亞光 (3019)-凱基-永康券商分點個股進出

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
128.0
漲跌
▲8.0
漲幅
+6.67%
成交量
55,152張
產業
上市光電類股
871人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-永康券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永康券商分點個股進出
凱基-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	11.1	126.10	164.3	124.89	128.00	-153.2	11,149	-1.37%	大賣/鉅額交易
2024/12/12	16.7	120.25	32.1	123.46	120.00	-15.5	10,540	-0.15%
2024/12/11	145.2	119.36	27.7	119.44	119.50	117.5	10,254	1.15%	大買/鉅額交易
2024/12/10	2	115.50	1.1	115.45	114.50	0.9	9,871	0.01%
2024/12/09	3.1	115.48	3.1	115.65	116.50	0	9,765	0.00%
2024/12/06	2.2	111.36	3	109.67	109.50	-0.8	9,743	-0.01%
2024/12/05	1	115.00	0	0.00	114.00	1	9,952	0.01%
2024/12/04	2	113.00	2	114.00	115.00	0	10,380	0.00%
2024/12/03	1	115.00	5.2	111.33	112.50	-4.2	10,502	-0.04%
2024/12/02	2	108.00	2	108.50	108.50	0	10,543	0.00%
2024/11/29	2	106.50	0.1	107.00	107.50	2	10,678	0.02%
2024/11/28	0.4	104.13	1.3	104.35	104.50	-0.9	11,017	-0.01%
2024/11/27	6.3	106.33	0	0.00	105.00	6.3	11,779	0.05%
2024/11/26	1	113.50	0	0.00	112.50	1	11,888	0.01%
2024/11/25	2	113.75	2.2	113.32	113.00	-0.2	12,312	0.00%
2024/11/22	2.1	113.26	0	0.00	113.00	2.1	12,452	0.02%
2024/11/21	11.2	110.66	10.2	109.92	112.00	1	12,604	0.01%
2024/11/20	2	111.00	1	111.50	108.00	1	12,999	0.01%
2024/11/19	5	109.10	10.2	109.52	110.50	-5.2	13,224	-0.04%
2024/11/18	0	0.00	2.5	103.52	103.50	-2.5	13,272	-0.02%
2024/11/15	1	106.50	1	107.00	107.00	0	13,896	0.00%
2024/11/14	1	106.00	0.2	104.50	104.00	0.8	14,340	0.01%
2024/11/12	0.1	107.00	0	0.00	106.50	0.1	16,050	0.00%
2024/11/11	0	0.00	2.5	107.80	108.50	-2.5	16,799	-0.01%
2024/11/08	0	0.00	10	107.50	105.50	-10	17,347	-0.06%
2024/11/07	0.5	107.97	0.2	109.50	107.50	0.3	17,897	0.00%
2024/11/06	1.1	105.64	1	107.00	106.50	0.1	18,210	0.00%
2024/11/05	0	0.00	2	106.50	106.00	-2	18,669	-0.01%
2024/11/04	8	109.56	2	105.50	104.00	6	18,799	0.03%
2024/11/01	1	103.50	1.1	100.93	105.00	-0.1	18,597	0.00%
2024/10/29	0	0.00	0.1	103.50	103.00	-0.1	18,872	0.00%
2024/10/28	2	106.25	0.1	105.00	105.00	1.9	18,915	0.01%
2024/10/25	1	109.00	1.5	108.67	108.50	-0.5	18,911	0.00%
2024/10/24	1	108.00	0	0.00	104.00	1	18,822	0.01%
2024/10/23	1	105.50	0	0.00	105.50	1	18,721	0.01%
2024/10/22	0	0.00	1	104.00	105.50	-1	18,755	-0.01%
2024/10/21	0	0.00	0.2	105.00	105.00	-0.2	18,896	0.00%
2024/10/18	1.4	102.50	1.2	103.79	102.50	0.2	18,984	0.00%
2024/10/17	0	0.00	0.2	104.00	103.50	-0.2	19,053	0.00%
2024/10/16	3.2	102.47	6	103.00	102.50	-2.8	19,170	-0.01%
2024/10/15	1.3	104.31	1	105.50	103.50	0.3	19,385	0.00%
2024/10/14	1	104.50	5	104.40	105.50	-4	20,052	-0.02%
2024/10/11	14.1	105.06	11.7	105.77	103.50	2.4	20,564	0.01%
2024/10/09	1.6	110.50	5.8	110.22	111.00	-4.2	20,478	-0.02%
2024/10/08	1	112.50	1	114.00	113.00	0	20,478	0.00%
2024/10/07	3	116.00	2.1	115.77	115.50	1	20,534	0.00%
2024/10/04	3.8	112.10	1.7	113.15	113.00	2.2	20,694	0.01%
2024/10/01	3.4	114.51	3.1	114.65	114.00	0.3	20,661	0.00%
2024/09/30	16	114.41	1.1	115.91	114.00	14.9	20,515	0.07%
2024/09/27	17.4	117.48	14	115.79	115.00	3.4	20,388	0.02%
2024/09/26	43.9	123.70	17	120.00	119.00	26.9	19,964	0.13%
2024/09/25	17	122.24	32.2	126.59	131.50	-15.2	19,175	-0.08%
2024/09/24	11	121.77	11	122.64	123.00	0	18,623	0.00%
2024/09/23	8	124.06	7	123.86	124.00	1	18,414	0.01%
2024/09/20	2	122.25	7	121.36	118.50	-5	18,117	-0.03%
2024/09/19	2	117.50	2	116.50	120.00	0	17,906	0.00%
2024/09/18	4	115.63	3	116.33	114.00	1	17,756	0.01%
2024/09/16	12	120.04	12	121.29	118.50	0	17,614	0.00%
2024/09/13	13	122.08	4	122.98	123.00	9	17,417	0.05%
2024/09/12	2	116.50	5	116.50	116.00	-3	17,145	-0.02%
2024/09/11	11	114.45	10.1	114.46	113.50	1	17,016	0.01%
2024/09/10	3.4	113.97	4.4	114.66	113.50	-1	16,958	-0.01%
2024/09/09	4.3	115.53	4.3	115.71	115.50	0	16,787	0.00%
2024/09/06	8.5	116.59	8.4	114.42	114.50	0.1	16,733	0.00%
2024/09/05	8	121.88	2	124.25	118.00	6	16,462	0.04%
2024/09/04	10.4	116.77	7.2	118.08	116.50	3.2	15,927	0.02%
2024/09/03	6	121.33	2.4	121.35	122.00	3.6	15,706	0.02%
2024/09/02	6	123.42	2.3	122.11	121.00	3.8	15,563	0.02%
2024/08/30	41.2	125.10	32	122.14	122.00	9.2	15,431	0.06%
2024/08/29	65.3	129.84	72	123.45	128.00	-6.7	15,050	-0.04%
2024/08/28	54	121.81	52	121.63	121.50	2	14,231	0.01%
2024/08/27	3.1	121.18	4	120.61	120.50	-1	13,968	-0.01%
2024/08/26	53.6	118.47	55.4	115.87	115.00	-1.9	13,487	-0.01%
2024/08/23	30.2	118.64	24.4	118.86	121.50	5.8	13,259	0.04%
2024/08/22	37.4	119.55	37.6	116.06	116.00	-0.2	12,891	0.00%
2024/08/21	23.1	123.81	24.1	125.23	126.50	-1	12,310	-0.01%
2024/08/20	25.3	122.38	35.2	123.65	122.50	-9.9	11,942	-0.08%
2024/08/19	15.2	125.87	14.3	127.54	122.00	0.9	11,626	0.01%
2024/08/16	45	120.54	44	120.89	121.00	1	10,945	0.01%
2024/08/15	19	116.16	22.1	117.98	117.00	-3.1	10,458	-0.03%
2024/08/14	59	111.78	79	112.75	111.50	-20	9,610	-0.21%
2024/08/13	15	100.93	37.1	105.34	108.00	-22.1	8,623	-0.26%
2024/08/12	9	98.62	8.1	99.33	98.40	0.9	7,825	0.01%
2024/08/09	32	96.68	31	97.19	95.40	1	7,208	0.01%
2024/08/08	11	95.04	9	94.97	94.00	2	6,579	0.03%
2024/08/07	30.6	93.19	35.1	93.70	93.40	-4.5	6,158	-0.07%
2024/08/06	3	82.67	6.4	83.82	87.50	-3.4	5,620	-0.06%
2024/08/05	1.6	79.65	0	0.00	79.60	1.6	5,402	0.03%
2024/08/02	2.1	90.27	140	89.35	88.40	-137.9	5,291	-2.61%	大賣/鉅額交易
2024/08/01	1	94.20	3.1	92.95	93.70	-2.1	5,121	-0.04%
2024/07/30	0	0.00	1	84.20	89.80	-1	4,824	-0.02%
2024/07/29	3	87.93	4	88.98	86.10	-1	4,720	-0.02%
2024/07/26	1.9	85.02	1	86.00	85.60	0.9	4,569	0.02%
2024/07/23	3.1	86.17	0	0.00	85.90	3.1	4,499	0.07%
2024/07/22	0.1	87.00	0	0.00	87.10	0.1	4,419	0.00%
2024/07/19	3.2	89.16	0	0.00	89.30	3.2	4,225	0.08%
2024/07/18	8	90.86	1	90.50	90.80	7	4,100	0.17%
2024/07/17	81	96.08	4.5	95.47	93.30	76.5	3,974	1.92%
2024/07/16	80	95.48	2	94.35	95.60	78	3,796	2.05%
2024/07/15	6	97.38	20	98.20	95.10	-14	3,491	-0.40%
2024/07/12	1	89.50	3	89.67	90.10	-2	2,737	-0.07%
2024/07/11	1	87.60	6	87.85	88.80	-5	2,094	-0.24%
2024/07/10	2	80.25	2	81.00	80.80	0	1,885	0.00%
2024/07/09	1	78.50	4	79.08	79.50	-3	1,727	-0.17%
2024/07/08	25.5	77.82	20	79.47	79.00	5.5	1,598	0.34%
2024/06/25	1	68.50	1	70.00	70.30	0	1,200	0.00%
2024/06/21	1	69.00	0	0.00	68.80	1	1,192	0.08%
2024/06/19	1	70.90	0	0.00	70.90	1	1,157	0.09%
2024/06/05	0	0.00	1	68.40	67.30	-1	816	-0.12%
2024/05/30	0	0.00	1.3	67.38	66.20	-1.3	806	-0.16%
2024/05/21	0	0.00	1.1	66.07	65.50	-1.1	800	-0.13%
2024/04/18	0	0.00	1	63.40	63.80	-1	865	-0.12%
2024/04/15	1	65.20	0	0.00	65.20	1	848	0.12%
2024/04/12	0	0.00	0.2	66.40	66.50	-0.2	858	-0.03%
2024/03/27	0	0.00	0.1	65.80	65.20	-0.1	1,062	0.00%
2024/03/26	0	0.00	0.2	64.80	64.90	-0.2	1,062	-0.02%
2024/03/12	0	0.00	0.3	65.00	64.60	-0.3	1,793	-0.01%
2024/03/08	0	0.00	1	63.20	63.00	-1	1,796	-0.06%
