	41	77.37	42	78.49	79.10	-1	5,920	-0.02%
2019/03/12	4	77.05	6	76.53	75.60	-2	5,834	-0.03%
2019/03/08	2	74.70	0	0.00	74.80	2	5,987	0.03%
2019/03/06	2	77.70	0	0.00	77.40	2	6,106	0.03%
2019/03/04	1	77.50	2	78.50	77.00	-1	6,128	-0.02%
2019/02/27	1	76.40	0	0.00	77.20	1	6,089	0.02%
2019/02/25	2	80.80	2	79.70	79.20	0	6,320	0.00%
2019/02/22	5	78.88	5	79.06	78.80	0	6,205	0.00%
2019/02/21	7	79.87	12	79.43	79.70	-5	6,066	-0.08%
2019/02/20	1	76.50	1	74.60	74.20	0	5,579	0.00%
2019/02/19	4	75.25	3	75.63	75.00	1	5,591	0.02%
2019/02/18	1	74.20	0	0.00	74.50	1	5,466	0.02%
2019/02/14	2	75.00	0	0.00	74.10	2	5,410	0.04%
2019/02/13	11	75.67	12	76.72	74.80	-1	5,440	-0.02%
2019/02/12	3	75.07	1	75.10	75.00	2	5,329	0.04%
2019/02/11	2	74.60	4	74.40	74.80	-2	5,362	-0.04%
2019/01/30	1	74.60	1	74.90	73.50	0	5,743	0.00%
2019/01/25	3	73.50	1	74.20	73.20	2	6,071	0.03%
2019/01/24	1	72.90	1	73.30	72.50	0	6,106	0.00%
2019/01/23	2	72.75	2	73.15	72.50	0	6,125	0.00%
2019/01/22	2	73.85	2	74.15	73.00	0	6,136	0.00%
2019/01/21	6	74.40	7	74.60	73.80	-1	6,157	-0.02%
2019/01/18	9	75.06	11	74.55	74.30	-2	6,148	-0.03%
2019/01/17	8	75.04	6	75.77	72.70	2	5,990	0.03%
2019/01/16	4	74.80	3	74.77	74.10	1	5,890	0.02%
2019/01/15	3	74.27	5	74.52	75.50	-2	5,839	-0.03%
2019/01/14	18	74.71	21	75.10	75.10	-3	5,709	-0.05%
2019/01/11	9	72.83	5	72.98	71.80	4	5,386	0.07%
2019/01/10	4	71.68	27	70.56	71.50	-23	5,164	-0.45%
2019/01/09	2	69.10	0	0.00	67.60	2	4,877	0.04%
2019/01/08	1	67.00	0	0.00	68.50	1	4,827	0.02%
2018/12/24	0	0.00	3	64.43	65.00	-3	5,187	-0.06%
2018/12/21	1	62.70	0	0.00	64.60	1	5,238	0.02%
2018/12/20	1	64.00	0	0.00	64.50	1	5,217	0.02%
2018/12/18	2	68.50	2	67.90	66.70	0	5,263	0.00%
2018/12/14	0	0.00	1	67.50	67.50	-1	5,358	-0.02%
2018/12/13	0	0.00	1	69.00	67.40	-1	5,338	-0.02%
2018/12/12	1	67.10	1	67.40	67.70	0	5,285	0.00%
2018/12/06	20	68.30	2	64.20	64.70	18	5,302	0.34%
2018/12/05	5	67.86	0	0.00	66.90	5	5,326	0.09%
2018/12/04	0	0.00	2	69.55	69.90	-2	5,422	-0.04%
2018/12/03	2	69.80	6	69.87	69.80	-4	5,413	-0.07%
2018/11/30	4	66.80	1	66.60	66.70	3	5,250	0.06%
2018/11/29	1	70.70	2	69.40	66.50	-1	5,216	-0.02%
2018/11/28	7	68.04	7	67.09	68.00	0	5,100	0.00%
2018/11/27	1	65.50	1	66.80	66.90	0	5,032	0.00%
2018/11/23	1	64.00	1	64.40	64.40	0	4,940	0.00%
2018/11/22	46	66.27	48	67.33	64.10	-2	4,887	-0.04%
