亞光 (3019)-元大-大統券商分點個股進出

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
63.2
漲跌
--
漲幅
0.00%
成交量
528張
產業
上市光電類股
810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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/04/16	3	63.53	0	0.00	63.10	3	858	0.35%
2024/04/15	1	65.20	0	0.00	65.20	1	848	0.12%
2024/04/10	0	0.00	1	67.10	66.30	-1	912	-0.11%
2024/04/08	0	0.00	1.1	66.26	65.60	-1.1	912	-0.13%
2024/04/03	1	64.10	1	64.90	65.00	0	898	0.00%
2024/03/29	1	65.10	0	0.00	64.40	1	1,012	0.10%
2024/03/28	0	0.00	1	66.00	65.00	-1	1,062	-0.09%
2024/03/26	2	64.85	0	0.00	64.90	2	1,062	0.19%
2024/03/20	0.2	63.80	7	63.79	64.50	-6.9	1,190	-0.58%
2024/03/19	1	63.70	0	0.00	63.90	1	1,389	0.07%
2024/03/15	0	63.80	0	0.00	63.50	0	1,774	0.00%
2024/03/14	1	63.70	0	0.00	63.80	1	1,777	0.06%
2024/03/12	5	64.62	1	64.70	64.60	4	1,793	0.22%
2024/03/11	1	63.70	2	63.55	63.70	-1	1,794	-0.06%
2024/03/08	1	63.10	0	0.00	63.00	1	1,796	0.06%
2024/03/07	2	64.45	0	0.00	64.30	2	1,783	0.11%
2024/03/06	1	66.10	1	65.50	65.20	0	1,771	0.00%
2024/03/05	3	66.57	0	0.00	66.40	3	1,762	0.17%
2024/03/04	1	66.70	0	0.00	66.90	1	1,769	0.06%
2024/02/27	1	67.20	0	0.00	67.20	1	1,804	0.06%
2024/02/26	0	0.00	1	68.80	68.90	-1	1,879	-0.05%
2024/02/23	1	67.90	1	68.00	67.60	0	1,899	0.00%
2024/02/22	0	0.00	3	68.97	68.50	-3	1,899	-0.16%
2024/02/21	1	67.10	2	68.30	68.40	-1	1,878	-0.05%
2024/02/19	0	0.00	1	68.20	67.90	-1	1,862	-0.05%
2024/02/16	0	0.00	2	67.25	67.00	-2	1,858	-0.11%
2024/02/02	1	66.10	0	0.00	66.00	1	1,840	0.05%
2024/02/01	3	66.57	0	0.00	66.40	3	1,839	0.16%
2024/01/30	1	68.00	1	67.00	66.70	0	1,837	0.00%
2024/01/24	0	0.00	6	69.10	68.40	-6	1,855	-0.32%
2024/01/23	2	69.50	2	68.20	69.20	0	1,838	0.00%
2024/01/22	1	66.60	0	0.00	66.60	1	1,792	0.06%
2024/01/19	1	66.40	0	0.00	65.90	1	1,785	0.06%
2024/01/17	1	64.90	0	0.00	64.70	1	1,780	0.06%
2024/01/12	3	67.17	0	0.00	66.40	3	1,757	0.17%
2024/01/05	2	67.50	1	68.20	67.70	1	1,761	0.06%
2024/01/04	1	67.00	0	0.00	67.10	1	1,749	0.06%
2023/12/29	2	69.50	0	0.00	70.20	2	1,683	0.12%
2023/12/28	1	69.80	2	69.90	69.60	-1	1,675	-0.06%
2023/12/26	13	71.53	16	70.91	70.60	-3	1,639	-0.18%
2023/12/25	0	0.00	2	70.65	71.70	-2	1,555	-0.13%
2023/12/21	4	69.00	0	0.00	68.70	4	1,494	0.27%
2023/12/20	2	69.45	0	0.00	69.50	2	1,489	0.13%
2023/12/18	4	69.65	6	68.87	69.10	-2	1,451	-0.14%
2023/12/15	5	72.50	5	70.68	70.40	0	1,416	0.00%
2023/12/14	7	73.64	17	73.32	72.30	-10	1,350	-0.74%
2023/12/13	8	71.10	9	71.38	72.80	-1	1,139	-0.09%
2023/12/12	8	68.63	6	68.62	69.00	2	894	0.22%
2023/12/08	0	0.00	17	66.17	65.50	-17	771	-2.20%
2023/12/07	1	66.60	0	0.00	65.90	1	765	0.13%
2023/12/06	4	65.80	0	0.00	65.50	4	749	0.53%
2023/12/05	3	66.60	1	66.40	66.70	2	739	0.27%
2023/12/04	1	66.60	0	0.00	66.30	1	739	0.14%
2023/11/30	2	66.90	0	0.00	66.90	2	735	0.27%
2023/11/29	0	0.00	2	66.95	67.00	-2	728	-0.27%
2023/11/23	0	0.00	15	67.07	67.30	-15	685	-2.19%
2023/11/22	0	0.00	1	66.30	65.10	-1	603	-0.17%
2023/11/21	1	64.40	0	0.00	64.30	1	575	0.17%
2023/11/15	0	0.00	1	63.10	63.10	-1	538	-0.19%
2023/11/08	0	0.00	5	63.38	63.30	-5	580	-0.86%
2023/11/06	0	0.00	5	63.26	63.30	-5	600	-0.83%
2023/11/03	19	63.10	3	63.13	62.80	16	598	2.67%
2023/11/01	3	60.77	0	0.00	60.70	3	618	0.48%
2023/10/31	6	61.48	2	61.45	60.50	4	635	0.63%
2023/10/26	1	61.30	1	62.00	60.90	0	712	0.00%
2023/10/25	1	62.20	2	62.70	62.00	-1	717	-0.14%
2023/10/24	1	60.70	0	0.00	61.00	1	716	0.14%
2023/10/18	1	60.50	0	0.00	61.70	1	736	0.14%
2023/10/17	4	61.78	1	62.40	61.60	3	717	0.42%
2023/10/16	1	61.90	0	0.00	61.70	1	729	0.14%
2023/10/06	1	62.70	0	0.00	62.60	1	776	0.13%
2023/09/25	0	0.00	2	64.20	64.10	-2	1,006	-0.20%
2023/09/21	2	62.50	0	0.00	62.90	2	1,029	0.19%
2023/09/18	0	0.00	1	66.40	65.70	-1	1,046	-0.10%
2023/09/13	0	0.00	2	65.80	65.00	-2	1,064	-0.19%
2023/09/08	1	64.10	0	0.00	63.90	1	1,271	0.08%
2023/09/05	0	0.00	3	65.07	65.10	-3	1,286	-0.23%
2023/09/01	0	0.00	1	64.20	63.80	-1	1,286	-0.08%
2023/08/31	0	0.00	2	63.80	63.80	-2	1,298	-0.15%
2023/08/30	1	63.00	0	0.00	63.00	1	1,307	0.08%
2023/08/17	1	61.30	1	62.60	62.80	0	1,487	0.00%
2023/08/15	2	62.30	10	62.30	62.50	-8	1,479	-0.54%
2023/08/14	2	63.40	0	0.00	62.00	2	1,480	0.14%
2023/08/11	1	65.00	0	0.00	64.80	1	1,470	0.07%
2023/08/10	1	64.90	0	0.00	65.00	1	1,467	0.07%
2023/08/07	1	64.60	1.1	67.23	67.40	-0.1	1,454	-0.01%
2023/08/02	1	67.10	6.1	67.06	65.70	-5.1	1,408	-0.36%
2023/07/31	1	64.20	0	0.00	64.10	1	1,335	0.07%
2023/07/26	2	64.50	0	0.00	64.30	2	1,323	0.15%
2023/07/25	2	64.80	0	0.00	65.00	2	1,321	0.15%
2023/07/24	1	64.40	0	0.00	64.50	1	1,318	0.08%
2023/07/21	1	65.60	0	0.00	65.80	1	1,309	0.08%
2023/07/19	2	66.70	1	67.90	66.30	1	1,310	0.08%
2023/07/18	2.1	66.66	0	0.00	66.30	2.1	1,307	0.16%
2023/07/17	10.1	67.11	0	0.00	67.60	10.1	1,305	0.77%
2023/07/13	0	0.00	1	68.40	67.90	-1	1,311	-0.08%
2023/07/12	4	67.25	1	67.00	67.70	3	1,309	0.23%
2023/07/10	2	68.55	2.2	68.19	67.40	-0.2	1,282	-0.02%
2023/07/07	0.2	66.00	18	66.04	67.00	-17.8	1,231	-1.44%
2023/07/06	1	68.10	6	67.48	67.90	-5	1,194	-0.42%
2023/07/05	1	66.10	5	66.42	66.10	-4	1,169	-0.34%
2023/07/04	0	0.00	1	64.90	65.30	-1	1,148	-0.09%
2023/07/03	0	0.00	1	64.60	64.30	-1	1,143	-0.09%
2023/06/30	0	0.00	6	64.60	64.30	-6	1,142	-0.53%
2023/06/29	2	65.90	2	65.85	66.30	0	1,134	0.00%
2023/06/28	4	65.10	2	65.00	64.90	2	1,127	0.18%
2023/06/27	4	64.50	0	0.00	64.40	4	1,133	0.35%
2023/06/26	2	66.10	0	0.00	65.90	2	1,125	0.18%
2023/06/21	9	67.09	0	0.00	66.80	9	1,129	0.80%
2023/06/20	0.1	66.97	0	0.00	66.60	0.1	1,132	0.01%
2023/06/16	0.1	68.59	0	0.00	68.10	0.1	1,122	0.01%
2023/06/14	18	69.39	6	68.85	68.00	12	1,043	1.15%
2023/06/13	0	0.00	0.3	66.00	66.20	-0.3	924	-0.03%
2023/06/06	0	0.00	2	65.60	65.60	-2	1,075	-0.19%
2023/06/05	2	67.10	0.1	67.10	66.80	1.9	1,138	0.17%
2023/06/02	1	66.00	0	0.00	66.00	1	1,430	0.07%
2023/06/01	2	68.05	6.3	69.06	66.80	-4.3	1,630	-0.26%
2023/05/31	0	0.00	2	65.30	65.50	-2	1,517	-0.13%
2023/05/30	0	0.00	0.1	65.50	64.90	-0.1	1,510	-0.01%
2023/05/29	0	0.00	0.2	65.13	65.20	-0.2	1,514	-0.02%
2023/05/12	1	61.90	0	0.00	62.00	1	1,516	0.07%
2023/05/11	0	62.20	0	0.00	61.80	0	1,521	0.00%
2023/05/09	0	62.70	0	0.00	62.60	0	1,534	0.00%
2023/05/08	1	63.80	0	0.00	63.40	1	1,537	0.07%
2023/05/05	1	63.50	0	0.00	63.30	1	1,559	0.06%
2023/05/04	2	63.70	0	0.00	63.00	2	1,648	0.12%
2023/05/03	0.1	63.00	0	0.00	63.50	0.1	1,681	0.00%
2023/04/26	0.1	63.05	4	63.40	63.40	-3.9	1,684	-0.23%
2023/04/24	2	64.50	0	0.00	64.40	2	1,670	0.12%
2023/04/18	1	67.30	0	0.00	67.30	1	1,661	0.06%
2023/04/17	0	0.00	2.3	68.60	68.50	-2.3	1,643	-0.14%
2023/04/14	0	0.00	3	67.00	67.00	-3	1,613	-0.19%
2023/04/13	0	0.00	1.1	66.88	66.80	-1.1	1,603	-0.07%
2023/04/11	0	0.00	0.1	67.40	67.10	-0.1	1,579	-0.01%
2023/04/10	3	67.13	0.2	67.60	67.00	2.8	1,574	0.18%
2023/03/27	0	66.70	1	66.10	66.10	-1	1,517	-0.07%
2023/03/21	0	0.00	1	65.50	65.60	-1	1,494	-0.07%