2024/03/07	1	64.50	0.2	64.40	64.30	0.8	1,783	0.04%
2024/03/01	1	67.20	1	66.90	67.00	0	1,770	0.00%
2024/02/29	0	0.00	1	67.20	67.10	-1	1,780	-0.06%
2024/02/27	0	0.00	1	67.70	67.20	-1	1,804	-0.06%
2024/02/22	1	69.10	0	0.00	68.50	1	1,899	0.05%
2024/02/21	2	68.15	0	0.00	68.40	2	1,878	0.11%
2024/01/31	0	0.00	0.6	67.46	67.20	-0.6	1,836	-0.03%
2024/01/30	1	66.80	0	0.00	66.70	1	1,837	0.05%
2024/01/16	1	66.10	0	0.00	66.20	1	1,759	0.06%
2024/01/04	1	67.60	0	0.00	67.10	1	1,749	0.06%
2023/12/27	0	0.00	1	70.90	70.60	-1	1,658	-0.06%
2023/12/26	0	0.00	1	72.70	70.60	-1	1,639	-0.06%
2023/12/25	0	0.00	3.1	70.99	71.70	-3.1	1,555	-0.20%
2023/12/19	1	68.10	0	0.00	69.20	1	1,476	0.07%
2023/12/18	0	0.00	1	69.20	69.10	-1	1,451	-0.07%
2023/12/15	0	0.00	23	70.96	70.40	-23	1,416	-1.62%
2023/12/14	1	73.90	2	73.90	72.30	-1	1,350	-0.07%
2023/12/13	13	71.78	4	71.43	72.80	9	1,139	0.79%
2023/12/12	14	68.97	1	69.00	69.00	13	894	1.45%
2023/12/06	1	65.80	0	0.00	65.50	1	749	0.13%
2023/12/05	1	66.50	0	0.00	66.70	1	739	0.14%
2023/12/04	0	0.00	1	66.90	66.30	-1	739	-0.14%
2023/11/30	1	66.20	0	0.00	66.90	1	735	0.14%
2023/11/23	1	67.10	1	67.50	67.30	0	685	0.00%
2023/11/21	0	0.00	1	65.00	64.30	-1	575	-0.17%
2023/11/20	0	0.00	1	64.60	64.40	-1	563	-0.18%
2023/11/08	0	0.00	1	63.40	63.30	-1	580	-0.17%
2023/10/31	1	61.60	0	0.00	60.50	1	635	0.16%
2023/10/24	2	60.90	0	0.00	61.00	2	716	0.28%
2023/10/19	1	60.60	0	0.00	60.70	1	735	0.14%
2023/10/12	2	62.10	0	0.00	62.30	2	743	0.27%
2023/09/05	0	0.00	1	64.90	65.10	-1	1,286	-0.08%
2023/08/24	0	0.00	1	62.90	62.40	-1	1,466	-0.07%
2023/08/11	0	0.00	1	64.90	64.80	-1	1,470	-0.07%
2023/08/02	0	0.00	1	66.30	65.70	-1	1,408	-0.07%
2023/08/01	0	0.00	1	64.90	64.60	-1	1,340	-0.07%
2023/07/28	0	0.00	18	64.60	64.80	-18	1,330	-1.35%
2023/07/26	0	0.00	4	64.40	64.30	-4	1,323	-0.30%
2023/07/21	1	65.80	8	65.90	65.80	-7	1,309	-0.53%
2023/07/18	0	0.00	2	68.40	66.30	-2	1,307	-0.15%
2023/07/17	0	0.00	5	67.88	67.60	-5	1,305	-0.38%
2023/07/14	0	0.00	3	67.40	67.50	-3	1,307	-0.23%
2023/07/13	1	69.20	1	67.70	67.90	0	1,311	0.00%
2023/07/10	1	68.40	1	68.70	67.40	0	1,282	0.00%
2023/07/07	1	66.60	2	67.00	67.00	-1	1,231	-0.08%
2023/07/06	1	67.50	0	0.00	67.90	1	1,194	0.08%
2023/07/05	2	66.40	3	66.23	66.10	-1	1,169	-0.09%
2023/07/04	0	0.00	1	64.30	65.30	-1	1,148	-0.09%
2023/06/30	2	64.50	0	0.00	64.30	2	1,142	0.18%
2023/06/21	1	67.50	0	0.00	66.80	1	1,129	0.09%
2023/06/20	1	66.80	0	0.00	66.60	1	1,132	0.09%
2023/06/19	1	68.20	1	68.80	67.20	0	1,128	0.00%
2023/06/16	1	68.30	0	0.00	68.10	1	1,122	0.09%
2023/06/15	3	69.27	0	0.00	68.80	3	1,108	0.27%
2023/06/05	0	0.00	1	67.10	66.80	-1	1,138	-0.09%
2023/06/02	1	66.20	0	0.00	66.00	1	1,430	0.07%
2023/05/29	1	65.00	0	0.00	65.20	1	1,514	0.07%
2023/04/27	1	63.70	0	0.00	63.80	1	1,687	0.06%
2023/04/20	8	66.30	23	65.74	65.50	-15	1,662	-0.90%
2023/04/17	4	69.00	4	68.60	68.50	0	1,643	0.00%
2023/04/14	4	67.00	3	67.10	67.00	1	1,613	0.06%
2023/04/13	0	0.00	6	67.23	66.80	-6	1,603	-0.37%
2023/04/11	0	0.00	5	66.80	67.10	-5	1,579	-0.32%
2023/04/10	1	67.20	0	0.00	67.00	1	1,574	0.06%
2023/03/31	3	66.17	0	0.00	66.00	3	1,540	0.19%
2023/03/28	0	66.10	0	0.00	65.30	0	1,527	0.00%
2023/03/27	2	66.30	0	0.00	66.10	2	1,517	0.13%
2023/03/23	0	0.00	10	65.46	66.20	-10	1,505	-0.66%
2023/03/16	0	64.70	0	0.00	63.80	0	1,483	0.00%
2023/03/15	0	0.00	7	65.10	65.00	-7	1,475	-0.47%
2023/03/14	0	0.00	2	65.15	64.90	-2	1,469	-0.14%
2023/03/13	0	0.00	2	66.45	66.20	-2	1,460	-0.14%
2023/03/10	1	68.90	3.1	68.71	67.60	-2.1	1,441	-0.15%
2023/03/09	0.1	70.70	1	70.70	70.30	-0.9	1,400	-0.06%
2023/03/08	3.1	70.68	0	0.00	70.60	3.1	1,394	0.22%
2023/03/07	13	72.78	9	72.08	72.40	4	1,322	0.30%
2023/03/06	27	70.15	13.1	71.24	72.00	13.9	1,015	1.37%
2023/03/03	1	65.00	0	0.00	65.50	1	792	0.13%
2023/02/22	0	0.00	2	65.65	65.40	-2	909	-0.22%
2023/02/21	6	67.00	0	0.00	67.10	6	961	0.62%
2023/02/20	1	65.70	0	0.00	66.10	1	957	0.10%
2023/02/15	0	0.00	1	64.70	64.40	-1	986	-0.10%
2023/02/13	0	64.90	0	0.00	64.90	0	1,026	0.00%
2023/02/03	1	66.70	1	66.10	67.20	0	1,079	0.00%
2023/02/02	2	67.30	2	67.40	67.10	0	1,066	0.00%
2023/02/01	1	64.00	1	63.60	66.00	0	986	0.00%
2023/01/31	1	62.50	0	0.00	63.70	1	961	0.10%
2022/12/23	0	61.90	0	0.00	61.60	0	1,189	0.00%
2022/12/08	0	0.00	2	63.95	63.80	-2	1,244	-0.16%
2022/11/30	0	0.00	0	65.60	66.00	0	1,236	0.00%
2022/11/21	0	0.00	1	65.30	64.20	-1	1,296	-0.08%
2022/11/18	1	68.20	0	0.00	66.00	1	1,280	0.08%
2022/11/17	0	0.00	1	65.50	65.30	-1	1,185	-0.08%
2022/11/14	0	0.00	4	63.80	64.00	-4	1,144	-0.35%
2022/11/11	1	63.80	0	0.00	63.70	1	1,148	0.09%
2022/11/10	2	64.20	2	63.80	63.30	0	1,151	0.00%
2022/11/04	0	0.00	0.6	61.10	61.70	-0.6	1,305	-0.05%
2022/11/03	1	58.90	2	60.15	61.10	-1	1,352	-0.07%
2022/10/28	0.3	55.98	0	0.00	55.70	0.3	1,317	0.02%
2022/10/26	0.1	57.00	0.4	57.10	56.50	-0.3	1,320	-0.02%
2022/10/24	2	60.35	2	59.65	58.90	0	1,310	0.00%
2022/10/21	1	58.80	1	59.10	60.00	0	1,304	0.00%
2022/10/14	0	0.00	2	58.40	58.20	-2	1,315	-0.15%
2022/10/13	1	56.20	0	0.00	56.30	1	1,329	0.08%
2022/10/04	0.1	56.70	0	0.00	57.30	0.1	1,455	0.01%
2022/10/03	0	0.00	1	57.30	56.60	-1	1,452	-0.07%
2022/09/30	0	0.00	1	55.50	57.60	-1	1,450	-0.07%
2022/09/29	0.2	54.80	0	0.00	54.60	0.2	1,416	0.01%
2022/09/28	2.2	54.15	0	0.00	53.50	2.2	1,428	0.15%
2022/09/26	0	0.00	1	57.00	55.80	-1	1,437	-0.07%
2022/09/23	1	59.13	0	0.00	58.90	1	1,462	0.07%
2022/09/21	0.2	61.00	0	0.00	60.50	0.2	1,470	0.01%
2022/09/14	1	63.20	1	63.80	63.60	0	1,483	0.00%
2022/09/13	1	64.50	1	64.20	64.70	0	1,489	0.00%
2022/09/12	0	64.30	0	0.00	64.30	0	1,507	0.00%
2022/09/08	1	63.20	1	62.60	63.50	0	1,529	0.00%
2022/09/06	2	63.90	2	62.70	63.00	0	1,537	0.00%
2022/09/05	1	62.50	5	62.60	62.40	-4	1,516	-0.26%
2022/09/02	1	65.60	4	64.83	64.40	-3	1,509	-0.20%
2022/09/01	1	67.00	1	65.20	64.90	0	1,511	0.00%
2022/08/31	2	65.40	0	0.00	65.90	2	1,462	0.14%
2022/08/30	4	65.23	1	65.20	65.30	3	1,456	0.21%
2022/08/29	5	63.50	0	0.00	64.00	5	1,438	0.35%
2022/08/26	0	0.00	5	66.50	66.60	-5	1,440	-0.35%
2022/08/23	1	65.30	1	65.00	65.30	0	1,438	0.00%
2022/08/22	2	65.80	0	0.00	65.50	2	1,434	0.14%
2022/08/16	3	67.60	1	68.00	67.80	2	1,383	0.14%
2022/08/15	2	68.05	0	0.00	67.50	2	1,348	0.15%
2022/08/11	3	65.60	7	66.16	65.30	-4	1,241	-0.32%
2022/08/10	1.1	63.21	1.1	64.91	64.90	0	1,185	0.00%
2022/08/09	0.5	61.80	0	0.00	62.20	0.5	1,139	0.04%
2022/08/05	0	0.00	1	61.70	62.00	-1	1,143	-0.09%
2022/08/03	1.1	61.24	1	60.70	60.40	0.1	1,156	0.01%
2022/07/25	1	63.20	0	0.00	63.00	1	1,246	0.08%
2022/07/22	0	0.00	4	63.50	62.30	-4	1,225	-0.33%
2022/07/21	0	0.00	3	62.50	62.90	-3	1,243	-0.24%
2022/07/20	1	62.10	0	0.00	61.60	1	1,235	0.08%
2022/07/14	2	58.25	1	57.70	59.80	1	1,139	0.09%
2022/07/11	1.4	58.36	1	58.10	57.10	0.4	1,090	0.04%
2022/07/08	1	56.70	1	57.40	57.40	0	1,082	0.00%