2018/11/21	0	0.00	2	63.10	63.60	-2	4,645	-0.04%
2018/11/19	1	64.00	0	0.00	63.50	1	4,629	0.02%
2018/11/16	0	0.00	1	64.00	62.60	-1	4,624	-0.02%
2018/11/13	1	58.90	0	0.00	62.20	1	4,617	0.02%
2018/11/12	2	62.50	0	0.00	61.10	2	4,614	0.04%
2018/11/07	112	62.58	108	62.25	63.00	4	4,732	0.08%	大買/大賣/
2018/11/06	53	63.60	44	64.89	62.50	9	4,522	0.20%
2018/11/02	2	59.55	1	57.70	58.20	1	4,408	0.02%
2018/10/31	0	0.00	12	55.21	55.40	-12	4,905	-0.24%
2018/10/25	0	0.00	7	57.31	56.80	-7	4,816	-0.15%
2018/10/24	5	59.40	0	0.00	60.20	5	4,759	0.11%
2018/10/23	0	0.00	5	59.92	58.00	-5	4,734	-0.11%
2018/10/22	5	60.30	0	0.00	60.90	5	4,739	0.11%
2018/10/19	0	0.00	1	57.40	59.70	-1	4,740	-0.02%
2018/10/18	0	0.00	3	58.70	58.50	-3	4,744	-0.06%
2018/10/16	0	0.00	2	59.00	57.80	-2	4,898	-0.04%
2018/10/15	4	57.73	0	0.00	57.80	4	5,034	0.08%
2018/10/12	0	0.00	1	56.20	57.40	-1	5,083	-0.02%
2018/10/11	3	55.70	3	54.67	54.50	0	5,070	0.00%
2018/10/09	2	61.65	1	62.30	60.50	1	5,094	0.02%
2018/10/08	1	66.00	0	0.00	64.80	1	5,036	0.02%
2018/10/05	0	0.00	1	65.20	67.00	-1	5,060	-0.02%
2018/10/04	1	70.40	0	0.00	70.20	1	5,118	0.02%
2018/10/03	5	70.00	5	70.10	70.00	0	5,118	0.00%
2018/10/02	1	75.60	1	74.10	73.50	0	5,095	0.00%
2018/10/01	0	0.00	1	72.80	73.30	-1	5,000	-0.02%
2018/09/26	1	73.30	1	71.60	71.40	0	5,164	0.00%
2018/09/25	0	0.00	1	71.90	72.20	-1	5,172	-0.02%
2018/09/21	1	69.60	1	67.40	70.20	0	5,170	0.00%
2018/09/20	27	71.11	9	70.41	70.70	18	5,080	0.35%
2018/09/19	0	0.00	1	70.50	70.20	-1	5,087	-0.02%
2018/09/18	1	70.00	20	69.70	70.00	-19	5,141	-0.37%
2018/09/17	1	71.60	0	0.00	71.70	1	5,179	0.02%
2018/09/12	1	69.10	0	0.00	69.20	1	5,278	0.02%
2018/09/11	0	0.00	3	70.63	70.70	-3	5,357	-0.06%
2018/09/10	3	69.87	0	0.00	69.30	3	5,325	0.06%
2018/09/07	0	0.00	1	77.70	77.00	-1	5,431	-0.02%
2018/09/05	3	80.83	3	80.07	80.20	0	5,869	0.00%
2018/09/04	2	79.20	2	79.60	79.50	0	6,252	0.00%
2018/09/03	1	79.60	0	0.00	78.70	1	6,833	0.01%
2018/08/31	0	0.00	2	80.50	80.80	-2	7,235	-0.03%
2018/08/30	2	80.70	1	80.70	80.70	1	7,340	0.01%
2018/08/28	7	81.27	6	81.03	80.60	1	7,796	0.01%
2018/08/27	5	80.42	5	79.90	80.40	0	7,822	0.00%
2018/08/23	1	81.10	0	0.00	79.30	1	7,938	0.01%
2018/08/22	2	79.60	2	80.05	80.10	0	7,956	0.00%
2018/08/21	5	79.10	5	79.90	79.70	0	8,028	0.00%
2018/08/20	1	79.90	10	79.80	78.60	-9	8,107	-0.11%