2023/03/17	0	0.00	1	64.90	64.80	-1	1,487	-0.07%
2023/03/16	1	64.50	0	0.00	63.80	1	1,483	0.07%
2023/03/15	2	66.00	0	0.00	65.00	2	1,475	0.14%
2023/03/14	1	65.50	0	0.00	64.90	1	1,469	0.07%
2023/03/13	1.1	66.65	0	0.00	66.20	1.1	1,460	0.08%
2023/03/09	2	70.70	1	71.00	70.30	1	1,400	0.07%
2023/03/08	1	70.60	5	71.06	70.60	-4	1,394	-0.29%
2023/03/07	22	72.40	3.1	72.94	72.40	18.9	1,322	1.43%
2023/03/06	21	70.88	18.7	71.73	72.00	2.3	1,015	0.23%
2023/03/02	1	64.30	0	0.00	64.30	1	785	0.13%
2023/02/22	0	0.00	1	65.50	65.40	-1	909	-0.11%
2023/02/13	2	64.80	1	64.80	64.90	1	1,026	0.10%
2023/02/10	0.1	65.20	0	0.00	64.80	0.1	1,044	0.01%
2023/02/06	0.1	66.20	0	0.00	66.50	0.1	1,082	0.01%
2023/02/02	0	0.00	1	67.10	67.10	-1	1,066	-0.09%
2023/02/01	1	66.00	1	65.90	66.00	0	986	0.00%
2023/01/31	0	0.00	1	63.50	63.70	-1	961	-0.10%
2023/01/17	1	61.10	0	0.00	61.50	1	968	0.10%
2023/01/06	1	62.50	1	62.40	62.50	0	1,037	0.00%
2023/01/05	0	0.00	1	61.40	61.10	-1	1,044	-0.10%
2023/01/03	1	60.10	2	60.90	61.00	-1	1,059	-0.09%
2022/12/28	1	61.00	0	0.00	60.20	1	1,085	0.09%
2022/12/27	0.1	61.70	1	61.90	61.60	-1	1,092	-0.09%
2022/12/23	1.1	61.31	1	62.00	61.60	0.1	1,189	0.00%
2022/12/22	0	0.00	1	62.70	62.40	-1	1,193	-0.08%
2022/12/21	0	0.00	1	61.90	62.00	-1	1,211	-0.08%
2022/12/16	2.1	63.16	1	63.10	63.20	1.1	1,229	0.09%
2022/12/15	0	0.00	1	64.40	64.20	-1	1,232	-0.08%
2022/12/14	0.1	63.60	1	63.80	63.80	-1	1,236	-0.08%
2022/12/13	2	63.45	0	0.00	63.00	2	1,235	0.16%
2022/12/12	1	62.70	1	63.40	63.50	0	1,239	0.00%
2022/12/09	1	64.10	0	0.00	63.30	1	1,242	0.08%
2022/12/08	0.1	63.50	1	64.00	63.80	-0.9	1,244	-0.08%
2022/12/07	0.1	63.93	0	0.00	63.30	0.1	1,251	0.01%
2022/12/06	0.2	65.20	0	0.00	64.40	0.2	1,247	0.01%
2022/12/02	0	66.00	1	66.60	66.20	-1	1,238	-0.08%
2022/12/01	3	66.33	0	0.00	65.70	3	1,230	0.24%
2022/11/30	0	0.00	7	65.83	66.00	-7	1,236	-0.57%
2022/11/29	0.1	63.70	1	64.10	64.50	-1	1,218	-0.08%
2022/11/28	1.1	63.04	1	63.80	63.90	0.1	1,230	0.00%
2022/11/25	0.1	63.50	0	0.00	63.40	0.1	1,279	0.00%
2022/11/24	1	63.40	3	63.87	64.10	-2	1,282	-0.16%
2022/11/23	1	63.70	0	0.00	63.20	1	1,297	0.08%
2022/11/21	1.1	65.24	0	0.00	64.20	1.1	1,296	0.08%
2022/11/18	9	66.78	2	65.80	66.00	7	1,280	0.55%
2022/11/17	0	0.00	1	65.20	65.30	-1	1,185	-0.08%
2022/11/16	0.2	63.90	1	64.10	63.70	-0.8	1,131	-0.07%
2022/11/11	0	0.00	3	63.70	63.70	-3	1,148	-0.26%
2022/11/10	2	63.30	0	0.00	63.30	2	1,151	0.17%
2022/11/08	2	62.85	3	62.47	62.80	-1	1,252	-0.08%
2022/11/07	0	0.00	1	62.40	62.40	-1	1,249	-0.08%
2022/11/04	0	0.00	2	61.30	61.70	-2	1,305	-0.15%
2022/11/03	2	59.70	2	59.65	61.10	0	1,352	0.00%
2022/10/31	1	57.00	0	0.00	57.30	1	1,317	0.08%
2022/10/28	0	0.00	1	55.80	55.70	-1	1,317	-0.08%
2022/10/26	1	56.90	0	0.00	56.50	1	1,320	0.08%
2022/10/24	1	60.80	0	0.00	58.90	1	1,310	0.08%
2022/10/19	0	0.00	1	59.00	59.00	-1	1,286	-0.08%
2022/10/18	0	0.00	1	59.20	59.00	-1	1,304	-0.08%
2022/10/06	0	0.00	1	59.00	59.00	-1	1,441	-0.07%
2022/10/05	0	0.00	6	58.45	58.50	-6	1,464	-0.41%
2022/10/04	1	57.40	0	0.00	57.30	1	1,455	0.07%
2022/10/03	6	58.80	0	0.00	56.60	6	1,452	0.41%
2022/09/30	1	56.00	1	57.20	57.60	0	1,450	0.00%
2022/09/27	2.2	55.99	0	0.00	56.60	2.2	1,429	0.15%
2022/09/26	1	56.10	0	0.00	55.80	1	1,437	0.07%
2022/09/23	1	60.10	0	0.00	58.90	1	1,462	0.07%
2022/09/22	0.1	59.95	0	0.00	59.80	0.1	1,475	0.01%
2022/09/20	0.1	61.80	0	0.00	61.90	0.1	1,464	0.01%
2022/09/15	0	0.00	1	63.60	63.80	-1	1,477	-0.07%
2022/09/14	0	0.00	3	63.40	63.60	-3	1,483	-0.20%
2022/09/05	0.1	62.80	0	0.00	62.40	0.1	1,516	0.01%
2022/09/01	1	67.50	1	65.70	64.90	0	1,511	0.00%
2022/08/30	1	66.20	1	65.30	65.30	0	1,456	0.00%
2022/08/25	0.1	65.95	0	0.00	65.80	0.1	1,434	0.01%
2022/08/24	0	65.00	0	0.00	65.00	0	1,438	0.00%
2022/08/22	0.1	66.20	0	0.00	65.50	0.1	1,434	0.00%
2022/08/17	0.1	67.35	0	0.00	67.30	0.1	1,404	0.01%
2022/08/16	1	67.50	1	67.80	67.80	0	1,383	0.00%
2022/08/15	3.1	67.57	4	68.23	67.50	-1	1,348	-0.07%
2022/08/12	0.1	64.70	1	64.70	64.70	-1	1,247	-0.08%
2022/08/11	1.1	65.51	1	65.10	65.30	0.1	1,241	0.00%
2022/08/10	1	65.80	3	64.77	64.90	-2	1,185	-0.17%
2022/08/09	1	62.10	0	0.00	62.20	1	1,139	0.09%
2022/08/04	1	59.80	0	0.00	61.00	1	1,154	0.09%
2022/08/03	2	61.30	1	61.50	60.40	1	1,156	0.09%
2022/08/02	2	60.85	0	0.00	61.00	2	1,194	0.17%
2022/07/26	0	0.00	1	61.60	61.40	-1	1,255	-0.08%
2022/07/25	1	63.50	3	63.97	63.00	-2	1,246	-0.16%
2022/07/22	0	0.00	1	63.00	62.30	-1	1,225	-0.08%
2022/07/20	0	0.00	1	61.80	61.60	-1	1,235	-0.08%
2022/07/15	0	0.00	0.1	62.08	62.50	-0.1	1,197	-0.01%
2022/07/14	1	59.70	0	0.00	59.80	1	1,139	0.09%
2022/07/12	0	0.00	2	56.00	54.90	-2	1,088	-0.18%
2022/07/11	1	58.00	0	0.00	57.10	1	1,090	0.09%
2022/07/07	2	54.65	2.1	55.71	56.20	-0.1	1,059	0.00%
2022/07/06	2	57.15	0	0.00	56.00	2	1,034	0.19%
2022/07/04	0	0.00	0	57.10	56.90	0	1,014	0.00%
2022/07/01	1	56.90	0	0.00	56.90	1	1,010	0.10%
2022/06/30	1	61.70	0	0.00	61.70	1	980	0.10%
2022/06/27	1.1	66.20	4	66.05	66.10	-3	978	-0.30%
2022/06/24	0	0.00	1	64.80	64.40	-1	991	-0.10%
2022/06/23	0.1	63.54	0	0.00	63.20	0.1	989	0.01%
2022/06/22	0.1	63.36	2	63.10	63.00	-1.9	987	-0.20%
2022/06/21	2	65.00	0	0.00	65.20	2	987	0.20%
2022/06/17	1	64.80	0	0.00	64.80	1	972	0.10%
2022/06/15	1	68.10	0	0.00	67.20	1	980	0.10%
2022/06/10	0	0.00	1	70.60	69.70	-1	997	-0.10%
2022/06/06	1	68.60	1	69.40	69.00	0	1,022	0.00%
2022/06/01	0	69.40	0	0.00	69.20	0	1,069	0.00%
2022/05/30	0	68.10	0	0.00	67.90	0	1,087	0.00%
2022/05/24	0	0.00	1	66.80	65.60	-1	1,166	-0.09%
2022/05/20	0	0.00	1	66.00	66.00	-1	1,206	-0.08%
2022/05/19	0	0.00	1	65.50	66.50	-1	1,216	-0.08%
2022/05/18	0	65.20	0	0.00	65.80	0	1,227	0.00%
2022/05/17	0.1	64.84	0	0.00	65.30	0.1	1,249	0.00%
2022/05/16	0	0.00	6	63.70	63.30	-6	1,309	-0.46%
2022/05/13	0	0.00	1	63.00	63.00	-1	1,330	-0.08%
2022/05/12	1	63.60	0	0.00	62.00	1	1,348	0.07%
2022/05/11	8	63.80	8	63.40	63.20	0	1,350	0.00%
2022/05/10	0	0.00	1.2	61.12	65.00	-1.2	1,365	-0.08%
2022/05/09	3	64.00	0	0.00	63.90	3	1,350	0.22%
2022/05/03	10	70.80	0	0.00	71.30	10	1,356	0.74%
2022/04/29	1	71.00	0	0.00	70.80	1	1,390	0.07%
2022/04/28	6	71.00	0	0.00	70.30	6	1,417	0.42%
2022/04/27	1	69.00	0	0.00	70.50	1	1,424	0.07%
2022/04/21	0	0.00	0.1	76.15	76.20	-0.1	1,500	-0.01%
2022/04/20	0	0.00	0.1	75.50	75.20	-0.1	1,525	0.00%
2022/04/18	1	73.70	0	0.00	73.70	1	1,630	0.06%
2022/03/31	0	0.00	1	79.20	79.00	-1	2,343	-0.04%
2022/03/28	1	77.40	0	0.00	78.90	1	2,457	0.04%
2022/03/17	0	0.00	0	77.91	77.90	0	3,123	0.00%
2022/03/16	1	75.30	0	0.00	75.10	1	3,204	0.03%
2022/03/14	0	0.00	0.5	77.40	77.40	-0.5	3,655	-0.01%
2022/03/11	0	0.00	0.5	77.00	76.80	-0.5	3,803	-0.01%
2022/03/10	1	77.90	7	78.00	78.20	-6	4,261	-0.14%
2022/03/07	1	77.00	2	76.90	77.30	-1	5,230	-0.02%
2022/03/02	0	0.00	5	81.96	82.40	-5	6,633	-0.08%
2022/02/25	5	80.80	0	0.00	80.90	5	7,133	0.07%
2022/02/22	2	84.15	1	84.00	83.80	1	8,544	0.01%