2022/07/07	7.1	53.81	1	56.20	56.20	6.1	1,059	0.58%
2022/07/06	0.1	57.00	1	58.10	56.00	-0.9	1,034	-0.09%
2022/07/04	1.4	56.86	0	0.00	56.90	1.4	1,014	0.14%
2022/07/01	1	62.00	2	59.10	56.90	-1	1,010	-0.10%
2022/06/27	0	0.00	1	66.10	66.10	-1	978	-0.10%
2022/06/24	1	64.80	2	64.40	64.40	-1	991	-0.10%
2022/06/23	0	0.00	1	62.80	63.20	-1	989	-0.10%
2022/06/15	1	67.50	1	68.00	67.20	0	980	0.00%
2022/06/08	1	70.00	1	70.00	69.40	0	998	0.00%
2022/05/19	0	0.00	1	65.70	66.50	-1	1,216	-0.08%
2022/05/18	0	0.00	1	65.50	65.80	-1	1,227	-0.08%
2022/05/17	2	64.80	2	65.15	65.30	0	1,249	0.00%
2022/05/10	1	64.00	0	0.00	65.00	1	1,365	0.07%
2022/05/09	1	66.00	1	64.50	63.90	0	1,350	0.00%
2022/05/06	1	70.50	0	0.00	70.90	1	1,297	0.08%
2022/05/05	0	0.00	2	72.70	71.90	-2	1,307	-0.15%
2022/05/04	2	71.30	0	0.00	71.10	2	1,328	0.15%
2022/05/03	0	0.00	1	70.60	71.30	-1	1,356	-0.07%
2022/04/28	1	70.10	1	70.50	70.30	0	1,417	0.00%
2022/04/25	3	71.00	1	71.00	70.90	2	1,432	0.14%
2022/04/20	0	0.00	5	75.40	75.20	-5	1,525	-0.33%
2022/04/19	1	74.30	0	0.00	74.60	1	1,571	0.06%
2022/04/18	0	0.00	2	74.30	73.70	-2	1,630	-0.12%
2022/04/15	4	75.40	3	74.63	74.60	1	1,656	0.06%
2022/04/12	2	75.30	0	0.00	74.60	2	1,877	0.11%
2022/04/11	2	76.30	2	75.40	75.10	0	2,042	0.00%
2022/04/01	2	78.70	0	0.00	78.60	2	2,306	0.09%
2022/03/31	0	0.00	1	79.50	79.00	-1	2,343	-0.04%
2022/03/28	1	79.00	3	77.67	78.90	-2	2,457	-0.08%
2022/03/22	1	78.20	0	0.00	78.50	1	2,802	0.04%
2022/03/18	0	0.00	0.3	78.00	77.20	-0.3	2,977	-0.01%
2022/03/17	0	0.00	1.2	77.76	77.90	-1.2	3,123	-0.04%
2022/03/15	1	75.90	20	75.95	75.20	-19	3,383	-0.56%
2022/03/14	2.5	77.47	0	0.00	77.40	2.5	3,655	0.07%
2022/03/11	1	76.90	0	0.00	76.80	1	3,803	0.03%
2022/03/10	0.2	77.90	1	78.20	78.20	-0.8	4,261	-0.02%
2022/03/09	2.5	75.72	0.1	77.00	76.30	2.4	4,438	0.05%
2022/03/08	0	0.00	2	75.30	75.00	-2	4,797	-0.04%
2022/03/07	4	76.93	1	77.90	77.30	3	5,230	0.06%
2022/03/03	0	0.00	1	82.80	82.20	-1	6,146	-0.02%
2022/03/01	2	82.45	0	0.00	82.70	2	6,960	0.03%
2022/02/25	1	81.40	0	0.00	80.90	1	7,133	0.01%
2022/02/24	4	80.65	0.4	81.80	80.10	3.6	7,408	0.05%
2022/02/23	7	84.56	0	0.00	84.00	7	8,140	0.09%
2022/02/22	2	83.50	1	85.00	83.80	1	8,544	0.01%
2022/02/21	2	86.80	0	0.00	86.60	2	8,875	0.02%
2022/02/18	1	87.70	0	0.00	87.50	1	8,995	0.01%
2022/02/16	2	88.80	0	0.00	87.70	2	9,614	0.02%
2022/02/15	0	0.00	2	87.55	87.20	-2	9,597	-0.02%
2022/02/10	3	88.80	1	89.00	88.50	2	9,623	0.02%
2022/02/09	1	88.30	1	88.40	89.00	0	9,660	0.00%
2022/01/25	1	86.00	0	0.00	84.20	1	9,806	0.01%
2022/01/21	2	86.15	0	0.00	85.50	2	10,050	0.02%
2022/01/20	1	88.00	1	87.80	88.00	0	10,227	0.00%
2022/01/19	0	0.00	1	88.20	87.70	-1	10,315	-0.01%
2022/01/17	1	88.00	0	0.00	88.80	1	10,459	0.01%
2022/01/14	2	86.70	2	87.05	87.00	0	10,445	0.00%
2022/01/13	3	88.87	1	88.90	88.90	2	10,393	0.02%
2022/01/11	3	89.80	0	0.00	89.20	3	10,346	0.03%
2022/01/07	4	91.18	0	0.00	91.00	4	10,265	0.04%
2022/01/05	1	95.40	5	95.26	95.20	-4	10,147	-0.04%
2022/01/04	11	96.50	5.1	96.49	96.90	5.9	10,056	0.06%
2022/01/03	2	94.90	1	95.20	95.00	1	9,897	0.01%
2021/12/30	0	0.00	2	94.30	93.90	-2	9,850	-0.02%
2021/12/28	5	93.50	1	93.90	93.90	4	9,685	0.04%
2021/12/27	1	93.80	1	93.70	94.00	0	9,668	0.00%
2021/12/23	0	0.00	1	94.80	93.80	-1	9,637	-0.01%
2021/12/22	0	0.00	1	94.30	94.00	-1	9,623	-0.01%
2021/12/21	2.2	93.35	2	93.70	93.70	0.2	9,564	0.00%
2021/12/17	6	91.95	1	92.80	91.20	5	9,411	0.05%
2021/12/16	1	93.50	0	0.00	94.20	1	9,293	0.01%
2021/12/15	4	93.40	0	0.00	92.10	4	9,227	0.04%
2021/12/14	5	93.00	2.9	92.21	92.00	2.1	9,170	0.02%
2021/12/13	13	93.50	12	94.83	93.80	1	9,086	0.01%
2021/12/10	4	96.40	1	95.90	95.50	3	8,940	0.03%
2021/12/09	2	97.75	3	99.07	96.90	-1	8,845	-0.01%
2021/12/08	2	99.25	2	99.00	98.50	0	8,661	0.00%
2021/12/07	7	98.03	2	98.10	97.10	5	8,383	0.06%
2021/12/06	4	99.40	2	100.50	97.60	2	8,243	0.02%
2021/12/03	19	97.30	17	97.42	96.90	2	7,806	0.03%
2021/12/02	19	98.13	3	97.77	97.00	16	7,640	0.21%
2021/12/01	5	99.64	11	99.99	101.50	-6	7,293	-0.08%
2021/11/30	12	100.16	75	100.44	99.10	-63	6,853	-0.92%
2021/11/29	34	94.61	29	92.93	94.10	5	6,181	0.08%
2021/11/26	10	96.48	6	96.55	96.40	4	6,102	0.07%
2021/11/25	13	95.96	3	96.57	95.00	10	5,614	0.18%
2021/11/24	4	93.13	11	92.79	93.60	-7	5,292	-0.13%
2021/11/23	30	95.15	5	94.48	92.70	25	5,125	0.49%
2021/11/22	46	98.39	43	99.24	97.50	3	4,867	0.06%
2021/11/19	7	93.11	13	93.58	93.30	-6	4,204	-0.14%
2021/11/18	2.1	91.78	12	91.99	90.60	-9.9	3,805	-0.26%
2021/11/17	15	87.79	4	88.05	87.10	11	3,454	0.32%
2021/11/16	9	90.17	3	93.17	89.80	6	3,338	0.18%
2021/11/15	1	88.30	52	92.10	94.30	-51	2,987	-1.71%
2021/11/12	0	0.00	0.2	86.30	85.80	-0.2	2,733	-0.01%
2021/11/09	1	84.10	0	0.00	84.90	1	2,747	0.04%
2021/11/08	2	85.55	1	85.90	84.10	1	2,768	0.04%
2021/11/05	5	87.00	1	86.60	87.10	4	2,769	0.14%
2021/11/04	5	88.10	1	87.80	87.60	4	2,776	0.14%
2021/11/03	4	87.15	3	88.07	87.30	1	2,807	0.04%
2021/11/02	0	0.00	0.2	86.70	86.20	-0.2	2,751	-0.01%
2021/11/01	5	89.20	8.5	89.22	87.70	-3.5	2,682	-0.13%
2021/10/29	5	87.40	3.7	88.24	88.50	1.3	2,551	0.05%
2021/10/28	0	0.00	4	87.37	87.60	-4	2,440	-0.16%
2021/10/27	6	82.48	1	83.80	83.60	5	2,248	0.22%
2021/10/26	4	82.48	2	81.95	81.00	2	2,177	0.09%
2021/10/25	1	79.10	5	79.00	79.10	-4	2,043	-0.20%
2021/10/22	1	76.50	1	77.10	77.30	0	2,101	0.00%
2021/10/20	5	77.50	1	77.00	77.60	4	2,283	0.18%
2021/10/01	0	0.00	1	73.80	73.50	-1	3,819	-0.03%
2021/09/30	0.1	75.50	0	0.00	76.80	0.1	3,870	0.00%
2021/09/29	1	77.00	1	77.00	75.70	0	4,236	0.00%
2021/09/28	0.1	78.80	0	0.00	78.30	0.1	4,308	0.00%
2021/09/27	1.3	79.94	0	0.00	79.50	1.3	4,375	0.03%
2021/09/10	0	0.00	2	80.50	79.80	-2	5,997	-0.03%
2021/09/08	1	79.00	0	0.00	78.20	1	6,034	0.02%
2021/09/07	2	80.25	1	80.00	80.80	1	6,014	0.02%
2021/09/06	0	0.00	0.1	83.00	81.10	-0.1	6,010	0.00%
2021/09/02	2	84.90	1	85.20	82.50	1	5,999	0.02%
2021/09/01	13	84.73	3	85.50	84.40	10	5,976	0.17%
2021/08/26	1	83.70	1	84.10	84.40	0	5,837	0.00%
2021/08/25	3	83.77	3	84.60	83.40	0	5,850	0.00%
2021/08/20	0	0.00	5	78.60	78.60	-5	5,873	-0.09%
2021/08/19	0	0.00	5	79.30	78.50	-5	5,897	-0.08%
2021/08/12	1	84.50	2	83.65	85.50	-1	5,910	-0.02%
2021/08/11	1	81.00	3	84.80	81.50	-2	5,905	-0.03%
2021/08/10	3	85.17	0	0.00	85.30	3	5,891	0.05%
2021/08/09	1	87.50	0	86.10	86.00	1	5,919	0.02%
2021/08/06	1	85.00	0	0.00	84.80	1	5,888	0.02%
2021/08/05	1	86.80	0	0.00	86.00	1	5,938	0.02%
2021/08/04	3.3	86.94	0	0.00	86.10	3.3	6,030	0.05%
2021/08/03	2	88.05	0	0.00	88.00	2	6,078	0.03%
2021/08/02	1	86.10	0	0.00	86.60	1	6,180	0.02%
2021/07/30	1	86.20	0	0.00	85.80	1	6,216	0.02%
2021/07/29	0.2	85.90	0	0.00	87.10	0.2	6,226	0.00%
2021/07/28	1	88.00	0	0.00	85.90	1	6,249	0.02%
2021/07/20	24.5	87.22	2	87.50	86.60	22.5	6,441	0.35%
2021/07/19	3	89.83	0	0.00	89.50	3	6,373	0.05%
