亞光 (3019)-宏遠-館前券商分點個股進出

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
63.8
漲跌
▼0.4
漲幅
-0.62%
成交量
527張
產業
上市光電類股▲0.56%
810人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

亞光 (3019)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	61.95	0	0.00	62.00	2	872	0.23%
2024/04/08	0	0.00	140	65.87	65.60	-140	912	-15.34%	大賣/鉅額交易
2024/03/15	0	0.00	2	63.50	63.50	-2	1,774	-0.11%
2024/03/14	0	64.00	0	0.00	63.80	0	1,777	0.00%
2024/02/23	0	0.00	7	67.70	67.60	-7	1,899	-0.37%
2024/02/22	7	69.10	0	0.00	68.50	7	1,899	0.37%
2024/02/20	0	0.00	20	67.50	67.10	-20	1,864	-1.07%
2024/02/19	20	68.44	0	0.00	67.90	20	1,862	1.07%
2024/02/16	5	66.80	0	0.00	67.00	5	1,858	0.27%
2024/02/15	0	0.00	0	66.50	66.30	0	1,853	0.00%
2024/01/31	0	0.00	0.5	67.50	67.20	-0.5	1,836	-0.03%
2024/01/10	1	65.80	0	0.00	65.90	1	1,774	0.06%
2024/01/09	1	66.80	0	0.00	66.00	1	1,776	0.06%
2024/01/05	0	0.00	21	67.80	67.70	-21	1,761	-1.19%
2023/12/28	1	69.90	0	0.00	69.60	1	1,675	0.06%
2023/12/26	2	71.25	1	72.60	70.60	1	1,639	0.06%
2023/12/25	20	69.40	25	69.94	71.70	-5	1,555	-0.32%
2023/12/22	3	68.70	0	0.00	68.40	3	1,502	0.20%
2023/12/20	4	69.70	5	69.56	69.50	-1	1,489	-0.07%
2023/12/19	0	0.00	2	68.40	69.20	-2	1,476	-0.14%
2023/12/18	17	69.54	0	0.00	69.10	17	1,451	1.17%
2023/12/15	3	70.93	0	0.00	70.40	3	1,416	0.21%
2023/12/14	13	73.14	16.5	73.50	72.30	-3.5	1,350	-0.26%
2023/12/13	0	0.00	17	70.88	72.80	-17	1,139	-1.49%
2023/12/12	13	68.92	6	69.30	69.00	7	894	0.78%
2023/12/08	2	65.90	0	0.00	65.50	2	771	0.26%
2023/12/06	2	65.80	0	0.00	65.50	2	749	0.27%
2023/12/04	10	66.65	1	66.80	66.30	9	739	1.22%
2023/11/29	4	67.05	0	0.00	67.00	4	728	0.55%
2023/11/24	2	66.10	20	66.15	66.10	-18	710	-2.53%
2023/11/23	0	0.00	3	67.63	67.30	-3	685	-0.44%
2023/11/22	2	65.35	0	0.00	65.10	2	603	0.33%
2023/11/20	0	0.00	1	64.40	64.40	-1	563	-0.18%
2023/11/17	1	63.50	0	0.00	63.60	1	544	0.18%
2023/11/15	0	0.00	0	62.90	63.10	0	538	-0.01%
2023/11/14	0	0.00	2	62.50	62.20	-2	532	-0.38%
2023/11/13	0	0.00	0	62.50	62.30	0	545	0.00%
2023/11/10	0	0.00	0	62.50	62.00	0	547	0.00%
2023/11/08	0	0.00	1	63.40	63.30	-1	580	-0.17%
2023/11/06	2	63.20	0	0.00	63.30	2	600	0.33%
2023/11/03	1	62.80	1	64.20	62.80	0	598	0.00%
2023/11/02	0	0.00	1	61.70	61.50	-1	586	-0.17%
2023/11/01	1	60.70	0	0.00	60.70	1	618	0.16%
2023/10/26	6	61.42	0	0.00	60.90	6	712	0.84%
2023/10/25	0	0.00	1	62.00	62.00	-1	717	-0.14%
2023/10/18	1	61.40	0	0.00	61.70	1	736	0.14%
2023/10/06	1	63.00	0	0.00	62.60	1	776	0.13%
2023/09/27	5	62.90	0	0.00	62.60	5	1,004	0.50%
2023/09/25	10	63.70	0	0.00	64.10	10	1,006	0.99%
2023/09/18	1	65.70	0	0.00	65.70	1	1,046	0.10%
2023/09/13	0	0.00	1	65.90	65.00	-1	1,064	-0.09%
2023/09/05	0	0.00	1	65.00	65.10	-1	1,286	-0.08%
2023/09/04	0	0.00	5	64.20	64.30	-5	1,283	-0.39%
2023/09/01	0	0.00	3	64.30	63.80	-3	1,286	-0.23%
2023/08/31	0	0.00	3	63.40	63.80	-3	1,298	-0.23%
2023/08/30	4	63.30	0	0.00	63.00	4	1,307	0.31%
2023/08/29	3	63.10	0	0.00	63.00	3	1,332	0.23%
2023/08/24	4.1	63.00	0	0.00	62.40	4.1	1,466	0.28%
2023/08/14	1	62.30	0	0.00	62.00	1	1,480	0.07%
2023/08/04	1	65.10	1	65.90	65.50	0	1,421	0.00%
2023/08/02	2	66.50	5	67.16	65.70	-3	1,408	-0.21%
2023/07/31	1	64.40	1	65.30	64.10	0	1,335	0.00%
2023/07/26	1	64.70	0	0.00	64.30	1	1,323	0.08%
2023/07/25	0.1	65.10	0	0.00	65.00	0.1	1,321	0.01%
2023/07/21	0	0.00	1	65.70	65.80	-1	1,309	-0.08%
2023/07/17	2	67.80	0	0.00	67.60	2	1,305	0.15%
2023/07/11	0	0.00	1	69.00	68.30	-1	1,300	-0.08%
2023/07/10	0	0.00	1	68.10	67.40	-1	1,282	-0.08%
2023/07/06	1	67.80	0	0.00	67.90	1	1,194	0.08%
2023/07/05	0	0.00	2	66.10	66.10	-2	1,169	-0.17%
2023/06/30	2	64.35	0	0.00	64.30	2	1,142	0.18%
2023/06/27	0	0.00	1	64.40	64.40	-1	1,133	-0.09%
2023/06/21	2	67.50	0	0.00	66.80	2	1,129	0.18%
2023/06/16	0	0.00	1	68.20	68.10	-1	1,122	-0.09%
2023/06/15	0	0.00	62	69.69	68.80	-62	1,108	-5.59%
2023/06/14	2	69.30	3	68.37	68.00	-1	1,043	-0.10%
2023/06/13	1	65.90	0	0.00	66.20	1	924	0.11%
2023/06/09	1	65.80	0	0.00	65.60	1	942	0.11%
2023/06/02	2	66.00	0	0.00	66.00	2	1,430	0.14%
2023/05/19	0	0.00	1	64.30	64.40	-1	1,534	-0.07%
2023/05/17	0.1	64.50	0	0.00	64.00	0.1	1,533	0.00%
2023/05/02	0	64.00	0	0.00	64.20	0	1,688	0.00%
2023/04/24	0	0.00	1	64.50	64.40	-1	1,670	-0.06%
2023/04/20	0	66.00	0	0.00	65.50	0	1,662	0.00%
2023/04/19	60	66.60	0	0.00	66.60	60	1,661	3.61%
2023/04/18	0.1	68.20	0	0.00	67.30	0.1	1,661	0.00%
2023/04/10	1	66.90	1	67.20	67.00	0	1,574	0.00%
2023/03/30	1	66.10	0.1	66.00	66.10	1	1,537	0.06%
2023/03/23	0	0.00	1	66.30	66.20	-1	1,505	-0.07%
2023/03/22	1	66.00	0	0.00	65.80	1	1,500	0.07%
2023/03/17	0	0.00	1	64.60	64.80	-1	1,487	-0.07%
2023/03/16	1	63.80	1	63.80	63.80	0	1,483	0.00%
2023/03/14	3.1	65.40	0	0.00	64.90	3.1	1,469	0.21%
2023/03/13	1	66.20	0	0.00	66.20	1	1,460	0.07%
2023/03/10	1.1	67.97	3	68.50	67.60	-1.9	1,441	-0.13%
2023/03/08	2	70.50	2	71.00	70.60	0	1,394	0.00%
2023/03/07	4	73.00	8.7	72.30	72.40	-4.7	1,322	-0.36%
2023/03/06	5	70.80	4	71.10	72.00	1	1,015	0.10%
2023/02/22	0	0.00	1	66.00	65.40	-1	909	-0.11%
2023/02/21	0	0.00	1	66.20	67.10	-1	961	-0.10%
2023/02/20	2	66.00	0	0.00	66.10	2	957	0.21%
2023/02/16	3	65.10	0	0.00	64.90	3	964	0.31%
2023/02/15	1	65.30	0	0.00	64.40	1	986	0.10%
2023/02/07	1	67.20	0	0.00	67.10	1	1,084	0.09%
2023/02/06	0	0.00	1	66.70	66.50	-1	1,082	-0.09%
2023/02/03	0	0.00	1	67.20	67.20	-1	1,079	-0.09%
2023/02/02	2	68.00	0	0.00	67.10	2	1,066	0.19%
2023/02/01	0	0.00	1	65.00	66.00	-1	986	-0.10%
2023/01/12	0	0.00	1	62.80	62.60	-1	1,016	-0.10%
2023/01/06	1	61.30	0	0.00	62.50	1	1,037	0.10%
2022/12/29	0	59.90	0	0.00	60.30	0	1,069	0.00%
2022/12/07	0	0.00	1	63.60	63.30	-1	1,251	-0.08%
2022/11/22	4	62.90	4	63.30	63.50	0	1,297	0.00%
2022/11/18	0	0.00	1	66.90	66.00	-1	1,280	-0.08%
2022/11/16	16	64.10	0	0.00	63.70	16	1,131	1.41%
2022/11/15	0	0.00	1	64.40	64.40	-1	1,143	-0.09%
2022/11/14	1	63.80	0	0.00	64.00	1	1,144	0.09%
2022/11/11	0	0.00	1	63.70	63.70	-1	1,148	-0.09%
2022/11/03	10	60.30	10	60.90	61.10	0	1,352	0.00%
2022/11/02	1	59.30	0	0.00	58.70	1	1,323	0.08%
2022/10/31	0	0.00	5	57.50	57.30	-5	1,317	-0.38%
2022/10/28	1	55.70	0	0.00	55.70	1	1,317	0.08%
2022/10/27	0	0.00	1	57.00	57.30	-1	1,322	-0.08%
2022/10/21	0	0.00	5	60.00	60.00	-5	1,304	-0.38%
2022/10/19	0	0.00	4	59.25	59.00	-4	1,286	-0.31%
2022/10/12	0	0.00	16	57.95	58.50	-16	1,324	-1.21%
2022/10/03	8	57.34	4	57.90	56.60	4	1,452	0.28%
2022/09/30	0	0.00	9	56.00	57.60	-9	1,450	-0.62%
2022/09/26	0	0.00	7	56.70	55.80	-7	1,437	-0.49%
2022/09/20	0	61.90	9	61.67	61.90	-9	1,464	-0.61%
2022/09/16	5	62.50	0	0.00	62.50	5	1,475	0.34%
2022/09/06	0	0.00	6	64.05	63.00	-6	1,537	-0.39%
2022/09/02	5	64.48	0	0.00	64.40	5	1,509	0.33%
2022/09/01	16	65.96	0	0.00	64.90	16	1,511	1.06%
2022/08/31	3	65.70	0	0.00	65.90	3	1,462	0.21%
2022/08/30	9	65.90	20	65.30	65.30	-11	1,456	-0.76%