2022/02/21	3	86.67	0	0.00	86.60	3	8,875	0.03%
2022/02/18	7	87.50	0	0.00	87.50	7	8,995	0.08%
2022/02/17	3	89.07	1	89.00	88.30	2	9,348	0.02%
2022/02/16	1	88.50	0	0.00	87.70	1	9,614	0.01%
2022/02/15	0.1	87.15	0	0.00	87.20	0.1	9,597	0.00%
2022/02/14	1	85.70	0	0.00	85.80	1	9,604	0.01%
2022/02/09	0	0.00	1	88.70	89.00	-1	9,660	-0.01%
2022/02/08	1	86.70	0	0.00	88.20	1	9,651	0.01%
2022/01/26	1.1	84.23	1	84.00	84.00	0.1	9,742	0.00%
2022/01/25	1.5	85.03	0	0.00	84.20	1.5	9,806	0.02%
2022/01/20	1	87.90	0	0.00	88.00	1	10,227	0.01%
2022/01/19	1	87.70	1	88.20	87.70	0	10,315	0.00%
2022/01/18	1.5	88.73	1	89.60	88.40	0.5	10,452	0.00%
2022/01/14	1.1	86.05	0	0.00	87.00	1.1	10,445	0.01%
2022/01/13	0.1	88.80	0	0.00	88.90	0.1	10,393	0.00%
2022/01/12	7	88.33	5	87.90	88.60	2	10,380	0.02%
2022/01/11	1	90.60	0	0.00	89.20	1	10,346	0.01%
2022/01/10	1	91.90	1	92.00	92.00	0	10,289	0.00%
2022/01/07	4	91.11	4.1	91.39	91.00	-0.1	10,265	0.00%
2022/01/06	1	94.00	0	0.00	93.90	1	10,182	0.01%
2022/01/05	3	96.07	8	95.26	95.20	-5	10,147	-0.05%
2022/01/04	13	95.88	3	95.62	96.90	10	10,056	0.10%
2022/01/03	1	94.50	1.5	94.87	95.00	-0.5	9,897	-0.01%
2021/12/30	0.1	93.80	0	0.00	93.90	0.1	9,850	0.00%
2021/12/28	0	0.00	1.5	93.30	93.90	-1.5	9,685	-0.02%
2021/12/27	0	0.00	1	93.70	94.00	-1	9,668	-0.01%
2021/12/24	0.1	93.25	0	0.00	92.70	0.1	9,660	0.00%
2021/12/23	0.1	93.80	5	94.80	93.80	-5	9,637	-0.05%
2021/12/22	1	94.60	7	94.01	94.00	-6	9,623	-0.06%
2021/12/21	2	93.40	1.4	93.30	93.70	0.6	9,564	0.01%
2021/12/20	0.1	92.80	0	0.00	92.00	0.1	9,464	0.00%
2021/12/17	11.5	91.79	5	91.40	91.20	6.5	9,411	0.07%
2021/12/16	2.1	94.05	0	0.00	94.20	2.1	9,293	0.02%
2021/12/15	1	93.70	0	0.00	92.10	1	9,227	0.01%
2021/12/14	2.1	92.98	3	93.73	92.00	-1	9,170	-0.01%
2021/12/13	6.1	94.31	2	94.00	93.80	4.1	9,086	0.05%
2021/12/10	2.1	96.25	1.2	96.08	95.50	0.9	8,940	0.01%
2021/12/09	17.3	99.36	17	97.33	96.90	0.3	8,845	0.00%
2021/12/08	5	99.42	5.2	99.83	98.50	-0.2	8,661	0.00%
2021/12/07	1.3	98.45	0	0.00	97.10	1.3	8,383	0.01%
2021/12/06	10	98.99	12	100.13	97.60	-2	8,243	-0.02%
2021/12/03	11.6	97.67	11	98.02	96.90	0.6	7,806	0.01%
2021/12/02	4.9	99.12	4.2	99.19	97.00	0.7	7,640	0.01%
2021/12/01	15.2	99.69	22.1	99.67	101.50	-6.9	7,293	-0.09%
2021/11/30	8	99.23	12.2	100.26	99.10	-4.2	6,853	-0.06%
2021/11/29	4.2	92.89	21	94.50	94.10	-16.8	6,181	-0.27%
2021/11/26	60	97.45	61.2	97.18	96.40	-1.2	6,102	-0.02%
2021/11/25	13.1	96.69	45	96.38	95.00	-32	5,614	-0.57%
2021/11/24	19.2	94.13	9	92.81	93.60	10.2	5,292	0.19%
2021/11/23	25	94.38	34	93.47	92.70	-9	5,125	-0.17%
2021/11/22	61	98.58	38	99.00	97.50	23	4,867	0.47%
2021/11/19	36	93.35	10	93.92	93.30	26	4,204	0.62%
2021/11/18	37	91.11	23	90.62	90.60	14	3,805	0.37%
2021/11/17	7	88.01	0	0.00	87.10	7	3,454	0.20%
2021/11/16	35	93.77	27	89.39	89.80	8	3,338	0.24%
2021/11/15	1	94.30	1	94.30	94.30	0	2,987	0.00%
2021/11/12	2	86.95	0	0.00	85.80	2	2,733	0.07%
2021/11/09	0	0.00	5	85.00	84.90	-5	2,747	-0.18%
2021/11/08	5.3	84.20	1	84.90	84.10	4.3	2,768	0.15%
2021/11/04	16.3	88.42	48	88.21	87.60	-31.8	2,776	-1.14%
2021/11/03	34	86.77	74	85.63	87.30	-40	2,807	-1.42%
2021/11/02	81.2	88.42	12	86.45	86.20	69.2	2,751	2.52%
2021/11/01	47.3	89.33	48	87.73	87.70	-0.7	2,682	-0.03%
2021/10/29	35	87.51	33	88.08	88.50	2	2,551	0.08%
2021/10/28	15	86.19	20	87.24	87.60	-5	2,440	-0.20%
2021/10/27	24	82.54	22	83.32	83.60	2	2,248	0.09%
2021/10/26	4	82.13	6	81.83	81.00	-2	2,177	-0.09%
2021/10/22	1	77.30	0	0.00	77.30	1	2,101	0.05%
2021/10/21	1	78.30	0	0.00	76.20	1	2,199	0.05%
2021/10/18	0	0.00	0.1	74.60	74.40	-0.1	2,366	0.00%
2021/10/14	2	74.40	2	74.40	74.60	0	2,590	0.00%
2021/10/08	1	75.40	0	0.00	75.50	1	2,802	0.04%
2021/10/05	4	71.30	3	71.47	73.50	1	3,752	0.03%
2021/10/01	0	0.00	1	73.40	73.50	-1	3,819	-0.03%
2021/09/30	0	0.00	2	76.20	76.80	-2	3,870	-0.05%
2021/09/29	0	0.00	1	76.20	75.70	-1	4,236	-0.02%
2021/09/28	2	78.50	0	0.00	78.30	2	4,308	0.05%
2021/09/24	0	0.00	9	79.70	80.10	-9	4,502	-0.20%
2021/09/22	0	0.00	1	77.90	79.20	-1	4,870	-0.02%
2021/09/17	1	79.80	0	0.00	79.80	1	5,327	0.02%
2021/09/16	10	81.00	11	80.00	80.30	-1	5,816	-0.02%
2021/09/15	6	79.70	3	79.47	79.50	3	5,953	0.05%
2021/09/13	0	0.00	2	78.80	79.00	-2	5,972	-0.03%
2021/09/10	1	79.60	1	79.50	79.80	0	5,997	0.00%
2021/09/09	1	78.50	0	0.00	79.90	1	6,033	0.02%
2021/09/08	2	79.95	0	0.00	78.20	2	6,034	0.03%
2021/09/07	6	80.00	0	0.00	80.80	6	6,014	0.10%
2021/09/06	0	0.00	1	81.00	81.10	-1	6,010	-0.02%
2021/09/03	0	0.00	1	82.50	82.30	-1	6,001	-0.02%
2021/09/02	3	82.90	1	82.70	82.50	2	5,999	0.03%
2021/09/01	29	86.28	29	85.94	84.40	0	5,976	0.00%
2021/08/27	0	0.00	2	83.55	83.00	-2	5,834	-0.03%
2021/08/26	1	83.80	2	84.50	84.40	-1	5,837	-0.02%
2021/08/25	3	85.27	0	0.00	83.40	3	5,850	0.05%
2021/08/24	7	80.84	0	0.00	81.10	7	5,818	0.12%
2021/08/13	0.1	84.60	0	0.00	83.00	0.1	5,914	0.00%
2021/08/11	0	0.00	43	83.70	81.50	-43	5,905	-0.73%
2021/08/10	3	85.27	2	85.70	85.30	1	5,891	0.02%
2021/08/09	3	87.13	5	87.50	86.00	-2	5,919	-0.03%
2021/08/06	2	85.20	0	0.00	84.80	2	5,888	0.03%
2021/07/30	40	86.35	0	0.00	85.80	40	6,216	0.64%
2021/07/28	1	87.90	0	0.00	85.90	1	6,249	0.02%
2021/07/27	3	91.03	6	89.90	89.30	-3	6,322	-0.05%
2021/07/26	6	91.67	9	91.49	91.70	-3	6,284	-0.05%
2021/07/22	1	89.40	1	88.90	89.20	0	6,484	0.00%
2021/07/21	2	89.80	7	89.01	88.20	-5	6,516	-0.08%
2021/07/20	3	85.70	2	88.50	86.60	1	6,441	0.02%
2021/07/19	10	90.02	0	0.00	89.50	10	6,373	0.16%
2021/07/14	2	92.05	3	91.00	90.60	-1	6,334	-0.02%
2021/07/13	59	96.92	56	95.99	92.20	3	6,255	0.05%
2021/07/12	1	92.80	7	92.53	94.30	-6	5,656	-0.11%
2021/07/09	0	0.00	1	90.50	90.20	-1	5,498	-0.02%
2021/07/08	1	91.10	2	90.80	91.10	-1	5,553	-0.02%
2021/07/07	1	92.10	1.6	90.99	90.80	-0.6	5,573	-0.01%
2021/07/06	30.6	95.15	31	93.27	92.10	-0.4	5,563	-0.01%
2021/07/05	0	0.00	10	91.50	91.60	-10	5,337	-0.19%
2021/07/02	2	90.10	0	0.00	89.20	2	5,510	0.04%
2021/06/30	2	92.50	1	91.20	92.00	1	5,433	0.02%
2021/06/29	6	91.28	13	91.43	92.50	-7	5,408	-0.13%
2021/06/28	45	93.56	44	92.85	92.40	1	5,203	0.02%
2021/06/25	76	87.65	88	89.44	91.00	-12	4,772	-0.25%
2021/06/24	16	84.39	43	84.21	86.20	-27	4,312	-0.63%
2021/06/21	10	81.10	0	0.00	80.80	10	4,232	0.24%
2021/06/18	0	0.00	4	82.75	83.30	-4	4,293	-0.09%
2021/06/17	0	0.00	1	81.30	82.00	-1	4,371	-0.02%
2021/06/15	0	0.00	5	81.84	82.00	-5	4,576	-0.11%
2021/06/07	1	80.50	0	0.00	80.90	1	5,077	0.02%
2021/06/04	5	81.00	0	0.00	81.00	5	5,210	0.10%
2021/06/02	2	81.80	4	80.90	80.60	-2	5,422	-0.04%
2021/06/01	21	83.10	0	0.00	82.50	21	5,826	0.36%
2021/05/31	1	81.30	2	82.00	82.00	-1	5,898	-0.02%
2021/05/28	0	0.00	2.8	80.48	81.20	-2.8	5,980	-0.05%
2021/05/27	2	79.85	2	79.10	79.20	0	6,098	0.00%
2021/05/26	4	79.80	4	79.35	79.00	0	6,293	0.00%
2021/05/25	0	0.00	2	78.80	78.20	-2	6,397	-0.03%
2021/05/24	1	76.20	1	77.10	77.40	0	6,618	0.00%
2021/05/21	2	75.90	0	0.00	76.20	2	6,937	0.03%