2021/07/16	1	91.10	1	91.40	91.30	0	6,365	0.00%
2021/07/15	7.1	90.16	0	0.00	90.40	7.1	6,363	0.11%
2021/07/14	0	0.00	3	91.17	90.60	-3	6,334	-0.05%
2021/07/13	36	95.30	30	98.67	92.20	6	6,255	0.10%
2021/07/12	0	0.00	3	93.50	94.30	-3	5,656	-0.05%
2021/07/08	1	91.10	1	91.40	91.10	0	5,553	0.00%
2021/07/07	5	90.00	0	0.00	90.80	5	5,573	0.09%
2021/07/06	8	92.96	9.7	94.31	92.10	-1.7	5,563	-0.03%
2021/07/05	3	91.30	2	91.55	91.60	1	5,337	0.02%
2021/07/01	13	88.11	4	91.83	88.00	9	5,490	0.16%
2021/06/30	5	91.46	2	92.65	92.00	3	5,433	0.06%
2021/06/29	6	91.73	5	91.94	92.50	1	5,408	0.02%
2021/06/28	31	93.28	6	93.33	92.40	25	5,203	0.48%
2021/06/25	4	91.15	5	90.84	91.00	-1	4,772	-0.02%
2021/06/24	0	0.00	11	85.03	86.20	-11	4,312	-0.26%
2021/06/22	6	80.05	0	0.00	79.70	6	4,216	0.14%
2021/06/21	5	80.90	0	0.00	80.80	5	4,232	0.12%
2021/06/18	0	0.00	3	83.27	83.30	-3	4,293	-0.07%
2021/06/16	1	81.10	0	0.00	80.90	1	4,455	0.02%
2021/06/15	1	81.70	0	0.00	82.00	1	4,576	0.02%
2021/06/09	0	0.00	2	80.40	80.50	-2	4,810	-0.04%
2021/06/08	0	0.00	5	81.20	79.90	-5	4,865	-0.10%
2021/06/07	5	78.00	1	79.60	80.90	4	5,077	0.08%
2021/06/02	0	0.00	2	80.90	80.60	-2	5,422	-0.04%
2021/06/01	2	84.30	0	0.00	82.50	2	5,826	0.03%
2021/05/31	2	82.25	0	0.00	82.00	2	5,898	0.03%
2021/05/28	1	81.00	2	80.85	81.20	-1	5,980	-0.02%
2021/05/27	0	0.00	67	79.12	79.20	-67	6,098	-1.10%
2021/05/26	68	79.54	5	79.20	79.00	63	6,293	1.00%
2021/05/25	6	79.12	6	78.45	78.20	0	6,397	0.00%
2021/05/24	1	77.00	0	0.00	77.40	1	6,618	0.02%
2021/05/21	2	75.30	24	75.59	76.20	-22	6,937	-0.32%
2021/05/20	2	75.20	2	73.90	73.90	0	7,728	0.00%
2021/05/19	1	73.40	6	74.43	75.00	-5	8,583	-0.06%
2021/05/18	0	0.00	1	72.00	73.60	-1	8,963	-0.01%
2021/05/17	3	70.90	2	71.20	68.30	1	8,983	0.01%
2021/05/12	2	75.15	3	72.70	72.00	-1	9,244	-0.01%
2021/05/11	20	77.58	0	0.00	77.60	20	9,154	0.22%
2021/05/10	4	85.40	5	85.00	82.50	-1	9,133	-0.01%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/05	3	77.43	21	77.71	77.00	-18	9,153	-0.20%
2021/05/04	2	78.80	1	78.80	78.10	1	9,146	0.01%
2021/05/03	4	86.05	1	86.30	85.60	3	9,019	0.03%
2021/04/29	0	0.00	13	89.62	88.70	-13	8,986	-0.14%
2021/04/28	7	92.06	3	92.83	90.70	4	8,972	0.04%
2021/04/27	5	89.46	2	90.70	91.20	3	8,731	0.03%
2021/04/26	2	88.95	0	0.00	88.90	2	8,680	0.02%
2021/04/23	0	0.00	2	87.80	88.20	-2	8,683	-0.02%
2021/04/22	0	0.00	22	88.99	86.60	-22	8,696	-0.25%
2021/04/21	1	90.00	1	89.00	88.80	0	8,661	0.00%
2021/04/20	11	89.23	0	0.00	90.00	11	8,621	0.13%
2021/04/19	1	89.70	5	88.80	88.80	-4	8,673	-0.05%
2021/04/16	1	89.50	1	90.40	89.80	0	8,803	0.00%
2021/04/15	1	89.30	0	0.00	89.30	1	8,847	0.01%
2021/04/14	0	0.00	2	88.90	87.40	-2	8,872	-0.02%
2021/04/12	6	91.40	2	91.15	90.00	4	8,845	0.05%
2021/04/09	5	90.76	5	90.80	90.70	0	8,899	0.00%
2021/04/08	13	92.22	16	92.18	93.30	-3	8,771	-0.03%
2021/04/07	1	89.00	1	89.00	89.20	0	8,521	0.00%
2021/04/06	1	87.71	5	88.44	87.70	-4	8,521	-0.05%
2021/04/01	0	0.00	10	90.20	89.70	-10	8,460	-0.12%
2021/03/31	6.1	89.37	1	89.10	89.30	5.1	8,378	0.06%
2021/03/30	3	89.30	0	0.00	88.90	3	8,353	0.04%
2021/03/29	11	88.95	0	0.00	88.80	11	8,334	0.13%
2021/03/23	0	0.00	2	87.50	87.10	-2	8,284	-0.02%
2021/03/22	4	89.43	2	89.00	88.80	2	8,227	0.02%
2021/03/19	3	91.23	2	91.30	91.10	1	8,208	0.01%
2021/03/18	10	91.25	14	90.86	91.20	-4	8,174	-0.05%
2021/03/16	3	90.67	3	89.90	89.90	0	8,359	0.00%
2021/03/15	6	88.83	0	0.00	88.80	6	8,476	0.07%
2021/03/12	2	89.00	0	0.00	89.10	2	8,447	0.02%
2021/03/11	2.1	91.93	4	91.40	90.10	-1.9	8,423	-0.02%
2021/03/10	5	90.40	8	90.58	90.40	-3	8,239	-0.04%
2021/03/09	1	87.10	1	89.10	89.20	0	8,160	0.00%
2021/03/08	3.5	87.60	2	87.00	87.00	1.5	8,088	0.02%
2021/03/05	4	88.45	3	89.40	88.10	1	8,016	0.01%
2021/03/04	4.1	87.65	1	86.71	86.10	3.1	7,670	0.04%
2021/03/02	13	90.49	1	88.90	88.90	12	7,600	0.16%
2021/02/26	4	91.58	1	91.70	92.00	3	7,479	0.04%
2021/02/25	9	90.46	5	91.28	89.70	4	7,279	0.05%
2021/02/24	10	93.74	7	91.46	90.70	3	7,132	0.04%
2021/02/23	6	92.82	5	92.64	93.20	1	6,872	0.01%
2021/02/22	74	99.45	49	96.49	95.80	25	6,549	0.38%
2021/02/19	7	90.16	23	93.09	94.00	-16	5,820	-0.27%
2021/02/18	3	83.97	4	84.35	85.50	-1	4,952	-0.02%
2021/02/17	1	75.60	1	77.60	77.80	0	4,570	0.00%
2021/02/05	1	75.90	3	76.37	75.60	-2	4,508	-0.04%
2021/02/04	3	76.67	4	76.75	77.10	-1	4,465	-0.02%
2021/02/03	0	0.00	4	76.53	75.70	-4	4,357	-0.09%
2021/01/29	8	75.05	2	75.25	73.80	6	4,167	0.14%
2021/01/28	2	74.75	1	75.00	74.30	1	4,016	0.02%
2021/01/27	1	75.70	3	75.20	74.80	-2	3,975	-0.05%
2021/01/26	10	74.60	10	73.10	72.90	0	3,935	0.00%
2021/01/20	3	73.90	1	73.20	72.10	2	3,809	0.05%
2021/01/19	1	75.30	0	0.00	75.20	1	3,750	0.03%
2021/01/18	1	72.60	0	0.00	73.80	1	3,709	0.03%
2021/01/15	0	0.00	3	76.60	75.50	-3	3,670	-0.08%
2021/01/14	0	0.00	1	78.10	77.70	-1	3,619	-0.03%
2021/01/12	1	77.60	3	76.30	76.10	-2	3,555	-0.06%
2021/01/11	6	79.60	2	79.55	79.90	4	3,465	0.12%
2021/01/08	1	78.10	1	77.30	77.60	0	3,298	0.00%
2021/01/07	2	76.60	3	76.93	77.10	-1	3,212	-0.03%
2021/01/06	0	0.00	1	76.70	74.60	-1	3,156	-0.03%
2021/01/04	2	77.60	5	77.06	78.00	-3	3,019	-0.10%
2020/12/30	2	73.80	4	74.48	74.30	-2	2,885	-0.07%
2020/12/29	5	74.68	0	0.00	73.70	5	2,867	0.17%
2020/12/23	2	70.60	0	0.00	71.70	2	2,781	0.07%
2020/12/22	0	0.00	1	70.30	70.20	-1	2,781	-0.04%
2020/12/18	1	74.10	4	74.50	73.60	-3	2,747	-0.11%
2020/12/16	3	73.27	2	72.90	72.50	1	2,699	0.04%
2020/12/15	5	72.30	3	73.43	72.20	2	2,672	0.07%
2020/12/14	0	0.00	1	76.40	75.50	-1	2,592	-0.04%
2020/12/11	16	79.03	7	77.89	77.20	9	2,545	0.35%
2020/12/10	2	79.45	13	79.52	79.90	-11	2,382	-0.46%
2020/12/09	1	78.80	19	76.65	78.80	-18	2,176	-0.83%
2020/12/07	5	72.84	0	0.00	72.50	5	1,922	0.26%
2020/12/04	1	74.00	0	0.00	73.70	1	1,889	0.05%
2020/12/03	2	73.85	2	74.85	74.20	0	1,868	0.00%
2020/12/02	4	73.35	28	73.80	73.90	-24	1,793	-1.34%
2020/12/01	28	73.16	24	72.50	72.40	4	1,747	0.23%
2020/11/30	23	73.04	0	0.00	73.20	23	1,727	1.33%
2020/11/27	8	72.44	36	73.43	74.00	-28	1,682	-1.66%
2020/11/26	3	71.00	1	71.40	70.70	2	1,507	0.13%
2020/11/25	0	0.00	2	71.60	70.20	-2	1,493	-0.13%
2020/11/24	1	70.40	0	0.00	70.60	1	1,471	0.07%
2020/11/23	0	0.00	1	70.00	69.70	-1	1,450	-0.07%
2020/11/20	0	0.00	1	69.90	70.00	-1	1,459	-0.07%
2020/11/18	21	70.86	11	70.23	70.30	10	1,453	0.69%
2020/11/17	0	0.00	4	69.20	69.40	-4	1,379	-0.29%
2020/11/16	0	0.00	1	68.90	68.70	-1	1,424	-0.07%
2020/11/12	3	69.27	16	69.40	69.00	-13	1,426	-0.91%
2020/11/11	0	0.00	1	68.50	68.80	-1	1,410	-0.07%
2020/11/10	6	68.43	2	68.20	68.50	4	1,405	0.28%
2020/11/09	10	66.00	12	67.45	67.90	-2	1,366	-0.15%
2020/10/29	0	0.00	2	62.90	63.90	-2	1,514	-0.13%
2020/10/28	0	0.00	8	64.20	64.10	-8	1,529	-0.52%
2020/10/27	2	65.05	0	0.00	65.00	2	1,540	0.13%
2020/10/26	0	0.00	4	64.90	64.90	-4	1,581	-0.25%
