亞光 (3019)-元大-前金券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30(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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	113.38	10.5	113.69	113.00	-6.5	12,452	-0.05%
2024/11/21	7	111.07	7	110.57	112.00	0	12,604	0.00%
2024/11/20	15	110.76	136	109.93	108.00	-121	12,999	-0.93%	大賣/鉅額交易
2024/11/19	6.1	108.67	2.1	109.55	110.50	4	13,224	0.03%
2024/11/18	2.2	103.09	3	103.33	103.50	-0.8	13,272	-0.01%
2024/11/15	1.1	106.94	0	0.00	107.00	1.1	13,896	0.01%
2024/11/14	1	104.99	1	104.00	104.00	0	14,340	0.00%
2024/11/13	1	107.00	0	0.00	106.50	1	15,121	0.01%
2024/11/11	0	106.00	0.5	107.50	108.50	-0.5	16,799	0.00%
2024/11/08	4.1	107.13	3	105.50	105.50	1.1	17,347	0.01%
2024/11/06	1	106.00	1	106.50	106.50	0	18,210	0.00%
2024/11/05	0.1	106.50	0	0.00	106.00	0.1	18,669	0.00%
2024/11/04	19	109.39	27.7	107.65	104.00	-8.7	18,799	-0.05%
2024/11/01	1.2	100.76	0	0.00	105.00	1.2	18,597	0.01%
2024/10/30	6	102.92	0	0.00	102.50	6	18,703	0.03%
2024/10/29	0	105.00	1	104.00	103.00	-1	18,872	-0.01%
2024/10/28	1.6	104.84	1	106.50	105.00	0.6	18,915	0.00%
2024/10/25	1	110.50	2	109.25	108.50	-1	18,911	-0.01%
2024/10/24	125.1	105.02	1	104.00	104.00	124.1	18,822	0.66%	大買/鉅額交易
2024/10/23	0.1	105.50	3	105.33	105.50	-3	18,721	-0.02%
2024/10/22	1	105.00	5	104.60	105.50	-4	18,755	-0.02%
2024/10/21	1	104.50	4	104.50	105.00	-3	18,896	-0.02%
2024/10/18	3.1	103.16	1	102.50	102.50	2.1	18,984	0.01%
2024/10/17	0.1	104.50	2	104.25	103.50	-2	19,053	-0.01%
2024/10/16	4	102.75	5.2	103.21	102.50	-1.2	19,170	-0.01%
2024/10/15	2.1	104.50	1	103.50	103.50	1.1	19,385	0.01%
2024/10/14	1.6	103.53	4	104.38	105.50	-2.4	20,052	-0.01%
2024/10/11	12.6	105.35	7	104.00	103.50	5.6	20,564	0.03%
2024/10/09	6.5	110.88	2	110.50	111.00	4.5	20,478	0.02%
2024/10/08	10.1	112.85	2	112.75	113.00	8.1	20,478	0.04%
2024/10/07	1	114.00	1	116.50	115.50	0	20,534	0.00%
2024/10/04	1.5	112.87	1	113.00	113.00	0.5	20,694	0.00%
2024/10/01	4.1	115.60	2	112.50	114.00	2.1	20,661	0.01%
2024/09/30	6.2	115.18	1	114.50	114.00	5.2	20,515	0.03%
2024/09/27	19.3	117.44	14	116.79	115.00	5.3	20,388	0.03%
2024/09/26	67.5	123.29	24	121.50	119.00	43.5	19,964	0.22%
2024/09/25	7	125.36	22	127.23	131.50	-15	19,175	-0.08%
2024/09/24	12	121.67	14	122.14	123.00	-2	18,623	-0.01%
2024/09/23	11	122.77	11	123.59	124.00	0	18,414	0.00%
2024/09/20	13	121.35	11.2	120.51	118.50	1.9	18,117	0.01%
2024/09/19	8.2	115.70	13	116.85	120.00	-4.9	17,906	-0.03%
2024/09/18	11	115.32	12	114.67	114.00	-1	17,756	-0.01%
2024/09/16	11	120.50	8	119.44	118.50	3	17,614	0.02%
2024/09/13	12	121.33	13	121.81	123.00	-1	17,417	-0.01%
2024/09/12	9	117.22	8	117.44	116.00	1	17,145	0.01%
2024/09/11	5	115.30	5	114.50	113.50	0	17,016	0.00%
2024/09/10	5	115.00	14	113.71	113.50	-9	16,958	-0.05%
2024/09/09	2	114.75	1	115.50	115.50	1	16,787	0.01%
2024/09/06	20	117.30	26.5	114.72	114.50	-6.5	16,733	-0.04%
2024/09/05	26	123.06	16	123.34	118.00	10	16,462	0.06%
2024/09/04	13	118.27	22	117.80	116.50	-9	15,927	-0.06%
2024/09/03	14	121.93	8	122.19	122.00	6	15,706	0.04%
2024/09/02	11	122.55	9	122.56	121.00	2	15,563	0.01%
2024/08/30	18	123.58	13.2	123.87	122.00	4.8	15,431	0.03%
2024/08/29	34	127.32	35	127.54	128.00	-1	15,050	-0.01%
2024/08/28	16	121.41	7	122.29	121.50	9	14,231	0.06%
2024/08/27	10.2	122.13	16.5	122.80	120.50	-6.3	13,968	-0.05%
2024/08/26	5	117.80	4	115.88	115.00	1	13,487	0.01%
2024/08/23	17	119.62	16	119.47	121.50	1	13,259	0.01%
2024/08/22	31	118.71	28	119.07	116.00	3	12,891	0.02%
2024/08/21	19	125.21	20	125.58	126.50	-1	12,310	-0.01%
2024/08/20	18	123.36	17	122.94	122.50	1	11,942	0.01%
2024/08/19	101.5	127.01	138.2	126.24	122.00	-36.7	11,626	-0.32%	大買/大賣/
2024/08/16	81	121.87	57.4	120.76	121.00	23.7	10,945	0.22%
2024/08/15	68	114.86	71	116.98	117.00	-3	10,458	-0.03%
2024/08/14	91	111.63	91	111.30	111.50	0	9,610	0.00%
2024/08/13	28	103.41	54.1	105.87	108.00	-26.1	8,623	-0.30%
2024/08/12	31	98.72	29.7	99.54	98.40	1.3	7,825	0.02%
2024/08/09	34.5	97.92	141.2	98.46	95.40	-106.7	7,208	-1.48%	大賣/鉅額交易
2024/08/08	30	95.58	31.7	95.04	94.00	-1.7	6,579	-0.03%
2024/08/07	22	92.48	28	93.11	93.40	-6	6,158	-0.10%
2024/08/06	2	86.70	16.6	85.52	87.50	-14.6	5,620	-0.26%
2024/08/05	14	80.64	13	80.32	79.60	1	5,402	0.02%
2024/08/02	13.3	90.38	22	90.11	88.40	-8.7	5,291	-0.16%
2024/08/01	34	92.71	30	93.33	93.70	4	5,121	0.08%
2024/07/31	4	88.48	4	89.45	89.70	0	4,911	0.00%
2024/07/30	52.3	85.10	2.4	89.57	89.80	49.9	4,824	1.03%
2024/07/29	6.2	87.37	1.1	87.35	86.10	5.2	4,720	0.11%
2024/07/26	3.1	84.76	0	0.00	85.60	3.1	4,569	0.07%
2024/07/23	2	88.45	1	86.30	85.90	1	4,499	0.02%
2024/07/22	54.2	87.33	3	89.80	87.10	51.2	4,419	1.16%
2024/07/19	2	89.20	7	89.89	89.30	-5	4,225	-0.12%
2024/07/18	2	91.25	6	91.10	90.80	-4	4,100	-0.10%
2024/07/17	10	94.84	7	95.31	93.30	3	3,974	0.08%
2024/07/16	18	95.44	15	95.59	95.60	3	3,796	0.08%
2024/07/15	36	96.75	52.4	97.60	95.10	-16.4	3,491	-0.47%
2024/07/12	76	89.48	159	89.84	90.10	-83	2,737	-3.03%	大賣/
2024/07/11	3	85.37	106.1	85.92	88.80	-103.1	2,094	-4.92%	大賣/鉅額交易
2024/07/10	9	80.54	1	80.00	80.80	8	1,885	0.42%
2024/07/09	4	77.58	29	77.95	79.50	-25	1,727	-1.45%
2024/07/08	28	79.06	30.1	77.09	79.00	-2.1	1,598	-0.13%
2024/07/05	1	75.80	4	75.95	76.00	-3	1,257	-0.24%
2024/07/04	1	69.00	0	0.00	69.10	1	1,199	0.08%
2024/07/03	0	0.00	0.1	69.20	69.50	-0.1	1,200	-0.01%
2024/07/01	0	0.00	2.4	69.57	68.70	-2.4	1,206	-0.19%
2024/06/28	2	69.75	0.4	69.40	69.60	1.6	1,203	0.13%
2024/06/27	5.1	68.96	2	68.85	68.60	3.1	1,197	0.26%
2024/06/26	2	69.89	0	0.00	69.50	2	1,197	0.17%
2024/06/25	4	69.32	0	0.00	70.30	4	1,200	0.34%
2024/06/21	1	68.50	0	0.00	68.80	1	1,192	0.09%
2024/06/20	0	0.00	1.1	69.31	69.30	-1.1	1,182	-0.09%
2024/06/19	91.1	70.39	0	0.00	70.90	91.1	1,157	7.87%
2024/06/18	101.2	71.59	0	71.50	71.00	101.2	1,130	8.95%	大買/鉅額交易
2024/06/17	0	0.00	1.7	72.41	71.60	-1.7	1,119	-0.15%
2024/06/14	0.3	70.40	2	71.05	71.20	-1.7	1,068	-0.16%
2024/06/13	10.1	71.78	16	71.79	70.50	-5.9	1,033	-0.57%
2024/06/12	1.1	68.36	1	67.90	68.00	0.1	871	0.01%
2024/06/11	0.1	67.27	0	0.00	67.20	0.1	862	0.01%
2024/06/06	1	68.80	1	68.00	67.70	0	853	0.00%
2024/06/05	3	67.77	5	67.82	67.30	-2	816	-0.24%
2024/06/04	2	67.25	2	66.70	66.50	0	794	0.00%
2024/05/30	1	66.80	0	0.00	66.20	1	806	0.12%
2024/05/28	0	0.00	1	66.90	66.80	-1	796	-0.13%
2024/05/23	0.2	65.95	0	0.00	65.30	0.2	784	0.03%
2024/05/22	1	65.50	5	66.70	66.80	-4	784	-0.51%
2024/05/16	0	64.70	0	0.00	64.60	0	803	0.00%
2024/05/15	0	0.00	1	64.40	64.50	-1	803	-0.12%
2024/05/10	0	63.30	2	63.60	63.80	-2	808	-0.25%
2024/05/07	0	0.00	1	63.80	64.20	-1	803	-0.12%
2024/05/06	0	64.20	0	0.00	64.40	0	801	0.00%
2024/05/03	0	64.70	0	0.00	64.30	0	800	0.00%
2024/05/02	1	65.30	1	65.00	65.20	0	801	0.00%
2024/04/30	2	64.55	1	64.20	64.20	1	808	0.12%
2024/04/26	1	63.20	3	62.90	63.20	-2	845	-0.24%
2024/04/24	0	0.00	1	63.10	63.50	-1	853	-0.12%
2024/04/19	1	61.80	0	62.10	62.00	1	872	0.11%
2024/04/18	1	63.50	0	0.00	63.80	1	865	0.12%
2024/04/16	0.1	63.60	0	0.00	63.10	0.1	858	0.01%
2024/04/12	1	66.80	1	66.40	66.50	0	858	0.00%
2024/04/11	1	65.70	0	0.00	65.70	1	864	0.12%
2024/04/10	0	0.00	4	66.90	66.30	-4	912	-0.44%
2024/03/22	4	64.60	0	0.00	64.70	4	1,091	0.37%
2024/03/19	0	64.00	0	0.00	63.90	0	1,389	0.00%
2024/03/18	0	0.00	3	63.70	63.90	-3	1,631	-0.18%
2024/03/06	1	65.50	0	0.00	65.20	1	1,771	0.06%
2024/03/05	0.1	66.60	0	0.00	66.40	0.1	1,762	0.01%
2024/02/27	1	67.20	0	0.00	67.20	1	1,804	0.06%
2024/02/26	0	0.00	1	68.70	68.90	-1	1,879	-0.05%
2024/02/22	0	0.00	1	69.50	68.50	-1	1,899	-0.05%
2024/02/21	1	67.00	0	0.00	68.40	1	1,878	0.05%
2024/02/20	0	67.90	0	0.00	67.10	0	1,864	0.00%
2024/02/19	0	0.00	1	68.20	67.90	-1	1,862	-0.05%
2024/02/15	0	0.00	0	66.50	66.30	0	1,853	0.00%