2022/08/26	1	66.80	2	66.60	66.60	-1	1,440	-0.07%
2022/08/24	1	65.00	0	0.00	65.00	1	1,438	0.07%
2022/08/23	1	65.70	1	65.50	65.30	0	1,438	0.00%
2022/08/22	21	66.23	1	66.10	65.50	20	1,434	1.39%
2022/08/19	36	67.22	12	67.30	67.30	24	1,413	1.70%
2022/08/18	8	66.95	1	67.10	67.10	7	1,409	0.50%
2022/08/17	4	67.63	0	0.00	67.30	4	1,404	0.28%
2022/08/16	13	66.91	21	67.92	67.80	-8	1,383	-0.58%
2022/08/15	12	68.28	12	66.92	67.50	0	1,348	0.00%
2022/08/12	1	64.60	0	0.00	64.70	1	1,247	0.08%
2022/08/11	10	65.60	5	66.80	65.30	5	1,241	0.40%
2022/08/10	6	65.47	2	64.65	64.90	4	1,185	0.34%
2022/08/08	1	61.60	0	0.00	61.90	1	1,141	0.09%
2022/08/05	0	0.00	10	62.00	62.00	-10	1,143	-0.87%
2022/08/02	11	60.81	0	0.00	61.00	11	1,194	0.92%
2022/08/01	0	0.00	5	62.90	62.50	-5	1,266	-0.39%
2022/07/28	5	62.00	0	0.00	61.40	5	1,264	0.40%
2022/07/26	0	0.00	2	61.60	61.40	-2	1,255	-0.16%
2022/07/22	0	62.70	0	0.00	62.30	0	1,225	0.00%
2022/07/19	5	62.10	0	0.00	62.30	5	1,234	0.41%
2022/07/18	1	61.90	1	62.50	61.90	0	1,229	0.00%
2022/07/15	1	60.90	1	60.70	62.50	0	1,197	0.00%
2022/07/13	0	0.00	35	57.83	57.40	-35	1,110	-3.15%
2022/07/01	10	61.00	0	0.00	56.90	10	1,010	0.99%
2022/06/30	7	62.39	0	0.00	61.70	7	980	0.71%
2022/06/20	0	0.00	2	63.65	61.20	-2	990	-0.20%
2022/06/16	1	66.10	0	0.00	66.00	1	961	0.10%
2022/06/15	0	0.00	5	67.76	67.20	-5	980	-0.51%
2022/06/13	0	0.00	1	67.50	67.00	-1	992	-0.10%
2022/06/10	1	70.60	0	0.00	69.70	1	997	0.10%
2022/06/06	3	68.27	4	69.23	69.00	-1	1,022	-0.10%
2022/06/02	1	68.50	0	0.00	68.00	1	1,035	0.10%
2022/06/01	1.4	69.60	0	0.00	69.20	1.4	1,069	0.13%
2022/05/31	0	0.00	1	68.70	68.90	-1	1,077	-0.09%
2022/05/27	0	0.00	1	67.20	67.20	-1	1,092	-0.09%
2022/05/20	1	66.00	0	0.00	66.00	1	1,206	0.08%
2022/05/19	0	0.00	1	64.60	66.50	-1	1,216	-0.08%
2022/05/12	1	64.40	0	0.00	62.00	1	1,348	0.07%
2022/05/11	0	0.00	2	64.20	63.20	-2	1,350	-0.15%
2022/05/09	2	64.05	0	0.00	63.90	2	1,350	0.15%
2022/04/27	10	69.50	0	0.00	70.50	10	1,424	0.70%
2022/04/25	0	0.00	26	72.98	70.90	-26	1,432	-1.81%
2022/04/21	0	0.00	1	75.60	76.20	-1	1,500	-0.07%
2022/04/20	1	75.40	1	75.40	75.20	0	1,525	0.00%
2022/04/15	1	74.60	0	0.00	74.60	1	1,656	0.06%
2022/04/14	1	76.20	0	0.00	76.40	1	1,739	0.06%
2022/04/13	2	75.90	2	75.60	76.20	0	1,784	0.00%
2022/04/11	2	75.50	0	0.00	75.10	2	2,042	0.10%
2022/04/06	14	77.98	0	0.00	77.70	14	2,278	0.61%
2022/04/01	15	78.81	0	0.00	78.60	15	2,306	0.65%
2022/03/31	0	0.00	1	79.00	79.00	-1	2,343	-0.04%
2022/03/29	0.1	79.90	1	80.00	79.60	-0.9	2,405	-0.04%
2022/03/24	1.3	78.79	1	79.40	79.30	0.3	2,612	0.01%
2022/03/23	1	79.10	0	0.00	79.70	1	2,736	0.04%
2022/03/17	0	0.00	1	77.00	77.90	-1	3,123	-0.03%
2022/03/15	0	0.00	14	75.74	75.20	-14	3,383	-0.41%
2022/03/11	1	77.40	0	0.00	76.80	1	3,803	0.03%
2022/03/10	1	78.20	1	78.00	78.20	0	4,261	0.00%
2022/03/07	1.1	77.17	0	0.00	77.30	1.1	5,230	0.02%
2022/03/04	1	81.30	0	0.00	80.80	1	5,903	0.02%
2022/03/03	1	82.40	1	83.40	82.20	0	6,146	0.00%
2022/03/02	2	81.95	1	82.50	82.40	1	6,633	0.02%
2022/03/01	0	0.00	1	82.90	82.70	-1	6,960	-0.01%
2022/02/25	6	80.90	0	0.00	80.90	6	7,133	0.08%
2022/02/24	0	0.00	1	83.00	80.10	-1	7,408	-0.01%
2022/02/22	1	85.00	1	85.80	83.80	0	8,544	0.00%
2022/02/17	1	88.30	12	89.28	88.30	-11	9,348	-0.12%
2022/02/16	12	88.43	0	0.00	87.70	12	9,614	0.12%
2022/02/14	2	86.25	1	86.50	85.80	1	9,604	0.01%
2022/02/08	0	0.00	1	86.50	88.20	-1	9,651	-0.01%
2022/02/07	1	85.70	1	85.70	85.70	0	9,673	0.00%
2022/01/26	0	0.00	1	84.00	84.00	-1	9,742	-0.01%
2022/01/21	6	85.98	0	0.00	85.50	6	10,050	0.06%
2022/01/20	1	87.60	0	0.00	88.00	1	10,227	0.01%
2022/01/19	3	88.50	3	87.80	87.70	0	10,315	0.00%
2022/01/17	0	0.00	3	88.30	88.80	-3	10,459	-0.03%
2022/01/14	5.1	87.05	1	86.20	87.00	4.1	10,445	0.04%
2022/01/13	1	88.30	0	0.00	88.90	1	10,393	0.01%
2022/01/12	1	88.90	0	0.00	88.60	1	10,380	0.01%
2022/01/11	5	90.00	0	0.00	89.20	5	10,346	0.05%
2022/01/05	4	95.03	4	95.88	95.20	0	10,147	0.00%
2022/01/04	6	96.10	2	96.10	96.90	4	10,056	0.04%
2022/01/03	0	0.00	3	94.90	95.00	-3	9,897	-0.03%
2021/12/29	13	94.72	5	94.72	93.60	8	9,816	0.08%
2021/12/27	3	94.00	4	93.98	94.00	-1	9,668	-0.01%
2021/12/24	0.1	93.70	0	0.00	92.70	0.1	9,660	0.00%
2021/12/23	3	94.00	2	94.20	93.80	1	9,637	0.01%
2021/12/22	0.1	94.00	0	0.00	94.00	0.1	9,623	0.00%
2021/12/21	14	93.74	10	93.38	93.70	4	9,564	0.04%
2021/12/20	1	92.20	1	93.20	92.00	0	9,464	0.00%
2021/12/17	1	91.50	0	0.00	91.20	1	9,411	0.01%
2021/12/16	4	93.43	4	94.05	94.20	0	9,293	0.00%
2021/12/15	5	92.80	0	0.00	92.10	5	9,227	0.05%
2021/12/14	2	92.40	2	93.25	92.00	0	9,170	0.00%
2021/12/13	5	93.76	13	93.25	93.80	-8	9,086	-0.09%
2021/12/10	0	0.00	4	96.15	95.50	-4	8,940	-0.04%
2021/12/09	2	97.45	1	100.00	96.90	1	8,845	0.01%
2021/12/08	4	99.40	7.1	99.54	98.50	-3.1	8,661	-0.04%
2021/12/07	1.1	97.26	4.1	97.60	97.10	-3	8,383	-0.04%
2021/12/06	18	99.78	11	100.09	97.60	7	8,243	0.08%
2021/12/03	7	97.50	2	98.10	96.90	5	7,806	0.06%
2021/12/02	5	97.80	11	98.71	97.00	-6	7,640	-0.08%
2021/12/01	3	99.13	16	100.07	101.50	-13	7,293	-0.18%
2021/11/30	118	100.68	160	100.19	99.10	-42	6,853	-0.61%	大買/大賣/
2021/11/29	13	93.92	2	93.90	94.10	11	6,181	0.18%
2021/11/26	10	97.71	19	97.57	96.40	-9	6,102	-0.15%
2021/11/25	70	96.86	12	96.83	95.00	58	5,614	1.03%
2021/11/24	6	93.23	1	93.80	93.60	5	5,292	0.09%
2021/11/23	2	93.84	5	93.10	92.70	-3	5,125	-0.06%
2021/11/22	10	98.97	14	99.02	97.50	-4	4,867	-0.08%
2021/11/19	5	93.88	6	93.92	93.30	-1	4,204	-0.02%
2021/11/18	6	90.62	6	90.67	90.60	0	3,805	0.00%
2021/11/17	4	87.85	6	87.88	87.10	-2	3,454	-0.06%
2021/11/16	13	89.63	5	91.14	89.80	8	3,338	0.24%
2021/11/15	6	92.40	15	91.41	94.30	-9	2,987	-0.30%
2021/11/12	3	86.47	3	87.20	85.80	0	2,733	0.00%
2021/11/11	4	86.15	1	86.50	85.90	3	2,700	0.11%
2021/11/10	2	85.50	2	85.95	85.70	0	2,730	0.00%
2021/11/09	1	84.90	1	85.50	84.90	0	2,747	0.00%
2021/11/08	6	85.15	6	84.75	84.10	0	2,768	0.00%
2021/11/03	1	87.70	3	87.90	87.30	-2	2,807	-0.07%
2021/11/02	2	87.35	2	88.00	86.20	0	2,751	0.00%
2021/11/01	1	87.70	9	88.72	87.70	-8	2,682	-0.30%
2021/10/29	11	87.83	4	87.20	88.50	7	2,551	0.27%
2021/10/28	4	87.63	9	87.36	87.60	-5	2,440	-0.20%
2021/10/27	3	83.83	1	82.00	83.60	2	2,248	0.09%
2021/10/26	8	81.48	21	82.08	81.00	-13	2,177	-0.60%
2021/10/25	2	78.45	3	78.77	79.10	-1	2,043	-0.05%
2021/10/22	0	0.00	2	76.70	77.30	-2	2,101	-0.10%
2021/10/21	2	78.40	0	0.00	76.20	2	2,199	0.09%
2021/10/20	0	0.00	1	76.90	77.60	-1	2,283	-0.04%
2021/10/19	0	0.00	3	75.97	76.90	-3	2,324	-0.13%
2021/10/18	1	74.40	0	0.00	74.40	1	2,366	0.04%
2021/10/15	0	0.00	5	75.60	75.50	-5	2,483	-0.20%
2021/10/14	1	73.50	2	74.25	74.60	-1	2,590	-0.04%
2021/10/13	3	73.70	2	75.20	72.80	1	2,665	0.04%
2021/10/12	2	74.25	1	75.00	74.60	1	2,734	0.04%
2021/10/07	1	75.50	4	74.63	75.50	-3	2,914	-0.10%