2020/10/23	0	0.00	50	64.93	65.20	-50	1,610	-3.11%
2020/10/15	5	66.40	3	65.60	65.60	2	1,973	0.10%
2020/10/12	1	65.30	0	0.00	65.30	1	2,061	0.05%
2020/10/07	0	0.00	1	65.50	65.60	-1	2,182	-0.05%
2020/09/28	0	0.00	1	65.40	65.30	-1	3,547	-0.03%
2020/09/25	2	63.80	0	0.00	62.20	2	3,596	0.06%
2020/09/18	0	0.00	1	68.00	68.10	-1	3,653	-0.03%
2020/09/17	6	67.97	0	0.00	67.90	6	3,672	0.16%
2020/09/15	1	66.60	0	0.00	66.80	1	3,674	0.03%
2020/09/14	8	65.40	0	0.00	66.30	8	3,807	0.21%
2020/09/11	0	0.00	1	63.90	64.00	-1	3,815	-0.03%
2020/09/08	1	64.90	1	65.00	65.10	0	3,898	0.00%
2020/09/03	5	67.50	0	0.00	67.50	5	4,170	0.12%
2020/09/02	21	67.06	1	68.70	68.20	20	4,182	0.48%
2020/08/27	3	66.17	0	0.00	66.10	3	4,267	0.07%
2020/08/26	0	0.00	3	65.20	66.60	-3	4,415	-0.07%
2020/08/21	10	65.00	0	0.00	65.00	10	4,434	0.23%
2020/08/20	0	0.00	2	66.20	63.60	-2	4,430	-0.05%
2020/08/19	13	68.71	0	0.00	68.50	13	4,386	0.30%
2020/08/18	10	70.00	0	0.00	70.30	10	4,369	0.23%
2020/08/14	0	0.00	1	70.80	70.70	-1	4,370	-0.02%
2020/08/13	2	70.70	2	70.35	70.00	0	4,368	0.00%
2020/08/12	1	70.10	0	0.00	69.90	1	4,365	0.02%
2020/08/11	0	0.00	1	71.90	71.10	-1	4,377	-0.02%
2020/08/06	7	71.51	11	72.24	71.60	-4	4,397	-0.09%
2020/08/03	1	68.80	1	68.90	69.00	0	4,527	0.00%
2020/07/31	0	0.00	1	69.00	69.00	-1	4,580	-0.02%
2020/07/30	4	69.15	2	69.20	69.40	2	4,592	0.04%
2020/07/29	3	68.00	0	0.00	68.50	3	4,577	0.07%
2020/07/28	4	68.08	6	67.63	67.30	-2	4,577	-0.04%
2020/07/27	1	69.00	0	0.00	69.00	1	4,590	0.02%
2020/07/24	9	70.27	0	0.00	70.40	9	4,594	0.20%
2020/07/23	1	72.70	0	0.00	72.30	1	4,568	0.02%
2020/07/22	0	0.00	3	73.43	73.00	-3	4,581	-0.07%
2020/07/21	0	0.00	1	72.50	72.00	-1	4,496	-0.02%
2020/07/20	1	71.20	0	0.00	71.00	1	4,452	0.02%
2020/07/17	15	71.59	0	0.00	71.20	15	4,448	0.34%
2020/07/15	2	73.00	0	0.00	71.20	2	4,439	0.05%
2020/07/14	7	73.90	0	0.00	72.60	7	4,456	0.16%
2020/07/13	5	75.22	0	0.00	75.20	5	4,414	0.11%
2020/07/10	0	0.00	13	78.12	75.00	-13	4,421	-0.29%
2020/07/09	26	80.84	10	80.66	79.90	16	4,363	0.37%
2020/07/08	25	81.02	30	81.66	81.40	-5	4,194	-0.12%
2020/07/07	24	72.67	20	73.63	77.10	4	3,612	0.11%
2020/07/06	5	72.00	26	72.08	72.10	-21	3,368	-0.62%
2020/07/03	0	0.00	1	70.70	70.60	-1	3,365	-0.03%
2020/07/01	2	71.00	0	0.00	71.00	2	3,440	0.06%
2020/06/24	1	70.00	1	70.10	70.20	0	3,431	0.00%
2020/06/23	10	70.00	0	0.00	70.10	10	3,459	0.29%
2020/06/22	0	0.00	1	70.70	70.70	-1	3,480	-0.03%
2020/06/19	1	71.70	1	71.60	70.00	0	3,529	0.00%
2020/06/18	0	0.00	7	70.36	70.70	-7	3,433	-0.20%
2020/06/17	6	70.43	2	71.50	70.30	4	3,447	0.12%
2020/06/16	0	0.00	1	69.00	69.70	-1	3,475	-0.03%
2020/06/15	6	68.25	0	0.00	68.00	6	3,541	0.17%
2020/06/12	8	67.52	0	0.00	68.80	8	3,559	0.22%
2020/06/11	6	70.25	0	0.00	69.90	6	3,586	0.17%
2020/06/10	5	74.04	16	74.35	72.20	-11	3,590	-0.31%
2020/06/09	0	0.00	4	72.10	72.40	-4	3,506	-0.11%
2020/06/08	0	0.00	1	71.60	71.50	-1	3,570	-0.03%
2020/06/04	6	71.68	0	0.00	71.40	6	3,593	0.17%
2020/06/03	1	72.50	11	72.95	72.40	-10	3,618	-0.28%
2020/06/02	4	72.63	12	71.71	72.30	-8	3,568	-0.22%
2020/06/01	0	0.00	1	69.70	70.60	-1	3,436	-0.03%
2020/05/28	5	69.10	2	70.65	68.80	3	3,474	0.09%
2020/05/27	1	70.10	1	70.40	70.20	0	3,511	0.00%
2020/05/25	1	68.90	2	68.95	69.00	-1	3,620	-0.03%
2020/05/22	2	68.25	0	0.00	68.10	2	3,694	0.05%
2020/05/21	3	69.40	7	69.79	69.60	-4	3,740	-0.11%
2020/05/15	8	67.33	1	67.40	67.20	7	4,013	0.17%
2020/05/13	1	71.00	0	0.00	70.80	1	4,004	0.02%
2020/05/12	6	71.00	2	71.70	71.00	4	4,052	0.10%
2020/05/11	13	71.07	2	70.60	70.90	11	4,099	0.27%
2020/05/08	5	71.44	1	70.50	70.70	4	4,087	0.10%
2020/05/07	0	0.00	2	73.00	74.60	-2	3,973	-0.05%
2020/05/06	1	71.40	4	71.75	71.30	-3	3,944	-0.08%
2020/05/05	0	0.00	3	71.27	71.20	-3	3,964	-0.08%
2020/05/04	2	70.65	1	71.20	70.70	1	4,041	0.02%
2020/04/30	1	72.70	1	72.60	72.60	0	4,096	0.00%
2020/04/29	1	71.30	2	71.20	71.30	-1	4,105	-0.02%
2020/04/28	1	70.50	0	0.00	70.40	1	4,132	0.02%
2020/04/27	11	70.43	2	70.35	70.40	9	4,228	0.21%
2020/04/23	2	68.65	3	68.87	68.50	-1	4,294	-0.02%
2020/04/22	0	0.00	6	67.60	68.50	-6	4,402	-0.14%
2020/04/21	3	68.17	0	0.00	67.50	3	4,488	0.07%
2020/04/20	2	70.00	2	70.10	70.40	0	4,530	0.00%
2020/04/17	13	70.46	6	69.68	69.20	7	4,584	0.15%
2020/04/15	0	0.00	5	69.50	70.10	-5	4,829	-0.10%
2020/04/14	6	68.87	4	69.30	69.70	2	4,917	0.04%
2020/04/13	2	66.30	3	66.43	67.40	-1	5,160	-0.02%
2020/04/10	2	67.00	0	0.00	66.80	2	5,536	0.04%
2020/04/09	13	69.18	8	68.59	67.30	5	5,868	0.09%
2020/04/08	4	68.25	20	68.00	68.40	-16	6,121	-0.26%
2020/04/07	2	65.10	3	64.80	66.60	-1	6,268	-0.02%
2020/04/06	4	62.55	2	61.40	62.40	2	6,416	0.03%
2020/03/31	1	61.50	0	0.00	61.00	1	7,310	0.01%
2020/03/30	1	60.20	0	0.00	61.90	1	7,651	0.01%
2020/03/27	2	63.15	0	0.00	61.00	2	7,928	0.03%
2020/03/26	2	60.00	2	61.30	61.80	0	8,385	0.00%
2020/03/24	3	57.50	4	58.10	58.90	-1	8,750	-0.01%
2020/03/20	1	54.10	1	56.00	57.50	0	9,195	0.00%
2020/03/19	1	52.50	1	52.60	52.30	0	9,238	0.00%
2020/03/18	1	59.00	0	0.00	58.10	1	9,165	0.01%
2020/03/17	0	0.00	2	57.30	60.20	-2	9,235	-0.02%
2020/03/16	3	64.30	0	0.00	62.00	3	9,171	0.03%
2020/03/13	2	64.70	0	0.00	68.00	2	9,102	0.02%
2020/03/12	5	73.80	0	0.00	71.00	5	9,013	0.06%
2020/03/10	1	78.00	0	0.00	80.80	1	8,950	0.01%
2020/03/09	9	80.00	0	0.00	79.00	9	8,906	0.10%
2020/03/06	1	83.60	0	0.00	83.20	1	8,846	0.01%
2020/03/03	1	83.70	1	84.40	83.70	0	8,805	0.00%
2020/03/02	1	83.10	2	81.90	81.50	-1	8,759	-0.01%
2020/02/27	4	86.63	0	0.00	83.70	4	8,723	0.05%
2020/02/26	2	89.35	0	0.00	88.30	2	8,644	0.02%
2020/02/25	1	90.30	0	0.00	90.30	1	8,605	0.01%
2020/02/20	0	0.00	23	91.60	91.00	-23	8,474	-0.27%
2020/02/19	11	89.57	23	89.96	92.10	-12	8,358	-0.14%
2020/02/17	11	88.37	10	89.30	88.40	1	8,238	0.01%
2020/02/13	2	88.20	2	87.40	87.80	0	8,200	0.00%
2020/02/12	11	87.73	7	87.70	88.50	4	8,187	0.05%
2020/02/11	12	85.05	6	84.72	85.50	6	8,131	0.07%
2020/02/10	0	0.00	1	83.50	84.00	-1	8,140	-0.01%
2020/02/07	4	86.10	0	0.00	85.40	4	8,138	0.05%
2020/02/06	3	87.57	0	0.00	88.00	3	8,139	0.04%
2020/02/05	14	87.21	13	86.97	86.70	1	8,141	0.01%
2020/02/04	12	87.97	12	87.70	87.60	0	8,089	0.00%
2020/02/03	3	84.00	0	0.00	84.80	3	8,065	0.04%
2020/01/31	3	85.60	1	85.40	86.50	2	8,256	0.02%
2020/01/30	20	87.14	0	0.00	86.60	20	8,282	0.24%
2020/01/20	1	96.20	1	96.00	96.20	0	8,158	0.00%
2020/01/17	6	95.17	0	0.00	95.00	6	8,174	0.07%
2020/01/15	5	96.70	0	0.00	95.50	5	8,159	0.06%
2020/01/14	1	98.30	0	0.00	98.30	1	8,055	0.01%
2020/01/13	1	97.00	2	96.95	98.20	-1	7,961	-0.01%
2020/01/10	31	100.37	45	99.70	97.00	-14	7,897	-0.18%
2020/01/09	2	99.35	2	100.50	100.50	0	7,686	0.00%
2020/01/08	21	99.83	0	0.00	97.40	21	7,556	0.28%
2020/01/07	9	99.80	5	100.02	99.20	4	7,403	0.05%
2020/01/06	19	106.18	23	106.61	103.00	-4	7,077	-0.06%