2024/02/05	1	66.60	0	0.00	66.60	1	1,844	0.05%
2024/02/01	0.1	66.40	0	0.00	66.40	0.1	1,839	0.01%
2024/01/24	1	69.70	1	69.00	68.40	0	1,855	0.00%
2024/01/23	0	0.00	1	68.50	69.20	-1	1,838	-0.05%
2024/01/22	0	0.00	1	66.80	66.60	-1	1,792	-0.06%
2024/01/17	1	65.10	0	0.00	64.70	1	1,780	0.06%
2024/01/08	0	0.00	2	67.10	66.70	-2	1,774	-0.11%
2024/01/05	0	0.00	2	67.50	67.70	-2	1,761	-0.11%
2024/01/04	0	0.00	4	67.30	67.10	-4	1,749	-0.23%
2024/01/03	4	69.45	0	0.00	69.40	4	1,707	0.23%
2024/01/02	0	0.00	1	70.40	70.30	-1	1,693	-0.06%
2023/12/29	0	0.00	4	69.80	70.20	-4	1,683	-0.24%
2023/12/28	0	0.00	1	70.10	69.60	-1	1,675	-0.06%
2023/12/27	4	70.70	3	70.80	70.60	1	1,658	0.06%
2023/12/26	1	71.00	16	71.38	70.60	-15	1,639	-0.91%
2023/12/25	3	71.40	1	70.80	71.70	2	1,555	0.13%
2023/12/21	0	0.00	1	68.20	68.70	-1	1,494	-0.07%
2023/12/20	4	69.50	1	69.40	69.50	3	1,489	0.20%
2023/12/19	2	68.05	0	0.00	69.20	2	1,476	0.14%
2023/12/18	1	69.20	3	69.73	69.10	-2	1,451	-0.14%
2023/12/15	4	71.15	1	70.70	70.40	3	1,416	0.21%
2023/12/14	8	73.18	6.6	73.31	72.30	1.4	1,350	0.10%
2023/12/13	10	71.85	10	71.38	72.80	0	1,139	0.00%
2023/12/12	2	68.15	4	69.10	69.00	-2	894	-0.22%
2023/12/07	2	66.20	1	66.70	65.90	1	765	0.13%
2023/12/06	0	0.00	1	66.30	65.50	-1	749	-0.13%
2023/11/28	0	0.00	4	66.20	66.40	-4	718	-0.56%
2023/11/27	0	0.00	1	66.50	65.40	-1	719	-0.14%
2023/11/24	1	66.10	0	0.00	66.10	1	710	0.14%
2023/11/23	5	67.38	11	67.46	67.30	-6	685	-0.88%
2023/11/22	14	65.23	2	66.00	65.10	12	603	1.99%
2023/11/20	1	64.60	3	64.23	64.40	-2	563	-0.35%
2023/11/17	3	63.50	1	63.40	63.60	2	544	0.37%
2023/11/16	0	0.00	1	63.30	63.40	-1	543	-0.18%
2023/11/15	1	63.00	1.1	63.07	63.10	-0.1	538	-0.02%
2023/11/13	1	62.50	0	0.00	62.30	1	545	0.18%
2023/11/09	0	0.00	2.2	62.82	62.40	-2.2	553	-0.39%
2023/11/08	1	63.30	1	63.50	63.30	0	580	0.00%
2023/11/03	8	63.39	9	62.98	62.80	-1	598	-0.17%
2023/10/31	0	61.00	0	0.00	60.50	0	635	0.00%
2023/10/30	2	61.30	1	61.50	61.50	1	698	0.14%
2023/10/27	1	60.90	0	0.00	61.00	1	704	0.14%
2023/10/26	0	61.60	1	61.40	60.90	-1	712	-0.14%
2023/10/24	1	60.90	0	0.00	61.00	1	716	0.14%
2023/10/17	1	62.00	0	0.00	61.60	1	717	0.14%
2023/10/06	0	62.70	0	0.00	62.60	0	776	0.00%
2023/10/05	0	0.00	1	62.90	62.90	-1	793	-0.13%
2023/09/20	1	64.60	0	0.00	64.00	1	1,027	0.10%
2023/09/18	0	0.00	1	66.40	65.70	-1	1,046	-0.10%
2023/09/06	0.1	64.10	0	0.00	64.50	0.1	1,286	0.01%
2023/09/05	0	0.00	1	64.80	65.10	-1	1,286	-0.08%
2023/09/01	0	0.00	1	64.10	63.80	-1	1,286	-0.08%
2023/08/31	1	63.10	0	0.00	63.80	1	1,298	0.08%
2023/08/24	1	62.90	0	0.00	62.40	1	1,466	0.07%
2023/08/18	0	0.00	4	62.60	62.20	-4	1,487	-0.27%
2023/08/14	3	62.07	0	0.00	62.00	3	1,480	0.20%
2023/08/11	1	64.90	0	0.00	64.80	1	1,470	0.07%
2023/08/09	0.3	66.70	1	66.90	66.60	-0.8	1,457	-0.05%
2023/08/07	0	0.00	1	66.30	67.40	-1	1,454	-0.07%
2023/08/04	1	64.70	0	0.00	65.50	1	1,421	0.07%
2023/08/02	0	0.00	4	67.35	65.70	-4	1,408	-0.28%
2023/08/01	0	0.00	1	64.50	64.60	-1	1,340	-0.07%
2023/07/31	2	64.30	1	65.10	64.10	1	1,335	0.07%
2023/07/28	0	64.80	0	0.00	64.80	0	1,330	0.00%
2023/07/27	0	0.00	1	64.80	65.00	-1	1,325	-0.08%
2023/07/26	1	64.70	1	64.30	64.30	0	1,323	0.00%
2023/07/25	1	65.00	0	0.00	65.00	1	1,321	0.08%
2023/07/24	2	64.50	0	0.00	64.50	2	1,318	0.15%
2023/07/18	1	68.00	0	0.00	66.30	1	1,307	0.08%
2023/07/17	0	0.00	6	67.00	67.60	-6	1,305	-0.46%
2023/07/14	0.1	67.20	0	0.00	67.50	0.1	1,307	0.01%
2023/07/13	2	68.35	8	68.30	67.90	-6	1,311	-0.46%
2023/07/12	1	66.90	2	67.40	67.70	-1	1,309	-0.08%
2023/07/11	7	68.57	5.1	68.22	68.30	1.9	1,300	0.15%
2023/07/10	2	68.60	2	67.55	67.40	0	1,282	0.00%
2023/07/07	2	66.80	0	0.00	67.00	2	1,231	0.16%
2023/07/06	5.1	67.66	12	67.58	67.90	-6.9	1,194	-0.58%
2023/07/05	2	66.20	2	66.40	66.10	0	1,169	0.00%
2023/07/03	0	0.00	1	64.50	64.30	-1	1,143	-0.09%
2023/06/30	2	64.40	1	64.80	64.30	1	1,142	0.09%
2023/06/28	4	65.00	0	0.00	64.90	4	1,127	0.35%
2023/06/27	0	0.00	6	65.22	64.40	-6	1,133	-0.53%
2023/06/26	1	66.20	1	66.10	65.90	0	1,125	0.00%
2023/06/20	1	67.20	0	0.00	66.60	1	1,132	0.09%
2023/06/19	3	67.67	1	68.60	67.20	2	1,128	0.18%
2023/06/15	15	69.37	3	69.27	68.80	12	1,108	1.08%
2023/06/14	12	68.77	5	69.28	68.00	7	1,043	0.67%
2023/06/13	0	0.00	12	65.97	66.20	-12	924	-1.30%
2023/06/05	1	67.30	1	67.30	66.80	0	1,138	0.00%
2023/06/02	1	66.10	1	66.10	66.00	0	1,430	0.00%
2023/06/01	2	68.00	18	68.28	66.80	-16	1,630	-0.98%
2023/05/31	1	65.30	0	0.00	65.50	1	1,517	0.07%
2023/05/30	0	0.00	1	64.90	64.90	-1	1,510	-0.07%
2023/05/22	1	64.30	0	0.00	64.00	1	1,532	0.07%
2023/05/18	0	64.10	1	64.10	64.20	-1	1,534	-0.06%
2023/05/17	1	64.60	0	0.00	64.00	1	1,533	0.07%
2023/05/16	0	0.00	1	62.60	62.60	-1	1,514	-0.07%
2023/05/11	0	0.00	2	62.20	61.80	-2	1,521	-0.13%
2023/05/10	0	0.00	1	63.00	63.00	-1	1,521	-0.07%
2023/05/09	0	0.00	1	62.70	62.60	-1	1,534	-0.07%
2023/05/08	1	63.50	0	0.00	63.40	1	1,537	0.07%
2023/04/26	1	63.00	1	63.40	63.40	0	1,684	0.00%
2023/04/25	0	0.00	2	64.60	62.80	-2	1,682	-0.12%
2023/04/21	1	64.70	0	0.00	64.30	1	1,669	0.06%
2023/04/19	0	0.00	8	66.70	66.60	-8	1,661	-0.48%
2023/04/18	0	0.00	1	68.10	67.30	-1	1,661	-0.06%
2023/04/17	1	68.20	6	68.33	68.50	-5	1,643	-0.30%
2023/04/14	0	0.00	0	67.00	67.00	0	1,613	0.00%
2023/04/13	0	0.00	1	66.80	66.80	-1	1,603	-0.06%
2023/04/12	1	67.10	0	66.90	67.10	1	1,584	0.06%
2023/04/11	1	67.10	3	67.00	67.10	-2	1,579	-0.13%
2023/04/10	0	67.20	6	67.15	67.00	-6	1,574	-0.38%
2023/03/30	1	66.10	1	66.20	66.10	0	1,537	0.00%
2023/03/29	0	65.80	0	0.00	65.50	0	1,530	0.00%
2023/03/28	1	65.50	0	0.00	65.30	1	1,527	0.07%
2023/03/27	8	66.10	1	66.40	66.10	7	1,517	0.46%
2023/03/24	2	66.10	2	66.85	66.10	0	1,515	0.00%
2023/03/23	1	66.20	0	0.00	66.20	1	1,505	0.07%
2023/03/22	2	66.05	3	66.07	65.80	-1	1,500	-0.07%
2023/03/21	0	0.00	1	65.30	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	11	64.74	2	64.60	63.80	9	1,483	0.61%
2023/03/15	1	64.90	0	0.00	65.00	1	1,475	0.07%
2023/03/14	4	65.20	1	65.30	64.90	3	1,469	0.20%
2023/03/13	8	65.98	2	66.10	66.20	6	1,460	0.41%
2023/03/10	0	0.00	5	68.60	67.60	-5	1,441	-0.35%
2023/03/09	6	71.27	4	71.00	70.30	2	1,400	0.14%
2023/03/08	2	70.35	3	70.83	70.60	-1	1,394	-0.07%
2023/03/07	27	72.78	11	72.81	72.40	16	1,322	1.21%
2023/03/06	8	70.69	12	70.32	72.00	-4	1,015	-0.39%
2023/03/03	0	0.00	1	65.90	65.50	-1	792	-0.13%
2023/03/01	1	64.70	0	0.00	64.40	1	790	0.13%
2023/02/23	0	0.00	1	66.10	65.80	-1	814	-0.12%
2023/02/21	1	66.90	1	67.10	67.10	0	961	0.00%
2023/02/20	0	0.00	1	66.00	66.10	-1	957	-0.10%
2023/02/16	2	64.95	0.5	65.00	64.90	1.5	964	0.16%
2023/02/15	1	64.20	0	65.30	64.40	1	986	0.10%
2023/02/13	1	64.80	0	0.00	64.90	1	1,026	0.10%
2023/02/10	0	65.70	0	0.00	64.80	0	1,044	0.00%
2023/02/09	0	0.00	2	66.05	65.80	-2	1,051	-0.19%
2023/02/08	2	66.60	0	0.00	66.60	2	1,059	0.19%
2023/02/02	5	67.58	4	67.30	67.10	1	1,066	0.09%
2023/02/01	0.3	66.00	3	64.73	66.00	-2.7	986	-0.27%
2023/01/31	0	0.00	1	63.30	63.70	-1	961	-0.10%
2023/01/17	1	61.10	0	0.00	61.50	1	968	0.10%
2023/01/11	0	0.00	2	63.20	62.90	-2	1,027	-0.19%
2023/01/06	0	0.00	1	62.00	62.50	-1	1,037	-0.10%
2023/01/05	1	61.30	1	61.20	61.10	0	1,044	0.00%
2023/01/03	0	0.00	1	60.10	61.00	-1	1,059	-0.09%
2022/12/30	1	61.10	0	0.00	60.50	1	1,062	0.09%
2022/12/28	0.5	61.00	3	60.60	60.20	-2.5	1,085	-0.23%
2022/12/27	1	61.60	0	0.00	61.60	1	1,092	0.09%
2022/12/20	0	0.00	1	62.20	61.40	-1	1,217	-0.08%
2022/12/19	1	63.00	0	0.00	63.00	1	1,224	0.08%
2022/12/16	4	63.50	8	63.20	63.20	-4	1,229	-0.33%
2022/12/15	5	64.20	2	64.10	64.20	3	1,232	0.24%
2022/12/14	0	63.90	0	0.00	63.80	0	1,236	0.00%
2022/12/13	1	63.40	0	0.00	63.00	1	1,235	0.08%
2022/12/12	1	63.10	0	0.00	63.50	1	1,239	0.08%
2022/12/05	2	66.70	9	66.43	66.40	-7	1,241	-0.56%
2022/12/02	0	0.00	1	66.60	66.20	-1	1,238	-0.08%