2018/08/17	2	79.80	3	80.53	79.50	-1	8,203	-0.01%
2018/08/16	4	78.68	4	78.80	80.00	0	8,362	0.00%
2018/08/15	10	82.40	1	80.30	80.00	9	8,296	0.11%
2018/08/14	8	81.64	7	81.50	81.60	1	8,375	0.01%
2018/08/13	8	83.28	7	82.89	82.60	1	8,370	0.01%
2018/08/10	34	89.62	1	89.70	88.30	33	8,213	0.40%
2018/08/09	12	90.66	1	90.70	90.80	11	8,330	0.13%
2018/08/08	4	88.73	19	88.88	92.20	-15	8,183	-0.18%
2018/08/07	22	82.77	11	84.50	83.90	11	7,839	0.14%
2018/08/03	1	88.70	0	0.00	88.70	1	7,762	0.01%
2018/08/02	4	88.45	1	88.00	88.10	3	7,787	0.04%
2018/08/01	0	0.00	5	90.28	89.10	-5	7,823	-0.06%
2018/07/31	1	89.10	1	89.80	89.30	0	7,818	0.00%
2018/07/30	2	90.35	2	91.80	89.70	0	7,938	0.00%
2018/07/26	1	88.90	0	0.00	88.10	1	7,950	0.01%
2018/07/25	1	88.60	1	89.00	88.50	0	7,991	0.00%
2018/07/24	3	87.97	3	88.50	89.00	0	8,123	0.00%
2018/07/23	3	88.77	2	89.35	89.50	1	8,134	0.01%
2018/07/20	0	0.00	1	92.70	92.20	-1	8,180	-0.01%
2018/07/19	1	91.00	0	0.00	91.10	1	8,116	0.01%
2018/07/17	2	92.05	1	93.40	91.90	1	8,406	0.01%
2018/07/16	1	91.60	2	91.80	91.70	-1	8,455	-0.01%
2018/07/13	2	90.70	9	91.42	91.00	-7	8,549	-0.08%
2018/07/12	4	90.90	2	90.85	91.50	2	8,961	0.02%
2018/07/11	0	0.00	1	87.50	87.50	-1	9,523	-0.01%
2018/07/10	0	0.00	12	88.88	88.90	-12	9,647	-0.12%
2018/07/09	12	87.49	0	0.00	87.30	12	9,676	0.12%
2018/07/06	0	0.00	2	89.70	89.40	-2	9,702	-0.02%
2018/07/05	9	89.58	0	0.00	86.00	9	9,703	0.09%
2018/07/04	2	90.50	0	0.00	90.20	2	9,695	0.02%
2018/07/03	0	0.00	1	90.50	90.50	-1	9,676	-0.01%
2018/06/29	0	0.00	1	92.60	94.00	-1	9,665	-0.01%
2018/06/28	1	91.90	0	0.00	91.70	1	9,635	0.01%
2018/06/27	1	92.90	1	93.70	90.90	0	9,654	0.00%
2018/06/26	2	92.10	1	92.00	92.50	1	9,635	0.01%
2018/06/22	3	96.70	0	0.00	96.80	3	9,646	0.03%
2018/06/20	1	100.50	0	0.00	99.00	1	9,823	0.01%
2018/06/15	1	108.50	2	106.50	107.00	-1	10,086	-0.01%
2018/06/14	4	110.25	2	109.50	110.00	2	10,122	0.02%
2018/06/13	4	114.13	2	112.25	109.50	2	10,003	0.02%
2018/06/12	4	112.88	6	113.00	111.50	-2	9,896	-0.02%
2018/06/11	40	111.31	42	112.67	111.00	-2	9,973	-0.02%
2018/06/08	7	104.79	31	105.79	107.50	-24	9,426	-0.25%
2018/06/07	2	99.35	6	99.67	97.90	-4	9,122	-0.04%
2018/06/06	13	101.73	16	100.56	99.30	-3	9,083	-0.03%
2018/06/05	5	98.48	19	99.58	98.90	-14	9,182	-0.15%
2018/06/04	5	95.40	0	0.00	95.30	5	8,960	0.06%
2018/06/01	6	94.92	0	0.00	94.70	6	9,016	0.07%