2021/10/05	15	72.52	2	72.95	73.50	13	3,752	0.35%
2021/10/04	6	71.50	1	72.80	71.50	5	3,780	0.13%
2021/10/01	7	75.03	3	74.17	73.50	4	3,819	0.10%
2021/09/30	0	0.00	1	76.70	76.80	-1	3,870	-0.03%
2021/09/29	2	76.85	0	0.00	75.70	2	4,236	0.05%
2021/09/28	1	78.70	0	0.00	78.30	1	4,308	0.02%
2021/09/24	0	0.00	1	80.10	80.10	-1	4,502	-0.02%
2021/09/23	1	79.40	1	80.20	79.40	0	4,629	0.00%
2021/09/22	1	78.10	0	0.00	79.20	1	4,870	0.02%
2021/09/17	1	79.80	0	80.10	79.80	1	5,327	0.02%
2021/09/16	2	80.20	2	81.00	80.30	0	5,816	0.00%
2021/09/13	1	79.20	1	78.90	79.00	0	5,972	0.00%
2021/09/09	1	79.20	0	0.00	79.90	1	6,033	0.02%
2021/09/06	0	0.00	0	83.00	81.10	0	6,010	0.00%
2021/09/02	1	83.00	0	0.00	82.50	1	5,999	0.02%
2021/09/01	4	85.75	8	85.93	84.40	-4	5,976	-0.07%
2021/08/30	0	0.00	1	82.30	82.60	-1	5,832	-0.02%
2021/08/27	1	83.00	1	83.90	83.00	0	5,834	0.00%
2021/08/26	1	83.50	0	0.00	84.40	1	5,837	0.02%
2021/08/24	0	0.00	1	81.00	81.10	-1	5,818	-0.02%
2021/08/23	0	0.00	1	80.00	81.40	-1	5,850	-0.02%
2021/08/20	1	78.60	3	78.50	78.60	-2	5,873	-0.03%
2021/08/19	1	78.80	0	0.00	78.50	1	5,897	0.02%
2021/08/18	1	79.41	2	79.95	80.70	-1	5,935	-0.02%
2021/08/17	0	81.00	1	80.60	78.50	-1	5,938	-0.02%
2021/08/16	3	79.17	0	0.00	79.90	3	5,943	0.05%
2021/08/13	3	83.53	0	84.90	83.00	3	5,914	0.05%
2021/08/12	0	0.00	1	83.51	85.50	-1	5,910	-0.02%
2021/08/11	1	83.80	0	0.00	81.50	1	5,905	0.02%
2021/08/10	1	85.00	1	85.20	85.30	0	5,891	0.00%
2021/08/09	1	85.70	1	87.00	86.00	0	5,919	0.00%
2021/08/03	1	87.30	0	0.00	88.00	1	6,078	0.02%
2021/07/29	2	86.60	0	0.00	87.10	2	6,226	0.03%
2021/07/27	1	90.20	0	0.00	89.30	1	6,322	0.02%
2021/07/26	0	91.90	1	91.00	91.70	-1	6,284	-0.02%
2021/07/23	0	0.00	1	90.00	89.20	-1	6,240	-0.02%
2021/07/22	2	89.10	2	89.80	89.20	0	6,484	0.00%
2021/07/21	12	87.18	3	89.83	88.20	9	6,516	0.14%
2021/07/20	4	87.03	4	87.53	86.60	0	6,441	0.00%
2021/07/19	1	90.10	1	90.30	89.50	0	6,373	0.00%
2021/07/16	1	92.30	2	91.65	91.30	-1	6,365	-0.02%
2021/07/15	6	90.70	0	0.00	90.40	6	6,363	0.09%
2021/07/14	0	0.00	4	90.93	90.60	-4	6,334	-0.06%
2021/07/13	4	91.70	22	97.35	92.20	-18	6,255	-0.29%
2021/07/12	1	94.00	2	92.40	94.30	-1	5,656	-0.02%
2021/07/09	2	90.20	6	90.20	90.20	-4	5,498	-0.07%
2021/07/08	1	91.50	0	0.00	91.10	1	5,553	0.02%
2021/07/07	4	91.08	1	91.00	90.80	3	5,573	0.05%
2021/07/06	26	93.22	4	93.43	92.10	22	5,563	0.40%
2021/07/05	1	90.10	1	91.60	91.60	0	5,337	0.00%
2021/07/02	0	88.30	9	90.13	89.20	-9	5,510	-0.16%
2021/07/01	2	92.10	2	89.10	88.00	0	5,490	0.00%
2021/06/30	4	91.88	1	91.80	92.00	3	5,433	0.06%
2021/06/29	1	90.70	3	91.33	92.50	-2	5,408	-0.04%
2021/06/28	8	92.59	8	92.41	92.40	0	5,203	0.00%
2021/06/25	3	90.53	10	90.43	91.00	-7	4,772	-0.15%
2021/06/24	0	0.00	3	84.90	86.20	-3	4,312	-0.07%
2021/06/23	0	81.30	5	81.50	81.90	-5	4,197	-0.12%
2021/06/21	0	81.60	0	0.00	80.80	0	4,232	0.00%
2021/06/18	0	0.00	5	83.28	83.30	-5	4,293	-0.12%
2021/06/17	2	81.00	1	81.70	82.00	1	4,371	0.02%
2021/06/16	1	81.90	0	0.00	80.90	1	4,455	0.02%
2021/06/15	3	81.90	0	0.00	82.00	3	4,576	0.07%
2021/06/09	0	0.00	2	80.75	80.50	-2	4,810	-0.04%
2021/06/08	2	81.70	0	0.00	79.90	2	4,865	0.04%
2021/06/03	0	0.00	1	81.50	81.90	-1	5,331	-0.02%
2021/06/02	1	80.20	1	82.70	80.60	0	5,422	0.00%
2021/06/01	2	84.20	4	82.50	82.50	-2	5,826	-0.03%
2021/05/31	3	82.20	0	0.00	82.00	3	5,898	0.05%
2021/05/28	1	80.00	0	0.00	81.20	1	5,980	0.02%
2021/05/26	0	0.00	5	79.80	79.00	-5	6,293	-0.08%
2021/05/25	10	78.20	5	78.40	78.20	5	6,397	0.08%
2021/05/18	5	72.90	0	0.00	73.60	5	8,963	0.06%
2021/05/17	5	68.90	0	0.00	68.30	5	8,983	0.06%
2021/05/12	5	75.30	0	0.00	72.00	5	9,244	0.05%
2021/05/11	1	78.80	0	0.00	77.60	1	9,154	0.01%
2021/05/10	5	83.50	0	0.00	82.50	5	9,133	0.05%
2021/05/06	0	0.00	5	77.20	76.90	-5	9,143	-0.05%
2021/04/29	0	0.00	1	90.00	88.70	-1	8,986	-0.01%
2021/04/28	0	0.00	11	91.67	90.70	-11	8,972	-0.12%
2021/04/27	11	90.04	0	0.00	91.20	11	8,731	0.13%
2021/04/26	0	0.00	10	89.50	88.90	-10	8,680	-0.12%
2021/04/22	1	88.90	0	0.00	86.60	1	8,696	0.01%
2021/04/21	1	88.90	0	0.00	88.80	1	8,661	0.01%
2021/04/19	1	89.30	0	0.00	88.80	1	8,673	0.01%
2021/04/16	2	89.90	2	90.20	89.80	0	8,803	0.00%
2021/04/15	1	89.50	2	87.95	89.30	-1	8,847	-0.01%
2021/04/14	1	86.10	0	0.00	87.40	1	8,872	0.01%
2021/04/09	0	0.00	4	92.30	90.70	-4	8,899	-0.04%
2021/04/08	5	92.22	7	93.29	93.30	-2	8,771	-0.02%
2021/04/07	1	89.70	0	0.00	89.20	1	8,521	0.01%
2021/04/06	2	88.85	0	0.00	87.70	2	8,521	0.02%
2021/03/31	1	89.30	0	0.00	89.30	1	8,378	0.01%
2021/03/30	1	89.30	1	88.70	88.90	0	8,353	0.00%
2021/03/29	0	0.00	1	88.10	88.80	-1	8,334	-0.01%
2021/03/26	1	88.40	1	88.60	88.20	0	8,323	0.00%
2021/03/25	1	88.20	2	87.00	86.30	-1	8,295	-0.01%
2021/03/23	5	88.04	6	87.13	87.10	-1	8,284	-0.01%
2021/03/19	1	90.80	2	91.35	91.10	-1	8,208	-0.01%
2021/03/18	2	91.30	0	0.00	91.20	2	8,174	0.02%
2021/03/17	1	90.80	1	90.30	89.30	0	8,218	0.00%
2021/03/16	1	90.10	2	90.45	89.90	-1	8,359	-0.01%
2021/03/15	0	0.00	1	89.70	88.80	-1	8,476	-0.01%
2021/03/12	3	90.10	5	90.08	89.10	-2	8,447	-0.02%
2021/03/11	10	91.90	10	91.67	90.10	0	8,423	0.00%
2021/03/09	3	87.87	4	87.10	89.20	-1	8,160	-0.01%
2021/03/08	1	87.20	0	0.00	87.00	1	8,088	0.01%
2021/03/05	2	90.70	4	89.63	88.10	-2	8,016	-0.02%
2021/03/04	6	87.45	4	88.13	86.10	2	7,670	0.03%
2021/03/03	1	88.40	5	90.34	89.80	-4	7,702	-0.05%
2021/03/02	9	88.68	2	89.30	88.90	7	7,600	0.09%
2021/02/26	1	91.30	18	91.90	92.00	-17	7,479	-0.23%
2021/02/25	5	90.52	6	90.78	89.70	-1	7,279	-0.01%
2021/02/24	7	94.49	42	93.47	90.70	-35	7,132	-0.49%
2021/02/23	46	93.78	24	93.94	93.20	22	6,872	0.32%
2021/02/22	38	97.35	51	98.47	95.80	-13	6,549	-0.20%
2021/02/19	44	91.11	19	91.43	94.00	25	5,820	0.43%
2021/02/18	10	84.50	13	83.65	85.50	-3	4,952	-0.06%
2021/02/17	6	76.17	10	76.53	77.80	-4	4,570	-0.09%
2021/02/05	9	76.14	2	77.15	75.60	7	4,508	0.16%
2021/02/04	1	76.60	3	77.33	77.10	-2	4,465	-0.04%
2021/02/03	13	76.81	8	76.66	75.70	5	4,357	0.11%
2021/01/29	1	78.30	1	75.50	73.80	0	4,167	0.00%
2021/01/28	0	0.00	1	75.10	74.30	-1	4,016	-0.02%
2021/01/27	2	75.60	1	75.50	74.80	1	3,975	0.03%
2021/01/26	2	74.00	0	0.00	72.90	2	3,935	0.05%
2021/01/18	0	0.00	1	72.90	73.80	-1	3,709	-0.03%
2021/01/15	2	75.75	5	76.22	75.50	-3	3,670	-0.08%
2021/01/14	5	77.00	6	77.88	77.70	-1	3,619	-0.03%
2021/01/13	1	76.70	0	0.00	76.70	1	3,590	0.03%
2021/01/12	1	76.50	1	75.90	76.10	0	3,555	0.00%
2021/01/11	5	79.20	4	79.00	79.90	1	3,465	0.03%
2021/01/08	3	77.40	3	77.47	77.60	0	3,298	0.00%
2021/01/06	1	77.70	6	74.63	74.60	-5	3,156	-0.16%
2021/01/05	2	77.75	3	77.20	77.50	-1	3,075	-0.03%
2021/01/04	3	76.13	23	76.93	78.00	-20	3,019	-0.66%
2020/12/31	8	74.45	6	74.12	73.90	2	2,905	0.07%
2020/12/30	0	0.00	10	74.00	74.30	-10	2,885	-0.35%
2020/12/23	0	0.00	13	70.94	71.70	-13	2,781	-0.47%
2020/12/22	1	70.20	1	72.40	70.20	0	2,781	0.00%