2021/05/19	7.8	73.98	2	74.05	75.00	5.8	8,583	0.07%
2021/05/14	1	75.30	0	0.00	73.50	1	9,000	0.01%
2021/05/13	1	73.00	1	69.00	74.20	0	9,084	0.00%
2021/05/12	3	73.70	2	73.00	72.00	1	9,244	0.01%
2021/05/11	1	77.70	1	77.40	77.60	0	9,154	0.00%
2021/05/10	8	84.19	3	83.87	82.50	5	9,133	0.05%
2021/05/07	0	0.00	5	84.30	84.50	-5	9,148	-0.05%
2021/05/06	0	0.00	2	77.30	76.90	-2	9,143	-0.02%
2021/05/05	0	0.00	0.1	78.00	77.00	-0.1	9,153	0.00%
2021/05/04	6.1	79.40	5.4	78.11	78.10	0.7	9,146	0.01%
2021/05/03	1	87.10	1	86.60	85.60	0	9,019	0.00%
2021/04/29	1	89.90	2	89.30	88.70	-1	8,986	-0.01%
2021/04/28	6	93.93	14	93.86	90.70	-8	8,972	-0.09%
2021/04/27	1	89.90	1	89.50	91.20	0	8,731	0.00%
2021/04/26	1	88.30	2	88.35	88.90	-1	8,680	-0.01%
2021/04/23	1	87.60	0	0.00	88.20	1	8,683	0.01%
2021/04/22	1	89.90	4.5	89.33	86.60	-3.5	8,696	-0.04%
2021/04/20	0	0.00	21	89.68	90.00	-21	8,621	-0.24%
2021/04/19	12.5	89.26	1.1	89.22	88.80	11.4	8,673	0.13%
2021/04/16	4	89.95	9	89.81	89.80	-5	8,803	-0.06%
2021/04/15	1	89.10	1	88.50	89.30	0	8,847	0.00%
2021/04/14	5.1	86.99	3	88.93	87.40	2.1	8,872	0.02%
2021/04/13	5.3	90.26	0	0.00	88.10	5.3	8,858	0.06%
2021/04/12	0	0.00	1	91.00	90.00	-1	8,845	-0.01%
2021/04/09	16	91.55	5	91.06	90.70	11	8,899	0.12%
2021/04/08	9	92.50	8	91.86	93.30	1	8,771	0.01%
2021/04/06	6	88.78	14.1	89.28	87.70	-8.1	8,521	-0.09%
2021/04/01	4.1	89.93	5	90.12	89.70	-1	8,460	-0.01%
2021/03/31	2	89.00	16	89.97	89.30	-14	8,378	-0.17%
2021/03/30	2	88.90	5	88.72	88.90	-3	8,353	-0.04%
2021/03/29	4	88.73	4	88.70	88.80	0	8,334	0.00%
2021/03/25	2	87.00	0	0.00	86.30	2	8,295	0.02%
2021/03/23	6	87.65	5	87.42	87.10	1	8,284	0.01%
2021/03/22	17	89.86	3	89.93	88.80	14	8,227	0.17%
2021/03/19	10	91.32	11	90.99	91.10	-1	8,208	-0.01%
2021/03/18	13	90.76	13	91.28	91.20	0	8,174	0.00%
2021/03/17	11	90.15	6	91.10	89.30	5	8,218	0.06%
2021/03/16	12	90.04	36	90.48	89.90	-24	8,359	-0.29%
2021/03/15	8	88.81	8	89.08	88.80	0	8,476	0.00%
2021/03/12	17	89.43	7	89.96	89.10	10	8,447	0.12%
2021/03/11	50	91.61	40	91.29	90.10	10	8,423	0.12%
2021/03/10	24	90.15	16	90.63	90.40	8	8,239	0.10%
2021/03/09	25	87.37	32	88.48	89.20	-7	8,160	-0.09%
2021/03/08	9	88.79	5	87.94	87.00	4	8,088	0.05%
2021/03/05	50	90.44	90	89.41	88.10	-40	8,016	-0.50%
2021/03/04	40	87.44	18	86.46	86.10	22	7,670	0.29%
2021/03/03	33	89.80	57	90.27	89.80	-24	7,702	-0.31%
2021/03/02	29	90.72	0	0.00	88.90	29	7,600	0.38%
2021/02/26	31	91.62	35	91.56	92.00	-4	7,479	-0.05%
2021/02/25	9	92.12	14	90.25	89.70	-5	7,279	-0.07%
2021/02/24	17	93.39	16.1	93.54	90.70	0.9	7,132	0.01%
2021/02/23	17	93.36	10	93.25	93.20	7	6,872	0.10%
2021/02/22	82.1	98.19	89	98.18	95.80	-6.9	6,549	-0.11%
2021/02/19	45.1	90.29	34	92.57	94.00	11.1	5,820	0.19%
2021/02/18	2	82.50	15	84.08	85.50	-13	4,952	-0.26%
2021/02/17	1	76.00	8	75.86	77.80	-7	4,570	-0.15%
2021/02/05	12	76.93	2	75.50	75.60	10	4,508	0.22%
2021/02/04	9	76.81	7	77.94	77.10	2	4,465	0.04%
2021/02/03	11	75.79	12	77.43	75.70	-1	4,357	-0.02%
2021/02/02	0	0.00	1	72.80	72.40	-1	4,182	-0.02%
2021/02/01	2	72.30	3	72.40	72.30	-1	4,219	-0.02%
2021/01/29	10	76.76	9	74.77	73.80	1	4,167	0.02%
2021/01/28	2	74.95	2	75.40	74.30	0	4,016	0.00%
2021/01/27	4	74.40	5	74.14	74.80	-1	3,975	-0.03%
2021/01/26	3	74.27	2	74.55	72.90	1	3,935	0.03%
2021/01/25	1	73.30	1	74.00	73.90	0	3,903	0.00%
2021/01/22	4	71.85	12	73.03	73.20	-8	3,877	-0.21%
2021/01/21	10	72.60	0	0.00	71.00	10	3,846	0.26%
2021/01/20	3	72.07	4	72.40	72.10	-1	3,809	-0.03%
2021/01/19	5	75.02	3	75.40	75.20	2	3,750	0.05%
2021/01/18	0	0.00	7	72.90	73.80	-7	3,709	-0.19%
2021/01/15	12	76.46	0	0.00	75.50	12	3,670	0.33%
2021/01/14	0	0.00	1	78.00	77.70	-1	3,619	-0.03%
2021/01/13	1	76.50	1	77.30	76.70	0	3,590	0.00%
2021/01/12	6	76.38	0	0.00	76.10	6	3,555	0.17%
2021/01/11	1	79.10	0	0.00	79.90	1	3,465	0.03%
2021/01/08	3	77.37	5	77.02	77.60	-2	3,298	-0.06%
2021/01/07	1	75.60	4	77.00	77.10	-3	3,212	-0.09%
2021/01/06	2	77.35	2	76.35	74.60	0	3,156	0.00%
2021/01/05	0	0.00	3	77.50	77.50	-3	3,075	-0.10%
2021/01/04	8	77.03	3	77.93	78.00	5	3,019	0.17%
2020/12/30	2	74.15	0	0.00	74.30	2	2,885	0.07%
2020/12/29	1	73.90	1	74.60	73.70	0	2,867	0.00%
2020/12/25	3	72.87	4	72.35	72.70	-1	2,798	-0.04%
2020/12/23	1	71.10	2	71.95	71.70	-1	2,781	-0.04%
2020/12/22	0	0.00	1	72.60	70.20	-1	2,781	-0.04%
2020/12/21	2	71.90	32	71.82	72.20	-30	2,772	-1.08%
2020/12/18	34	74.28	1	73.80	73.60	33	2,747	1.20%
2020/12/16	0	0.00	10	73.20	72.50	-10	2,699	-0.37%
2020/12/15	4	73.63	1	72.20	72.20	3	2,672	0.11%
2020/12/14	0	0.00	3	76.60	75.50	-3	2,592	-0.12%
2020/12/11	19	78.61	2	78.60	77.20	17	2,545	0.67%
2020/12/10	4	78.85	23	78.60	79.90	-19	2,382	-0.80%
2020/12/09	24	77.58	29	77.05	78.80	-5	2,176	-0.23%
2020/12/08	0	0.00	11	73.31	73.30	-11	1,938	-0.57%
2020/12/07	10	72.60	2	72.80	72.50	8	1,922	0.42%
2020/12/04	1	73.70	3	73.20	73.70	-2	1,889	-0.11%
2020/12/03	3	75.33	1	75.20	74.20	2	1,868	0.11%
2020/12/02	3	72.83	10	72.90	73.90	-7	1,793	-0.39%
2020/12/01	10	73.14	41	72.13	72.40	-31	1,747	-1.77%
2020/11/30	34	73.19	0	0.00	73.20	34	1,727	1.97%
2020/11/27	6	72.82	5	73.38	74.00	1	1,682	0.06%
2020/11/26	3	70.60	3	71.00	70.70	0	1,507	0.00%
2020/11/25	8	71.05	1	70.90	70.20	7	1,493	0.47%
2020/11/24	2	70.45	1	70.40	70.60	1	1,471	0.07%
2020/11/20	0	0.00	1	69.40	70.00	-1	1,459	-0.07%
2020/11/19	5	70.08	0	0.00	69.30	5	1,458	0.34%
2020/11/18	4	70.70	0	0.00	70.30	4	1,453	0.28%
2020/11/17	0	0.00	1	69.10	69.40	-1	1,379	-0.07%
2020/11/16	1	68.80	0	0.00	68.70	1	1,424	0.07%
2020/11/13	2	69.00	0	0.00	68.90	2	1,413	0.14%
2020/11/12	2	68.90	0	0.00	69.00	2	1,426	0.14%
2020/11/11	1	68.50	1	68.60	68.80	0	1,410	0.00%
2020/11/10	2	68.40	3	68.17	68.50	-1	1,405	-0.07%
2020/11/09	1	67.00	2	66.75	67.90	-1	1,366	-0.07%
2020/11/05	1	64.90	1	64.90	64.90	0	1,371	0.00%
2020/11/04	0	0.00	21	64.90	65.30	-21	1,386	-1.52%
2020/11/02	10	63.00	0	0.00	63.00	10	1,442	0.69%
2020/10/30	5	63.70	0	0.00	63.60	5	1,485	0.34%
2020/10/29	4	62.95	0	0.00	63.90	4	1,514	0.26%
2020/10/28	0	0.00	1	64.10	64.10	-1	1,529	-0.07%
2020/10/23	3	64.90	0	0.00	65.20	3	1,610	0.19%
2020/10/16	11	66.00	11	65.90	64.80	0	1,906	0.00%
2020/10/14	0	0.00	12	65.15	66.60	-12	1,992	-0.60%
2020/10/13	11	64.40	0	0.00	64.70	11	2,014	0.55%
2020/10/12	0	0.00	1	65.60	65.30	-1	2,061	-0.05%
2020/10/08	0	0.00	1	66.30	66.00	-1	2,110	-0.05%
2020/10/07	0	0.00	2	65.40	65.60	-2	2,182	-0.09%
2020/09/30	1	63.70	0	0.00	64.40	1	2,637	0.04%
2020/09/28	0	0.00	2	65.20	65.30	-2	3,547	-0.06%
2020/09/25	4	62.18	1	62.00	62.20	3	3,596	0.08%
2020/09/24	1	64.20	5	64.52	63.90	-4	3,593	-0.11%
2020/09/23	6	66.03	0	0.00	65.80	6	3,587	0.17%
2020/09/21	2	67.60	2	67.30	67.10	0	3,647	0.00%
2020/09/18	0	0.00	1	68.00	68.10	-1	3,653	-0.03%
2020/09/14	3	66.17	2	66.10	66.30	1	3,807	0.03%
2020/09/11	1	63.80	1	64.10	64.00	0	3,815	0.00%
2020/09/09	14	64.14	12	64.46	64.60	2	3,879	0.05%