2022/12/01	1	65.80	0	0.00	65.70	1	1,230	0.08%
2022/11/30	1	65.70	6	66.20	66.00	-5	1,236	-0.40%
2022/11/24	1	63.60	1	64.10	64.10	0	1,282	0.00%
2022/11/23	1	64.30	1	63.70	63.20	0	1,297	0.00%
2022/11/22	2	63.35	0	0.00	63.50	2	1,297	0.15%
2022/11/21	9	65.57	0	0.00	64.20	9	1,296	0.69%
2022/11/18	6	67.50	3	66.40	66.00	3	1,280	0.23%
2022/11/17	2	65.45	1	66.00	65.30	1	1,185	0.08%
2022/11/09	0	0.00	30	63.40	63.10	-30	1,156	-2.59%
2022/11/08	1	63.10	2	63.00	62.80	-1	1,252	-0.08%
2022/11/07	32	62.66	1	62.20	62.40	31	1,249	2.48%
2022/11/04	0	0.00	1	61.30	61.70	-1	1,305	-0.08%
2022/11/03	2	59.45	2	59.75	61.10	0	1,352	0.00%
2022/11/02	2	59.00	1	58.80	58.70	1	1,323	0.08%
2022/10/31	0	0.00	1	57.00	57.30	-1	1,317	-0.08%
2022/10/28	0	0.00	1	55.80	55.70	-1	1,317	-0.08%
2022/10/19	2	59.50	0	0.00	59.00	2	1,286	0.16%
2022/10/13	0.2	56.20	2	56.00	56.30	-1.8	1,329	-0.13%
2022/10/07	0	0.00	1	59.10	59.20	-1	1,413	-0.07%
2022/10/05	0	0.00	1	58.40	58.50	-1	1,464	-0.07%
2022/10/04	1	56.80	0	0.00	57.30	1	1,455	0.07%
2022/09/30	2	55.25	2	56.25	57.60	0	1,450	0.00%
2022/09/26	0	0.00	1	55.80	55.80	-1	1,437	-0.07%
2022/09/22	0	60.40	6	59.80	59.80	-6	1,475	-0.41%
2022/09/20	0	62.00	0	0.00	61.90	0	1,464	0.00%
2022/09/14	0	63.40	0	0.00	63.60	0	1,483	0.00%
2022/09/13	1	64.40	0	0.00	64.70	1	1,489	0.07%
2022/09/06	8	63.60	9	63.13	63.00	-1	1,537	-0.06%
2022/09/05	2	63.00	0	0.00	62.40	2	1,516	0.13%
2022/09/02	1	65.40	0	0.00	64.40	1	1,509	0.07%
2022/09/01	4	65.98	2	65.05	64.90	2	1,511	0.13%
2022/08/31	1	65.90	0	0.00	65.90	1	1,462	0.07%
2022/08/30	0	65.90	1	64.90	65.30	-1	1,456	-0.07%
2022/08/26	1	66.40	0	0.00	66.60	1	1,440	0.07%
2022/08/24	0	65.00	0	0.00	65.00	0	1,438	0.00%
2022/08/23	1	65.70	11	65.10	65.30	-10	1,438	-0.70%
2022/08/22	5	65.90	8	67.93	65.50	-3	1,434	-0.21%
2022/08/19	0	0.00	1.3	66.97	67.30	-1.3	1,413	-0.09%
2022/08/18	0	0.00	1	67.20	67.10	-1	1,409	-0.07%
2022/08/17	1	67.90	1	68.00	67.30	0	1,404	0.00%
2022/08/16	3	67.83	2	68.50	67.80	1	1,383	0.07%
2022/08/15	21	68.78	9	67.34	67.50	12	1,348	0.89%
2022/08/12	2	64.50	0	0.00	64.70	2	1,247	0.16%
2022/08/11	7	65.83	4	66.10	65.30	3	1,241	0.24%
2022/08/10	5	63.84	5	63.74	64.90	0	1,185	0.00%
2022/08/09	1	61.80	0	0.00	62.20	1	1,139	0.09%
2022/08/05	0	0.00	1	61.90	62.00	-1	1,143	-0.09%
2022/08/04	3	60.97	3	60.80	61.00	0	1,154	0.00%
2022/08/03	2	61.25	1	61.70	60.40	1	1,156	0.09%
2022/08/02	1	61.30	0	0.00	61.00	1	1,194	0.08%
2022/08/01	0	0.00	1	62.90	62.50	-1	1,266	-0.08%
2022/07/29	1	61.90	0	0.00	62.50	1	1,269	0.08%
2022/07/28	0	0.00	1	61.40	61.40	-1	1,264	-0.08%
2022/07/25	0	0.00	1	63.50	63.00	-1	1,246	-0.08%
2022/07/22	0	0.00	5	62.30	62.30	-5	1,225	-0.41%
2022/07/21	0	0.00	1	62.30	62.90	-1	1,243	-0.08%
2022/07/20	2	61.90	2	63.20	61.60	0	1,235	0.00%
2022/07/19	1	62.00	0	0.00	62.30	1	1,234	0.08%
2022/07/15	7	61.83	4	61.88	62.50	3	1,197	0.25%
2022/07/14	1	58.10	1	58.70	59.80	0	1,139	0.00%
2022/07/13	2	57.80	1	57.80	57.40	1	1,110	0.09%
2022/07/12	0	0.00	1	55.20	54.90	-1	1,088	-0.09%
2022/07/11	2	57.30	1	57.30	57.10	1	1,090	0.09%
2022/07/08	2	58.10	1	58.30	57.40	1	1,082	0.09%
2022/07/07	0	0.00	3	54.57	56.20	-3	1,059	-0.28%
2022/07/06	1	57.70	2	56.15	56.00	-1	1,034	-0.10%
2022/07/05	1	58.80	1	58.70	58.40	0	1,026	0.00%
2022/07/01	5	59.26	5	59.80	56.90	0	1,010	0.00%
2022/06/30	1	62.00	0	0.00	61.70	1	980	0.10%
2022/06/29	1	64.50	0	0.00	64.50	1	965	0.10%
2022/06/27	0	0.00	1	66.00	66.10	-1	978	-0.10%
2022/06/24	0	0.00	1	64.90	64.40	-1	991	-0.10%
2022/06/22	2	63.50	0	0.00	63.00	2	987	0.20%
2022/06/21	1	62.60	20	63.00	65.20	-19	987	-1.92%
2022/06/20	3	61.83	2	62.75	61.20	1	990	0.10%
2022/06/17	2	65.20	1	64.80	64.80	1	972	0.10%
2022/06/16	0	0.00	1	66.30	66.00	-1	961	-0.10%
2022/06/15	2	68.20	2	67.45	67.20	0	980	0.00%
2022/06/14	1	67.00	1	66.60	66.70	0	982	0.00%
2022/06/13	3	67.43	1	68.30	67.00	2	992	0.20%
2022/06/10	7	69.99	1	70.80	69.70	6	997	0.60%
2022/06/06	11	69.57	1	69.30	69.00	10	1,022	0.98%
2022/05/25	0	0.00	1	66.90	66.90	-1	1,121	-0.09%
2022/05/24	0	0.00	0	66.50	65.60	0	1,166	0.00%
2022/05/17	0	0.00	1	65.20	65.30	-1	1,249	-0.08%
2022/05/16	3	63.73	0	0.00	63.30	3	1,309	0.23%
2022/05/13	0	0.00	2	62.95	63.00	-2	1,330	-0.15%
2022/05/11	0	0.00	1	63.80	63.20	-1	1,350	-0.07%
2022/05/10	0	64.60	3	63.80	65.00	-3	1,365	-0.22%
2022/05/09	20	64.07	0	0.00	63.90	20	1,350	1.48%
2022/05/06	2	70.60	2	70.60	70.90	0	1,297	0.00%
2022/04/27	2	69.10	0	0.00	70.50	2	1,424	0.14%
2022/04/15	1	75.70	0	0.00	74.60	1	1,656	0.06%
2022/04/14	1	76.20	0	0.00	76.40	1	1,739	0.06%
2022/04/12	2	74.80	0	0.00	74.60	2	1,877	0.11%
2022/04/11	0	0.00	1	75.50	75.10	-1	2,042	-0.05%
2022/04/08	1	77.20	1	77.70	77.50	0	2,098	0.00%
2022/04/06	1	77.70	0	0.00	77.70	1	2,278	0.04%
2022/03/30	1	80.50	0	0.00	79.90	1	2,374	0.04%
2022/03/28	0	0.00	8	78.28	78.90	-8	2,457	-0.33%
2022/03/18	2	77.35	3	77.83	77.20	-1	2,977	-0.03%
2022/03/17	3	77.03	1	77.00	77.90	2	3,123	0.06%
2022/03/16	0	0.00	2	74.92	75.10	-2	3,204	-0.06%
2022/03/15	1	76.10	1	76.40	75.20	0	3,383	0.00%
2022/03/11	0	0.00	1	77.80	76.80	-1	3,803	-0.03%
2022/03/10	0	0.00	5.1	77.98	78.20	-5.1	4,261	-0.12%
2022/03/09	1	75.90	0	76.40	76.30	1	4,438	0.02%
2022/03/08	3	75.90	2	77.75	75.00	1	4,797	0.02%
2022/03/07	1	77.00	0	0.00	77.30	1	5,230	0.02%
2022/03/04	2	80.91	0	0.00	80.80	2	5,903	0.03%
2022/03/03	1.1	82.81	1	82.60	82.20	0.1	6,146	0.00%
2022/03/02	0	0.00	1	82.40	82.40	-1	6,633	-0.02%
2022/03/01	2.1	82.46	0	0.00	82.70	2.1	6,960	0.03%
2022/02/24	18	81.37	19	80.24	80.10	-1	7,408	-0.01%
2022/02/23	0	0.00	1	84.70	84.00	-1	8,140	-0.01%
2022/02/22	21	84.67	0	0.00	83.80	21	8,544	0.25%
2022/02/18	4	87.55	1	87.50	87.50	3	8,995	0.03%
2022/02/17	0	0.00	4	89.10	88.30	-4	9,348	-0.04%
2022/02/16	19	88.28	2	87.70	87.70	17	9,614	0.18%
2022/02/15	0	0.00	11.1	87.88	87.20	-11.1	9,597	-0.12%
2022/02/14	11	85.53	0	0.00	85.80	11	9,604	0.11%
2022/02/08	1	86.90	1	87.50	88.20	0	9,651	0.00%
2022/01/21	2	86.40	2	86.35	85.50	0	10,050	0.00%
2022/01/20	0	0.00	0.4	88.20	88.00	-0.4	10,227	0.00%
2022/01/19	1	88.00	1	87.70	87.70	0	10,315	0.00%
2022/01/17	0	0.00	5	87.94	88.80	-5	10,459	-0.05%
2022/01/14	4	86.28	1	86.10	87.00	3	10,445	0.03%
2022/01/13	1.2	88.43	4	88.80	88.90	-2.9	10,393	-0.03%
2022/01/12	10	88.50	3	88.50	88.60	7	10,380	0.07%
2022/01/11	8	91.03	17	89.95	89.20	-9	10,346	-0.09%
2022/01/10	3	91.93	10	91.75	92.00	-7	10,289	-0.07%
2022/01/07	24	91.85	19.2	91.26	91.00	4.8	10,265	0.05%
2022/01/06	15	94.05	7	93.90	93.90	8	10,182	0.08%
2022/01/05	3	95.43	0	0.00	95.20	3	10,147	0.03%
2022/01/04	17	96.53	7.4	96.33	96.90	9.6	10,056	0.10%
2022/01/03	3	94.80	4	94.65	95.00	-1	9,897	-0.01%
2021/12/30	1	94.30	1	94.20	93.90	0	9,850	0.00%
2021/12/29	3	94.13	0	0.00	93.60	3	9,816	0.03%
2021/12/28	2.2	93.36	3	93.90	93.90	-0.8	9,685	-0.01%
2021/12/27	1	93.70	4	94.05	94.00	-3	9,668	-0.03%
2021/12/24	3.1	93.26	0	0.00	92.70	3.1	9,660	0.03%
2021/12/23	0	0.00	0.3	94.07	93.80	-0.3	9,637	0.00%
2021/12/22	1	94.50	8	94.01	94.00	-7	9,623	-0.07%
2021/12/21	1	93.30	7	93.79	93.70	-6	9,564	-0.06%
2021/12/20	1	92.20	2	93.10	92.00	-1	9,464	-0.01%
2021/12/17	8.1	91.98	11	91.79	91.20	-2.9	9,411	-0.03%
2021/12/16	3	93.60	9	93.84	94.20	-6	9,293	-0.06%
2021/12/15	13	93.08	6	92.90	92.10	7	9,227	0.08%
2021/12/14	9	93.54	14	92.42	92.00	-5	9,170	-0.05%
2021/12/13	11.2	94.17	11	93.43	93.80	0.2	9,086	0.00%
2021/12/10	13.1	96.27	1	96.20	95.50	12.1	8,940	0.13%
2021/12/09	9	97.62	13	97.32	96.90	-4	8,845	-0.05%
2021/12/08	8	99.53	9.2	99.73	98.50	-1.2	8,661	-0.01%
2021/12/07	11	98.35	1	99.40	97.10	10	8,383	0.12%
2021/12/06	35.2	99.98	33.4	99.87	97.60	1.8	8,243	0.02%
2021/12/03	9	97.38	6	97.38	96.90	3	7,806	0.04%
2021/12/02	61.4	100.09	47	99.11	97.00	14.4	7,640	0.19%
2021/12/01	15	99.61	35	100.31	101.50	-20	7,293	-0.27%