2020/12/21	2	72.15	21	72.22	72.20	-19	2,772	-0.69%
2020/12/18	5	73.80	1	72.80	73.60	4	2,747	0.15%
2020/12/17	3	72.10	2	72.90	72.30	1	2,701	0.04%
2020/12/16	1	72.50	0	0.00	72.50	1	2,699	0.04%
2020/12/15	17	73.16	8	73.73	72.20	9	2,672	0.34%
2020/12/14	4	76.13	3	77.17	75.50	1	2,592	0.04%
2020/12/11	27	78.60	10	77.68	77.20	17	2,545	0.67%
2020/12/10	13	78.22	3	78.27	79.90	10	2,382	0.42%
2020/12/09	15	78.52	10	78.45	78.80	5	2,176	0.23%
2020/12/08	0	0.00	2	73.30	73.30	-2	1,938	-0.10%
2020/12/07	3	72.40	1	72.50	72.50	2	1,922	0.10%
2020/12/04	1	73.70	1	73.70	73.70	0	1,889	0.00%
2020/12/03	0	0.00	2	75.10	74.20	-2	1,868	-0.11%
2020/12/02	2	73.50	6	74.02	73.90	-4	1,793	-0.22%
2020/12/01	7	72.40	2	72.60	72.40	5	1,747	0.29%
2020/11/30	4	73.45	1	73.00	73.20	3	1,727	0.17%
2020/11/27	2	71.75	17	72.14	74.00	-15	1,682	-0.89%
2020/11/26	0	0.00	1	70.90	70.70	-1	1,507	-0.07%
2020/11/25	3	70.57	4	71.00	70.20	-1	1,493	-0.07%
2020/11/24	0	0.00	5	70.80	70.60	-5	1,471	-0.34%
2020/11/20	3	69.53	0	0.00	70.00	3	1,459	0.21%
2020/11/19	2	69.55	2	69.50	69.30	0	1,458	0.00%
2020/11/18	4	70.78	5	70.96	70.30	-1	1,453	-0.07%
2020/11/17	0	0.00	1	69.20	69.40	-1	1,379	-0.07%
2020/11/16	2	68.95	2	69.20	68.70	0	1,424	0.00%
2020/11/13	0	0.00	2	69.00	68.90	-2	1,413	-0.14%
2020/11/12	0	0.00	1	69.00	69.00	-1	1,426	-0.07%
2020/11/11	1	68.70	0	0.00	68.80	1	1,410	0.07%
2020/11/09	0	0.00	1	67.60	67.90	-1	1,366	-0.07%
2020/11/02	0	0.00	2	62.90	63.00	-2	1,442	-0.14%
2020/10/29	0	0.00	2	63.20	63.90	-2	1,514	-0.13%
2020/10/28	0	0.00	1	64.20	64.10	-1	1,529	-0.07%
2020/10/23	5	65.20	6	65.02	65.20	-1	1,610	-0.06%
2020/10/22	1	65.30	0	0.00	65.30	1	1,660	0.06%
2020/10/16	2	66.00	2	65.10	64.80	0	1,906	0.00%
2020/10/14	0	0.00	11	65.25	66.60	-11	1,992	-0.55%
2020/10/13	11	64.10	0	0.00	64.70	11	2,014	0.55%
2020/10/12	9	65.00	10	66.00	65.30	-1	2,061	-0.05%
2020/09/29	1	64.30	0	0.00	64.10	1	3,243	0.03%
2020/09/28	10	63.20	11	65.38	65.30	-1	3,547	-0.03%
2020/09/25	1	62.20	0	0.00	62.20	1	3,596	0.03%
2020/09/21	1	68.00	0	0.00	67.10	1	3,647	0.03%
2020/09/18	3	67.80	2	68.00	68.10	1	3,653	0.03%
2020/09/15	3	66.63	0	0.00	66.80	3	3,674	0.08%
2020/09/14	0	0.00	10	65.22	66.30	-10	3,807	-0.26%
2020/09/10	0	0.00	1	64.40	64.40	-1	3,849	-0.03%
2020/09/07	10	65.53	0	0.00	65.70	10	3,931	0.25%
2020/09/04	1	65.90	2	66.05	66.40	-1	3,990	-0.03%
2020/09/03	1	67.50	0	0.00	67.50	1	4,170	0.02%
2020/09/02	5	68.00	2	67.20	68.20	3	4,182	0.07%
2020/09/01	1	65.50	0	0.00	65.50	1	4,161	0.02%
2020/08/31	2	66.10	10	67.00	66.00	-8	4,173	-0.19%
2020/08/28	2	66.00	0	0.00	66.10	2	4,203	0.05%
2020/08/27	1	66.80	0	0.00	66.10	1	4,267	0.02%
2020/08/26	10	65.50	1	66.60	66.60	9	4,415	0.20%
2020/08/20	5	64.58	1	67.50	63.60	4	4,430	0.09%
2020/08/19	0	0.00	1	68.50	68.50	-1	4,386	-0.02%
2020/08/18	1	70.70	1	71.40	70.30	0	4,369	0.00%
2020/08/17	1	70.80	0	0.00	70.80	1	4,367	0.02%
2020/08/14	1	69.80	1	70.00	70.70	0	4,370	0.00%
2020/08/13	0	0.00	11	71.15	70.00	-11	4,368	-0.25%
2020/08/12	2	70.00	2	70.10	69.90	0	4,365	0.00%
2020/08/10	2	70.15	3	70.43	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	13	71.60	2	71.70	71.60	11	4,397	0.25%
2020/08/05	0	0.00	1	70.70	71.30	-1	4,403	-0.02%
2020/08/04	1	69.90	0	0.00	69.90	1	4,400	0.02%
2020/07/31	2	69.15	10	69.20	69.00	-8	4,580	-0.17%
2020/07/28	11	67.64	2	67.95	67.30	9	4,577	0.20%
2020/07/27	5	69.40	2	69.20	69.00	3	4,590	0.07%
2020/07/24	8	70.54	15	69.90	70.40	-7	4,594	-0.15%
2020/07/23	4	72.45	0	0.00	72.30	4	4,568	0.09%
2020/07/22	3	72.90	2	73.70	73.00	1	4,581	0.02%
2020/07/21	9	72.64	0	0.00	72.00	9	4,496	0.20%
2020/07/20	2	70.80	0	0.00	71.00	2	4,452	0.04%
2020/07/17	1	71.20	0	0.00	71.20	1	4,448	0.02%
2020/07/16	1	71.20	1	71.70	71.50	0	4,457	0.00%
2020/07/15	3	71.23	0	0.00	71.20	3	4,439	0.07%
2020/07/14	13	73.46	6	73.52	72.60	7	4,456	0.16%
2020/07/13	9	75.13	1	75.20	75.20	8	4,414	0.18%
2020/07/10	2	75.40	0	0.00	75.00	2	4,421	0.05%
2020/07/09	13	79.95	5	79.89	79.90	8	4,363	0.18%
2020/07/08	38	81.58	37	80.82	81.40	1	4,194	0.02%
2020/07/07	1	71.10	27	73.27	77.10	-26	3,612	-0.72%
2020/07/06	2	71.95	2	71.60	72.10	0	3,368	0.00%
2020/07/03	1	70.70	1	71.90	70.60	0	3,365	0.00%
2020/07/02	3	71.20	2	71.45	71.20	1	3,431	0.03%
2020/07/01	1	70.90	17	71.67	71.00	-16	3,440	-0.47%
2020/06/30	0	0.00	1	69.40	70.10	-1	3,412	-0.03%
2020/06/29	2	69.15	1	69.30	68.80	1	3,425	0.03%
2020/06/24	2	70.15	4	70.05	70.20	-2	3,431	-0.06%
2020/06/23	21	70.72	1	70.40	70.10	20	3,459	0.58%
2020/06/22	2	70.10	4	70.63	70.70	-2	3,480	-0.06%
2020/06/19	4	71.10	3	71.13	70.00	1	3,529	0.03%
2020/06/18	1	70.10	3	70.23	70.70	-2	3,433	-0.06%
2020/06/17	0	0.00	2	71.40	70.30	-2	3,447	-0.06%
2020/06/16	1	70.20	3	68.90	69.70	-2	3,475	-0.06%
2020/06/15	6	68.72	6	69.08	68.00	0	3,541	0.00%
2020/06/12	3	68.20	3	68.43	68.80	0	3,559	0.00%
2020/06/11	10	70.94	8	70.78	69.90	2	3,586	0.06%
2020/06/10	15	73.30	27	74.89	72.20	-12	3,590	-0.33%
2020/06/09	10	72.26	3	72.17	72.40	7	3,506	0.20%
2020/06/08	2	71.90	1	72.10	71.50	1	3,570	0.03%
2020/06/05	4	71.90	1	71.90	72.50	3	3,567	0.08%
2020/06/04	3	72.07	0	0.00	71.40	3	3,593	0.08%
2020/06/03	3	73.00	2	72.90	72.40	1	3,618	0.03%
2020/06/02	12	72.31	3	71.97	72.30	9	3,568	0.25%
2020/06/01	2	70.40	2	69.90	70.60	0	3,436	0.00%
2020/05/29	6	68.55	5	69.14	68.50	1	3,434	0.03%
2020/05/28	1	69.00	0	0.00	68.80	1	3,474	0.03%
2020/05/27	0	0.00	1	70.20	70.20	-1	3,511	-0.03%
2020/05/26	1	69.50	1	70.00	69.50	0	3,585	0.00%
2020/05/25	3	67.90	3	68.23	69.00	0	3,620	0.00%
2020/05/22	6	68.82	6	68.80	68.10	0	3,694	0.00%
2020/05/21	3	69.70	0	0.00	69.60	3	3,740	0.08%
2020/05/20	1	68.20	1	68.60	68.20	0	3,767	0.00%
2020/05/19	1	67.70	1	68.10	68.00	0	3,884	0.00%
2020/05/15	1	66.50	3	67.67	67.20	-2	4,013	-0.05%
2020/05/14	0	0.00	2	70.40	68.80	-2	4,008	-0.05%
2020/05/13	1	70.70	6	71.02	70.80	-5	4,004	-0.12%
2020/05/12	1	70.40	2	71.30	71.00	-1	4,052	-0.02%
2020/05/11	6	70.52	2	70.50	70.90	4	4,099	0.10%
2020/05/08	17	71.31	18	71.63	70.70	-1	4,087	-0.02%
2020/05/07	7	73.19	13.1	72.92	74.60	-6.1	3,973	-0.15%
2020/05/06	6	71.30	1	70.90	71.30	5	3,944	0.13%
2020/05/05	2	70.75	4	71.23	71.20	-2	3,964	-0.05%
2020/05/04	2	71.00	0	0.00	70.70	2	4,041	0.05%
2020/04/30	1	72.40	0	0.00	72.60	1	4,096	0.02%
2020/04/29	1	71.90	1	71.00	71.30	0	4,105	0.00%
2020/04/28	5	70.40	5	70.84	70.40	0	4,132	0.00%
2020/04/27	1	70.00	2	70.10	70.40	-1	4,228	-0.02%
2020/04/24	1	68.40	2	68.60	68.20	-1	4,231	-0.02%
2020/04/23	1	69.00	0	0.00	68.50	1	4,294	0.02%
2020/04/22	3	67.53	7	67.71	68.50	-4	4,402	-0.09%
2020/04/21	8	68.98	6	69.22	67.50	2	4,488	0.04%
2020/04/20	1	69.40	3	69.70	70.40	-2	4,530	-0.04%
2020/04/17	6	70.15	7	70.69	69.20	-1	4,584	-0.02%
2020/04/16	4	69.68	1	69.50	69.70	3	4,725	0.06%
2020/04/15	1	69.60	11	70.10	70.10	-10	4,829	-0.21%