2020/09/08	0	0.00	1	65.00	65.10	-1	3,898	-0.03%
2020/09/07	0	0.00	1	66.30	65.70	-1	3,931	-0.03%
2020/09/02	0	0.00	4	67.80	68.20	-4	4,182	-0.10%
2020/09/01	6	64.93	6	65.50	65.50	0	4,161	0.00%
2020/08/26	1	66.00	0	0.00	66.60	1	4,415	0.02%
2020/08/24	1	64.20	1	64.20	64.30	0	4,426	0.00%
2020/08/21	1	64.60	2	64.70	65.00	-1	4,434	-0.02%
2020/08/20	6	64.72	1	66.40	63.60	5	4,430	0.11%
2020/08/19	1	69.80	0	0.00	68.50	1	4,386	0.02%
2020/08/18	2	70.15	0	0.00	70.30	2	4,369	0.05%
2020/08/17	0	0.00	15	70.80	70.80	-15	4,367	-0.34%
2020/08/14	10	69.70	12	70.58	70.70	-2	4,370	-0.05%
2020/08/13	0	0.00	1	70.10	70.00	-1	4,368	-0.02%
2020/08/12	16	70.23	0	0.00	69.90	16	4,365	0.37%
2020/08/11	0	0.00	1	70.20	71.10	-1	4,377	-0.02%
2020/08/10	4	70.53	2	69.80	69.90	2	4,387	0.05%
2020/08/07	0	0.00	2	72.10	70.80	-2	4,407	-0.05%
2020/08/06	0	0.00	2	71.80	71.60	-2	4,397	-0.05%
2020/08/05	10	71.10	6	70.98	71.30	4	4,403	0.09%
2020/07/31	0	0.00	2	69.05	69.00	-2	4,580	-0.04%
2020/07/29	3	67.93	4	67.15	68.50	-1	4,577	-0.02%
2020/07/28	0	0.00	13	70.20	67.30	-13	4,577	-0.28%
2020/07/27	11	69.00	1	69.00	69.00	10	4,590	0.22%
2020/07/24	1	71.70	0	0.00	70.40	1	4,594	0.02%
2020/07/23	5	72.42	5	72.70	72.30	0	4,568	0.00%
2020/07/22	12	72.59	31	73.36	73.00	-19	4,581	-0.41%
2020/07/21	31	72.10	18	72.73	72.00	13	4,496	0.29%
2020/07/20	1	71.10	22	70.80	71.00	-21	4,452	-0.47%
2020/07/17	14	71.13	5	71.46	71.20	9	4,448	0.20%
2020/07/16	11	71.57	31	71.27	71.50	-20	4,457	-0.45%
2020/07/15	30	72.06	22	72.71	71.20	8	4,439	0.18%
2020/07/14	39	73.98	2	72.65	72.60	37	4,456	0.83%
2020/07/13	4	75.65	15	75.77	75.20	-11	4,414	-0.25%
2020/07/10	18	76.21	54	77.75	75.00	-36	4,421	-0.81%
2020/07/09	60	80.62	13	79.87	79.90	47	4,363	1.08%
2020/07/08	122	80.14	82	82.34	81.40	40	4,194	0.95%	大買/
2020/07/07	43	73.58	60	75.70	77.10	-17	3,612	-0.47%
2020/07/06	1	71.90	1	72.00	72.10	0	3,368	0.00%
2020/07/01	21	70.60	21	71.59	71.00	0	3,440	0.00%
2020/06/30	5	70.40	3	70.43	70.10	2	3,412	0.06%
2020/06/29	2	68.90	21	69.20	68.80	-19	3,425	-0.55%
2020/06/24	12	70.03	0	0.00	70.20	12	3,431	0.35%
2020/06/23	12	70.55	1	70.40	70.10	11	3,459	0.32%
2020/06/22	0	0.00	2	70.10	70.70	-2	3,480	-0.06%
2020/06/19	0	0.00	5	71.30	70.00	-5	3,529	-0.14%
2020/06/17	2	71.00	0	0.00	70.30	2	3,447	0.06%
2020/06/15	2	68.30	0	0.00	68.00	2	3,541	0.06%
2020/06/12	2	68.70	1	68.70	68.80	1	3,559	0.03%
2020/06/11	3	70.80	68	70.10	69.90	-65	3,586	-1.81%
2020/06/10	31	73.28	0	0.00	72.20	31	3,590	0.86%
2020/06/09	1	71.70	1	72.50	72.40	0	3,506	0.00%
2020/06/08	7	71.83	2	72.30	71.50	5	3,570	0.14%
2020/06/05	1	72.30	27	72.10	72.50	-26	3,567	-0.73%
2020/06/04	5	72.50	0	0.00	71.40	5	3,593	0.14%
2020/06/03	42	72.75	2	73.00	72.40	40	3,618	1.11%
2020/06/02	33	72.00	25	72.28	72.30	8	3,568	0.22%
2020/06/01	0	0.00	3	70.17	70.60	-3	3,436	-0.09%
2020/05/28	13	70.50	0	0.00	68.80	13	3,474	0.37%
2020/05/27	1	69.90	1	70.00	70.20	0	3,511	0.00%
2020/05/26	0	0.00	4	70.20	69.50	-4	3,585	-0.11%
2020/05/19	0	0.00	21	68.03	68.00	-21	3,884	-0.54%
2020/05/18	3	67.40	0	0.00	67.30	3	4,012	0.07%
2020/05/15	11	67.67	1	68.60	67.20	10	4,013	0.25%
2020/05/14	1	69.00	1	70.60	68.80	0	4,008	0.00%
2020/05/13	1	70.80	5	71.30	70.80	-4	4,004	-0.10%
2020/05/12	1	70.90	11	71.70	71.00	-10	4,052	-0.25%
2020/05/11	38	70.49	10	70.81	70.90	28	4,099	0.68%
2020/05/08	13	71.48	15	70.90	70.70	-2	4,087	-0.05%
2020/05/07	12	73.07	1	73.50	74.60	11	3,973	0.28%
2020/05/05	5	71.00	5	71.70	71.20	0	3,964	0.00%
2020/05/04	2	71.20	0	0.00	70.70	2	4,041	0.05%
2020/04/30	0	0.00	3	72.83	72.60	-3	4,096	-0.07%
2020/04/29	3	72.37	13	71.76	71.30	-10	4,105	-0.24%
2020/04/28	10	71.00	1	71.10	70.40	9	4,132	0.22%
2020/04/27	3	70.20	0	0.00	70.40	3	4,228	0.07%
2020/04/23	1	68.20	4	68.95	68.50	-3	4,294	-0.07%
2020/04/22	1	66.60	1	67.70	68.50	0	4,402	0.00%
2020/04/21	2	69.25	3	67.77	67.50	-1	4,488	-0.02%
2020/04/17	2	69.20	6	71.05	69.20	-4	4,584	-0.09%
2020/04/16	6	70.18	0	0.00	69.70	6	4,725	0.13%
2020/04/15	3	69.80	1	70.00	70.10	2	4,829	0.04%
2020/04/14	0	0.00	2	69.80	69.70	-2	4,917	-0.04%
2020/04/13	1	67.90	21	67.26	67.40	-20	5,160	-0.39%
2020/04/10	14	67.24	0	0.00	66.80	14	5,536	0.25%
2020/04/09	8	67.40	0	0.00	67.30	8	5,868	0.14%
2020/04/08	3	66.73	1	68.00	68.40	2	6,121	0.03%
2020/04/07	0	0.00	6	65.27	66.60	-6	6,268	-0.10%
2020/04/06	7	62.00	0	0.00	62.40	7	6,416	0.11%
2020/04/01	3	62.17	8	61.25	62.00	-5	6,722	-0.07%
2020/03/30	1	59.80	1	61.80	61.90	0	7,651	0.00%
2020/03/27	2	62.50	1	62.40	61.00	1	7,928	0.01%
2020/03/25	2	61.65	1	62.40	61.60	1	8,673	0.01%
2020/03/24	1	57.20	7	58.76	58.90	-6	8,750	-0.07%
2020/03/23	1	53.90	0	0.00	54.10	1	8,864	0.01%
2020/03/20	1	56.80	0	0.00	57.50	1	9,195	0.01%
2020/03/19	0	0.00	18	54.67	52.30	-18	9,238	-0.19%
2020/03/16	12	68.12	2	64.60	62.00	10	9,171	0.11%
2020/03/13	11	65.93	1	64.10	68.00	10	9,102	0.11%
2020/03/12	2	73.25	3	73.87	71.00	-1	9,013	-0.01%
2020/03/11	5	81.16	0	0.00	78.50	5	8,929	0.06%
2020/03/10	1	79.90	5	80.18	80.80	-4	8,950	-0.04%
2020/03/09	3	80.40	1	79.00	79.00	2	8,906	0.02%
2020/03/05	0	0.00	1	84.70	84.60	-1	8,831	-0.01%
2020/03/03	7	83.50	12	84.23	83.70	-5	8,805	-0.06%
2020/03/02	18	82.37	25	82.64	81.50	-7	8,759	-0.08%
2020/02/27	21	88.17	1	86.30	83.70	20	8,723	0.23%
2020/02/26	21	89.59	32	89.57	88.30	-11	8,644	-0.13%
2020/02/25	24	90.16	20	91.20	90.30	4	8,605	0.05%
2020/02/24	5	91.80	2	89.50	91.90	3	8,532	0.04%
2020/02/20	8	91.91	4	92.00	91.00	4	8,474	0.05%
2020/02/19	3	90.73	1	88.50	92.10	2	8,358	0.02%
2020/02/14	4	88.68	0	0.00	88.80	4	8,215	0.05%
2020/02/13	4	88.20	1	88.00	87.80	3	8,200	0.04%
2020/02/12	3	86.93	7	87.37	88.50	-4	8,187	-0.05%
2020/02/07	2	86.60	5	86.20	85.40	-3	8,138	-0.04%
2020/02/06	5	87.20	5	88.02	88.00	0	8,139	0.00%
2020/02/05	5	88.20	1	87.30	86.70	4	8,141	0.05%
2020/02/03	0	0.00	3	83.70	84.80	-3	8,065	-0.04%
2020/01/31	1	87.20	1	85.00	86.50	0	8,256	0.00%
2020/01/30	2	88.50	32	86.71	86.60	-30	8,282	-0.36%
2020/01/20	2	95.40	1	96.10	96.20	1	8,158	0.01%
2020/01/17	0	0.00	1	96.20	95.00	-1	8,174	-0.01%
2020/01/16	2	95.70	4	95.60	96.60	-2	8,264	-0.02%
2020/01/15	4	96.40	3	96.53	95.50	1	8,159	0.01%
2020/01/14	2	98.60	0	0.00	98.30	2	8,055	0.02%
2020/01/13	1	97.00	1	97.50	98.20	0	7,961	0.00%
2020/01/10	20	100.45	3	97.87	97.00	17	7,897	0.22%
2020/01/09	33	99.47	2	100.00	100.50	31	7,686	0.40%
2020/01/08	3	98.47	4	99.43	97.40	-1	7,556	-0.01%
2020/01/07	25	99.62	21	98.57	99.20	4	7,403	0.05%
2020/01/06	15	105.67	8	104.06	103.00	7	7,077	0.10%
2020/01/03	6	103.75	3	105.00	104.50	3	6,656	0.05%
2020/01/02	13	111.54	15	109.50	108.50	-2	6,306	-0.03%
2019/12/31	3	105.67	14	106.43	108.00	-11	6,011	-0.18%
2019/12/30	20	106.83	14	105.57	105.50	6	5,801	0.10%
2019/12/27	25	106.84	19	106.08	106.00	6	5,576	0.11%
2019/12/26	27	106.43	28	106.84	106.50	-1	5,269	-0.02%
2019/12/25	32	98.48	31	98.46	101.50	1	4,672	0.02%
2019/12/24	19	96.56	40	96.60	96.50	-21	4,318	-0.49%