2020/01/03	11	104.09	7	105.57	104.50	4	6,656	0.06%
2020/01/02	5	108.40	3	112.50	108.50	2	6,306	0.03%
2019/12/31	3	105.33	4	106.38	108.00	-1	6,011	-0.02%
2019/12/30	8	106.25	3	106.50	105.50	5	5,801	0.09%
2019/12/27	2	106.50	1	107.50	106.00	1	5,576	0.02%
2019/12/26	9	105.94	15	105.97	106.50	-6	5,269	-0.11%
2019/12/25	0	0.00	8	99.79	101.50	-8	4,672	-0.17%
2019/12/24	11	96.21	4	96.33	96.50	7	4,318	0.16%
2019/12/23	5	95.60	8	96.43	95.80	-3	4,028	-0.07%
2019/12/20	4	85.90	19	87.97	88.90	-15	3,572	-0.42%
2019/12/19	3	86.90	2	87.20	85.60	1	3,250	0.03%
2019/12/18	6	86.33	2	85.80	86.50	4	3,126	0.13%
2019/12/17	3	86.07	12	86.19	86.00	-9	3,007	-0.30%
2019/12/16	1	81.80	9	81.91	82.80	-8	2,674	-0.30%
2019/12/13	0	0.00	4	79.70	79.10	-4	2,585	-0.15%
2019/12/12	2	80.60	32	81.73	80.20	-30	2,560	-1.17%
2019/12/11	0	0.00	4	79.20	79.10	-4	2,464	-0.16%
2019/12/09	7	79.23	0	0.00	78.90	7	2,476	0.28%
2019/12/05	2	79.20	2	79.30	78.70	0	2,519	0.00%
2019/12/04	2	76.50	3	77.43	77.10	-1	2,481	-0.04%
2019/12/02	4	77.48	0	0.00	77.40	4	2,515	0.16%
2019/11/28	1	77.60	0	0.00	77.80	1	2,560	0.04%
2019/11/25	1	77.80	2	77.50	77.40	-1	2,839	-0.04%
2019/11/22	11	76.97	0	0.00	76.50	11	2,859	0.38%
2019/11/20	2	76.60	0	0.00	76.60	2	2,931	0.07%
2019/11/19	3	78.20	0	0.00	77.80	3	2,967	0.10%
2019/11/18	1	78.00	0	0.00	78.10	1	2,988	0.03%
2019/11/15	21	78.43	0	0.00	78.20	21	3,030	0.69%
2019/11/14	1	78.00	0	0.00	77.70	1	3,075	0.03%
2019/11/12	1	79.80	0	0.00	80.10	1	3,145	0.03%
2019/11/11	2	79.95	0	0.00	79.70	2	3,175	0.06%
2019/11/08	1	82.80	0	0.00	83.00	1	3,204	0.03%
2019/11/07	0	0.00	5	84.90	83.60	-5	3,248	-0.15%
2019/11/06	1	84.80	0	84.40	84.20	1	3,240	0.03%
2019/11/05	2	86.10	4	86.20	85.20	-2	3,239	-0.06%
2019/11/04	1	86.40	4	86.30	85.40	-3	3,240	-0.09%
2019/11/01	1	85.40	3	85.10	85.30	-2	3,225	-0.06%
2019/10/31	1	84.00	2	84.40	84.00	-1	3,225	-0.03%
2019/10/30	7	85.87	38	85.97	84.90	-31	3,181	-0.97%
2019/10/29	1	83.60	14	84.41	84.80	-13	2,957	-0.44%
2019/10/28	0	0.00	1	82.10	82.10	-1	2,908	-0.03%
2019/10/24	0	0.00	17.2	83.99	84.30	-17.2	2,857	-0.60%
2019/10/22	10	80.00	0	0.00	80.10	10	2,736	0.37%
2019/10/21	1	80.10	0	0.00	80.20	1	2,780	0.04%
2019/10/15	1	79.30	0	0.00	79.10	1	3,218	0.03%
2019/10/09	1	79.10	5	79.60	79.00	-4	3,275	-0.12%
2019/10/08	10	81.40	10	80.20	80.40	0	3,290	0.00%
2019/10/07	11	81.83	21	81.30	81.10	-10	3,333	-0.30%
2019/10/02	21	80.87	2	81.00	81.50	19	3,389	0.56%
2019/10/01	10	79.00	1	80.10	80.60	9	3,381	0.27%
2019/09/25	3	79.47	0	0.00	79.30	3	3,539	0.08%
2019/09/24	1	81.20	0	0.00	81.20	1	3,690	0.03%
2019/09/23	10	81.30	10	81.25	81.00	0	3,757	0.00%
2019/09/20	1	80.10	0	81.00	80.70	1	4,061	0.02%
2019/09/19	5	80.88	0	0.00	80.40	5	4,033	0.12%
2019/09/18	1	81.40	0	0.00	81.50	1	4,017	0.02%
2019/09/11	10	83.00	1	82.50	82.30	9	4,240	0.21%
2019/09/10	1	82.10	2	82.65	82.30	-1	4,277	-0.02%
2019/09/09	2	84.00	1	83.60	83.60	1	4,317	0.02%
2019/09/06	1	85.10	0	0.00	85.30	1	4,528	0.02%
2019/09/05	8	86.15	0	0.00	85.90	8	4,789	0.17%
2019/09/04	0	0.00	1	85.40	85.50	-1	4,813	-0.02%
2019/09/03	16	85.26	1	85.30	84.70	15	4,841	0.31%
2019/08/30	2	85.70	10	86.10	85.70	-8	4,851	-0.16%
2019/08/29	5	87.44	25	88.93	86.10	-20	4,820	-0.41%
2019/08/28	1	86.80	10	87.00	87.70	-9	4,687	-0.19%
2019/08/27	0	0.00	2	84.15	84.00	-2	4,565	-0.04%
2019/08/26	1	82.00	0	0.00	82.00	1	4,579	0.02%
2019/08/23	1	85.10	0	0.00	85.10	1	4,534	0.02%
2019/08/22	4	86.13	0	0.00	85.80	4	4,491	0.09%
2019/08/21	7	85.67	7	85.36	85.30	0	4,431	0.00%
2019/08/20	0	0.00	11	85.03	85.30	-11	4,411	-0.25%
2019/08/19	0	0.00	6	85.10	84.10	-6	4,378	-0.14%
2019/08/16	10	83.80	12	84.55	85.00	-2	4,345	-0.05%
2019/08/15	1	81.10	1	82.50	82.60	0	4,266	0.00%
2019/08/14	11	82.58	1	82.70	82.30	10	4,258	0.23%
2019/08/13	4	82.15	2	81.85	80.70	2	4,238	0.05%
2019/08/12	6	82.48	6	82.90	82.90	0	4,208	0.00%
2019/08/08	8	80.10	8	79.50	79.50	0	4,154	0.00%
2019/08/07	3	79.07	0	0.00	78.00	3	4,167	0.07%
2019/08/06	2	76.45	4	76.65	79.50	-2	4,196	-0.05%
2019/08/05	2	77.90	0	0.00	78.00	2	4,198	0.05%
2019/08/02	1	81.10	0	0.00	80.60	1	4,196	0.02%
2019/07/31	1	83.00	1	83.20	83.40	0	4,220	0.00%
2019/07/30	16	83.02	2	82.40	81.80	14	4,191	0.33%
2019/07/26	2	85.70	1	85.10	85.40	1	4,270	0.02%
2019/07/25	0	0.00	2	85.60	86.00	-2	4,275	-0.05%
2019/07/24	1	84.10	1	84.30	84.30	0	4,282	0.00%
2019/07/23	1	84.80	0	0.00	84.80	1	4,307	0.02%
2019/07/22	10	84.90	8	85.00	84.90	2	4,351	0.05%
2019/07/19	5	85.32	3	85.57	85.00	2	4,365	0.05%
2019/07/18	1	87.80	3	87.50	85.00	-2	4,337	-0.05%
2019/07/17	15	89.30	6	89.05	87.20	9	4,321	0.21%
2019/07/16	4	87.75	3	87.63	86.80	1	4,094	0.02%
2019/07/12	12	86.05	2	85.85	85.80	10	4,268	0.23%
2019/07/11	1	86.80	0	0.00	86.00	1	4,338	0.02%
2019/07/10	1	86.00	1	86.10	86.40	0	4,383	0.00%
2019/07/09	1	84.00	0	0.00	84.00	1	4,450	0.02%
2019/07/05	2	86.60	0	0.00	86.40	2	4,668	0.04%
2019/07/04	3	85.93	1	85.90	86.00	2	4,777	0.04%
2019/07/03	21	87.77	13	88.25	87.00	8	4,814	0.17%
2019/07/02	1	88.80	3	90.20	88.50	-2	4,827	-0.04%
2019/07/01	0	0.00	22	91.32	89.70	-22	4,829	-0.46%
2019/06/28	1	85.60	4	86.00	86.90	-3	4,801	-0.06%
2019/06/27	5	87.56	7	86.90	86.90	-2	5,131	-0.04%
2019/06/25	1	81.30	0	0.00	81.30	1	5,226	0.02%
2019/06/21	6	83.55	0	0.00	80.80	6	6,009	0.10%
2019/06/20	9	83.78	12	84.18	84.00	-3	6,228	-0.05%
2019/06/19	1	82.60	5	83.06	82.20	-4	6,977	-0.06%
2019/06/18	1	81.50	0	0.00	80.80	1	7,536	0.01%
2019/06/17	0	0.00	3	81.53	83.00	-3	7,921	-0.04%
2019/06/14	18	82.08	30	82.37	81.60	-12	7,923	-0.15%
2019/06/13	4	80.78	12	80.34	80.40	-8	7,774	-0.10%
2019/06/12	0	0.00	2	75.30	76.00	-2	7,605	-0.03%
2019/06/11	8	74.45	3	74.80	74.10	5	7,906	0.06%
2019/06/10	3	72.70	0	0.00	73.50	3	8,015	0.04%
2019/06/05	2	72.95	1	72.30	72.30	1	8,025	0.01%
2019/06/04	10	72.90	0	0.00	72.10	10	8,039	0.12%
2019/06/03	0	0.00	7	72.00	72.20	-7	8,071	-0.09%
2019/05/30	1	72.60	0	0.00	73.10	1	8,167	0.01%
2019/05/28	2	72.60	0	0.00	72.70	2	8,263	0.02%
2019/05/24	0	0.00	1	72.50	72.60	-1	8,468	-0.01%
2019/05/23	1	72.90	0	0.00	72.90	1	8,607	0.01%
2019/05/22	1	77.40	0	0.00	75.50	1	9,113	0.01%
2019/05/20	1	74.50	0	0.00	75.20	1	9,297	0.01%
2019/05/17	10	79.30	4	78.00	75.00	6	9,366	0.06%
2019/05/16	3.2	78.91	0	0.00	78.00	3.2	9,375	0.03%
2019/05/14	0	0.00	1	76.50	80.60	-1	9,518	-0.01%
2019/05/13	1	79.00	5	79.00	78.50	-4	9,507	-0.04%
2019/05/10	6	82.43	9	82.74	81.50	-3	9,510	-0.03%
2019/05/09	0	0.00	1	82.50	82.00	-1	9,554	-0.01%
2019/05/08	1	84.80	0	0.00	85.40	1	9,574	0.01%
2019/05/07	5	86.50	0	0.00	86.00	5	9,573	0.05%
2019/05/03	1	90.30	1	90.40	89.70	0	9,571	0.00%
2019/05/02	2	88.50	0	0.00	88.00	2	9,524	0.02%
2019/04/30	1	86.90	1	88.30	88.30	0	9,544	0.00%
2019/04/29	1	85.60	1	85.50	85.50	0	9,591	0.00%
2019/04/26	3	89.03	6	88.17	87.50	-3	9,773	-0.03%
2019/04/25	1	91.90	0	0.00	91.40	1	9,894	0.01%