2020/04/14	11	69.75	13	69.62	69.70	-2	4,917	-0.04%
2020/04/13	11	67.24	4	67.60	67.40	7	5,160	0.14%
2020/04/09	3	68.17	1	68.90	67.30	2	5,868	0.03%
2020/04/08	13	67.16	21	67.65	68.40	-8	6,121	-0.13%
2020/04/07	6	65.87	19	65.37	66.60	-13	6,268	-0.21%
2020/04/06	5	62.16	5	62.34	62.40	0	6,416	0.00%
2020/04/01	3	61.63	3	61.73	62.00	0	6,722	0.00%
2020/03/31	4	61.60	4	61.70	61.00	0	7,310	0.00%
2020/03/30	7	60.41	12	60.11	61.90	-5	7,651	-0.07%
2020/03/27	10	62.65	6	62.95	61.00	4	7,928	0.05%
2020/03/26	12	60.83	12	61.20	61.80	0	8,385	0.00%
2020/03/25	7	61.87	5	61.82	61.60	2	8,673	0.02%
2020/03/24	8	58.55	7	58.59	58.90	1	8,750	0.01%
2020/03/23	6	54.25	5	54.58	54.10	1	8,864	0.01%
2020/03/20	7	55.99	8	55.69	57.50	-1	9,195	-0.01%
2020/03/19	10	53.06	6	53.47	52.30	4	9,238	0.04%
2020/03/18	3	60.23	3	60.07	58.10	0	9,165	0.00%
2020/03/17	3	60.80	4	60.13	60.20	-1	9,235	-0.01%
2020/03/16	4	66.15	3	66.70	62.00	1	9,171	0.01%
2020/03/13	7	64.69	5	65.10	68.00	2	9,102	0.02%
2020/03/12	1	71.50	1	76.20	71.00	0	9,013	0.00%
2020/03/11	1	78.50	1	79.10	78.50	0	8,929	0.00%
2020/03/09	2	79.50	0	0.00	79.00	2	8,906	0.02%
2020/03/05	0	0.00	1	84.70	84.60	-1	8,831	-0.01%
2020/03/04	1	82.80	4	83.70	83.70	-3	8,817	-0.03%
2020/03/03	3	84.07	2	84.15	83.70	1	8,805	0.01%
2020/03/02	2	81.95	2	82.30	81.50	0	8,759	0.00%
2020/02/27	0	0.00	12	87.56	83.70	-12	8,723	-0.14%
2020/02/26	1	89.30	2	89.30	88.30	-1	8,644	-0.01%
2020/02/25	4	90.65	0	0.00	90.30	4	8,605	0.05%
2020/02/24	4	91.90	10	91.90	91.90	-6	8,532	-0.07%
2020/02/21	1	90.50	6	90.53	90.70	-5	8,502	-0.06%
2020/02/20	27	91.77	17	91.16	91.00	10	8,474	0.12%
2020/02/19	4	90.43	28	90.71	92.10	-24	8,358	-0.29%
2020/02/18	1	88.10	11	88.37	88.30	-10	8,233	-0.12%
2020/02/17	8	88.13	4	88.58	88.40	4	8,238	0.05%
2020/02/14	12	88.33	4	88.55	88.80	8	8,215	0.10%
2020/02/13	16	87.83	17	87.85	87.80	-1	8,200	-0.01%
2020/02/12	12	88.43	0	0.00	88.50	12	8,187	0.15%
2020/02/11	2	84.90	2	84.40	85.50	0	8,131	0.00%
2020/02/10	2	83.90	2	84.45	84.00	0	8,140	0.00%
2020/02/06	3	87.67	1	88.00	88.00	2	8,139	0.02%
2020/02/05	2	87.95	21	86.72	86.70	-19	8,141	-0.23%
2020/02/04	2	87.70	0	0.00	87.60	2	8,089	0.02%
2020/01/31	0	0.00	3	86.20	86.50	-3	8,256	-0.04%
2020/01/30	2	88.50	5	89.10	86.60	-3	8,282	-0.04%
2020/01/20	1	95.40	3	95.73	96.20	-2	8,158	-0.02%
2020/01/17	27	95.42	24	95.05	95.00	3	8,174	0.04%
2020/01/16	36	95.88	47	96.10	96.60	-11	8,264	-0.13%
2020/01/15	14	96.36	5	96.66	95.50	9	8,159	0.11%
2020/01/14	5	98.72	8	98.90	98.30	-3	8,055	-0.04%
2020/01/13	9	97.31	9	97.50	98.20	0	7,961	0.00%
2020/01/10	44	100.82	41	97.30	97.00	3	7,897	0.04%
2020/01/09	4	99.70	3	100.17	100.50	1	7,686	0.01%
2020/01/08	24	99.65	23	97.48	97.40	1	7,556	0.01%
2020/01/07	42	99.80	43	99.46	99.20	-1	7,403	-0.01%
2020/01/06	5	106.10	4	107.13	103.00	1	7,077	0.01%
2020/01/03	67	103.42	66	103.88	104.50	1	6,656	0.02%
2020/01/02	7	111.07	6	109.50	108.50	1	6,306	0.02%
2019/12/31	13	106.65	0	0.00	108.00	13	6,011	0.22%
2019/12/30	14	106.71	10	105.90	105.50	4	5,801	0.07%
2019/12/27	23	108.48	9	105.78	106.00	14	5,576	0.25%
2019/12/26	60	106.73	47	106.06	106.50	13	5,269	0.25%
2019/12/25	39	97.35	54	100.51	101.50	-15	4,672	-0.32%
2019/12/24	24	96.18	26	96.52	96.50	-2	4,318	-0.05%
2019/12/23	5	95.42	12	96.57	95.80	-7	4,028	-0.17%
2019/12/20	1	88.40	7	88.36	88.90	-6	3,572	-0.17%
2019/12/19	2	86.20	1	87.20	85.60	1	3,250	0.03%
2019/12/18	1	85.00	10	86.62	86.50	-9	3,126	-0.29%
2019/12/17	11	86.00	16	85.98	86.00	-5	3,007	-0.17%
2019/12/16	2	80.95	4	81.28	82.80	-2	2,674	-0.07%
2019/12/13	3	79.33	2	79.80	79.10	1	2,585	0.04%
2019/12/12	9	81.30	11	81.45	80.20	-2	2,560	-0.08%
2019/12/11	6	79.05	3	79.20	79.10	3	2,464	0.12%
2019/12/10	2	78.60	2	79.05	79.20	0	2,462	0.00%
2019/12/09	3	78.97	3	79.27	78.90	0	2,476	0.00%
2019/12/06	1	78.30	3	78.53	78.40	-2	2,492	-0.08%
2019/12/05	23	78.88	23	78.68	78.70	0	2,519	0.00%
2019/12/04	2	77.15	2	77.40	77.10	0	2,481	0.00%
2019/12/03	2	77.25	2	77.60	77.10	0	2,497	0.00%
2019/12/02	2	77.75	2	77.75	77.40	0	2,515	0.00%
2019/11/29	0	0.00	1	78.40	78.40	-1	2,554	-0.04%
2019/11/28	3	77.60	5	77.96	77.80	-2	2,560	-0.08%
2019/11/27	2	78.25	1	78.40	78.70	1	2,591	0.04%
2019/11/26	6	78.77	1	78.30	78.90	5	2,729	0.18%
2019/11/25	1	77.50	0	0.00	77.40	1	2,839	0.04%
2019/11/22	23	77.08	24	76.53	76.50	-1	2,859	-0.03%
2019/11/21	3	75.77	4	76.03	76.50	-1	2,896	-0.03%
2019/11/20	2	76.55	2	76.65	76.60	0	2,931	0.00%
2019/11/19	1	78.10	2	77.90	77.80	-1	2,967	-0.03%
2019/11/18	8	77.89	1	78.30	78.10	7	2,988	0.23%
2019/11/15	0	0.00	3	78.20	78.20	-3	3,030	-0.10%
2019/11/14	6	78.32	6	78.18	77.70	0	3,075	0.00%
2019/11/13	3	79.00	3	79.30	79.10	0	3,136	0.00%
2019/11/12	4	79.68	7	79.61	80.10	-3	3,145	-0.10%
2019/11/11	6	80.18	11	80.21	79.70	-5	3,175	-0.16%
2019/11/08	9	83.23	5	83.30	83.00	4	3,204	0.12%
2019/11/07	8	84.14	7	84.17	83.60	1	3,248	0.03%
2019/11/06	7	84.83	4	84.83	84.20	3	3,240	0.09%
2019/11/05	7	85.46	8	86.10	85.20	-1	3,239	-0.03%
2019/11/04	5	86.04	8	86.15	85.40	-3	3,240	-0.09%
2019/11/01	8	84.84	16	85.25	85.30	-8	3,225	-0.25%
2019/10/31	3	84.37	3	84.77	84.00	0	3,225	0.00%
2019/10/30	53	85.74	57	85.59	84.90	-4	3,181	-0.13%
2019/10/29	23	82.99	24	84.55	84.80	-1	2,957	-0.03%
2019/10/28	2	82.30	2	82.60	82.10	0	2,908	0.00%
2019/10/25	31	83.97	26	83.25	83.00	5	2,909	0.17%
2019/10/24	39	83.44	41	84.12	84.30	-2	2,857	-0.07%
2019/10/23	21	81.32	25	81.07	81.10	-4	2,728	-0.15%
2019/10/22	4	80.43	6	80.58	80.10	-2	2,736	-0.07%
2019/10/21	2	80.15	3	80.40	80.20	-1	2,780	-0.04%
2019/10/18	4	80.95	3	80.73	80.80	1	2,802	0.04%
2019/10/17	8	79.86	4	80.03	79.80	4	2,838	0.14%
2019/10/16	0	0.00	1	80.30	79.80	-1	2,929	-0.03%
2019/10/15	2	79.30	3	79.43	79.10	-1	3,218	-0.03%
2019/10/14	2	78.80	1	78.70	78.90	1	3,284	0.03%
2019/10/09	1	79.20	1	79.20	79.00	0	3,275	0.00%
2019/10/08	0	0.00	1	81.80	80.40	-1	3,290	-0.03%
2019/10/07	11	81.74	0	0.00	81.10	11	3,333	0.33%
2019/10/04	2	80.90	5	81.10	81.00	-3	3,349	-0.09%
2019/10/03	2	80.55	0	0.00	80.60	2	3,366	0.06%
2019/10/02	1	79.90	1	81.20	81.50	0	3,389	0.00%
2019/10/01	3	79.03	1	79.92	80.60	2	3,381	0.06%
2019/09/27	2	79.05	3	78.73	78.30	-1	3,409	-0.03%
2019/09/26	4	79.55	3	80.03	79.30	1	3,494	0.03%
2019/09/25	7	79.30	7	79.40	79.30	0	3,539	0.00%
2019/09/24	2	81.25	2	81.65	81.20	0	3,690	0.00%
2019/09/23	4	81.40	1	81.60	81.00	3	3,757	0.08%
2019/09/20	0	0.00	1	80.10	80.70	-1	4,061	-0.02%
2019/09/19	6	81.03	18	80.58	80.40	-12	4,033	-0.30%
2019/09/18	4	81.63	4	81.90	81.50	0	4,017	0.00%
2019/09/17	3	81.97	2	82.25	81.90	1	4,030	0.02%
2019/09/16	3	81.80	3	81.73	81.50	0	4,101	0.00%
2019/09/12	4	82.63	3	82.87	82.60	1	4,166	0.02%
2019/09/11	4	82.78	2	83.05	82.30	2	4,240	0.05%
2019/09/10	7	82.33	6	82.58	82.30	1	4,277	0.02%
2019/09/09	8	83.93	5	84.06	83.60	3	4,317	0.07%