2021/11/30	21	99.95	29.4	99.73	99.10	-8.4	6,853	-0.12%
2021/11/29	27	93.45	26	92.45	94.10	1	6,181	0.02%
2021/11/26	50	95.68	63.1	95.92	96.40	-13.1	6,102	-0.21%
2021/11/25	12	96.28	29	96.58	95.00	-17	5,614	-0.30%
2021/11/24	7	93.27	15	93.50	93.60	-8	5,292	-0.15%
2021/11/23	42.1	94.45	20	94.18	92.70	22	5,125	0.43%
2021/11/22	59	98.54	52	98.43	97.50	7	4,867	0.14%
2021/11/19	24	93.59	15.1	93.98	93.30	9	4,204	0.21%
2021/11/18	5	91.74	17.1	91.25	90.60	-12.1	3,805	-0.32%
2021/11/17	5	87.64	1	87.70	87.10	4	3,454	0.12%
2021/11/16	34.2	91.73	12.1	90.59	89.80	22.1	3,338	0.66%
2021/11/15	9.1	89.73	32	92.36	94.30	-23	2,987	-0.77%
2021/11/12	2	85.90	0	0.00	85.80	2	2,733	0.07%
2021/11/11	1	85.70	1	86.50	85.90	0	2,700	0.00%
2021/11/08	4	84.25	2	84.90	84.10	2	2,768	0.07%
2021/11/05	2	87.30	0	0.00	87.10	2	2,769	0.07%
2021/11/04	2	88.15	0	0.00	87.60	2	2,776	0.07%
2021/11/03	2	87.10	4	87.78	87.30	-2	2,807	-0.07%
2021/11/02	7	88.29	21	86.41	86.20	-14	2,751	-0.51%
2021/11/01	10.2	88.78	10	88.90	87.70	0.2	2,682	0.01%
2021/10/29	18	87.42	13.3	87.96	88.50	4.7	2,551	0.18%
2021/10/28	4	87.13	30	87.45	87.60	-26	2,440	-1.07%
2021/10/27	24	83.28	3	83.43	83.60	21	2,248	0.93%
2021/10/26	4.1	81.33	4	81.65	81.00	0.1	2,177	0.00%
2021/10/25	0	0.00	2	78.70	79.10	-2	2,043	-0.10%
2021/10/22	1	76.50	0	0.00	77.30	1	2,101	0.05%
2021/10/15	0	0.00	1	75.60	75.50	-1	2,483	-0.04%
2021/10/14	0	0.00	1	74.60	74.60	-1	2,590	-0.04%
2021/10/12	0	0.00	1	75.20	74.60	-1	2,734	-0.04%
2021/10/06	2	74.35	0	0.00	73.00	2	3,545	0.06%
2021/10/05	0	0.00	1	73.00	73.50	-1	3,752	-0.03%
2021/10/04	1	72.10	1	71.50	71.50	0	3,780	0.00%
2021/09/29	0	0.00	0.2	76.30	75.70	-0.2	4,236	0.00%
2021/09/28	3	78.50	0	0.00	78.30	3	4,308	0.07%
2021/09/27	1	79.60	2	79.65	79.50	-1	4,375	-0.02%
2021/09/24	2	79.80	3	79.73	80.10	-1	4,502	-0.02%
2021/09/23	1	80.00	1	80.60	79.40	0	4,629	0.00%
2021/09/22	1	77.80	1.1	78.38	79.20	-0.1	4,870	0.00%
2021/09/17	2	79.45	2	80.10	79.80	0	5,327	0.00%
2021/09/16	2	80.30	1	81.50	80.30	1	5,816	0.02%
2021/09/15	0	0.00	1	79.40	79.50	-1	5,953	-0.02%
2021/09/14	1	79.30	0	0.00	79.40	1	5,957	0.02%
2021/09/09	0	0.00	2	79.00	79.90	-2	6,033	-0.03%
2021/09/08	1	78.50	0	0.00	78.20	1	6,034	0.02%
2021/09/07	1	81.20	3	80.20	80.80	-2	6,014	-0.03%
2021/09/06	3	83.47	0	81.50	81.10	3	6,010	0.05%
2021/09/03	1	82.50	0	0.00	82.30	1	6,001	0.02%
2021/09/01	4.1	85.55	2	84.85	84.40	2.1	5,976	0.03%
2021/08/30	1	82.10	1	82.10	82.60	0	5,832	0.00%
2021/08/27	0	0.00	1	83.00	83.00	-1	5,834	-0.02%
2021/08/26	1	84.50	0	0.00	84.40	1	5,837	0.02%
2021/08/25	1	85.10	3	82.53	83.40	-2	5,850	-0.03%
2021/08/24	2	81.00	2	81.55	81.10	0	5,818	0.00%
2021/08/23	0	0.00	2	80.10	81.40	-2	5,850	-0.03%
2021/08/20	2	79.40	0	0.00	78.60	2	5,873	0.03%
2021/08/19	0	0.00	1	79.90	78.50	-1	5,897	-0.02%
2021/08/18	1	78.20	0	0.00	80.70	1	5,935	0.02%
2021/08/17	2	79.35	0	0.00	78.50	2	5,938	0.03%
2021/08/16	8	79.91	0	0.00	79.90	8	5,943	0.13%
2021/08/13	3	83.93	2	82.80	83.00	1	5,914	0.02%
2021/08/12	1	84.70	5	84.14	85.50	-4	5,910	-0.07%
2021/08/11	7.1	83.19	1	81.40	81.50	6.1	5,905	0.10%
2021/08/10	5	85.38	2	84.80	85.30	3	5,891	0.05%
2021/08/09	6.1	86.93	4	86.60	86.00	2.1	5,919	0.04%
2021/08/06	3	85.73	1	85.00	84.80	2	5,888	0.03%
2021/08/04	3	86.70	0	0.00	86.10	3	6,030	0.05%
2021/08/03	3	87.87	0	0.00	88.00	3	6,078	0.05%
2021/08/02	0	0.00	3	85.60	86.60	-3	6,180	-0.05%
2021/07/30	5	85.70	1	85.80	85.80	4	6,216	0.06%
2021/07/29	2	86.30	0	0.00	87.10	2	6,226	0.03%
2021/07/28	8	86.06	0	0.00	85.90	8	6,249	0.13%
2021/07/27	5	89.86	2	89.75	89.30	3	6,322	0.05%
2021/07/26	4	91.28	7.3	91.66	91.70	-3.3	6,284	-0.05%
2021/07/23	2	89.50	2	89.80	89.20	0	6,240	0.00%
2021/07/22	2	88.85	1	90.20	89.20	1	6,484	0.02%
2021/07/21	1	88.00	14	90.03	88.20	-13	6,516	-0.20%
2021/07/20	10.2	87.15	1	85.80	86.60	9.2	6,441	0.14%
2021/07/19	4.1	89.88	2	90.20	89.50	2.1	6,373	0.03%
2021/07/16	3	90.63	3	91.47	91.30	0	6,365	0.00%
2021/07/15	6.2	89.85	7.1	90.41	90.40	-1	6,363	-0.01%
2021/07/14	4	91.33	2	91.85	90.60	2	6,334	0.03%
2021/07/13	15	94.62	24.1	97.88	92.20	-9.1	6,255	-0.15%
2021/07/12	4	92.78	12.3	92.85	94.30	-8.3	5,656	-0.15%
2021/07/09	1	90.10	21	90.35	90.20	-20	5,498	-0.36%
2021/07/08	2.1	91.18	2	90.95	91.10	0.1	5,553	0.00%
2021/07/07	6	90.87	1	90.90	90.80	5	5,573	0.09%
2021/07/06	19	94.14	19	95.07	92.10	0	5,563	0.00%
2021/07/05	1.1	91.47	0	0.00	91.60	1.1	5,337	0.02%
2021/07/02	13	90.38	7	89.80	89.20	6	5,510	0.11%
2021/07/01	4	90.15	19	89.39	88.00	-15	5,490	-0.27%
2021/06/30	5	91.74	1	91.60	92.00	4	5,433	0.07%
2021/06/29	31	92.94	25	91.88	92.50	6	5,408	0.11%
2021/06/28	35	93.26	12	92.60	92.40	23	5,203	0.44%
2021/06/25	10	88.21	26	88.41	91.00	-16	4,772	-0.34%
2021/06/24	7	84.21	5	84.06	86.20	2	4,312	0.05%
2021/06/23	1	81.90	6	82.05	81.90	-5	4,197	-0.12%
2021/06/22	0	0.00	6	80.20	79.70	-6	4,216	-0.14%
2021/06/21	1	81.30	20	80.90	80.80	-19	4,232	-0.45%
2021/06/18	21	83.51	2	83.15	83.30	19	4,293	0.44%
2021/06/16	1	80.70	0	0.00	80.90	1	4,455	0.02%
2021/06/15	2	82.29	2	82.40	82.00	0	4,576	0.00%
2021/06/11	0	0.00	2	81.85	81.20	-2	4,646	-0.04%
2021/06/09	0	0.00	1	80.90	80.50	-1	4,810	-0.02%
2021/06/08	0	0.00	8	80.14	79.90	-8	4,865	-0.16%
2021/06/07	2	79.50	6	79.42	80.90	-4	5,077	-0.08%
2021/06/04	1	81.50	0	0.00	81.00	1	5,210	0.02%
2021/06/03	3	81.40	2	81.75	81.90	1	5,331	0.02%
2021/06/02	0	0.00	8	81.44	80.60	-8	5,422	-0.15%
2021/06/01	16	83.03	24	82.99	82.50	-8	5,826	-0.14%
2021/05/31	1	81.00	1.5	82.00	82.00	-0.5	5,898	-0.01%
2021/05/28	2	80.20	3	80.90	81.20	-1	5,980	-0.02%
2021/05/27	1	79.80	1	79.40	79.20	0	6,098	0.00%
2021/05/26	2.5	79.12	1	79.70	79.00	1.5	6,293	0.02%
2021/05/25	0	0.00	1	77.80	78.20	-1	6,397	-0.02%
2021/05/24	1	76.80	2	76.70	77.40	-1	6,618	-0.02%
2021/05/21	6	76.30	1	76.30	76.20	5	6,937	0.07%
2021/05/20	1	73.50	0	0.00	73.90	1	7,728	0.01%
2021/05/19	0	0.00	8	74.29	75.00	-8	8,583	-0.09%
2021/05/18	1	71.00	5	70.74	73.60	-4	8,963	-0.04%
2021/05/17	1	66.60	2	68.05	68.30	-1	8,983	-0.01%
2021/05/14	3	74.00	2	75.25	73.50	1	9,000	0.01%
2021/05/13	1	68.80	2	72.40	74.20	-1	9,084	-0.01%
2021/05/12	5	72.18	0	0.00	72.00	5	9,244	0.05%
2021/05/11	3	78.37	3.1	78.31	77.60	-0.1	9,154	0.00%
2021/05/10	4	84.93	3	83.80	82.50	1	9,133	0.01%
2021/05/07	0	0.00	5.1	84.44	84.50	-5.1	9,148	-0.06%
2021/05/06	1	76.80	1.1	77.78	76.90	-0.1	9,143	0.00%
2021/05/05	3	77.73	19.1	77.37	77.00	-16.1	9,153	-0.18%
2021/05/04	8	79.38	2	78.35	78.10	6	9,146	0.07%
2021/05/03	6	86.22	3.4	86.25	85.60	2.6	9,019	0.03%
2021/04/29	14	89.44	1	88.60	88.70	13	8,986	0.14%
2021/04/28	51	92.21	17	92.86	90.70	34	8,972	0.38%
2021/04/27	1	90.20	4	90.73	91.20	-3	8,731	-0.03%
2021/04/26	3	89.17	1	89.20	88.90	2	8,680	0.02%
2021/04/23	4	87.35	2	88.15	88.20	2	8,683	0.02%
2021/04/22	1	90.30	4	89.55	86.60	-3	8,696	-0.03%
2021/04/21	8	88.96	1	90.70	88.80	7	8,661	0.08%
2021/04/20	7	90.20	1	89.00	90.00	6	8,621	0.07%
2021/04/19	2	88.65	10	88.60	88.80	-8	8,673	-0.09%
2021/04/16	1	90.80	1	89.55	89.80	0	8,803	0.00%
2021/04/15	1	89.30	3	89.23	89.30	-2	8,847	-0.02%
2021/04/14	4	87.45	2	88.90	87.40	2	8,872	0.02%
2021/04/13	9	89.62	7	89.14	88.10	2	8,858	0.02%
2021/04/12	0	0.00	1	91.90	90.00	-1	8,845	-0.01%
2021/04/09	11	91.76	3	91.00	90.70	8	8,899	0.09%
2021/04/08	8	92.20	13	92.58	93.30	-5	8,771	-0.06%
2021/04/07	5	89.28	2	89.40	89.20	3	8,521	0.04%
2021/04/06	3	88.70	2	88.75	87.70	1	8,521	0.01%
2021/04/01	13	90.16	1	89.61	89.70	12	8,460	0.14%
2021/03/31	1	89.89	2	89.45	89.30	-1	8,378	-0.01%
2021/03/30	3	88.97	3	89.07	88.90	0	8,353	0.00%
2021/03/29	1	89.20	0	0.00	88.80	1	8,334	0.01%
2021/03/26	1	87.90	1	87.90	88.20	0	8,323	0.00%
2021/03/25	2	86.75	0	0.00	86.30	2	8,295	0.02%
2021/03/24	0	0.00	1	87.70	87.50	-1	8,304	-0.01%