2019/04/24	1	91.00	1	91.50	90.80	0	9,943	0.00%
2019/04/23	2	90.60	6	90.52	90.40	-4	10,073	-0.04%
2019/04/22	3	92.03	2	92.65	92.00	1	10,362	0.01%
2019/04/19	1	90.90	0	0.00	91.30	1	10,529	0.01%
2019/04/18	15	92.88	2	93.75	92.50	13	10,755	0.12%
2019/04/17	2	91.90	0	0.00	91.20	2	10,669	0.02%
2019/04/16	3	91.80	4	91.78	92.20	-1	10,632	-0.01%
2019/04/15	6	93.53	1	93.00	93.60	5	10,584	0.05%
2019/04/12	13	95.41	13	93.88	91.50	0	10,511	0.00%
2019/04/11	7	95.66	1	97.00	94.80	6	10,375	0.06%
2019/04/10	8	97.64	5	97.48	96.30	3	10,308	0.03%
2019/04/08	4	97.95	0	0.00	96.50	4	10,221	0.04%
2019/04/03	6	98.17	2	98.70	97.50	4	10,114	0.04%
2019/04/02	6	99.22	4	99.05	98.80	2	10,066	0.02%
2019/04/01	5	102.30	13	101.81	97.40	-8	9,895	-0.08%
2019/03/29	5	97.50	1	97.30	98.40	4	9,486	0.04%
2019/03/28	6	97.60	1	97.70	96.40	5	9,346	0.05%
2019/03/27	5	97.22	7.1	97.58	97.70	-2.1	9,125	-0.02%
2019/03/26	11	99.00	9	99.51	99.10	2	8,857	0.02%
2019/03/25	0	0.00	3	92.87	95.60	-3	8,350	-0.04%
2019/03/22	10	94.80	2	94.00	94.60	8	8,080	0.10%
2019/03/21	6	88.27	23	89.12	90.50	-17	7,287	-0.23%
2019/03/20	26	84.80	35	84.15	82.30	-9	6,741	-0.13%
2019/03/19	1	79.80	0	0.00	80.20	1	6,353	0.02%
2019/03/18	4	79.60	11	79.85	78.80	-7	6,301	-0.11%
2019/03/15	1	78.90	0	0.00	78.80	1	6,244	0.02%
2019/03/14	23	79.62	20	79.97	80.10	3	6,161	0.05%
2019/03/13	13	76.85	10	77.18	79.10	3	5,920	0.05%
2019/03/12	1	75.60	0	0.00	75.60	1	5,834	0.02%
2019/03/08	1	74.70	1	74.80	74.80	0	5,987	0.00%
2019/03/07	1	76.80	0	0.00	75.60	1	6,020	0.02%
2019/03/05	10	77.92	12	77.58	77.20	-2	6,139	-0.03%
2019/03/04	2	78.45	0	0.00	77.00	2	6,128	0.03%
2019/02/27	1	76.20	3	76.67	77.20	-2	6,089	-0.03%
2019/02/26	5.1	78.93	8	78.05	77.50	-2.9	6,118	-0.05%
2019/02/25	7	79.77	2	79.95	79.20	5	6,320	0.08%
2019/02/22	3	78.87	6	78.82	78.80	-3	6,205	-0.05%
2019/02/21	4	79.60	49	78.80	79.70	-45	6,066	-0.74%
2019/02/20	20	75.65	3	75.57	74.20	17	5,579	0.30%
2019/02/19	15	75.53	9	75.29	75.00	6	5,591	0.11%
2019/02/18	61	74.01	91	72.61	74.50	-30	5,466	-0.55%
2019/02/15	53	72.69	60	73.05	72.50	-7	5,404	-0.13%
2019/02/14	2	74.85	2	74.80	74.10	0	5,410	0.00%
2019/02/13	73	75.97	73	76.15	74.80	0	5,440	0.00%
2019/02/12	6	74.90	1	75.10	75.00	5	5,329	0.09%
2019/02/11	12	74.34	12	74.77	74.80	0	5,362	0.00%
2019/01/30	4	74.28	0	0.00	73.50	4	5,743	0.07%
2019/01/29	1	73.60	3	73.90	74.00	-2	6,050	-0.03%
2019/01/28	1	72.80	0	0.00	72.70	1	6,021	0.02%
2019/01/22	30	74.20	30	73.10	73.00	0	6,136	0.00%
2019/01/21	43	75.02	42	74.05	73.80	1	6,157	0.02%
2019/01/18	34	73.99	39.4	74.61	74.30	-5.4	6,148	-0.09%
2019/01/17	26	75.05	5	75.52	72.70	21	5,990	0.35%
2019/01/16	1	74.70	1	74.10	74.10	0	5,890	0.00%
2019/01/15	2	73.85	2	74.65	75.50	0	5,839	0.00%
2019/01/14	65	75.23	25	74.88	75.10	40	5,709	0.70%
2019/01/11	18	72.47	82	72.11	71.80	-64	5,386	-1.19%
2019/01/10	23	72.77	18	70.11	71.50	5	5,164	0.10%
2019/01/09	1	69.00	2	68.40	67.60	-1	4,877	-0.02%
2019/01/08	2	66.75	2	67.65	68.50	0	4,827	0.00%
2019/01/07	5	65.90	0	0.00	66.40	5	4,801	0.10%
2019/01/04	5	63.70	0	0.00	64.00	5	4,813	0.10%
2019/01/03	1	65.20	0	0.00	65.30	1	4,893	0.02%
2019/01/02	5	67.50	1	67.30	67.00	4	4,968	0.08%
2018/12/28	1	67.00	5	66.14	66.20	-4	4,990	-0.08%
2018/12/27	3	65.00	1	64.90	65.20	2	4,989	0.04%
2018/12/26	1	62.70	7	62.70	62.70	-6	4,986	-0.12%
2018/12/24	7	65.00	7	64.60	65.00	0	5,187	0.00%
2018/12/21	1	64.00	3	63.70	64.60	-2	5,238	-0.04%
2018/12/20	2	65.60	2	66.30	64.50	0	5,217	0.00%
2018/12/19	8	66.33	2	67.60	66.30	6	5,225	0.11%
2018/12/18	2	68.20	2	67.10	66.70	0	5,263	0.00%
2018/12/17	5	67.80	8	68.01	68.60	-3	5,355	-0.06%
2018/12/14	1	67.60	1	68.00	67.50	0	5,358	0.00%
2018/12/13	15	68.11	5	67.40	67.40	10	5,338	0.19%
2018/12/12	2	67.35	1	66.30	67.70	1	5,285	0.02%
2018/12/11	5	64.00	0	0.00	64.60	5	5,251	0.10%
2018/12/10	1	64.80	2	63.40	63.50	-1	5,277	-0.02%
2018/12/07	13	65.59	0	0.00	65.60	13	5,273	0.25%
2018/12/06	2	64.85	7	66.10	64.70	-5	5,302	-0.09%
2018/12/05	3	67.40	3	67.60	66.90	0	5,326	0.00%
2018/12/04	22	70.19	2	70.00	69.90	20	5,422	0.37%
2018/12/03	44	69.31	25	69.73	69.80	19	5,413	0.35%
2018/11/30	2	66.85	4	66.90	66.70	-2	5,250	-0.04%
2018/11/29	6	69.32	2	68.85	66.50	4	5,216	0.08%
2018/11/28	1	66.50	1	67.00	68.00	0	5,100	0.00%
2018/11/27	1	65.00	1	65.50	66.90	0	5,032	0.00%
2018/11/23	5	64.72	4	64.33	64.40	1	4,940	0.02%
2018/11/22	13	67.03	16	66.81	64.10	-3	4,887	-0.06%
2018/11/21	3	63.10	3	62.80	63.60	0	4,645	0.00%
2018/11/20	1	62.60	1	63.20	62.90	0	4,632	0.00%
2018/11/19	2	63.05	12	63.48	63.50	-10	4,629	-0.22%
2018/11/16	12	62.63	14	63.01	62.60	-2	4,624	-0.04%
2018/11/15	4	60.98	3	61.30	61.70	1	4,569	0.02%
2018/11/14	5	62.80	5	60.80	60.80	0	4,587	0.00%
2018/11/13	5.1	60.98	6	59.42	62.20	-0.9	4,617	-0.02%
2018/11/12	12	62.21	9	62.56	61.10	3	4,614	0.07%
2018/11/09	4	61.08	5	61.60	62.00	-1	4,641	-0.02%
2018/11/08	0.4	62.50	2	64.10	61.80	-1.6	4,694	-0.03%
2018/11/07	17	62.83	6	63.60	63.00	11	4,732	0.23%
2018/11/06	5	64.90	7	65.14	62.50	-2	4,522	-0.04%
2018/11/05	3	58.90	0	0.00	60.60	3	4,226	0.07%
2018/11/02	1	59.70	0	0.00	58.20	1	4,408	0.02%
2018/11/01	1	58.00	2	58.60	57.90	-1	4,733	-0.02%
2018/10/31	0	0.00	21	55.18	55.40	-21	4,905	-0.43%
2018/10/30	0	0.00	0	52.40	52.40	0	4,885	0.00%
2018/10/26	1	57.30	5	57.78	54.80	-4	4,844	-0.08%
2018/10/24	0	0.00	3	59.23	60.20	-3	4,759	-0.06%
2018/10/23	0	0.00	0.4	58.10	58.00	-0.4	4,734	-0.01%
2018/10/17	1	59.65	1	59.30	58.50	0	4,821	0.00%
2018/10/15	3	56.90	1	57.40	57.80	2	5,034	0.04%
2018/10/12	0	0.00	1	56.60	57.40	-1	5,083	-0.02%
2018/10/11	2	54.60	1	54.60	54.50	1	5,070	0.02%
2018/10/09	10	62.92	10	63.50	60.50	0	5,094	0.00%
2018/10/05	10	68.39	0	0.00	67.00	10	5,060	0.20%
2018/10/04	1	70.00	0	0.00	70.20	1	5,118	0.02%
2018/10/03	10	69.60	10	70.40	70.00	0	5,118	0.00%
2018/10/02	3	76.40	3	76.10	73.50	0	5,095	0.00%
2018/09/26	1	72.20	2	72.30	71.40	-1	5,164	-0.02%
2018/09/25	0	0.00	2	71.90	72.20	-2	5,172	-0.04%
2018/09/20	0.4	70.70	0	0.00	70.70	0.4	5,080	0.01%
2018/09/19	0	0.00	1	70.80	70.20	-1	5,087	-0.02%
2018/09/14	0	0.00	1	71.50	71.70	-1	5,216	-0.02%
2018/09/12	5	69.06	7	68.71	69.20	-2	5,278	-0.04%
2018/09/11	14	70.47	11	68.73	70.70	3	5,357	0.06%
2018/09/10	4	69.80	1	72.40	69.30	3	5,325	0.06%
2018/09/07	4	78.05	0	0.00	77.00	4	5,431	0.07%
2018/08/29	1	80.60	0	0.00	80.40	1	7,524	0.01%
2018/08/28	0	0.00	2	81.00	80.60	-2	7,796	-0.03%
2018/08/24	2	78.65	0	0.00	78.60	2	7,863	0.03%
2018/08/21	1	79.80	0	0.00	79.70	1	8,028	0.01%
2018/08/20	0	0.00	2	78.60	78.60	-2	8,107	-0.02%
2018/08/17	1	82.40	1	79.50	79.50	0	8,203	0.00%
2018/08/15	5	81.08	4	80.58	80.00	1	8,296	0.01%
2018/08/14	3	81.60	0	0.00	81.60	3	8,375	0.04%
2018/08/13	7	82.53	19	84.29	82.60	-12	8,370	-0.14%
2018/08/10	0	0.00	1	91.00	88.30	-1	8,213	-0.01%