2019/09/06	4	85.63	12	85.59	85.30	-8	4,528	-0.18%
2019/09/05	16	86.38	5	86.28	85.90	11	4,789	0.23%
2019/09/04	17	85.25	9	85.47	85.50	8	4,813	0.17%
2019/09/03	12	85.98	11	86.46	84.70	1	4,841	0.02%
2019/09/02	2	86.25	3	86.13	86.00	-1	4,833	-0.02%
2019/08/30	8	86.31	12	86.00	85.70	-4	4,851	-0.08%
2019/08/29	10	87.10	8	86.76	86.10	2	4,820	0.04%
2019/08/28	7	86.00	11	86.41	87.70	-4	4,687	-0.09%
2019/08/27	2	83.65	3	83.63	84.00	-1	4,565	-0.02%
2019/08/26	28	83.04	26	82.17	82.00	2	4,579	0.04%
2019/08/23	14	85.99	15	85.42	85.10	-1	4,534	-0.02%
2019/08/22	9	86.29	14	86.67	85.80	-5	4,491	-0.11%
2019/08/21	2	85.25	3	85.83	85.30	-1	4,431	-0.02%
2019/08/20	4	84.98	5	85.08	85.30	-1	4,411	-0.02%
2019/08/19	5	84.86	5	85.12	84.10	0	4,378	0.00%
2019/08/16	16	83.84	15	84.17	85.00	1	4,345	0.02%
2019/08/15	7	81.20	5	81.50	82.60	2	4,266	0.05%
2019/08/14	27	82.44	26	82.26	82.30	1	4,258	0.02%
2019/08/13	21	82.05	19	81.62	80.70	2	4,238	0.05%
2019/08/12	3	81.70	2	81.50	82.90	1	4,208	0.02%
2019/08/08	5	79.24	5	79.54	79.50	0	4,154	0.00%
2019/08/07	12	79.50	8	78.96	78.00	4	4,167	0.10%
2019/08/06	2	75.75	1	74.70	79.50	1	4,196	0.02%
2019/08/05	2	79.60	1	78.30	78.00	1	4,198	0.02%
2019/08/02	1	81.30	1	81.40	80.60	0	4,196	0.00%
2019/08/01	2	82.00	2	82.65	82.70	0	4,210	0.00%
2019/07/31	3	82.07	4	82.13	83.40	-1	4,220	-0.02%
2019/07/30	6	82.83	7	83.06	81.80	-1	4,191	-0.02%
2019/07/29	5	85.58	14	85.19	85.10	-9	4,203	-0.21%
2019/07/26	11	85.54	0	0.00	85.40	11	4,270	0.26%
2019/07/25	1	83.60	16	85.54	86.00	-15	4,275	-0.35%
2019/07/24	7	84.31	16	84.89	84.30	-9	4,282	-0.21%
2019/07/23	7	84.77	10	85.57	84.80	-3	4,307	-0.07%
2019/07/22	24	85.55	30	85.03	84.90	-6	4,351	-0.14%
2019/07/19	37	85.62	34	85.03	85.00	3	4,365	0.07%
2019/07/18	45	87.59	36	85.27	85.00	9	4,337	0.21%
2019/07/17	26	89.17	12	89.85	87.20	14	4,321	0.32%
2019/07/16	4	86.80	12	87.68	86.80	-8	4,094	-0.20%
2019/07/15	2	85.30	3	85.77	86.00	-1	4,122	-0.02%
2019/07/12	2	85.90	1	86.60	85.80	1	4,268	0.02%
2019/07/11	9	86.57	7	87.03	86.00	2	4,338	0.05%
2019/07/10	4	85.00	8	85.55	86.40	-4	4,383	-0.09%
2019/07/09	8	84.30	6	84.60	84.00	2	4,450	0.04%
2019/07/08	5	85.30	5	85.56	85.10	0	4,593	0.00%
2019/07/05	6	86.23	0	0.00	86.40	6	4,668	0.13%
2019/07/04	12	85.80	3	85.90	86.00	9	4,777	0.19%
2019/07/03	38	88.23	32	87.27	87.00	6	4,814	0.12%
2019/07/02	9	88.62	5	88.82	88.50	4	4,827	0.08%
2019/07/01	4	90.00	3	90.27	89.70	1	4,829	0.02%
2019/06/28	2	86.15	29	85.88	86.90	-27	4,801	-0.56%
2019/06/27	3	87.30	1	86.50	86.90	2	5,131	0.04%
2019/06/26	3	81.27	5	81.64	82.40	-2	4,997	-0.04%
2019/06/25	2	81.70	1	81.80	81.30	1	5,226	0.02%
2019/06/24	1	80.90	4	81.53	82.70	-3	5,489	-0.05%
2019/06/21	35	84.04	63	81.79	80.80	-28	6,009	-0.47%
2019/06/20	25	83.63	26	83.92	84.00	-1	6,228	-0.02%
2019/06/19	5	82.52	14	82.78	82.20	-9	6,977	-0.13%
2019/06/18	1	80.80	0	0.00	80.80	1	7,536	0.01%
2019/06/17	1	81.10	7	82.19	83.00	-6	7,921	-0.08%
2019/06/14	16	81.79	5	82.34	81.60	11	7,923	0.14%
2019/06/13	6	80.53	3	81.60	80.40	3	7,774	0.04%
2019/06/12	1	73.90	2	74.30	76.00	-1	7,605	-0.01%
2019/06/11	1	74.10	0	0.00	74.10	1	7,906	0.01%
2019/06/10	3	72.17	4	72.50	73.50	-1	8,015	-0.01%
2019/06/06	9	70.46	1	70.20	70.00	8	8,052	0.10%
2019/06/03	2	72.60	3	72.67	72.20	-1	8,071	-0.01%
2019/05/31	5	74.16	4	74.40	73.60	1	8,119	0.01%
2019/05/30	7	72.86	5	73.02	73.10	2	8,167	0.02%
2019/05/29	3	71.83	3	71.93	72.20	0	8,229	0.00%
2019/05/28	3	72.57	4	72.95	72.70	-1	8,263	-0.01%
2019/05/27	5	72.40	5	72.70	72.30	0	8,334	0.00%
2019/05/24	2	73.35	3	73.83	72.60	-1	8,468	-0.01%
2019/05/23	3	73.30	2	73.55	72.90	1	8,607	0.01%
2019/05/22	1	77.00	1	77.30	75.50	0	9,113	0.00%
2019/05/21	2	75.00	1	76.80	77.30	1	9,173	0.01%
2019/05/20	2	74.55	4	75.18	75.20	-2	9,297	-0.02%
2019/05/17	4	76.40	3	77.13	75.00	1	9,366	0.01%
2019/05/16	3	79.13	5	79.16	78.00	-2	9,375	-0.02%
2019/05/15	2	80.35	1	80.40	80.00	1	9,406	0.01%
2019/05/14	1	79.80	0	0.00	80.60	1	9,518	0.01%
2019/05/13	0	0.00	3	79.30	78.50	-3	9,507	-0.03%
2019/05/10	2	82.55	3	82.20	81.50	-1	9,510	-0.01%
2019/05/09	3	83.47	3	83.57	82.00	0	9,554	0.00%
2019/05/07	0	0.00	5	86.36	86.00	-5	9,573	-0.05%
2019/05/06	64	86.37	4	86.68	85.70	60	9,611	0.62%
2019/05/03	7	89.90	7	89.81	89.70	0	9,571	0.00%
2019/05/02	1	88.20	0	0.00	88.00	1	9,524	0.01%
2019/04/30	2	86.30	3	86.97	88.30	-1	9,544	-0.01%
2019/04/29	7	85.93	8	86.01	85.50	-1	9,591	-0.01%
2019/04/26	12	87.99	14	88.04	87.50	-2	9,773	-0.02%
2019/04/25	2	91.65	1	91.20	91.40	1	9,894	0.01%
2019/04/24	2	90.95	1	91.40	90.80	1	9,943	0.01%
2019/04/23	2	91.05	2	90.05	90.40	0	10,073	0.00%
2019/04/22	4	92.05	3	92.23	92.00	1	10,362	0.01%
2019/04/19	5	91.62	7	91.86	91.30	-2	10,529	-0.02%
2019/04/18	10	92.28	10	92.49	92.50	0	10,755	0.00%
2019/04/17	16	91.75	29	91.78	91.20	-13	10,669	-0.12%
2019/04/16	15	92.71	21	92.67	92.20	-6	10,632	-0.06%
2019/04/15	10	92.50	15	92.52	93.60	-5	10,584	-0.05%
2019/04/12	2	91.85	0	0.00	91.50	2	10,511	0.02%
2019/04/11	2	96.45	0	0.00	94.80	2	10,375	0.02%
2019/04/10	2	97.10	7	97.21	96.30	-5	10,308	-0.05%
2019/04/09	0	96.30	10	96.70	96.10	-10	10,267	-0.10%
2019/04/08	16	99.13	18	97.93	96.50	-2	10,221	-0.02%
2019/04/03	1	98.70	7	98.37	97.50	-6	10,114	-0.06%
2019/04/02	9	98.90	15	98.57	98.80	-6	10,066	-0.06%
2019/04/01	24	101.55	21	100.87	97.40	3	9,895	0.03%
2019/03/29	8	96.73	10	97.70	98.40	-2	9,486	-0.02%
2019/03/28	2	98.10	3	97.77	96.40	-1	9,346	-0.01%
2019/03/27	5	97.42	7	97.59	97.70	-2	9,125	-0.02%
2019/03/26	33	98.74	31	99.13	99.10	2	8,857	0.02%
2019/03/25	19	93.51	5	93.88	95.60	14	8,350	0.17%
2019/03/22	44	94.71	28	94.27	94.60	16	8,080	0.20%
2019/03/21	25	87.72	21	88.54	90.50	4	7,287	0.05%
2019/03/20	27	84.79	55	84.82	82.30	-28	6,741	-0.42%
2019/03/19	6	79.53	6	79.67	80.20	0	6,353	0.00%
2019/03/18	5	79.54	5	79.90	78.80	0	6,301	0.00%
2019/03/15	12	79.15	12	79.32	78.80	0	6,244	0.00%
2019/03/14	29	79.77	18	79.91	80.10	11	6,161	0.18%
2019/03/13	13	77.98	19	77.95	79.10	-6	5,920	-0.10%
2019/03/12	12	76.55	21	76.10	75.60	-9	5,834	-0.15%
2019/03/11	1	74.70	1	75.10	74.90	0	5,819	0.00%
2019/03/08	15	74.62	4	74.95	74.80	11	5,987	0.18%
2019/03/07	5	76.06	5	76.28	75.60	0	6,020	0.00%
2019/03/06	7	77.99	8	78.04	77.40	-1	6,106	-0.02%
2019/03/05	16	78.23	14	78.24	77.20	2	6,139	0.03%
2019/03/04	7	78.54	6	77.93	77.00	1	6,128	0.02%
2019/02/27	4	76.83	4	77.08	77.20	0	6,089	0.00%
2019/02/26	23	78.45	15	78.19	77.50	8	6,118	0.13%
2019/02/25	13	80.20	10	79.84	79.20	3	6,320	0.05%
2019/02/22	2	79.05	18	78.84	78.80	-16	6,205	-0.26%
2019/02/21	28	79.04	46	78.13	79.70	-18	6,066	-0.30%
2019/02/20	24	75.27	10	76.14	74.20	14	5,579	0.25%
2019/02/19	23	75.76	24	75.35	75.00	-1	5,591	-0.02%
2019/02/18	7	74.17	6	73.82	74.50	1	5,466	0.02%
2019/02/15	7	73.11	12	72.79	72.50	-5	5,404	-0.09%
2019/02/14	34	75.06	33	74.26	74.10	1	5,410	0.02%