2021/03/23	2	88.05	7	87.29	87.10	-5	8,284	-0.06%
2021/03/22	6	90.15	4	89.35	88.80	2	8,227	0.02%
2021/03/19	2	90.55	2	91.20	91.10	0	8,208	0.00%
2021/03/18	2	91.05	3	91.20	91.20	-1	8,174	-0.01%
2021/03/17	1	89.30	0	0.00	89.30	1	8,218	0.01%
2021/03/16	4	90.23	4	90.50	89.90	0	8,359	0.00%
2021/03/15	1	89.00	3	89.40	88.80	-2	8,476	-0.02%
2021/03/12	4	89.35	3	89.83	89.10	1	8,447	0.01%
2021/03/11	29	91.43	11	92.12	90.10	18	8,423	0.21%
2021/03/10	10	90.32	11	90.57	90.40	-1	8,239	-0.01%
2021/03/09	6	87.57	12	88.10	89.20	-6	8,160	-0.07%
2021/03/08	13	88.39	4	89.68	87.00	9	8,088	0.11%
2021/03/05	15	90.13	18	90.29	88.10	-3	8,016	-0.04%
2021/03/04	3	87.53	5	87.32	86.10	-2	7,670	-0.03%
2021/03/03	14	89.46	18	89.58	89.80	-4	7,702	-0.05%
2021/03/02	11	89.89	0	0.00	88.90	11	7,600	0.14%
2021/02/26	4	92.05	76	92.08	92.00	-72	7,479	-0.96%
2021/02/25	28	91.59	5	90.56	89.70	23	7,279	0.32%
2021/02/24	13	93.07	9	93.47	90.70	4	7,132	0.06%
2021/02/23	10	92.86	14	93.04	93.20	-4	6,872	-0.06%
2021/02/22	92.8	98.65	32	98.36	95.80	60.8	6,549	0.93%
2021/02/19	49	89.91	50	92.28	94.00	-1	5,820	-0.02%
2021/02/18	4	82.43	43	85.12	85.50	-39	4,952	-0.79%
2021/02/17	2	75.85	1	77.80	77.80	1	4,570	0.02%
2021/02/05	1	75.60	3	75.90	75.60	-2	4,508	-0.04%
2021/02/04	5.2	77.35	4	77.50	77.10	1.2	4,465	0.03%
2021/02/03	5	76.98	1	77.60	75.70	4	4,357	0.09%
2021/01/29	6	76.38	3	77.77	73.80	3	4,167	0.07%
2021/01/28	2	75.30	11	75.15	74.30	-9	4,016	-0.22%
2021/01/27	7	74.84	3	75.50	74.80	4	3,975	0.10%
2021/01/26	1	73.90	1	75.00	72.90	0	3,935	0.00%
2021/01/25	2	74.05	1	74.30	73.90	1	3,903	0.03%
2021/01/22	2	72.75	0	0.00	73.20	2	3,877	0.05%
2021/01/21	0	0.00	4	71.80	71.00	-4	3,846	-0.10%
2021/01/20	0	0.00	1	74.90	72.10	-1	3,809	-0.03%
2021/01/19	2	74.45	4	74.95	75.20	-2	3,750	-0.05%
2021/01/18	6	73.08	2	73.80	73.80	4	3,709	0.11%
2021/01/15	1	76.70	1	77.90	75.50	0	3,670	0.00%
2021/01/14	0	0.00	1	77.50	77.70	-1	3,619	-0.03%
2021/01/12	4	78.28	1	78.50	76.10	3	3,555	0.08%
2021/01/11	2	79.30	3	79.70	79.90	-1	3,465	-0.03%
2021/01/08	4	77.00	1	78.10	77.60	3	3,298	0.09%
2021/01/07	3	76.00	7	77.03	77.10	-4	3,212	-0.12%
2021/01/06	1	77.50	0	0.00	74.60	1	3,156	0.03%
2021/01/05	2	77.00	1	77.10	77.50	1	3,075	0.03%
2021/01/04	2	76.40	2	76.40	78.00	0	3,019	0.00%
2020/12/31	1	73.90	13	74.34	73.90	-12	2,905	-0.41%
2020/12/30	3	74.60	3	74.70	74.30	0	2,885	0.00%
2020/12/29	1	74.60	3	74.80	73.70	-2	2,867	-0.07%
2020/12/28	5	73.20	0	0.00	73.00	5	2,810	0.18%
2020/12/25	6	72.70	2	72.15	72.70	4	2,798	0.14%
2020/12/24	3	73.40	4	72.75	72.70	-1	2,779	-0.04%
2020/12/23	1	71.70	1	71.20	71.70	0	2,781	0.00%
2020/12/22	2	71.35	0	0.00	70.20	2	2,781	0.07%
2020/12/21	2	72.75	1	72.20	72.20	1	2,772	0.04%
2020/12/18	3	73.30	3	74.07	73.60	0	2,747	0.00%
2020/12/17	1	72.30	0	0.00	72.30	1	2,701	0.04%
2020/12/16	23	73.53	0	0.00	72.50	23	2,699	0.85%
2020/12/15	1	73.80	1	73.70	72.20	0	2,672	0.00%
2020/12/14	1	77.70	11	76.40	75.50	-10	2,592	-0.39%
2020/12/11	6	78.37	3	79.33	77.20	3	2,545	0.12%
2020/12/10	6	78.82	5	78.64	79.90	1	2,382	0.04%
2020/12/09	2	78.05	18	75.44	78.80	-16	2,176	-0.74%
2020/12/08	0	0.00	1	73.10	73.30	-1	1,938	-0.05%
2020/12/07	1	72.30	20	72.90	72.50	-19	1,922	-0.99%
2020/12/04	3	73.97	30	73.35	73.70	-27	1,889	-1.43%
2020/12/03	6	74.10	8	75.31	74.20	-2	1,868	-0.11%
2020/12/02	7	73.94	6	73.77	73.90	1	1,793	0.06%
2020/12/01	6	72.27	2	72.20	72.40	4	1,747	0.23%
2020/11/30	5	73.00	0	0.00	73.20	5	1,727	0.29%
2020/11/27	42	72.16	16	72.53	74.00	26	1,682	1.54%
2020/11/26	0	0.00	6	71.60	70.70	-6	1,507	-0.40%
2020/11/25	8	71.30	4	71.20	70.20	4	1,493	0.27%
2020/11/24	3	70.53	1	71.00	70.60	2	1,471	0.14%
2020/11/20	0	0.00	5	69.80	70.00	-5	1,459	-0.34%
2020/11/19	1	69.30	1	70.00	69.30	0	1,458	0.00%
2020/11/18	13	70.99	5	71.16	70.30	8	1,453	0.55%
2020/11/17	1	69.10	2	69.40	69.40	-1	1,379	-0.07%
2020/11/16	3	69.37	1	69.90	68.70	2	1,424	0.14%
2020/11/13	1	68.60	0	0.00	68.90	1	1,413	0.07%
2020/11/12	0	0.00	5	69.42	69.00	-5	1,426	-0.35%
2020/11/11	2	68.60	1	68.80	68.80	1	1,410	0.07%
2020/11/10	4	68.23	2	68.05	68.50	2	1,405	0.14%
2020/11/09	0	0.00	4	67.23	67.90	-4	1,366	-0.29%
2020/11/06	1	64.90	0	0.00	64.70	1	1,330	0.08%
2020/11/05	1	64.90	0	0.00	64.90	1	1,371	0.07%
2020/11/04	1	65.30	0	0.00	65.30	1	1,386	0.07%
2020/11/03	1	63.30	1	63.70	64.70	0	1,411	0.00%
2020/11/02	0	0.00	1	63.00	63.00	-1	1,442	-0.07%
2020/10/28	0	0.00	1	64.10	64.10	-1	1,529	-0.07%
2020/10/23	1	64.80	0	0.00	65.20	1	1,610	0.06%
2020/10/20	0	0.00	1	65.70	65.90	-1	1,770	-0.06%
2020/10/19	0	0.00	4	65.70	65.70	-4	1,809	-0.22%
2020/10/16	0	0.00	1	66.20	64.80	-1	1,906	-0.05%
2020/10/15	3	65.83	0	0.00	65.60	3	1,973	0.15%
2020/10/14	0	0.00	4	66.55	66.60	-4	1,992	-0.20%
2020/10/12	4	65.35	3	65.30	65.30	1	2,061	0.05%
2020/10/08	0	0.00	1	66.10	66.00	-1	2,110	-0.05%
2020/10/06	0	0.00	1	65.30	65.40	-1	2,244	-0.04%
2020/10/05	0	0.00	1	64.60	64.70	-1	2,411	-0.04%
2020/09/30	2	63.95	0	0.00	64.40	2	2,637	0.08%
2020/09/29	1	64.20	1	65.80	64.10	0	3,243	0.00%
2020/09/28	0	0.00	5	65.16	65.30	-5	3,547	-0.14%
2020/09/25	1	62.90	0	0.00	62.20	1	3,596	0.03%
2020/09/24	1	64.80	2	63.70	63.90	-1	3,593	-0.03%
2020/09/23	7	65.80	0	0.00	65.80	7	3,587	0.20%
2020/09/22	1	66.20	0	0.00	66.10	1	3,637	0.03%
2020/09/21	1	67.50	0	0.00	67.10	1	3,647	0.03%
2020/09/18	1	67.50	2	67.95	68.10	-1	3,653	-0.03%
2020/09/17	2	67.60	3	68.20	67.90	-1	3,672	-0.03%
2020/09/16	0	0.00	1	67.60	66.90	-1	3,674	-0.03%
2020/09/15	1	66.80	5	66.64	66.80	-4	3,674	-0.11%
2020/09/14	0	0.00	8	66.23	66.30	-8	3,807	-0.21%
2020/09/10	0	0.00	2	65.25	64.40	-2	3,849	-0.05%
2020/09/09	4	64.28	7	64.36	64.60	-3	3,879	-0.08%
2020/09/08	2	65.00	0	0.00	65.10	2	3,898	0.05%
2020/09/07	2	66.15	0	0.00	65.70	2	3,931	0.05%
2020/09/04	8	65.90	0	0.00	66.40	8	3,990	0.20%
2020/09/03	1	68.00	0	0.00	67.50	1	4,170	0.02%
2020/09/02	3	68.27	8	67.31	68.20	-5	4,182	-0.12%
2020/09/01	2	64.90	0	0.00	65.50	2	4,161	0.05%
2020/08/28	6	65.58	6	65.75	66.10	0	4,203	0.00%
2020/08/27	1	66.80	1	67.10	66.10	0	4,267	0.00%
2020/08/26	0	0.00	5	66.64	66.60	-5	4,415	-0.11%
2020/08/25	0	0.00	7	65.40	65.30	-7	4,424	-0.16%
2020/08/24	2	63.75	2	64.15	64.30	0	4,426	0.00%
2020/08/21	1	64.50	1	64.10	65.00	0	4,434	0.00%
2020/08/20	7	66.21	5	65.34	63.60	2	4,430	0.05%
2020/08/19	0	0.00	2	69.35	68.50	-2	4,386	-0.05%
2020/08/18	2	71.15	2	70.75	70.30	0	4,369	0.00%
2020/08/17	1	70.80	0	0.00	70.80	1	4,367	0.02%
2020/08/14	2	70.10	2	70.35	70.70	0	4,370	0.00%
2020/08/13	2	70.10	2	70.55	70.00	0	4,368	0.00%
2020/08/12	2	70.00	0	0.00	69.90	2	4,365	0.05%
2020/08/11	0	0.00	2	70.75	71.10	-2	4,377	-0.05%
2020/08/10	1	69.80	0	0.00	69.90	1	4,387	0.02%
2020/08/07	0	0.00	1	71.40	70.80	-1	4,407	-0.02%
2020/08/06	1	71.90	3	71.67	71.60	-2	4,397	-0.05%
2020/08/05	0	0.00	1	71.60	71.30	-1	4,403	-0.02%
2020/08/04	7	70.53	4	70.60	69.90	3	4,400	0.07%
2020/08/03	0	0.00	1	69.50	69.00	-1	4,527	-0.02%
2020/07/30	0	0.00	1	69.40	69.40	-1	4,592	-0.02%
2020/07/29	0	0.00	2	68.65	68.50	-2	4,577	-0.04%
2020/07/28	7	67.70	7	68.19	67.30	0	4,577	0.00%
2020/07/27	3	69.37	1	69.00	69.00	2	4,590	0.04%
2020/07/24	5	70.60	5	70.82	70.40	0	4,594	0.00%
2020/07/23	1	72.30	1	72.30	72.30	0	4,568	0.00%
2020/07/22	6	73.13	3	73.43	73.00	3	4,581	0.07%
2020/07/21	3	72.47	3	72.37	72.00	0	4,496	0.00%
2020/07/17	5	71.24	2	72.00	71.20	3	4,448	0.07%
2020/07/16	4	71.48	1	72.50	71.50	3	4,457	0.07%
2020/07/15	8	72.63	18	71.55	71.20	-10	4,439	-0.23%
2020/07/14	4	73.93	3	72.73	72.60	1	4,456	0.02%
2020/07/13	4	75.80	2.2	75.66	75.20	1.8	4,414	0.04%
2020/07/10	20	76.66	11	76.56	75.00	9	4,421	0.20%
2020/07/09	17	80.30	10	80.04	79.90	7	4,363	0.16%
2020/07/08	36.2	81.32	53.2	81.53	81.40	-17	4,194	-0.41%
2020/07/07	34	74.77	29	74.60	77.10	5	3,612	0.14%
2020/07/06	1	71.00	7	71.87	72.10	-6	3,368	-0.18%