2018/08/09	0	0.00	4	90.10	90.80	-4	8,330	-0.05%
2018/08/08	38	88.48	23	90.10	92.20	15	8,183	0.18%
2018/08/07	7	83.09	1	82.40	83.90	6	7,839	0.08%
2018/08/01	0	0.00	1	90.50	89.10	-1	7,823	-0.01%
2018/07/31	1	89.30	1	89.60	89.30	0	7,818	0.00%
2018/07/30	1	91.50	2	92.00	89.70	-1	7,938	-0.01%
2018/07/26	2	88.00	0	0.00	88.10	2	7,950	0.03%
2018/07/25	2	89.40	3	89.17	88.50	-1	7,991	-0.01%
2018/07/24	1	88.50	0	0.00	89.00	1	8,123	0.01%
2018/07/23	13	89.34	9	89.28	89.50	4	8,134	0.05%
2018/07/20	1	92.10	2	93.90	92.20	-1	8,180	-0.01%
2018/07/19	0	0.00	1	93.30	91.10	-1	8,116	-0.01%
2018/07/18	1	90.20	1	91.70	90.30	0	8,211	0.00%
2018/07/17	2	92.85	1	92.30	91.90	1	8,406	0.01%
2018/07/16	1	90.70	0	0.00	91.70	1	8,455	0.01%
2018/07/13	7	90.80	15	91.52	91.00	-8	8,549	-0.09%
2018/07/12	2	91.10	10	91.03	91.50	-8	8,961	-0.09%
2018/07/11	1	87.60	0	0.00	87.50	1	9,523	0.01%
2018/07/10	0	0.00	2	88.50	88.90	-2	9,647	-0.02%
2018/07/06	1	86.40	1	89.60	89.40	0	9,702	0.00%
2018/07/05	4	87.33	1	90.30	86.00	3	9,703	0.03%
2018/07/04	5.1	89.96	0	0.00	90.20	5.1	9,695	0.05%
2018/07/03	3	90.50	0	0.00	90.50	3	9,676	0.03%
2018/06/29	2	92.80	2	93.10	94.00	0	9,665	0.00%
2018/06/28	2	91.20	0	0.00	91.70	2	9,635	0.02%
2018/06/27	5	90.90	2	90.80	90.90	3	9,654	0.03%
2018/06/26	3	91.43	1	91.90	92.50	2	9,635	0.02%
2018/06/25	1	95.90	0	0.00	93.30	1	9,602	0.01%
2018/06/22	9	96.49	7	96.23	96.80	2	9,646	0.02%
2018/06/20	1	99.20	1	99.40	99.00	0	9,823	0.00%
2018/06/19	1	102.00	1	104.00	102.00	0	9,921	0.00%
2018/06/15	1	108.50	3	107.67	107.00	-2	10,086	-0.02%
2018/06/14	8	111.00	9	109.67	110.00	-1	10,122	-0.01%
2018/06/13	21	113.50	17	112.09	109.50	4	10,003	0.04%
2018/06/12	18	114.44	21	113.36	111.50	-3	9,896	-0.03%
2018/06/11	17	110.74	5	110.70	111.00	12	9,973	0.12%
2018/06/08	1	106.50	7	107.14	107.50	-6	9,426	-0.06%
2018/06/07	1	99.50	2	99.60	97.90	-1	9,122	-0.01%
2018/06/06	6	102.17	9	100.44	99.30	-3	9,083	-0.03%
2018/06/05	8	99.74	4	99.68	98.90	4	9,182	0.04%
2018/05/31	16	95.14	17	94.01	94.70	-1	9,096	-0.01%
2018/05/29	9	97.07	12	95.83	95.50	-3	9,289	-0.03%
2018/05/28	3	96.97	0	0.00	95.90	3	9,717	0.03%
2018/05/24	3	95.93	5	95.48	95.00	-2	9,908	-0.02%
2018/05/22	17	94.26	16	93.17	92.50	1	9,902	0.01%
2018/05/21	5	93.20	4	92.85	92.50	1	9,906	0.01%
2018/05/18	1	91.30	0	0.00	90.20	1	9,899	0.01%
2018/05/17	29	94.18	28	92.57	92.20	1	10,010	0.01%
2018/05/16	6	89.37	11	90.44	90.00	-5	9,969	-0.05%
2018/05/15	3	88.70	2	89.50	88.30	1	10,102	0.01%
2018/05/14	4	89.45	3	88.60	88.60	1	10,327	0.01%
2018/05/11	4	91.30	3	91.87	90.00	1	10,396	0.01%
2018/05/10	3	91.23	2	91.50	91.30	1	10,518	0.01%
2018/05/08	1	90.90	1	91.50	90.70	0	10,944	0.00%
2018/05/07	2	91.60	15	92.97	92.30	-13	11,138	-0.12%
2018/05/04	3	90.73	3	90.20	89.80	0	11,659	0.00%
2018/05/03	3	90.20	1	90.20	89.20	2	11,957	0.02%
2018/05/02	9	91.09	12	91.22	90.40	-3	12,704	-0.02%
2018/04/30	13	88.92	15	89.78	92.40	-2	13,070	-0.02%
2018/04/27	8	90.38	2	90.75	91.00	6	12,940	0.05%
2018/04/26	9	92.24	6	88.88	89.90	3	12,914	0.02%
2018/04/25	2	93.80	3	94.80	95.30	-1	12,840	-0.01%
2018/04/24	5	95.02	1	97.00	95.00	4	12,816	0.03%
2018/04/23	6	100.40	3	99.07	99.50	3	12,740	0.02%
2018/04/20	2	107.75	1	107.50	106.50	1	12,537	0.01%
2018/04/19	6	107.17	6	106.92	106.50	0	12,413	0.00%
2018/04/18	14	110.07	12	109.58	107.00	2	12,497	0.02%
2018/04/17	11	110.14	16	110.75	109.50	-5	12,046	-0.04%
2018/04/16	3	105.00	4	104.00	104.00	-1	11,418	-0.01%
2018/04/13	0	0.00	2	103.25	102.50	-2	11,333	-0.02%
2018/04/12	1	102.50	1	103.00	102.00	0	11,311	0.00%
2018/04/11	5	104.20	5	102.70	101.50	0	11,358	0.00%
2018/04/10	1	103.50	1	102.50	103.00	0	11,373	0.00%
2018/04/09	1	100.50	1	101.00	100.50	0	11,333	0.00%
2018/04/03	1	99.90	1	100.50	100.50	0	11,428	0.00%
2018/04/02	1	102.00	0	0.00	101.50	1	11,484	0.01%
2018/03/31	1	102.50	0	0.00	102.50	1	11,617	0.01%
2018/03/30	128	104.20	124	102.51	102.50	4	11,741	0.03%	大買/大賣/
2018/03/29	3	104.00	3	103.50	103.00	0	11,891	0.00%
2018/03/28	28	104.89	74	104.50	104.00	-46	11,923	-0.39%
2018/03/27	160	106.09	116	104.73	105.00	44	11,935	0.37%	大買/大賣/
2018/03/26	166	104.33	168	104.02	104.00	-2	11,928	-0.02%	大買/大賣/
2018/03/23	28	103.02	38	101.67	103.50	-10	11,928	-0.08%
2018/03/22	6	110.83	3	111.67	107.50	3	11,923	0.03%
2018/03/21	8	111.94	2	111.50	111.50	6	11,799	0.05%
2018/03/20	20	114.00	7	111.64	108.50	13	11,627	0.11%
2018/03/19	8	109.63	3	109.83	111.50	5	11,530	0.04%
2018/03/16	6	109.92	6	110.17	109.50	0	11,568	0.00%
2018/03/15	6	110.42	23	111.11	109.00	-17	11,700	-0.15%
2018/03/14	1	106.00	7	105.50	107.00	-6	11,310	-0.05%
2018/03/13	12	107.67	5	106.50	106.00	7	11,513	0.06%
2018/03/12	4	104.38	0	0.00	104.50	4	11,617	0.03%
2018/03/09	37	109.89	38	105.49	104.50	-1	11,812	-0.01%
2018/03/08	6	103.75	6	103.58	104.00	0	11,748	0.00%
2018/03/07	7	104.14	6	103.83	103.00	1	11,836	0.01%
2018/03/06	3	105.67	43	105.83	106.00	-40	11,998	-0.33%
2018/03/05	2	107.50	3	107.00	105.50	-1	12,005	-0.01%
2018/03/02	24	108.23	25	107.60	107.50	-1	11,990	-0.01%
2018/03/01	25	110.52	19	110.26	110.00	6	11,933	0.05%
2018/02/27	39	106.44	17	109.65	110.00	22	11,587	0.19%
2018/02/26	6	102.08	1	100.00	100.00	5	11,284	0.04%
2018/02/23	12	103.79	8	101.06	100.50	4	11,390	0.04%
2018/02/22	0	0.00	4	100.38	99.70	-4	11,747	-0.03%
2018/02/21	1	101.00	2	99.75	100.50	-1	11,855	-0.01%
2018/02/12	12	94.83	2	93.90	93.00	10	11,861	0.08%
2018/02/09	0	0.00	4	91.45	96.00	-4	12,282	-0.03%
2018/02/08	10	95.88	7	95.87	96.00	3	12,232	0.02%
2018/02/07	2	101.25	6	100.37	97.80	-4	12,194	-0.03%
2018/02/06	8	98.74	6	99.47	97.80	2	12,216	0.02%
2018/02/05	8	108.00	30	107.50	108.50	-22	12,046	-0.18%
2018/02/02	12	113.46	2	113.50	112.50	10	12,119	0.08%
2018/02/01	38	118.88	46	115.07	114.00	-8	12,158	-0.07%
2018/01/31	34	118.66	36	118.07	118.00	-2	12,072	-0.02%
2018/01/30	35	123.24	37	122.03	123.00	-2	12,087	-0.02%
2018/01/29	40	119.11	43	123.20	124.00	-3	12,033	-0.02%
2018/01/26	32	116.72	29	115.67	116.00	3	11,783	0.03%
2018/01/25	29	109.69	60	113.60	116.00	-31	11,579	-0.27%
2018/01/24	56	103.02	8	104.13	105.50	48	10,980	0.44%
2018/01/23	2	97.05	2	96.65	96.10	0	11,090	0.00%
2018/01/22	3	96.77	3	97.20	98.20	0	11,386	0.00%
2018/01/19	4	96.45	4	96.00	95.30	0	11,767	0.00%
2018/01/17	1	100.00	14	97.86	99.50	-13	12,261	-0.11%
2018/01/16	0	0.00	42	98.18	98.60	-42	12,775	-0.33%
2018/01/15	0	0.00	3	97.77	97.80	-3	12,979	-0.02%
2018/01/12	59	99.47	4	99.18	98.00	55	13,301	0.41%
2018/01/11	2	95.35	3	94.87	95.30	-1	13,567	-0.01%
2018/01/10	8	94.49	8	94.61	95.00	0	13,922	0.00%
2018/01/09	5	97.14	0	0.00	95.50	5	14,366	0.03%
2018/01/08	5	98.22	5	98.32	97.50	0	14,563	0.00%
2018/01/05	4	100.38	4	99.48	100.00	0	14,791	0.00%
2018/01/04	4	99.10	0	0.00	99.70	4	15,107	0.03%
2018/01/02	1	94.50	7	95.36	98.40	-6	16,449	-0.04%