2019/02/13	52	76.35	45	75.63	74.80	7	5,440	0.13%
2019/02/12	13	75.11	12	75.07	75.00	1	5,329	0.02%
2019/02/11	39	74.50	35	74.76	74.80	4	5,362	0.07%
2019/01/30	8	74.23	7	74.41	73.50	1	5,743	0.02%
2019/01/29	7	73.30	7	73.34	74.00	0	6,050	0.00%
2019/01/28	4	73.00	3	73.40	72.70	1	6,021	0.02%
2019/01/25	32	73.67	32	73.23	73.20	0	6,071	0.00%
2019/01/24	17	72.98	17	72.55	72.50	0	6,106	0.00%
2019/01/23	6	73.18	6	73.20	72.50	0	6,125	0.00%
2019/01/22	19	73.79	24	73.26	73.00	-5	6,136	-0.08%
2019/01/21	37	74.58	37	74.01	73.80	0	6,157	0.00%
2019/01/18	19	73.67	21	74.31	74.30	-2	6,148	-0.03%
2019/01/17	26	76.08	11	76.21	72.70	15	5,990	0.25%
2019/01/16	5	74.76	0	0.00	74.10	5	5,890	0.08%
2019/01/15	3	74.23	2	75.30	75.50	1	5,839	0.02%
2019/01/14	9	74.04	9	75.11	75.10	0	5,709	0.00%
2019/01/11	18	72.89	10	72.48	71.80	8	5,386	0.15%
2019/01/10	28	69.52	21	71.19	71.50	7	5,164	0.14%
2019/01/09	6	68.12	5	68.24	67.60	1	4,877	0.02%
2019/01/08	5	67.00	28	68.25	68.50	-23	4,827	-0.48%
2019/01/07	25	66.66	25	66.30	66.40	0	4,801	0.00%
2019/01/04	9	63.41	9	63.58	64.00	0	4,813	0.00%
2019/01/03	28	67.16	29	65.59	65.30	-1	4,893	-0.02%
2019/01/02	26	67.32	26	67.02	67.00	0	4,968	0.00%
2018/12/28	28	66.26	15	66.31	66.20	13	4,990	0.26%
2018/12/27	16	64.34	18	65.01	65.20	-2	4,989	-0.04%
2018/12/26	4	63.85	3	63.67	62.70	1	4,986	0.02%
2018/12/25	4	63.78	4	63.90	63.70	0	5,055	0.00%
2018/12/24	3	64.47	3	64.37	65.00	0	5,187	0.00%
2018/12/22	4	63.93	4	64.13	63.80	0	5,205	0.00%
2018/12/21	15	63.80	15	63.81	64.60	0	5,238	0.00%
2018/12/20	8	65.25	14	64.86	64.50	-6	5,217	-0.11%
2018/12/19	15	67.04	4	67.33	66.30	11	5,225	0.21%
2018/12/18	7	68.01	16	67.24	66.70	-9	5,263	-0.17%
2018/12/17	14	68.03	16	68.46	68.60	-2	5,355	-0.04%
2018/12/14	6	67.55	17	67.62	67.50	-11	5,358	-0.21%
2018/12/13	11	68.52	5	68.40	67.40	6	5,338	0.11%
2018/12/12	6	66.27	6	66.53	67.70	0	5,285	0.00%
2018/12/11	2	64.35	3	64.20	64.60	-1	5,251	-0.02%
2018/12/10	17	63.53	18	63.56	63.50	-1	5,277	-0.02%
2018/12/07	5	65.62	6	65.85	65.60	-1	5,273	-0.02%
2018/12/06	22	66.03	33	65.71	64.70	-11	5,302	-0.21%
2018/12/05	18	67.63	17.3	67.86	66.90	0.7	5,326	0.01%
2018/12/04	9	69.83	9	70.01	69.90	0	5,422	0.00%
2018/12/03	53	69.37	57	69.72	69.80	-4	5,413	-0.07%
2018/11/30	26	66.77	8	67.06	66.70	18	5,250	0.34%
2018/11/29	31	68.84	22	68.95	66.50	9	5,216	0.17%
2018/11/28	18	67.05	14	67.11	68.00	4	5,100	0.08%
2018/11/27	16	65.65	16	66.04	66.90	0	5,032	0.00%
2018/11/26	10	65.05	8	65.08	65.00	2	4,961	0.04%
2018/11/23	15	64.19	17	64.49	64.40	-2	4,940	-0.04%
2018/11/22	23	65.94	22	66.40	64.10	1	4,887	0.02%
2018/11/21	6	62.92	6	63.10	63.60	0	4,645	0.00%
2018/11/20	4	62.83	4	63.08	62.90	0	4,632	0.00%
2018/11/19	7	63.23	8	63.50	63.50	-1	4,629	-0.02%
2018/11/16	17	63.07	16	63.01	62.60	1	4,624	0.02%
2018/11/15	10	61.05	12	61.27	61.70	-2	4,569	-0.04%
2018/11/14	7	62.01	7	62.13	60.80	0	4,587	0.00%
2018/11/13	13	59.85	14	59.41	62.20	-1	4,617	-0.02%
2018/11/12	17	62.47	12	62.57	61.10	5	4,614	0.11%
2018/11/09	6	61.52	7	61.64	62.00	-1	4,641	-0.02%
2018/11/08	9	63.10	8	63.34	61.80	1	4,694	0.02%
2018/11/07	11	62.42	11	62.85	63.00	0	4,732	0.00%
2018/11/06	18	64.44	14	64.41	62.50	4	4,522	0.09%
2018/11/05	14	58.75	7	58.59	60.60	7	4,226	0.17%
2018/11/02	10	58.48	18	58.75	58.20	-8	4,408	-0.18%
2018/11/01	10	57.87	24	58.26	57.90	-14	4,733	-0.30%
2018/10/31	8	54.64	13	54.80	55.40	-5	4,905	-0.10%
2018/10/30	19	52.52	18	52.69	52.40	1	4,885	0.02%
2018/10/29	12	53.86	12	54.02	54.00	0	4,862	0.00%
2018/10/26	14	55.73	9	55.83	54.80	5	4,844	0.10%
2018/10/25	34	57.65	24	57.45	56.80	10	4,816	0.21%
2018/10/24	18	60.46	17	60.35	60.20	1	4,759	0.02%
2018/10/23	10	58.67	7	59.26	58.00	3	4,734	0.06%
2018/10/22	12	60.40	6	60.43	60.90	6	4,739	0.13%
2018/10/19	9	58.54	7	58.49	59.70	2	4,740	0.04%
2018/10/18	2	58.55	3	58.73	58.50	-1	4,744	-0.02%
2018/10/17	4	59.13	3	59.27	58.50	1	4,821	0.02%
2018/10/16	0	0.00	1	59.10	57.80	-1	4,898	-0.02%
2018/10/15	5	56.84	5	57.54	57.80	0	5,034	0.00%
2018/10/12	8	56.44	9	56.93	57.40	-1	5,083	-0.02%
2018/10/11	9	54.83	12	54.96	54.50	-3	5,070	-0.06%
2018/10/09	7	62.33	8	62.73	60.50	-1	5,094	-0.02%
2018/10/08	11	65.80	11	65.97	64.80	0	5,036	0.00%
2018/10/05	7	67.94	7	68.00	67.00	0	5,060	0.00%
2018/10/04	4	70.28	5	70.56	70.20	-1	5,118	-0.02%
2018/10/03	8	71.40	7	71.61	70.00	1	5,118	0.02%
2018/10/02	13	74.65	9	75.76	73.50	4	5,095	0.08%
2018/10/01	6	72.68	7	72.91	73.30	-1	5,000	-0.02%
2018/09/28	7	72.01	6	72.52	72.30	1	5,050	0.02%
2018/09/27	3	71.23	3	71.67	71.70	0	5,147	0.00%
2018/09/26	1	71.70	0	0.00	71.40	1	5,164	0.02%
2018/09/25	0	0.00	4	70.85	72.20	-4	5,172	-0.08%
2018/09/21	18	68.64	17	68.55	70.20	1	5,170	0.02%
2018/09/20	10	70.35	10	70.79	70.70	0	5,080	0.00%
2018/09/19	4	70.40	4	70.68	70.20	0	5,087	0.00%
2018/09/18	11	69.22	9	69.99	70.00	2	5,141	0.04%
2018/09/17	7	71.64	4	72.00	71.70	3	5,179	0.06%
2018/09/14	2	71.50	1	69.50	71.70	1	5,216	0.02%
2018/09/13	3	69.03	3	69.43	68.50	0	5,236	0.00%
2018/09/12	7	69.20	7	69.33	69.20	0	5,278	0.00%
2018/09/11	8	69.76	7	70.01	70.70	1	5,357	0.02%
2018/09/10	10	71.69	16	70.81	69.30	-6	5,325	-0.11%
2018/09/07	5	78.38	10	78.90	77.00	-5	5,431	-0.09%
2018/09/06	7	79.67	9	79.51	79.80	-2	5,571	-0.04%
2018/09/05	5	80.70	1	81.20	80.20	4	5,869	0.07%
2018/09/04	6	79.38	3	79.50	79.50	3	6,252	0.05%
2018/09/03	5	79.56	3	80.20	78.70	2	6,833	0.03%
2018/08/31	1	80.10	1	79.80	80.80	0	7,235	0.00%
2018/08/30	0	0.00	1	81.20	80.70	-1	7,340	-0.01%
2018/08/29	1	80.40	0	0.00	80.40	1	7,524	0.01%
2018/08/28	2	81.10	3	81.33	80.60	-1	7,796	-0.01%
2018/08/27	2	79.60	2	79.40	80.40	0	7,822	0.00%
2018/08/24	6	79.08	8	79.01	78.60	-2	7,863	-0.03%
2018/08/23	8	80.28	6	80.43	79.30	2	7,938	0.03%
2018/08/22	3	79.40	3	79.70	80.10	0	7,956	0.00%
2018/08/21	3	79.40	4	79.73	79.70	-1	8,028	-0.01%
2018/08/20	9	78.56	10	78.52	78.60	-1	8,107	-0.01%
2018/08/17	6	80.15	3	80.90	79.50	3	8,203	0.04%
2018/08/16	10	78.82	12	78.90	80.00	-2	8,362	-0.02%
2018/08/15	11	81.23	6	81.63	80.00	5	8,296	0.06%
2018/08/14	9	80.92	6	81.17	81.60	3	8,375	0.04%
2018/08/13	18	83.95	18	84.02	82.60	0	8,370	0.00%
2018/08/10	17	89.88	32	89.42	88.30	-15	8,213	-0.18%
2018/08/09	24	91.27	43	89.99	90.80	-19	8,330	-0.23%
2018/08/08	100	90.65	57	91.29	92.20	43	8,183	0.53%
2018/08/07	33	83.22	40	83.60	83.90	-7	7,839	-0.09%
2018/08/06	2	87.55	1	87.90	88.00	1	7,689	0.01%
2018/08/03	3	88.40	4	88.83	88.70	-1	7,762	-0.01%
2018/08/02	17	88.31	8	88.93	88.10	9	7,787	0.12%
2018/08/01	6	90.08	7	90.16	89.10	-1	7,823	-0.01%
2018/07/31	6	89.15	4	89.55	89.30	2	7,818	0.03%
2018/07/30	7	89.83	6	90.02	89.70	1	7,938	0.01%
2018/07/27	6	89.38	16	89.56	89.20	-10	7,938	-0.13%
2018/07/26	3	88.33	4	88.65	88.10	-1	7,950	-0.01%
2018/07/25	11	88.67	6	89.43	88.50	5	7,991	0.06%