2020/07/03	1	70.70	2	71.35	70.60	-1	3,365	-0.03%
2020/07/02	10	71.20	2	71.60	71.20	8	3,431	0.23%
2020/07/01	3	71.27	3	71.27	71.00	0	3,440	0.00%
2020/06/30	3	70.03	4	70.35	70.10	-1	3,412	-0.03%
2020/06/29	4	69.20	2	68.90	68.80	2	3,425	0.06%
2020/06/23	2	70.30	2	70.75	70.10	0	3,459	0.00%
2020/06/22	1	70.90	2	70.50	70.70	-1	3,480	-0.03%
2020/06/19	20	70.35	23	71.74	70.00	-3	3,529	-0.09%
2020/06/18	1	70.50	2	70.80	70.70	-1	3,433	-0.03%
2020/06/17	11	70.55	10	71.00	70.30	1	3,447	0.03%
2020/06/16	2	69.25	5	69.80	69.70	-3	3,475	-0.09%
2020/06/15	2	68.90	0	0.00	68.00	2	3,541	0.06%
2020/06/12	4	67.93	1	68.10	68.80	3	3,559	0.08%
2020/06/11	7	70.90	0	0.00	69.90	7	3,586	0.20%
2020/06/10	22.1	73.38	8	74.44	72.20	14.1	3,590	0.39%
2020/06/09	1	71.70	1	72.40	72.40	0	3,506	0.00%
2020/06/08	2.1	71.81	0	0.00	71.50	2.1	3,570	0.06%
2020/06/04	3	72.10	0	0.00	71.40	3	3,593	0.08%
2020/06/03	3	72.47	2	73.55	72.40	1	3,618	0.03%
2020/06/02	9	72.39	7	72.79	72.30	2	3,568	0.06%
2020/06/01	2	70.35	5	70.52	70.60	-3	3,436	-0.09%
2020/05/28	1	69.90	3	70.97	68.80	-2	3,474	-0.06%
2020/05/27	3	70.03	1	70.50	70.20	2	3,511	0.06%
2020/05/26	1	69.80	4	69.87	69.50	-3	3,585	-0.08%
2020/05/25	1	68.50	1	69.40	69.00	0	3,620	0.00%
2020/05/22	2	68.50	0	0.00	68.10	2	3,694	0.05%
2020/05/21	0	0.00	1	69.90	69.60	-1	3,740	-0.03%
2020/05/20	0	0.00	1	68.70	68.20	-1	3,767	-0.03%
2020/05/18	1	67.00	1	67.90	67.30	0	4,012	0.00%
2020/05/15	4	67.90	2	67.85	67.20	2	4,013	0.05%
2020/05/14	1	70.40	1	68.60	68.80	0	4,008	0.00%
2020/05/12	12	71.10	3	71.47	71.00	9	4,052	0.22%
2020/05/11	3	70.53	2	70.45	70.90	1	4,099	0.02%
2020/05/08	19	71.08	13	72.25	70.70	6	4,087	0.15%
2020/05/07	1	73.60	4	73.13	74.60	-3	3,973	-0.08%
2020/05/06	1	71.60	1	72.00	71.30	0	3,944	0.00%
2020/05/05	1	71.10	0	0.00	71.20	1	3,964	0.03%
2020/05/04	2	70.60	0	0.00	70.70	2	4,041	0.05%
2020/04/30	1	72.70	4	72.58	72.60	-3	4,096	-0.07%
2020/04/29	4	71.23	5	71.16	71.30	-1	4,105	-0.02%
2020/04/28	5	70.82	2	71.65	70.40	3	4,132	0.07%
2020/04/27	2	70.15	4	70.33	70.40	-2	4,228	-0.05%
2020/04/22	1	66.60	2	67.10	68.50	-1	4,402	-0.02%
2020/04/21	8	69.53	3	68.60	67.50	5	4,488	0.11%
2020/04/20	1	70.10	1	70.60	70.40	0	4,530	0.00%
2020/04/17	5	70.44	4	70.90	69.20	1	4,584	0.02%
2020/04/16	5	69.96	4	70.10	69.70	1	4,725	0.02%
2020/04/15	4	69.90	6	70.13	70.10	-2	4,829	-0.04%
2020/04/14	10	69.05	14	69.12	69.70	-4	4,917	-0.08%
2020/04/13	7	68.01	3	67.53	67.40	4	5,160	0.08%
2020/04/10	1	67.50	0	0.00	66.80	1	5,536	0.02%
2020/04/09	3	68.13	5	67.56	67.30	-2	5,868	-0.03%
2020/04/08	6	67.88	11	67.83	68.40	-5	6,121	-0.08%
2020/04/07	19	65.41	7	64.56	66.60	12	6,268	0.19%
2020/04/01	1	62.20	8	61.33	62.00	-7	6,722	-0.10%
2020/03/31	7	61.47	1	63.00	61.00	6	7,310	0.08%
2020/03/30	2	59.75	10	59.93	61.90	-8	7,651	-0.10%
2020/03/27	3	63.03	3	63.60	61.00	0	7,928	0.00%
2020/03/26	3	61.37	9	61.13	61.80	-6	8,385	-0.07%
2020/03/25	9	61.99	25	61.79	61.60	-16	8,673	-0.18%
2020/03/24	7	58.89	4	57.98	58.90	3	8,750	0.03%
2020/03/23	16	54.32	5	54.08	54.10	11	8,864	0.12%
2020/03/20	12	56.25	13	56.83	57.50	-1	9,195	-0.01%
2020/03/19	16	52.59	5	55.14	52.30	11	9,238	0.12%
2020/03/18	2	60.35	3	60.23	58.10	-1	9,165	-0.01%
2020/03/17	5	61.40	7	61.76	60.20	-2	9,235	-0.02%
2020/03/16	10	67.21	4	64.45	62.00	6	9,171	0.07%
2020/03/13	3	67.73	2	66.45	68.00	1	9,102	0.01%
2020/03/12	2	76.55	1	75.10	71.00	1	9,013	0.01%
2020/03/11	1	81.20	6	80.68	78.50	-5	8,929	-0.06%
2020/03/10	3	79.03	3	80.00	80.80	0	8,950	0.00%
2020/03/09	14	79.58	4	80.78	79.00	10	8,906	0.11%
2020/03/06	8	83.44	0	0.00	83.20	8	8,846	0.09%
2020/03/05	1	84.40	3	84.90	84.60	-2	8,831	-0.02%
2020/03/04	7	83.07	5	83.72	83.70	2	8,817	0.02%
2020/03/03	2	84.00	7	84.07	83.70	-5	8,805	-0.06%
2020/03/02	6	81.08	8	82.38	81.50	-2	8,759	-0.02%
2020/02/27	13	85.92	12	85.01	83.70	1	8,723	0.01%
2020/02/26	6	88.68	6	89.58	88.30	0	8,644	0.00%
2020/02/25	8	90.56	2	90.55	90.30	6	8,605	0.07%
2020/02/24	3	90.00	8	90.81	91.90	-5	8,532	-0.06%
2020/02/21	3	90.33	5	90.70	90.70	-2	8,502	-0.02%
2020/02/20	10	91.98	8	92.14	91.00	2	8,474	0.02%
2020/02/19	5	89.96	20	89.71	92.10	-15	8,358	-0.18%
2020/02/18	2	88.45	1	89.00	88.30	1	8,233	0.01%
2020/02/17	6	88.65	16	89.19	88.40	-10	8,238	-0.12%
2020/02/14	2	88.40	1	88.30	88.80	1	8,215	0.01%
2020/02/13	9	88.17	3	88.60	87.80	6	8,200	0.07%
2020/02/12	6	87.37	7	87.84	88.50	-1	8,187	-0.01%
2020/02/10	27	83.11	47	83.13	84.00	-20	8,140	-0.25%
2020/02/07	6	86.90	0	0.00	85.40	6	8,138	0.07%
2020/02/06	5	87.28	10	87.57	88.00	-5	8,139	-0.06%
2020/02/05	11	87.75	2	88.10	86.70	9	8,141	0.11%
2020/02/04	4	87.60	2	87.30	87.60	2	8,089	0.02%
2020/02/03	12	81.35	25	81.88	84.80	-13	8,065	-0.16%
2020/01/31	0	0.00	2	85.50	86.50	-2	8,256	-0.02%
2020/01/30	15	87.73	102.6	88.50	86.60	-87.6	8,282	-1.06%	大賣/
2020/01/20	8	95.35	0	0.00	96.20	8	8,158	0.10%
2020/01/17	6	96.12	9	95.43	95.00	-3	8,174	-0.04%
2020/01/16	16	95.79	15	95.43	96.60	1	8,264	0.01%
2020/01/15	12	96.26	3	96.80	95.50	9	8,159	0.11%
2020/01/14	13	99.01	12	98.18	98.30	1	8,055	0.01%
2020/01/13	9	97.14	6	97.72	98.20	3	7,961	0.04%
2020/01/10	23	99.18	9	99.33	97.00	14	7,897	0.18%
2020/01/09	7	99.57	13	100.06	100.50	-6	7,686	-0.08%
2020/01/08	13	99.36	8	99.83	97.40	5	7,556	0.07%
2020/01/07	13	99.94	17	99.42	99.20	-4	7,403	-0.05%
2020/01/06	124	106.73	12	105.46	103.00	112	7,077	1.58%	大買/鉅額交易
2020/01/03	15	104.63	13	104.81	104.50	2	6,656	0.03%
2020/01/02	21	109.55	10	109.45	108.50	11	6,306	0.17%
2019/12/31	2	106.50	20.7	107.03	108.00	-18.7	6,011	-0.31%
2019/12/30	11	106.18	19	105.87	105.50	-8	5,801	-0.14%
2019/12/27	10	106.50	17	106.62	106.00	-7	5,576	-0.13%
2019/12/26	45	106.60	34	105.54	106.50	11	5,269	0.21%
2019/12/25	15	99.57	12	99.25	101.50	3	4,672	0.06%
2019/12/24	9	96.20	7	96.61	96.50	2	4,318	0.05%
2019/12/23	28.7	96.32	62	96.35	95.80	-33.3	4,028	-0.83%
2019/12/20	4	88.30	18.4	88.15	88.90	-14.4	3,572	-0.40%
2019/12/19	7	86.93	4	86.55	85.60	3	3,250	0.09%
2019/12/18	12	86.30	8	86.61	86.50	4	3,126	0.13%
2019/12/17	22.4	86.08	33.2	85.52	86.00	-10.9	3,007	-0.36%
2019/12/16	3	80.97	6.2	81.74	82.80	-3.2	2,674	-0.12%
2019/12/12	15	80.91	8	81.69	80.20	7	2,560	0.27%
2019/12/10	1	78.70	0	0.00	79.20	1	2,462	0.04%
2019/12/09	0	0.00	1	79.10	78.90	-1	2,476	-0.04%
2019/12/06	3	78.90	0	0.00	78.40	3	2,492	0.12%
2019/12/05	3	79.27	2	78.80	78.70	1	2,519	0.04%
2019/12/02	1	77.70	0	0.00	77.40	1	2,515	0.04%
2019/11/29	0	0.00	8	77.50	78.40	-8	2,554	-0.31%
2019/11/28	3.1	77.77	0	0.00	77.80	3.1	2,560	0.12%
2019/11/25	0	0.00	2	77.10	77.40	-2	2,839	-0.07%
2019/11/21	8	76.40	0	0.00	76.50	8	2,896	0.28%
2019/11/20	2	76.85	0	0.00	76.60	2	2,931	0.07%
2019/11/19	0	0.00	2	77.80	77.80	-2	2,967	-0.07%
2019/11/18	1	78.20	2	78.00	78.10	-1	2,988	-0.03%
2019/11/15	2	78.15	1	78.30	78.20	1	3,030	0.03%
2019/11/14	1	78.20	0	0.00	77.70	1	3,075	0.03%
2019/11/13	1	78.80	2	79.20	79.10	-1	3,136	-0.03%
2019/11/11	3	80.90	0	0.00	79.70	3	3,175	0.09%
2019/11/08	2	82.90	0	0.00	83.00	2	3,204	0.06%
2019/11/07	4.1	84.01	8	84.21	83.60	-3.9	3,248	-0.12%
2019/11/06	2	84.50	5	85.06	84.20	-3	3,240	-0.09%
2019/11/05	4	86.00	1	85.40	85.20	3	3,239	0.09%
2019/11/04	1	85.70	7	86.13	85.40	-6	3,240	-0.19%
2019/11/01	2	85.00	4	85.08	85.30	-2	3,225	-0.06%
2019/10/31	2	84.20	3	84.70	84.00	-1	3,225	-0.03%
2019/10/30	21	85.80	34	86.05	84.90	-13	3,181	-0.41%
2019/10/29	1	84.10	10	83.67	84.80	-9	2,957	-0.30%
2019/10/28	3	82.20	1	82.80	82.10	2	2,908	0.07%
2019/10/25	4	83.63	4	83.28	83.00	0	2,909	0.00%
2019/10/24	21	83.31	13	83.51	84.30	8	2,857	0.28%
2019/10/22	0	0.00	1.3	80.92	80.10	-1.3	2,736	-0.05%
2019/10/18	3	81.20	3	80.50	80.80	0	2,802	0.00%
2019/10/17	1	80.30	1	80.30	79.80	0	2,838	0.00%
2019/10/16	2	80.10	2	79.90	79.80	0	2,929	0.00%