2018/05/31	1	94.00	3	94.67	94.70	-2	9,096	-0.02%
2018/05/30	6	93.50	0	0.00	93.20	6	9,150	0.07%
2018/05/29	0	0.00	1	96.40	95.50	-1	9,289	-0.01%
2018/05/25	4	95.98	2	95.70	95.20	2	9,996	0.02%
2018/05/24	3	94.23	3	95.60	95.00	0	9,908	0.00%
2018/05/22	2	94.60	1	92.80	92.50	1	9,902	0.01%
2018/05/21	0	0.00	21	92.39	92.50	-21	9,906	-0.21%
2018/05/18	5	91.44	3	92.30	90.20	2	9,899	0.02%
2018/05/17	1	94.80	2	92.60	92.20	-1	10,010	-0.01%
2018/05/16	28	89.98	0	0.00	90.00	28	9,969	0.28%
2018/05/11	0	0.00	2	92.20	90.00	-2	10,396	-0.02%
2018/05/10	1	91.20	0	0.00	91.30	1	10,518	0.01%
2018/05/09	6	92.28	5	92.32	90.30	1	10,770	0.01%
2018/05/08	0	0.00	10	91.20	90.70	-10	10,944	-0.09%
2018/05/07	17	92.86	8	92.59	92.30	9	11,138	0.08%
2018/05/04	2	90.30	1	89.80	89.80	1	11,659	0.01%
2018/04/30	9	89.08	7	90.24	92.40	2	13,070	0.02%
2018/04/27	2	90.10	1	90.50	91.00	1	12,940	0.01%
2018/04/26	7	93.77	5	95.72	89.90	2	12,914	0.02%
2018/04/25	5	95.50	1	94.60	95.30	4	12,840	0.03%
2018/04/24	4	96.20	1	98.00	95.00	3	12,816	0.02%
2018/04/23	9	100.44	12	99.26	99.50	-3	12,740	-0.02%
2018/04/20	9	107.44	7	110.00	106.50	2	12,537	0.02%
2018/04/19	12	107.79	3	109.00	106.50	9	12,413	0.07%
2018/04/18	16	110.78	21	114.02	107.00	-5	12,497	-0.04%
2018/04/17	22	108.80	20	109.68	109.50	2	12,046	0.02%
2018/04/16	9	104.67	10	104.35	104.00	-1	11,418	-0.01%
2018/04/13	1	104.50	1	102.50	102.50	0	11,333	0.00%
2018/04/12	1	104.00	0	0.00	102.00	1	11,311	0.01%
2018/04/11	0	0.00	1	103.00	101.50	-1	11,358	-0.01%
2018/04/10	2	104.00	5	103.30	103.00	-3	11,373	-0.03%
2018/04/09	1	101.50	2	101.50	100.50	-1	11,333	-0.01%
2018/04/03	0	0.00	2	100.50	100.50	-2	11,428	-0.02%
2018/04/02	1	102.00	1	102.50	101.50	0	11,484	0.00%
2018/03/31	1	103.50	1	102.50	102.50	0	11,617	0.00%
2018/03/29	3	104.50	0	0.00	103.00	3	11,891	0.03%
2018/03/28	1	104.50	0	0.00	104.00	1	11,923	0.01%
2018/03/27	1	107.00	0	0.00	105.00	1	11,935	0.01%
2018/03/26	2	103.50	3	104.50	104.00	-1	11,928	-0.01%
2018/03/23	2	103.00	2	103.50	103.50	0	11,928	0.00%
2018/03/22	4	110.75	6	110.83	107.50	-2	11,923	-0.02%
2018/03/21	6	111.58	7	111.86	111.50	-1	11,799	-0.01%
2018/03/20	8	111.88	7	113.79	108.50	1	11,627	0.01%
2018/03/19	0	0.00	3	110.83	111.50	-3	11,530	-0.03%
2018/03/16	1	109.50	5	111.10	109.50	-4	11,568	-0.03%