2018/07/24	3	87.90	8	88.05	89.00	-5	8,123	-0.06%
2018/07/23	18	89.07	13	88.88	89.50	5	8,134	0.06%
2018/07/20	17	92.39	17	92.98	92.20	0	8,180	0.00%
2018/07/19	4	92.45	6	92.87	91.10	-2	8,116	-0.02%
2018/07/18	7	91.54	4	91.40	90.30	3	8,211	0.04%
2018/07/17	6	93.07	8	93.13	91.90	-2	8,406	-0.02%
2018/07/16	1	91.00	2	91.75	91.70	-1	8,455	-0.01%
2018/07/13	3	91.80	7	91.40	91.00	-4	8,549	-0.05%
2018/07/12	14	90.88	7	91.26	91.50	7	8,961	0.08%
2018/07/11	1	87.90	3	87.83	87.50	-2	9,523	-0.02%
2018/07/10	6	88.92	0	0.00	88.90	6	9,647	0.06%
2018/07/09	1	88.00	0	0.00	87.30	1	9,676	0.01%
2018/07/06	2	88.50	3	88.83	89.40	-1	9,702	-0.01%
2018/07/05	6	87.88	0	0.00	86.00	6	9,703	0.06%
2018/07/04	0	0.00	1	91.30	90.20	-1	9,695	-0.01%
2018/07/03	0	0.00	1	90.30	90.50	-1	9,676	-0.01%
2018/07/02	5	95.00	1	94.50	92.00	4	9,669	0.04%
2018/06/29	4	93.35	3	92.77	94.00	1	9,665	0.01%
2018/06/28	8	91.25	7	91.53	91.70	1	9,635	0.01%
2018/06/27	9	92.57	6	92.42	90.90	3	9,654	0.03%
2018/06/26	33	91.11	10	91.74	92.50	23	9,635	0.24%
2018/06/25	6	94.43	5	94.64	93.30	1	9,602	0.01%
2018/06/22	11	96.52	10	96.76	96.80	1	9,646	0.01%
2018/06/21	6	100.22	4	100.60	98.50	2	9,690	0.02%
2018/06/20	11	99.55	10	100.43	99.00	1	9,823	0.01%
2018/06/19	3	103.17	5	103.40	102.00	-2	9,921	-0.02%
2018/06/15	5	108.20	4	106.13	107.00	1	10,086	0.01%
2018/06/14	5	109.50	7	109.50	110.00	-2	10,122	-0.02%
2018/06/13	9	113.78	54	114.12	109.50	-45	10,003	-0.45%
2018/06/12	33	111.80	6	113.17	111.50	27	9,896	0.27%
2018/06/11	31	111.39	37	110.86	111.00	-6	9,973	-0.06%
2018/06/08	29	105.48	28	105.36	107.50	1	9,426	0.01%
2018/06/07	8	98.90	8	99.43	97.90	0	9,122	0.00%
2018/06/06	11	101.30	4	101.45	99.30	7	9,083	0.08%
2018/06/05	25	99.22	22	98.99	98.90	3	9,182	0.03%
2018/06/04	2	95.65	2	96.20	95.30	0	8,960	0.00%
2018/06/01	3	95.13	1	95.90	94.70	2	9,016	0.02%
2018/05/31	9	94.81	10	94.77	94.70	-1	9,096	-0.01%
2018/05/30	4	93.13	6	93.55	93.20	-2	9,150	-0.02%
2018/05/29	5	96.82	5	97.08	95.50	0	9,289	0.00%
2018/05/28	5	96.20	5	96.90	95.90	0	9,717	0.00%
2018/05/25	10	96.13	10	96.29	95.20	0	9,996	0.00%
2018/05/24	12	95.33	23	95.07	95.00	-11	9,908	-0.11%
2018/05/23	5	91.62	6	91.93	92.10	-1	9,867	-0.01%
2018/05/22	16	94.63	10	94.83	92.50	6	9,902	0.06%
2018/05/21	6	93.05	5	93.32	92.50	1	9,906	0.01%
2018/05/18	10	92.27	6	90.60	90.20	4	9,899	0.04%
2018/05/17	8	93.45	8	94.03	92.20	0	10,010	0.00%
2018/05/16	5	90.20	3	90.27	90.00	2	9,969	0.02%
2018/05/15	4	88.58	3	89.30	88.30	1	10,102	0.01%
2018/05/14	3	88.60	4	88.63	88.60	-1	10,327	-0.01%
2018/05/11	1	92.20	0	0.00	90.00	1	10,396	0.01%
2018/05/10	1	91.10	1	91.30	91.30	0	10,518	0.00%
2018/05/09	1	91.90	2	92.00	90.30	-1	10,770	-0.01%
2018/05/08	2	91.20	0	0.00	90.70	2	10,944	0.02%
2018/05/07	0	0.00	1	92.80	92.30	-1	11,138	-0.01%
2018/05/04	3	90.37	3	91.47	89.80	0	11,659	0.00%
2018/05/03	4	89.95	2	89.75	89.20	2	11,957	0.02%
2018/05/02	3	90.00	0	0.00	90.40	3	12,704	0.02%
2018/04/30	1	91.80	0	0.00	92.40	1	13,070	0.01%
2018/04/27	1	91.60	1	91.60	91.00	0	12,940	0.00%
2018/04/26	7	95.03	3	89.23	89.90	4	12,914	0.03%
2018/04/25	3	94.33	1	95.30	95.30	2	12,840	0.02%
2018/04/24	5	96.06	1	96.00	95.00	4	12,816	0.03%
2018/04/23	2	105.75	3	98.93	99.50	-1	12,740	-0.01%
2018/04/20	1	108.00	2	108.50	106.50	-1	12,537	-0.01%
2018/04/19	1	108.00	2	107.50	106.50	-1	12,413	-0.01%
2018/04/18	5	112.80	5	111.50	107.00	0	12,497	0.00%
2018/04/17	6	110.33	13	110.65	109.50	-7	12,046	-0.06%
2018/04/16	4	104.50	2	104.00	104.00	2	11,418	0.02%
2018/04/13	3	102.67	3	102.83	102.50	0	11,333	0.00%
2018/04/12	2	102.50	2	103.00	102.00	0	11,311	0.00%
2018/04/11	5	104.20	4.1	104.68	101.50	0.9	11,358	0.01%
2018/04/10	5	103.30	6	104.75	103.00	-1	11,373	-0.01%
2018/04/09	0	0.00	1	101.00	100.50	-1	11,333	-0.01%
2018/04/02	4	101.75	1	102.00	101.50	3	11,484	0.03%
2018/03/31	3	102.50	15	102.50	102.50	-12	11,617	-0.10%
2018/03/29	2	104.75	1	103.50	103.00	1	11,891	0.01%
2018/03/28	1	105.00	0	0.00	104.00	1	11,923	0.01%
2018/03/27	1	105.00	5	106.50	105.00	-4	11,935	-0.03%
2018/03/26	0	0.00	1	103.50	104.00	-1	11,928	-0.01%
2018/03/23	12	101.83	6	103.00	103.50	6	11,928	0.05%
2018/03/22	10	112.00	4	112.00	107.50	6	11,923	0.05%
2018/03/21	4	111.50	6	111.83	111.50	-2	11,799	-0.02%
2018/03/20	7	111.71	5	112.10	108.50	2	11,627	0.02%
2018/03/19	2	109.75	1	110.00	111.50	1	11,530	0.01%
2018/03/16	2	111.00	1	111.50	109.50	1	11,568	0.01%
2018/03/15	5	110.00	7	111.86	109.00	-2	11,700	-0.02%
2018/03/14	1	106.50	1	106.00	107.00	0	11,310	0.00%
2018/03/13	2	107.00	2	108.25	106.00	0	11,513	0.00%
2018/03/12	2	105.00	9	104.94	104.50	-7	11,617	-0.06%
2018/03/09	2	108.25	3	108.00	104.50	-1	11,812	-0.01%
2018/03/08	4	104.00	2	104.75	104.00	2	11,748	0.02%
2018/03/07	2	105.50	1	103.00	103.00	1	11,836	0.01%
2018/03/06	0	0.00	1	106.00	106.00	-1	11,998	-0.01%
2018/03/05	3	110.17	5	107.80	105.50	-2	12,005	-0.02%
2018/03/02	5	107.70	15	107.80	107.50	-10	11,990	-0.08%
2018/03/01	24	111.23	7	111.14	110.00	17	11,933	0.14%
2018/02/27	8	107.88	8	107.56	110.00	0	11,587	0.00%
2018/02/26	0	0.00	17	101.10	100.00	-17	11,284	-0.15%
2018/02/23	7	104.29	9	102.28	100.50	-2	11,390	-0.02%
2018/02/22	13	99.59	8	99.20	99.70	5	11,747	0.04%
2018/02/21	18	98.56	9	99.74	100.50	9	11,855	0.08%
2018/02/12	3	94.57	2	94.00	93.00	1	11,861	0.01%
2018/02/09	15	91.20	6	91.92	96.00	9	12,282	0.07%
2018/02/08	13	95.45	5	98.50	96.00	8	12,232	0.07%
2018/02/07	8	98.89	2	102.50	97.80	6	12,194	0.05%
2018/02/06	7	99.59	7	98.54	97.80	0	12,216	0.00%
2018/02/05	1	108.50	1	107.50	108.50	0	12,046	0.00%
2018/02/02	6	113.00	332	113.50	112.50	-326	12,119	-2.69%	大賣/鉅額交易
2018/02/01	30	115.15	29	115.19	114.00	1	12,158	0.01%
2018/01/31	26	118.17	11	118.59	118.00	15	12,072	0.12%
2018/01/30	17	121.76	13	123.27	123.00	4	12,087	0.03%
2018/01/29	43	124.47	49	123.59	124.00	-6	12,033	-0.05%
2018/01/26	61	117.39	13	116.50	116.00	48	11,783	0.41%
2018/01/25	303	113.28	35	113.23	116.00	268	11,579	2.31%	大買/鉅額交易
2018/01/24	8	101.58	16	100.85	105.50	-8	10,980	-0.07%
2018/01/23	1	98.20	0	0.00	96.10	1	11,090	0.01%
2018/01/22	0	0.00	5	96.40	98.20	-5	11,386	-0.04%
2018/01/19	2	95.30	1	98.00	95.30	1	11,767	0.01%
2018/01/18	3	100.63	2	99.85	97.50	1	11,898	0.01%
2018/01/17	0	0.00	6	99.73	99.50	-6	12,261	-0.05%
2018/01/16	1	98.00	3	98.00	98.60	-2	12,775	-0.02%
2018/01/15	4	98.00	7	97.57	97.80	-3	12,979	-0.02%
2018/01/12	15	99.13	9	98.08	98.00	6	13,301	0.05%
2018/01/11	5	95.18	0	0.00	95.30	5	13,567	0.04%
2018/01/10	9	94.39	5	94.74	95.00	4	13,922	0.03%
2018/01/09	7	97.49	6	97.20	95.50	1	14,366	0.01%
2018/01/08	5	97.72	5	98.84	97.50	0	14,563	0.00%
2018/01/05	4	100.33	5	99.88	100.00	-1	14,791	-0.01%
2018/01/04	12	99.73	16	99.56	99.70	-4	15,107	-0.03%
2018/01/03	11	98.71	7	98.83	98.50	4	15,646	0.03%
2018/01/02	15	96.77	17	95.86	98.40	-2	16,449	-0.01%