2019/10/15	2	79.65	0	0.00	79.10	2	3,218	0.06%
2019/10/14	1	78.60	3	79.13	78.90	-2	3,284	-0.06%
2019/10/09	1	79.20	1	79.90	79.00	0	3,275	0.00%
2019/10/07	10	81.40	1	81.30	81.10	9	3,333	0.27%
2019/10/04	0	0.00	1	81.20	81.00	-1	3,349	-0.03%
2019/10/03	0	0.00	2	80.70	80.60	-2	3,366	-0.06%
2019/10/01	5	80.36	6	79.78	80.60	-1	3,381	-0.03%
2019/09/27	1	78.50	0	0.00	78.30	1	3,409	0.03%
2019/09/26	5	80.00	0	0.00	79.30	5	3,494	0.14%
2019/09/25	1	79.00	0	0.00	79.30	1	3,539	0.03%
2019/09/24	0	0.00	1	81.50	81.20	-1	3,690	-0.03%
2019/09/23	1	81.00	0	0.00	81.00	1	3,757	0.03%
2019/09/20	0	0.00	3	80.20	80.70	-3	4,061	-0.07%
2019/09/18	5	81.64	2	81.80	81.50	3	4,017	0.07%
2019/09/17	6	81.82	4	82.05	81.90	2	4,030	0.05%
2019/09/16	3	81.63	1	82.60	81.50	2	4,101	0.05%
2019/09/11	4	82.80	0	0.00	82.30	4	4,240	0.09%
2019/09/10	0	0.00	3	82.20	82.30	-3	4,277	-0.07%
2019/09/09	6	83.82	2	83.65	83.60	4	4,317	0.09%
2019/09/06	0	0.00	1	85.40	85.30	-1	4,528	-0.02%
2019/09/05	3	86.37	5	86.02	85.90	-2	4,789	-0.04%
2019/09/04	9	84.91	3	85.40	85.50	6	4,813	0.12%
2019/09/03	16	85.67	3	86.20	84.70	13	4,841	0.27%
2019/09/02	5	86.10	4	86.10	86.00	1	4,833	0.02%
2019/08/30	10	86.75	3	86.17	85.70	7	4,851	0.14%
2019/08/29	21.5	87.59	10	87.86	86.10	11.5	4,820	0.24%
2019/08/28	5	85.64	14	86.43	87.70	-9	4,687	-0.19%
2019/08/27	4	83.65	5	84.32	84.00	-1	4,565	-0.02%
2019/08/26	7	83.10	11	82.86	82.00	-4	4,579	-0.09%
2019/08/23	4	86.68	0	0.00	85.10	4	4,534	0.09%
2019/08/22	2	86.75	8	86.38	85.80	-6	4,491	-0.13%
2019/08/21	6	85.00	3	85.77	85.30	3	4,431	0.07%
2019/08/20	1	84.90	3	85.30	85.30	-2	4,411	-0.05%
2019/08/19	8	85.26	4	85.43	84.10	4	4,378	0.09%
2019/08/16	9	84.34	13	84.67	85.00	-4	4,345	-0.09%
2019/08/15	1	81.20	1	80.70	82.60	0	4,266	0.00%
2019/08/14	6	82.12	3	82.10	82.30	3	4,258	0.07%
2019/08/13	6	81.83	7	81.40	80.70	-1	4,238	-0.02%
2019/08/12	2	83.35	1	82.50	82.90	1	4,208	0.02%
2019/08/08	3	79.47	4	79.38	79.50	-1	4,154	-0.02%
2019/08/07	5	78.64	4	79.28	78.00	1	4,167	0.02%
2019/08/06	0	0.00	2	77.95	79.50	-2	4,196	-0.05%
2019/08/05	1	78.20	7	79.57	78.00	-6	4,198	-0.14%
2019/08/02	1	81.00	0	0.00	80.60	1	4,196	0.02%
2019/08/01	3	82.97	4	82.68	82.70	-1	4,210	-0.02%
2019/07/31	8	81.36	6	82.37	83.40	2	4,220	0.05%
2019/07/30	6	84.12	7	82.80	81.80	-1	4,191	-0.02%
2019/07/29	5	85.44	6	85.55	85.10	-1	4,203	-0.02%
2019/07/26	4	85.18	1	85.40	85.40	3	4,270	0.07%
2019/07/25	5	84.84	4	84.63	86.00	1	4,275	0.02%
2019/07/24	10	84.48	6	84.23	84.30	4	4,282	0.09%
2019/07/23	4	85.23	5	85.66	84.80	-1	4,307	-0.02%
2019/07/22	2	85.00	0	0.00	84.90	2	4,351	0.05%
2019/07/19	6	85.35	1	85.40	85.00	5	4,365	0.11%
2019/07/18	6	87.42	3	87.53	85.00	3	4,337	0.07%
2019/07/17	16	89.36	15	89.57	87.20	1	4,321	0.02%
2019/07/16	9	87.42	10	87.17	86.80	-1	4,094	-0.02%
2019/07/15	4	85.13	2	85.75	86.00	2	4,122	0.05%
2019/07/12	1	85.60	1	85.90	85.80	0	4,268	0.00%
2019/07/11	0	0.00	1	87.00	86.00	-1	4,338	-0.02%
2019/07/10	1	84.90	1	85.30	86.40	0	4,383	0.00%
2019/07/09	1	85.50	1	84.20	84.00	0	4,450	0.00%
2019/07/08	0	0.00	5	84.80	85.10	-5	4,593	-0.11%
2019/07/05	5	86.20	1	86.60	86.40	4	4,668	0.09%
2019/07/04	9	85.97	2	85.70	86.00	7	4,777	0.15%
2019/07/03	7	88.19	3	89.60	87.00	4	4,814	0.08%
2019/07/02	3	88.77	0	0.00	88.50	3	4,827	0.06%
2019/07/01	6	91.05	7	91.60	89.70	-1	4,829	-0.02%
2019/06/28	0	0.00	8	86.09	86.90	-8	4,801	-0.17%
2019/06/27	14	86.76	23	87.03	86.90	-9	5,131	-0.18%
2019/06/26	2	81.75	2	81.85	82.40	0	4,997	0.00%
2019/06/25	2	81.55	1	82.80	81.30	1	5,226	0.02%
2019/06/24	3	82.00	3	81.93	82.70	0	5,489	0.00%
2019/06/21	3	83.40	0	0.00	80.80	3	6,009	0.05%
2019/06/20	12	83.66	9	84.21	84.00	3	6,228	0.05%
2019/06/19	6	82.78	7	82.84	82.20	-1	6,977	-0.01%
2019/06/18	4	81.65	0	0.00	80.80	4	7,536	0.05%
2019/06/17	1	81.20	2	81.45	83.00	-1	7,921	-0.01%
2019/06/14	7	81.84	13	82.06	81.60	-6	7,923	-0.08%
2019/06/13	23	80.92	30	80.46	80.40	-7	7,774	-0.09%
2019/06/12	6	74.60	4	75.15	76.00	2	7,605	0.03%
2019/06/11	7	74.11	9	74.41	74.10	-2	7,906	-0.03%
2019/06/10	6	73.23	11	72.15	73.50	-5	8,015	-0.06%
2019/06/06	3	70.20	5	70.70	70.00	-2	8,052	-0.02%
2019/06/05	2	72.80	2	72.95	72.30	0	8,025	0.00%
2019/06/04	6	72.65	1	72.40	72.10	5	8,039	0.06%
2019/06/03	1	72.20	0	0.00	72.20	1	8,071	0.01%
2019/05/31	2	74.45	0	0.00	73.60	2	8,119	0.02%
2019/05/30	7	73.11	3	73.00	73.10	4	8,167	0.05%
2019/05/29	1	72.00	0	0.00	72.20	1	8,229	0.01%
2019/05/24	1	73.50	2	73.45	72.60	-1	8,468	-0.01%
2019/05/23	2	73.50	0	0.00	72.90	2	8,607	0.02%
2019/05/22	2	76.10	1	75.50	75.50	1	9,113	0.01%
2019/05/21	3	76.90	4	76.23	77.30	-1	9,173	-0.01%
2019/05/20	1	74.50	1	75.30	75.20	0	9,297	0.00%
2019/05/17	2	76.30	1	76.10	75.00	1	9,366	0.01%
2019/05/16	2	79.30	2	78.85	78.00	0	9,375	0.00%
2019/05/15	2	80.90	2	80.75	80.00	0	9,406	0.00%
2019/05/14	0	0.00	3	78.33	80.60	-3	9,518	-0.03%
2019/05/13	1	79.60	9	79.67	78.50	-8	9,507	-0.08%
2019/05/10	3	82.27	5	82.94	81.50	-2	9,510	-0.02%
2019/05/09	5	82.90	0	0.00	82.00	5	9,554	0.05%
2019/05/08	4	83.85	2	84.80	85.40	2	9,574	0.02%
2019/05/07	4	86.75	3	87.03	86.00	1	9,573	0.01%
2019/05/06	4	86.65	2	85.90	85.70	2	9,611	0.02%
2019/05/03	7	89.80	7	90.24	89.70	0	9,571	0.00%
2019/05/02	1	88.50	3	88.47	88.00	-2	9,524	-0.02%
2019/04/30	4	86.95	2	87.40	88.30	2	9,544	0.02%
2019/04/29	2	87.65	1	86.10	85.50	1	9,591	0.01%
2019/04/26	6	88.78	2	89.10	87.50	4	9,773	0.04%
2019/04/25	4	91.78	5	91.68	91.40	-1	9,894	-0.01%
2019/04/24	3	91.20	4	91.08	90.80	-1	9,943	-0.01%
2019/04/23	8	90.40	5	90.62	90.40	3	10,073	0.03%
2019/04/22	1	92.00	8	92.14	92.00	-7	10,362	-0.07%
2019/04/19	9	91.84	2	91.45	91.30	7	10,529	0.07%
2019/04/18	13	93.12	21	92.05	92.50	-8	10,755	-0.07%
2019/04/17	10	91.56	4	92.43	91.20	6	10,669	0.06%
2019/04/16	9	92.64	6	92.38	92.20	3	10,632	0.03%
2019/04/15	16	92.46	6	92.63	93.60	10	10,584	0.09%
2019/04/12	11	93.97	4.6	92.30	91.50	6.4	10,511	0.06%
2019/04/11	10	96.26	7	96.69	94.80	3	10,375	0.03%
2019/04/10	9	96.81	11	97.07	96.30	-2	10,308	-0.02%
2019/04/09	10	97.50	3	98.20	96.10	7	10,267	0.07%
2019/04/08	3	97.87	1	98.70	96.50	2	10,221	0.02%
2019/04/03	0	0.00	1	98.90	97.50	-1	10,114	-0.01%
2019/04/02	3	98.70	5	98.84	98.80	-2	10,066	-0.02%
2019/04/01	24.3	100.76	26	100.06	97.40	-1.7	9,895	-0.02%
2019/03/29	8	96.91	5	97.72	98.40	3	9,486	0.03%
2019/03/28	5	97.42	26	96.65	96.40	-21	9,346	-0.22%
2019/03/27	45	97.54	6	97.43	97.70	39	9,125	0.43%
2019/03/26	13	99.71	36	99.02	99.10	-23	8,857	-0.26%
2019/03/25	8	93.13	6	93.23	95.60	2	8,350	0.02%
2019/03/22	29.3	95.06	22	96.30	94.60	7.3	8,080	0.09%
2019/03/21	12	87.51	38	88.93	90.50	-26	7,287	-0.36%
2019/03/20	20	84.72	41	85.06	82.30	-21	6,741	-0.31%
2019/03/19	0	0.00	4	79.90	80.20	-4	6,353	-0.06%
2019/03/18	5	79.70	1	79.90	78.80	4	6,301	0.06%
2019/03/15	11	79.65	7	78.90	78.80	4	6,244	0.06%
2019/03/14	38	79.68	27	80.06	80.10	11	6,161	0.18%
2019/03/13	3	76.60	8	77.90	79.10	-5	5,920	-0.08%
2019/03/12	0	0.00	2	76.55	75.60	-2	5,834	-0.03%
2019/03/11	4	74.88	1	75.30	74.90	3	5,819	0.05%
2019/03/08	1	75.00	0	0.00	74.80	1	5,987	0.02%
2019/03/07	1	75.40	1	77.30	75.60	0	6,020	0.00%
2019/03/06	2	78.15	3	78.33	77.40	-1	6,106	-0.02%
2019/03/05	4	78.28	4	78.53	77.20	0	6,139	0.00%
2019/03/04	9	77.68	3	77.83	77.00	6	6,128	0.10%
2019/02/27	2	76.95	0	0.00	77.20	2	6,089	0.03%
2019/02/26	5	78.34	1	78.90	77.50	4	6,118	0.07%
2019/02/25	7	79.83	24	80.10	79.20	-17	6,320	-0.27%
2019/02/22	30	79.51	5	79.32	78.80	25	6,205	0.40%
2019/02/21	9	77.84	25	78.98	79.70	-16	6,066	-0.26%
2019/02/20	4	75.20	6	75.20	74.20	-2	5,579	-0.04%
2019/02/19	3	75.17	5	75.34	75.00	-2	5,591	-0.04%
2019/02/18	4	73.20	10	73.25	74.50	-6	5,466	-0.11%
2019/02/15	7	73.71	0	0.00	72.50	7	5,404	0.13%
2019/02/14	5	74.94	3	74.90	74.10	2	5,410	0.04%
2019/02/13	8	75.45	4	76.48	74.80	4	5,440	0.07%