2018/03/15	18	111.14	24	110.96	109.00	-6	11,700	-0.05%
2018/03/14	7	105.79	6	106.42	107.00	1	11,310	0.01%
2018/03/13	30	107.87	27	106.30	106.00	3	11,513	0.03%
2018/03/12	3	105.00	2	105.00	104.50	1	11,617	0.01%
2018/03/09	10	106.90	12	108.00	104.50	-2	11,812	-0.02%
2018/03/08	6	104.08	2	104.50	104.00	4	11,748	0.03%
2018/03/07	3	103.50	3	106.00	103.00	0	11,836	0.00%
2018/03/06	13	104.38	0	0.00	106.00	13	11,998	0.11%
2018/03/05	8	107.56	16	108.66	105.50	-8	12,005	-0.07%
2018/03/02	0	0.00	22	107.05	107.50	-22	11,990	-0.18%
2018/03/01	23	110.70	13	111.81	110.00	10	11,933	0.08%
2018/02/27	26	105.35	66	105.84	110.00	-40	11,587	-0.35%
2018/02/26	5	100.00	5	100.00	100.00	0	11,284	0.00%
2018/02/23	11	100.95	11	101.09	100.50	0	11,390	0.00%
2018/02/22	0	0.00	4	99.50	99.70	-4	11,747	-0.03%
2018/02/21	3	99.77	11	97.03	100.50	-8	11,855	-0.07%
2018/02/12	5	93.00	5	93.00	93.00	0	11,861	0.00%
2018/02/09	1	91.90	2	91.25	96.00	-1	12,282	-0.01%
2018/02/08	7	95.89	7	95.46	96.00	0	12,232	0.00%
2018/02/07	11	100.62	10	100.33	97.80	1	12,194	0.01%
2018/02/06	0	0.00	1	102.00	97.80	-1	12,216	-0.01%
2018/02/05	30	108.82	6	108.83	108.50	24	12,046	0.20%
2018/02/02	24	113.44	4	114.38	112.50	20	12,119	0.17%
2018/02/01	29	116.48	32	117.28	114.00	-3	12,158	-0.02%
2018/01/31	13	119.35	23	118.65	118.00	-10	12,072	-0.08%
2018/01/30	4	121.88	8	124.13	123.00	-4	12,087	-0.03%
2018/01/29	46	123.61	53	121.96	124.00	-7	12,033	-0.06%
2018/01/26	56	116.25	51	116.66	116.00	5	11,783	0.04%
2018/01/25	58	114.59	76.1	113.42	116.00	-18.1	11,579	-0.16%
2018/01/24	24	104.67	9	103.33	105.50	15	10,980	0.14%
2018/01/23	15	96.51	20	97.12	96.10	-5	11,090	-0.05%
2018/01/22	3	96.30	1	98.20	98.20	2	11,386	0.02%
2018/01/19	5	95.96	0	0.00	95.30	5	11,767	0.04%
2018/01/18	1	99.20	0	0.00	97.50	1	11,898	0.01%
2018/01/17	3	99.87	3	100.60	99.50	0	12,261	0.00%
2018/01/16	5	99.30	6	97.75	98.60	-1	12,775	-0.01%
2018/01/15	2	98.30	1	97.70	97.80	1	12,979	0.01%
2018/01/12	6	99.58	5	99.24	98.00	1	13,301	0.01%
2018/01/10	2	94.60	0	0.00	95.00	2	13,922	0.01%
2018/01/09	1	98.70	0	0.00	95.50	1	14,366	0.01%
2018/01/08	3	98.40	2	98.00	97.50	1	14,563	0.01%
2018/01/05	0	0.00	4	99.43	100.00	-4	14,791	-0.03%
2018/01/04	0	0.00	5	99.10	99.70	-5	15,107	-0.03%
2018/01/03	3	98.37	1	98.30	98.50	2	15,646	0.01%
2018/01/02	4	97.70	2	98.40	98.40	2	16,449	0.01%