2019/12/23	18	95.83	30	96.53	95.80	-12	4,028	-0.30%
2019/12/20	8	88.50	12	88.36	88.90	-4	3,572	-0.11%
2019/12/19	1	87.20	3	85.93	85.60	-2	3,250	-0.06%
2019/12/18	5	85.96	11	86.45	86.50	-6	3,126	-0.19%
2019/12/17	14	86.01	21	86.05	86.00	-7	3,007	-0.23%
2019/12/16	0	0.00	1	82.00	82.80	-1	2,674	-0.04%
2019/12/13	0	0.00	1	80.50	79.10	-1	2,585	-0.04%
2019/12/12	7	81.93	0	0.00	80.20	7	2,560	0.27%
2019/12/11	10	79.05	0	0.00	79.10	10	2,464	0.41%
2019/12/06	1	78.20	0	0.00	78.40	1	2,492	0.04%
2019/12/05	0	0.00	1	79.00	78.70	-1	2,519	-0.04%
2019/12/04	0	0.00	1	77.00	77.10	-1	2,481	-0.04%
2019/12/02	1	77.30	1	77.90	77.40	0	2,515	0.00%
2019/11/29	2	77.75	0	0.00	78.40	2	2,554	0.08%
2019/11/28	0	0.00	2	78.20	77.80	-2	2,560	-0.08%
2019/11/26	1	78.50	2	78.45	78.90	-1	2,729	-0.04%
2019/11/25	0	0.00	1	77.30	77.40	-1	2,839	-0.04%
2019/11/22	2	76.60	0	0.00	76.50	2	2,859	0.07%
2019/11/21	1	76.20	0	0.00	76.50	1	2,896	0.03%
2019/11/20	0	0.00	1	76.90	76.60	-1	2,931	-0.03%
2019/11/19	1	78.30	7	77.70	77.80	-6	2,967	-0.20%
2019/11/18	1	78.00	1	78.00	78.10	0	2,988	0.00%
2019/11/13	0	0.00	1	79.00	79.10	-1	3,136	-0.03%
2019/11/12	2	80.05	0	0.00	80.10	2	3,145	0.06%
2019/11/11	0	0.00	4	80.00	79.70	-4	3,175	-0.13%
2019/11/08	5	83.80	0	0.00	83.00	5	3,204	0.16%
2019/11/07	3	84.00	1	84.10	83.60	2	3,248	0.06%
2019/11/06	5	84.20	0	0.00	84.20	5	3,240	0.15%
2019/11/04	2	86.35	0	0.00	85.40	2	3,240	0.06%
2019/11/01	0	0.00	3	85.17	85.30	-3	3,225	-0.09%
2019/10/31	21	84.31	6	84.77	84.00	15	3,225	0.47%
2019/10/30	29	85.87	24	85.29	84.90	5	3,181	0.16%
2019/10/29	2	83.00	13	83.87	84.80	-11	2,957	-0.37%
2019/10/28	0	0.00	5	82.50	82.10	-5	2,908	-0.17%
2019/10/25	5	83.90	1	85.50	83.00	4	2,909	0.14%
2019/10/24	24	83.07	16	83.95	84.30	8	2,857	0.28%
2019/10/23	0	0.00	13	81.44	81.10	-13	2,728	-0.48%
2019/10/21	1	80.30	0	0.00	80.20	1	2,780	0.04%
2019/10/16	0	0.00	4	80.00	79.80	-4	2,929	-0.14%
2019/10/15	1	79.10	0	0.00	79.10	1	3,218	0.03%
2019/10/14	0	0.00	3	79.00	78.90	-3	3,284	-0.09%
2019/10/08	0	0.00	1	81.30	80.40	-1	3,290	-0.03%
2019/10/04	4	81.25	2	81.00	81.00	2	3,349	0.06%
2019/10/03	0	0.00	8	80.48	80.60	-8	3,366	-0.24%
2019/10/02	1	81.50	0	0.00	81.50	1	3,389	0.03%
2019/10/01	1	80.10	0	0.00	80.60	1	3,381	0.03%
2019/09/27	0	0.00	1	78.50	78.30	-1	3,409	-0.03%
2019/09/26	20	80.29	20	79.70	79.30	0	3,494	0.00%
2019/09/25	5	79.20	1	79.50	79.30	4	3,539	0.11%
2019/09/24	2	81.40	0	0.00	81.20	2	3,690	0.05%
2019/09/23	1	81.10	0	0.00	81.00	1	3,757	0.03%
2019/09/20	10	79.80	13	80.19	80.70	-3	4,061	-0.07%
2019/09/19	7	81.50	0	0.00	80.40	7	4,033	0.17%
2019/09/18	1	81.50	0	0.00	81.50	1	4,017	0.02%
2019/09/12	0.1	82.60	0	0.00	82.60	0.1	4,166	0.00%
2019/09/10	1	82.20	30	82.10	82.30	-29	4,277	-0.68%
2019/09/06	30.2	85.73	0	85.50	85.30	30.2	4,528	0.67%
2019/09/04	16	85.20	0	0.00	85.50	16	4,813	0.33%
2019/08/30	2	86.70	0	0.00	85.70	2	4,851	0.04%
2019/08/29	3	88.00	14	88.20	86.10	-11	4,820	-0.23%
2019/08/28	1	87.60	0	0.00	87.70	1	4,687	0.02%
2019/08/27	0	0.00	1	83.80	84.00	-1	4,565	-0.02%
2019/08/26	0	0.00	1	82.60	82.00	-1	4,579	-0.02%
2019/08/23	1	86.20	0	0.00	85.10	1	4,534	0.02%
2019/08/22	1	87.00	1	85.80	85.80	0	4,491	0.00%
2019/08/21	4	85.60	3	85.37	85.30	1	4,431	0.02%
2019/08/20	1	85.50	1	85.10	85.30	0	4,411	0.00%
2019/08/19	0	0.00	1	85.00	84.10	-1	4,378	-0.02%
2019/08/15	0	0.00	1	80.90	82.60	-1	4,266	-0.02%
2019/08/14	1	82.50	6	82.48	82.30	-5	4,258	-0.12%
2019/08/13	1	82.40	1	81.40	80.70	0	4,238	0.00%
2019/08/12	3	81.27	2	81.60	82.90	1	4,208	0.02%
2019/08/08	1	79.70	1	79.20	79.50	0	4,154	0.00%
2019/08/07	1	79.50	0	0.00	78.00	1	4,167	0.02%
2019/08/05	0	0.00	6	79.17	78.00	-6	4,198	-0.14%
2019/08/02	1	81.00	0	0.00	80.60	1	4,196	0.02%
2019/07/31	0	0.00	1	82.30	83.40	-1	4,220	-0.02%
2019/07/29	0	0.00	6	85.60	85.10	-6	4,203	-0.14%
2019/07/26	0	0.00	2	85.20	85.40	-2	4,270	-0.05%
2019/07/23	1	86.10	0	0.00	84.80	1	4,307	0.02%
2019/07/22	2	85.15	1	85.20	84.90	1	4,351	0.02%
2019/07/19	11	85.75	0	0.00	85.00	11	4,365	0.25%
2019/07/18	3	86.87	5	86.62	85.00	-2	4,337	-0.05%
2019/07/17	5	89.42	5	90.50	87.20	0	4,321	0.00%
2019/07/15	0	0.00	2	85.50	86.00	-2	4,122	-0.05%
2019/07/11	8	86.78	0	0.00	86.00	8	4,338	0.18%
2019/07/10	2	85.85	23	85.86	86.40	-21	4,383	-0.48%
2019/07/09	14	84.55	0	0.00	84.00	14	4,450	0.31%
2019/07/08	16	85.30	0	0.00	85.10	16	4,593	0.35%
2019/07/05	1	86.80	1	86.20	86.40	0	4,668	0.00%
2019/07/04	1	86.50	1	85.80	86.00	0	4,777	0.00%
2019/07/03	1	88.80	0	0.00	87.00	1	4,814	0.02%
2019/07/02	1	88.90	2	88.50	88.50	-1	4,827	-0.02%
2019/07/01	15	90.63	26	91.12	89.70	-11	4,829	-0.23%
2019/06/28	1	85.80	3	85.80	86.90	-2	4,801	-0.04%
2019/06/27	21	86.77	23	87.47	86.90	-2	5,131	-0.04%
2019/06/26	0	0.00	1	82.40	82.40	-1	4,997	-0.02%
2019/06/20	4	83.68	4	83.73	84.00	0	6,228	0.00%
2019/06/19	3	82.60	1	83.00	82.20	2	6,977	0.03%
2019/06/18	1	83.10	1	80.80	80.80	0	7,536	0.00%
2019/06/17	1	81.50	0	0.00	83.00	1	7,921	0.01%
2019/06/14	13	82.68	18	81.89	81.60	-5	7,923	-0.06%
2019/06/13	11	81.07	1	80.60	80.40	10	7,774	0.13%
2019/06/10	0	0.00	1	73.50	73.50	-1	8,015	-0.01%
2019/06/06	1	70.00	0	0.00	70.00	1	8,052	0.01%
2019/05/31	2	73.95	0	0.00	73.60	2	8,119	0.02%
2019/05/28	2	73.20	0	0.00	72.70	2	8,263	0.02%
2019/05/24	0	0.00	1	73.80	72.60	-1	8,468	-0.01%
2019/05/21	0	0.00	1	75.30	77.30	-1	9,173	-0.01%
2019/05/20	0	0.00	3	75.17	75.20	-3	9,297	-0.03%
2019/05/17	0	0.00	1	75.40	75.00	-1	9,366	-0.01%
2019/05/15	3	80.23	0	0.00	80.00	3	9,406	0.03%
2019/05/13	2	79.05	6	81.25	78.50	-4	9,507	-0.04%
2019/05/10	5	81.98	1	82.20	81.50	4	9,510	0.04%
2019/05/09	1	82.70	0	0.00	82.00	1	9,554	0.01%
2019/05/06	3	86.23	1	85.80	85.70	2	9,611	0.02%
2019/05/03	7	90.59	8	89.68	89.70	-1	9,571	-0.01%
2019/05/02	2	88.30	0	0.00	88.00	2	9,524	0.02%
2019/04/29	0	0.00	3	86.00	85.50	-3	9,591	-0.03%
2019/04/26	1	89.90	18	89.07	87.50	-17	9,773	-0.17%
2019/04/25	2	91.50	6	92.00	91.40	-4	9,894	-0.04%
2019/04/24	10	91.20	0	0.00	90.80	10	9,943	0.10%
2019/04/23	8	91.06	1	90.80	90.40	7	10,073	0.07%
2019/04/22	6	92.25	13	92.18	92.00	-7	10,362	-0.07%
2019/04/19	10	92.57	5	92.08	91.30	5	10,529	0.05%
2019/04/18	3	92.80	5	93.16	92.50	-2	10,755	-0.02%
2019/04/17	8	92.30	10	92.60	91.20	-2	10,669	-0.02%
2019/04/16	21	92.15	0	0.00	92.20	21	10,632	0.20%
2019/04/12	7	92.24	11	91.87	91.50	-4	10,511	-0.04%
2019/04/11	2	95.75	0	0.00	94.80	2	10,375	0.02%
2019/04/10	10	97.88	26	96.75	96.30	-16	10,308	-0.16%
2019/04/09	9	97.04	0	0.00	96.10	9	10,267	0.09%
2019/04/08	5	97.74	51	98.40	96.50	-46	10,221	-0.45%
2019/04/03	17	98.29	13	98.67	97.50	4	10,114	0.04%
2019/04/02	14	98.42	8	98.25	98.80	6	10,066	0.06%
2019/04/01	19	101.54	20	101.03	97.40	-1	9,895	-0.01%
2019/03/29	2	96.40	11	97.26	98.40	-9	9,486	-0.09%
2019/03/28	3	97.70	6	96.67	96.40	-3	9,346	-0.03%
2019/03/27	15	97.17	3	96.93	97.70	12	9,125	0.13%
2019/03/26	13	98.98	15	98.91	99.10	-2	8,857	-0.02%
2019/03/25	42	92.64	14	93.82	95.60	28	8,350	0.34%
2019/03/22	50	94.85	35	95.17	94.60	15	8,080	0.19%
2019/03/21	25	88.37	43	87.16	90.50	-18	7,287	-0.25%
2019/03/20	25	84.89	29	84.68	82.30	-4	6,741	-0.06%
2019/03/19	5	79.72	4	79.70	80.20	1	6,353	0.02%
2019/03/18	11	79.55	18	79.96	78.80	-7	6,301	-0.11%
2019/03/15	4	78.73	11	79.91	78.80	-7	6,244	-0.11%
2019/03/14	29	79.62	26	79.55	80.10	3	6,161	0.05%
2019/03/13	0	0.00	11	78.57	79.10	-11	5,920	-0.19%
2019/03/12	10	76.13	3	77.10	75.60	7	5,834	0.12%
2019/03/07	5	76.20	0	0.00	75.60	5	6,020	0.08%
2019/03/05	13	78.01	13	78.72	77.20	0	6,139	0.00%
2019/03/04	1	77.00	1	77.80	77.00	0	6,128	0.00%
2019/02/26	2	77.65	11	77.94	77.50	-9	6,118	-0.15%
2019/02/25	20	79.85	7	79.91	79.20	13	6,320	0.21%
2019/02/22	19	78.93	8	79.51	78.80	11	6,205	0.18%
2019/02/21	12	80.23	32	79.38	79.70	-20	6,066	-0.33%
2019/02/20	12	74.71	16	75.51	74.20	-4	5,579	-0.07%
2019/02/18	0	0.00	5	72.90	74.50	-5	5,466	-0.09%
2019/02/15	12	72.39	0	0.00	72.50	12	5,404	0.22%
2019/02/14	7	74.86	0	0.00	74.10	7	5,410	0.13%
2019/02/13	18	75.75	4	76.40	74.80	14	5,440	0.26%
2019/02/12	4	75.05	0	0.00	75.00	4	5,329	0.08%
2019/02/11	1	74.80	7	74.71	74.80	-6	5,362	-0.11%
2019/01/30	0	0.00	1	74.40	73.50	-1	5,743	-0.02%
2019/01/29	2	73.60	1	73.50	74.00	1	6,050	0.02%
2019/01/25	2	73.55	0	0.00	73.20	2	6,071	0.03%
2019/01/24	9	73.16	0	0.00	72.50	9	6,106	0.15%
2019/01/23	3	73.57	2	73.05	72.50	1	6,125	0.02%
2019/01/22	5	74.20	0	0.00	73.00	5	6,136	0.08%
2019/01/21	2	74.60	1	74.40	73.80	1	6,157	0.02%
2019/01/18	12	75.16	23	74.55	74.30	-11	6,148	-0.18%
2019/01/17	12	74.18	9	75.20	72.70	3	5,990	0.05%
2019/01/16	3	74.17	1	75.40	74.10	2	5,890	0.03%
2019/01/15	3	75.00	6	74.45	75.50	-3	5,839	-0.05%
2019/01/14	29	74.88	17	75.15	75.10	12	5,709	0.21%
2019/01/11	8	73.26	39	72.72	71.80	-31	5,386	-0.58%
2019/01/10	11	71.25	9	71.63	71.50	2	5,164	0.04%
2019/01/09	0	0.00	1	68.50	67.60	-1	4,877	-0.02%
2019/01/07	1	66.70	4	66.30	66.40	-3	4,801	-0.06%
2019/01/04	2	63.50	1	63.60	64.00	1	4,813	0.02%
2019/01/03	0	0.00	2	66.30	65.30	-2	4,893	-0.04%
2019/01/02	1	66.80	1	67.50	67.00	0	4,968	0.00%
2018/12/28	2	66.10	2	66.35	66.20	0	4,990	0.00%
2018/12/27	0	0.00	1	65.00	65.20	-1	4,989	-0.02%
2018/12/26	0	0.00	1	62.70	62.70	-1	4,986	-0.02%
2018/12/25	5	63.94	5	64.00	63.70	0	5,055	0.00%
2018/12/24	0	0.00	49	64.50	65.00	-49	5,187	-0.94%
2018/12/21	11	64.54	10	63.70	64.60	1	5,238	0.02%
2018/12/20	0	0.00	4	65.80	64.50	-4	5,217	-0.08%
2018/12/19	1	67.30	1	67.30	66.30	0	5,225	0.00%
2018/12/17	1	67.90	0	0.00	68.60	1	5,355	0.02%
2018/12/14	0	0.00	1	68.00	67.50	-1	5,358	-0.02%
2018/12/13	0	0.00	1	68.30	67.40	-1	5,338	-0.02%
2018/12/11	1	64.70	1	64.30	64.60	0	5,251	0.00%
2018/12/10	0	0.00	1	64.50	63.50	-1	5,277	-0.02%
2018/12/07	1	66.00	0	0.00	65.60	1	5,273	0.02%
2018/12/06	13	65.71	10	67.10	64.70	3	5,302	0.06%
2018/12/05	5	67.10	1	68.20	66.90	4	5,326	0.08%
2018/12/04	8	69.53	1	70.40	69.90	7	5,422	0.13%
2018/12/03	2	68.40	4	70.25	69.80	-2	5,413	-0.04%
2018/11/30	12	66.52	1	66.80	66.70	11	5,250	0.21%
2018/11/29	7	67.27	5	69.00	66.50	2	5,216	0.04%
2018/11/28	7	66.80	2	67.80	68.00	5	5,100	0.10%
2018/11/27	2	65.90	2	65.55	66.90	0	5,032	0.00%
2018/11/23	5	64.50	0	0.00	64.40	5	4,940	0.10%
2018/11/22	4	67.68	18	67.87	64.10	-14	4,887	-0.29%
2018/11/21	0	0.00	1	63.60	63.60	-1	4,645	-0.02%
2018/11/20	0	0.00	1	62.80	62.90	-1	4,632	-0.02%
2018/11/19	2	63.20	0	0.00	63.50	2	4,629	0.04%
2018/11/16	0	0.00	4	63.00	62.60	-4	4,624	-0.09%
2018/11/15	10	61.06	11	60.37	61.70	-1	4,569	-0.02%
2018/11/13	1	58.90	0	0.00	62.20	1	4,617	0.02%
2018/11/12	3	62.30	4	63.23	61.10	-1	4,614	-0.02%
2018/11/09	10	61.00	10	61.50	62.00	0	4,641	0.00%
2018/11/08	5	62.10	19	63.89	61.80	-14	4,694	-0.30%
2018/11/07	32	62.52	6	62.38	63.00	26	4,732	0.55%
2018/11/06	7	63.29	10	64.75	62.50	-3	4,522	-0.07%
2018/11/05	5	58.74	7	59.51	60.60	-2	4,226	-0.05%
2018/11/01	1	56.60	1	57.90	57.90	0	4,733	0.00%
2018/10/31	11	54.40	11	55.09	55.40	0	4,905	0.00%
2018/10/30	10	52.90	11	52.42	52.40	-1	4,885	-0.02%
2018/10/29	6	54.48	6	52.95	54.00	0	4,862	0.00%
2018/10/26	9	56.20	8	55.68	54.80	1	4,844	0.02%
2018/10/25	11	58.43	10	57.52	56.80	1	4,816	0.02%
2018/10/24	11	60.51	10.1	59.70	60.20	1	4,759	0.02%
2018/10/22	11	60.61	11	59.57	60.90	0	4,739	0.00%
2018/10/19	10	57.70	34	58.37	59.70	-24	4,740	-0.51%
2018/10/18	10	58.30	46	58.85	58.50	-36	4,744	-0.76%
2018/10/17	10	58.53	50	59.09	58.50	-40	4,821	-0.83%
2018/10/16	20	58.40	10	59.00	57.80	10	4,898	0.20%
2018/10/15	0	0.00	4	58.00	57.80	-4	5,034	-0.08%
2018/10/12	6	55.87	2	57.40	57.40	4	5,083	0.08%
2018/10/11	13	54.57	4	54.70	54.50	9	5,070	0.18%
2018/10/09	14	61.68	16	61.45	60.50	-2	5,094	-0.04%
2018/10/08	10	65.80	11	66.95	64.80	-1	5,036	-0.02%
2018/10/05	7	67.39	5	66.70	67.00	2	5,060	0.04%
2018/10/04	4	70.28	4	70.08	70.20	0	5,118	0.00%
2018/10/03	10	71.50	2	72.50	70.00	8	5,118	0.16%
2018/10/02	1	75.20	3	76.00	73.50	-2	5,095	-0.04%
2018/09/28	10	72.14	11	72.61	72.30	-1	5,050	-0.02%
2018/09/25	11	72.52	14	71.59	72.20	-3	5,172	-0.06%
2018/09/21	3	67.37	6	68.22	70.20	-3	5,170	-0.06%
2018/09/20	11	70.29	10	71.04	70.70	1	5,080	0.02%
2018/09/18	10	68.92	10	70.22	70.00	0	5,141	0.00%
2018/09/14	0	0.00	1	70.00	71.70	-1	5,216	-0.02%
2018/09/13	10	69.00	10	69.48	68.50	0	5,236	0.00%
2018/09/12	0	0.00	1	68.70	69.20	-1	5,278	-0.02%
2018/09/11	1	71.30	2	69.95	70.70	-1	5,357	-0.02%
2018/09/10	14	70.05	48	72.31	69.30	-34	5,325	-0.64%
2018/09/06	10	79.50	10	79.54	79.80	0	5,571	0.00%
2018/09/05	1	79.50	0	0.00	80.20	1	5,869	0.02%
2018/08/31	10	80.60	10	79.80	80.80	0	7,235	0.00%
2018/08/29	10	80.78	10	80.88	80.40	0	7,524	0.00%
2018/08/28	0	0.00	1	81.10	80.60	-1	7,796	-0.01%
2018/08/27	1	79.20	1	79.40	80.40	0	7,822	0.00%
2018/08/23	13	80.35	12	80.97	79.30	1	7,938	0.01%
2018/08/22	2	79.90	5	79.58	80.10	-3	7,956	-0.04%
2018/08/21	12	80.09	10	79.03	79.70	2	8,028	0.02%
2018/08/20	14	79.05	12	78.07	78.60	2	8,107	0.02%
2018/08/17	13	81.23	1	79.50	79.50	12	8,203	0.15%
2018/08/16	17	78.69	16	78.39	80.00	1	8,362	0.01%
2018/08/15	11	80.69	10	81.70	80.00	1	8,296	0.01%
2018/08/14	3	81.63	1	83.00	81.60	2	8,375	0.02%
2018/08/13	36	82.80	15	84.60	82.60	21	8,370	0.25%
2018/08/10	15	90.20	17	91.36	88.30	-2	8,213	-0.02%
2018/08/09	38	90.48	2	90.40	90.80	36	8,330	0.43%
2018/08/08	16	89.39	63	90.21	92.20	-47	8,183	-0.57%
2018/08/07	8	83.68	9	83.81	83.90	-1	7,839	-0.01%
2018/08/06	2	87.80	0	0.00	88.00	2	7,689	0.03%
2018/08/03	10	88.30	1	88.70	88.70	9	7,762	0.12%
2018/08/02	11	88.29	2	88.00	88.10	9	7,787	0.12%
2018/08/01	0	0.00	2	90.45	89.10	-2	7,823	-0.03%
2018/07/30	25	90.10	26	91.34	89.70	-1	7,938	-0.01%
2018/07/27	3	89.50	4	89.20	89.20	-1	7,938	-0.01%
2018/07/26	10	88.68	0	0.00	88.10	10	7,950	0.13%
2018/07/25	2	88.50	10	88.97	88.50	-8	7,991	-0.10%
2018/07/24	27	87.77	22	88.13	89.00	5	8,123	0.06%
2018/07/23	38	89.70	11	91.02	89.50	27	8,134	0.33%
2018/07/20	20	91.80	31	92.59	92.20	-11	8,180	-0.13%
2018/07/19	16	91.61	16	92.42	91.10	0	8,116	0.00%
2018/07/18	16	91.43	0	0.00	90.30	16	8,211	0.19%
2018/07/17	19	93.66	21	92.40	91.90	-2	8,406	-0.02%
2018/07/16	4	90.75	2	92.10	91.70	2	8,455	0.02%
2018/07/13	17	91.49	7	91.26	91.00	10	8,549	0.12%
2018/07/12	10	91.52	36	90.22	91.50	-26	8,961	-0.29%
2018/07/11	7	87.43	4	88.15	87.50	3	9,523	0.03%
2018/07/10	18	88.89	7	89.13	88.90	11	9,647	0.11%
2018/07/09	1	87.70	0	0.00	87.30	1	9,676	0.01%
2018/07/06	3	86.20	9	88.37	89.40	-6	9,702	-0.06%
2018/07/05	6	89.35	17	89.98	86.00	-11	9,703	-0.11%
2018/07/04	7	90.30	0	0.00	90.20	7	9,695	0.07%
2018/07/03	5	90.70	2	91.10	90.50	3	9,676	0.03%
2018/07/02	29	94.13	5	96.00	92.00	24	9,669	0.25%
2018/06/29	5	92.30	13	92.89	94.00	-8	9,665	-0.08%
2018/06/27	18	93.41	0	0.00	90.90	18	9,654	0.19%
2018/06/26	3	91.40	19	91.60	92.50	-16	9,635	-0.17%
2018/06/25	1	97.80	0	0.00	93.30	1	9,602	0.01%
2018/06/22	17	96.57	15	96.26	96.80	2	9,646	0.02%
2018/06/21	8	99.86	2	100.50	98.50	6	9,690	0.06%
2018/06/20	14	99.28	11.4	100.11	99.00	2.6	9,823	0.03%
2018/06/19	5	105.00	6	104.75	102.00	-1	9,921	-0.01%
2018/06/15	0	0.00	5	107.70	107.00	-5	10,086	-0.05%
2018/06/14	6	110.50	7	110.00	110.00	-1	10,122	-0.01%
2018/06/13	29	114.00	34	114.25	109.50	-5	10,003	-0.05%
2018/06/12	34	112.76	26	113.94	111.50	8	9,896	0.08%
2018/06/11	50.4	111.73	24	111.10	111.00	26.4	9,973	0.26%
2018/06/08	19	102.97	53	104.76	107.50	-34	9,426	-0.36%
2018/06/07	25	98.57	40	98.85	97.90	-15	9,122	-0.16%
2018/06/06	14	100.61	4	101.25	99.30	10	9,083	0.11%
2018/06/05	42	97.89	86	97.85	98.90	-44	9,182	-0.48%
2018/06/04	9	95.87	4	96.63	95.30	5	8,960	0.06%
2018/06/01	0	0.00	9	95.07	94.70	-9	9,016	-0.10%
2018/05/31	14	94.03	13	94.87	94.70	1	9,096	0.01%
2018/05/30	4	93.60	3	93.90	93.20	1	9,150	0.01%
2018/05/29	60	96.32	63	97.52	95.50	-3	9,289	-0.03%
2018/05/28	101	96.62	27	96.37	95.90	74	9,717	0.76%	大買/
2018/05/25	13	97.15	55	97.29	95.20	-42	9,996	-0.42%
2018/05/24	43	95.32	75	94.97	95.00	-32	9,908	-0.32%
2018/05/23	10	92.00	1	92.20	92.10	9	9,867	0.09%
2018/05/22	78	94.12	52	94.66	92.50	26	9,902	0.26%
2018/05/21	52	91.57	48	92.16	92.50	4	9,906	0.04%
2018/05/18	12	91.41	1	90.60	90.20	11	9,899	0.11%
2018/05/17	49	93.43	85	92.41	92.20	-36	10,010	-0.36%
2018/05/16	4	91.20	8	89.70	90.00	-4	9,969	-0.04%
2018/05/14	11	88.37	5	89.50	88.60	6	10,327	0.06%
2018/05/11	71	90.97	50	92.26	90.00	21	10,396	0.20%
2018/05/10	42	91.55	2	91.40	91.30	40	10,518	0.38%
2018/05/09	14	92.30	6	90.50	90.30	8	10,770	0.07%
2018/05/07	3	93.20	24	91.46	92.30	-21	11,138	-0.19%
2018/05/04	24	89.95	58	90.93	89.80	-34	11,659	-0.29%
2018/05/03	58	89.97	18	91.23	89.20	40	11,957	0.33%
2018/05/02	22	90.67	30	92.10	90.40	-8	12,704	-0.06%
2018/04/30	21	88.36	27	90.51	92.40	-6	13,070	-0.05%
2018/04/27	52	91.02	21	92.30	91.00	31	12,940	0.24%
2018/04/26	3	88.67	2	92.75	89.90	1	12,914	0.01%
2018/04/25	4	95.40	6	95.22	95.30	-2	12,840	-0.02%
2018/04/24	7	97.87	61	94.52	95.00	-54	12,816	-0.42%
2018/04/23	81	103.74	17	100.97	99.50	64	12,740	0.50%
2018/04/20	69	109.52	62	106.50	106.50	7	12,537	0.06%
2018/04/19	15	107.33	17	107.35	106.50	-2	12,413	-0.02%
2018/04/18	46	112.29	54	110.04	107.00	-8	12,497	-0.06%
2018/04/17	16	111.09	26	111.27	109.50	-10	12,046	-0.08%
2018/04/16	12	105.04	9	104.33	104.00	3	11,418	0.03%
2018/04/13	10	102.50	5	104.50	102.50	5	11,333	0.04%
2018/04/12	2	102.50	6	102.42	102.00	-4	11,311	-0.04%
2018/04/11	6	104.83	9	102.83	101.50	-3	11,358	-0.03%
2018/04/10	8	104.50	17	102.38	103.00	-9	11,373	-0.08%
2018/04/09	7	101.00	3	100.67	100.50	4	11,333	0.04%
2018/04/03	14	100.61	1	100.00	100.50	13	11,428	0.11%
2018/03/31	27	102.98	119	102.53	102.50	-92	11,617	-0.79%	大賣/
2018/03/30	2	104.00	2	103.50	102.50	0	11,741	0.00%
2018/03/29	1	103.00	0	0.00	103.00	1	11,891	0.01%
2018/03/28	3	104.50	2	105.00	104.00	1	11,923	0.01%
2018/03/27	6	105.08	6	106.00	105.00	0	11,935	0.00%
2018/03/26	21	104.24	10	105.25	104.00	11	11,928	0.09%
2018/03/23	32	102.95	43	101.98	103.50	-11	11,928	-0.09%
2018/03/22	105	110.66	6	111.67	107.50	99	11,923	0.83%	大買/
2018/03/21	0	0.00	36	111.56	111.50	-36	11,799	-0.31%
2018/03/20	34	108.79	5	111.40	108.50	29	11,627	0.25%
2018/03/19	12	109.46	54	110.85	111.50	-42	11,530	-0.36%
2018/03/16	12	109.50	15	110.27	109.50	-3	11,568	-0.03%
2018/03/15	70	109.50	115	109.71	109.00	-45	11,700	-0.38%	大賣/
2018/03/14	43	105.74	1	105.50	107.00	42	11,310	0.37%
2018/03/13	48	106.39	104	108.33	106.00	-56	11,513	-0.49%	大賣/
2018/03/12	6	105.00	2	105.00	104.50	4	11,617	0.03%
2018/03/09	147	107.23	144	108.88	104.50	3	11,812	0.03%	大買/大賣/
2018/03/08	0	0.00	21	104.02	104.00	-21	11,748	-0.18%
2018/03/07	53	103.87	0	0.00	103.00	53	11,836	0.45%
2018/03/06	50	106.80	12	105.54	106.00	38	11,998	0.32%
2018/03/05	67	107.48	44	108.77	105.50	23	12,005	0.19%
2018/03/02	4	107.25	8	107.50	107.50	-4	11,990	-0.03%
2018/03/01	21	111.02	7	110.29	110.00	14	11,933	0.12%
2018/02/27	14	108.39	105	105.34	110.00	-91	11,587	-0.79%	大賣/
2018/02/26	0	0.00	12	99.57	100.00	-12	11,284	-0.11%
2018/02/23	22	103.34	5	104.00	100.50	17	11,390	0.15%
2018/02/22	6	99.27	8	100.50	99.70	-2	11,747	-0.02%
2018/02/21	11	96.29	18	99.47	100.50	-7	11,855	-0.06%
2018/02/12	15	96.02	3	94.80	93.00	12	11,861	0.10%
2018/02/09	24	91.50	19	90.99	96.00	5	12,282	0.04%
2018/02/08	87	96.28	18	96.84	96.00	69	12,232	0.56%
2018/02/07	18	100.24	5	97.88	97.80	13	12,194	0.11%
2018/02/06	37	102.22	44	100.02	97.80	-7	12,216	-0.06%
2018/02/05	16	108.38	16	109.00	108.50	0	12,046	0.00%
2018/02/02	11	114.36	12	113.63	112.50	-1	12,119	-0.01%
2018/02/01	9	118.72	7	118.21	114.00	2	12,158	0.02%
2018/01/31	17	118.56	14	118.36	118.00	3	12,072	0.02%
2018/01/30	8	122.63	20	121.95	123.00	-12	12,087	-0.10%
2018/01/29	30	121.28	25	122.60	124.00	5	12,033	0.04%
2018/01/26	12	117.71	3	115.17	116.00	9	11,783	0.08%
2018/01/25	15	113.60	23	113.11	116.00	-8	11,579	-0.07%
2018/01/24	2	105.25	97	100.08	105.50	-95	10,980	-0.87%
2018/01/23	4	96.60	5	97.80	96.10	-1	11,090	-0.01%
2018/01/22	7	95.93	1	97.90	98.20	6	11,386	0.05%
2018/01/19	15	95.83	0	0.00	95.30	15	11,767	0.13%
2018/01/18	72	99.03	0	0.00	97.50	72	11,898	0.61%
2018/01/17	2	99.70	4	100.20	99.50	-2	12,261	-0.02%
2018/01/16	0	0.00	6	98.72	98.60	-6	12,775	-0.05%
2018/01/15	4	98.50	1	98.20	97.80	3	12,979	0.02%
2018/01/12	4	98.30	74	98.07	98.00	-70	13,301	-0.53%
2018/01/11	6	95.82	1	96.10	95.30	5	13,567	0.04%
2018/01/10	7	94.80	1	94.50	95.00	6	13,922	0.04%
2018/01/09	75	96.37	5	97.44	95.50	70	14,366	0.49%
2018/01/08	0	0.00	6	98.15	97.50	-6	14,563	-0.04%
2018/01/05	5	100.04	2	100.00	100.00	3	14,791	0.02%
2018/01/04	2	99.10	3	99.40	99.70	-1	15,107	-0.01%
2018/01/03	1	98.20	5	98.96	98.50	-4	15,646	-0.03%
2018/01/02	12	94.95	77	97.94	98.40	-65	16,449	-0.40%