2019/02/12	0	0.00	9	75.03	75.00	-9	5,329	-0.17%
2019/02/11	0	0.00	2	74.80	74.80	-2	5,362	-0.04%
2019/01/30	3	74.33	6	74.32	73.50	-3	5,743	-0.05%
2019/01/29	2	73.50	5	73.62	74.00	-3	6,050	-0.05%
2019/01/28	4	72.93	1	72.70	72.70	3	6,021	0.05%
2019/01/25	4	73.58	4	73.63	73.20	0	6,071	0.00%
2019/01/24	1	72.50	1	72.50	72.50	0	6,106	0.00%
2019/01/23	3	72.97	3	72.83	72.50	0	6,125	0.00%
2019/01/22	6	73.38	3	73.57	73.00	3	6,136	0.05%
2019/01/21	7	74.37	3	74.90	73.80	4	6,157	0.06%
2019/01/18	13	74.65	21	75.18	74.30	-8	6,148	-0.13%
2019/01/17	15	74.21	13	74.48	72.70	2	5,990	0.03%
2019/01/16	10	74.71	7	74.86	74.10	3	5,890	0.05%
2019/01/15	10	74.04	9	74.64	75.50	1	5,839	0.02%
2019/01/14	21	74.75	25	74.95	75.10	-4	5,709	-0.07%
2019/01/11	13	72.58	10	72.64	71.80	3	5,386	0.06%
2019/01/10	14	71.71	16	70.93	71.50	-2	5,164	-0.04%
2019/01/09	2	68.45	6	68.65	67.60	-4	4,877	-0.08%
2019/01/08	3	68.30	1	67.30	68.50	2	4,827	0.04%
2019/01/07	0	0.00	0	66.80	66.40	0	4,801	0.00%
2019/01/04	1	64.10	0	0.00	64.00	1	4,813	0.02%
2019/01/03	2	67.00	0	0.00	65.30	2	4,893	0.04%
2019/01/02	1	67.20	1	67.30	67.00	0	4,968	0.00%
2018/12/28	1	66.50	1	66.50	66.20	0	4,990	0.00%
2018/12/27	1	64.30	1	65.20	65.20	0	4,989	0.00%
2018/12/26	1	64.50	1	62.70	62.70	0	4,986	0.00%
2018/12/22	0	0.00	2	63.85	63.80	-2	5,205	-0.04%
2018/12/21	2	64.75	1	62.80	64.60	1	5,238	0.02%
2018/12/20	1	65.30	0	0.00	64.50	1	5,217	0.02%
2018/12/19	1	66.60	2	66.80	66.30	-1	5,225	-0.02%
2018/12/18	5	67.34	4	67.75	66.70	1	5,263	0.02%
2018/12/17	1	68.00	3	67.70	68.60	-2	5,355	-0.04%
2018/12/14	1	67.60	3	67.80	67.50	-2	5,358	-0.04%
2018/12/13	7	68.47	2	68.45	67.40	5	5,338	0.09%
2018/12/12	2	66.50	9	66.87	67.70	-7	5,285	-0.13%
2018/12/10	0	0.00	3	63.93	63.50	-3	5,277	-0.06%
2018/12/07	4	66.00	2	65.80	65.60	2	5,273	0.04%
2018/12/06	10	66.83	5	67.04	64.70	5	5,302	0.09%
2018/12/05	7	67.61	3	67.60	66.90	4	5,326	0.08%
2018/12/04	4	69.95	4	70.25	69.90	0	5,422	0.00%
2018/12/03	13	69.38	16	69.48	69.80	-3	5,413	-0.06%
2018/11/30	5	66.72	2	66.55	66.70	3	5,250	0.06%
2018/11/29	2	66.50	2	69.80	66.50	0	5,216	0.00%
2018/11/28	5	67.12	2	67.00	68.00	3	5,100	0.06%
2018/11/27	3	65.37	3	65.67	66.90	0	5,032	0.00%
2018/11/26	1	65.20	2	65.00	65.00	-1	4,961	-0.02%
2018/11/23	6	64.12	15	64.69	64.40	-9	4,940	-0.18%
2018/11/22	24	66.73	26	66.23	64.10	-2	4,887	-0.04%
2018/11/20	4	62.88	2	62.90	62.90	2	4,632	0.04%
2018/11/19	3	63.27	6	63.43	63.50	-3	4,629	-0.06%
2018/11/16	3	63.23	3	63.30	62.60	0	4,624	0.00%
2018/11/15	1	60.90	1	61.60	61.70	0	4,569	0.00%
2018/11/14	1	61.70	1	61.00	60.80	0	4,587	0.00%
2018/11/13	12	60.20	4	59.68	62.20	8	4,617	0.17%
2018/11/12	3	62.47	4	63.05	61.10	-1	4,614	-0.02%
2018/11/09	2	61.55	2	61.70	62.00	0	4,641	0.00%
2018/11/08	3	62.57	34	62.12	61.80	-31	4,694	-0.66%
2018/11/07	48	62.09	23	62.71	63.00	25	4,732	0.53%
2018/11/06	25	64.02	24	63.91	62.50	1	4,522	0.02%
2018/11/05	2	58.70	5	59.64	60.60	-3	4,226	-0.07%
2018/11/02	3	58.33	3	58.57	58.20	0	4,408	0.00%
2018/11/01	19	56.62	19	57.88	57.90	0	4,733	0.00%
2018/10/31	1	54.40	4	55.15	55.40	-3	4,905	-0.06%
2018/10/30	0	0.00	2	52.40	52.40	-2	4,885	-0.04%
2018/10/29	3	54.13	1	55.20	54.00	2	4,862	0.04%
2018/10/26	15	56.65	4	56.03	54.80	11	4,844	0.23%
2018/10/25	7	57.60	4	57.83	56.80	3	4,816	0.06%
2018/10/24	21	61.96	24	60.14	60.20	-3	4,759	-0.06%
2018/10/23	1	59.70	4	58.80	58.00	-3	4,734	-0.06%
2018/10/22	1	60.30	0	0.00	60.90	1	4,739	0.02%
2018/10/18	0.1	58.60	1	58.50	58.50	-0.9	4,744	-0.02%
2018/10/17	3	59.43	3	59.43	58.50	0	4,821	0.00%
2018/10/16	2	58.30	2	59.00	57.80	0	4,898	0.00%
2018/10/15	3	57.53	4	57.75	57.80	-1	5,034	-0.02%
2018/10/12	6	55.82	5	56.56	57.40	1	5,083	0.02%
2018/10/11	21	55.40	1	54.60	54.50	20	5,070	0.39%
2018/10/09	0	0.00	7	60.26	60.50	-7	5,094	-0.14%
2018/10/08	1	67.60	1	65.30	64.80	0	5,036	0.00%
2018/10/05	2	67.15	20	68.15	67.00	-18	5,060	-0.36%
2018/10/04	2	70.10	2	70.20	70.20	0	5,118	0.00%
2018/10/03	2	71.40	1	70.30	70.00	1	5,118	0.02%
2018/10/02	6	74.78	3	75.97	73.50	3	5,095	0.06%
2018/09/28	2	72.00	2	72.65	72.30	0	5,050	0.00%
2018/09/27	0	0.00	5	71.88	71.70	-5	5,147	-0.10%
2018/09/26	0	0.00	2	72.05	71.40	-2	5,164	-0.04%
2018/09/25	6	71.95	15	71.69	72.20	-9	5,172	-0.17%
2018/09/21	5	68.60	3	67.63	70.20	2	5,170	0.04%
2018/09/20	1	70.70	1	70.80	70.70	0	5,080	0.00%
2018/09/18	0	0.00	1	69.50	70.00	-1	5,141	-0.02%
2018/09/17	1	71.80	1	71.40	71.70	0	5,179	0.00%
2018/09/14	3	70.93	6	71.05	71.70	-3	5,216	-0.06%
2018/09/13	1	69.70	3	69.97	68.50	-2	5,236	-0.04%
2018/09/11	0	0.00	5	70.38	70.70	-5	5,357	-0.09%
2018/09/10	10	70.21	4	69.35	69.30	6	5,325	0.11%
2018/09/07	2	78.30	0	0.00	77.00	2	5,431	0.04%
2018/09/05	1	80.20	1	80.20	80.20	0	5,869	0.00%
2018/09/03	1	79.00	0	0.00	78.70	1	6,833	0.01%
2018/08/30	0	0.00	4	80.93	80.70	-4	7,340	-0.05%
2018/08/29	8	80.60	7	80.43	80.40	1	7,524	0.01%
2018/08/28	3	81.03	8	81.29	80.60	-5	7,796	-0.06%
2018/08/27	3	79.93	2	79.75	80.40	1	7,822	0.01%
2018/08/24	2	78.85	1	79.40	78.60	1	7,863	0.01%
2018/08/23	1	81.00	1	79.30	79.30	0	7,938	0.00%
2018/08/22	2	79.60	3	80.03	80.10	-1	7,956	-0.01%
2018/08/21	2	79.95	3	79.77	79.70	-1	8,028	-0.01%
2018/08/20	11	78.82	12	78.29	78.60	-1	8,107	-0.01%
2018/08/17	4	81.00	5	80.92	79.50	-1	8,203	-0.01%
2018/08/16	9	78.99	5	79.54	80.00	4	8,362	0.05%
2018/08/15	11	81.34	8	80.86	80.00	3	8,296	0.04%
2018/08/14	8	81.46	3	81.00	81.60	5	8,375	0.06%
2018/08/13	13	84.43	8	82.85	82.60	5	8,370	0.06%
2018/08/10	7	90.67	4	90.95	88.30	3	8,213	0.04%
2018/08/09	11	90.49	6	90.27	90.80	5	8,330	0.06%
2018/08/08	73	91.15	54	90.73	92.20	19	8,183	0.23%
2018/08/07	15	84.61	35	84.27	83.90	-20	7,839	-0.26%
2018/08/06	1	87.70	3	87.77	88.00	-2	7,689	-0.03%
2018/08/03	1	88.00	0	0.00	88.70	1	7,762	0.01%
2018/08/02	2	88.55	0	0.00	88.10	2	7,787	0.03%
2018/08/01	1	90.20	0	0.00	89.10	1	7,823	0.01%
2018/07/31	0	0.00	2	89.45	89.30	-2	7,818	-0.03%
2018/07/30	7	90.44	5	91.08	89.70	2	7,938	0.03%
2018/07/27	0	0.00	2	89.60	89.20	-2	7,938	-0.03%
2018/07/26	0	0.00	5	88.14	88.10	-5	7,950	-0.06%
2018/07/25	5	89.16	5	89.28	88.50	0	7,991	0.00%
2018/07/24	8	87.79	6	87.62	89.00	2	8,123	0.02%
2018/07/23	4.3	89.08	5	88.46	89.50	-0.7	8,134	-0.01%
2018/07/20	3	92.23	3	94.20	92.20	0	8,180	0.00%
2018/07/19	4	93.13	2	91.10	91.10	2	8,116	0.02%
2018/07/18	2	91.80	1	90.40	90.30	1	8,211	0.01%
2018/07/17	1	93.20	1	92.20	91.90	0	8,406	0.00%
2018/07/16	1	91.50	0	0.00	91.70	1	8,455	0.01%
2018/07/13	3	91.00	1	91.00	91.00	2	8,549	0.02%
2018/07/12	11	91.65	6	90.87	91.50	5	8,961	0.06%
2018/07/11	2	87.95	0	0.00	87.50	2	9,523	0.02%
2018/07/10	3	88.90	7	89.09	88.90	-4	9,647	-0.04%
2018/07/09	3	88.27	0	0.00	87.30	3	9,676	0.03%
2018/07/06	6	87.60	16	88.33	89.40	-10	9,702	-0.10%
2018/07/05	11	88.82	8	90.24	86.00	3	9,703	0.03%
2018/07/04	1	90.20	12	90.55	90.20	-11	9,695	-0.11%
2018/07/03	0	0.00	3	91.20	90.50	-3	9,676	-0.03%
2018/07/02	2	93.80	1	96.00	92.00	1	9,669	0.01%
2018/06/29	1	93.00	2	93.00	94.00	-1	9,665	-0.01%
2018/06/28	3	91.00	3	91.20	91.70	0	9,635	0.00%
2018/06/27	1	92.20	2	91.95	90.90	-1	9,654	-0.01%
2018/06/26	2	91.35	4	91.03	92.50	-2	9,635	-0.02%
2018/06/25	3	93.77	1	96.80	93.30	2	9,602	0.02%
2018/06/22	7	96.21	4	96.58	96.80	3	9,646	0.03%
2018/06/21	6	100.17	2	99.95	98.50	4	9,690	0.04%
2018/06/20	12	100.22	5	99.92	99.00	7	9,823	0.07%
2018/06/19	3	103.67	7	103.71	102.00	-4	9,921	-0.04%
2018/06/15	24	108.48	15	109.17	107.00	9	10,086	0.09%
2018/06/14	12	109.71	12	110.88	110.00	0	10,122	0.00%
2018/06/13	24	112.52	17	113.88	109.50	7	10,003	0.07%
2018/06/12	16	112.22	16	113.75	111.50	0	9,896	0.00%
2018/06/11	18	111.69	15	111.47	111.00	3	9,973	0.03%
2018/06/08	6	106.67	34	105.28	107.50	-28	9,426	-0.30%
2018/06/07	8	98.64	2	100.25	97.90	6	9,122	0.07%
2018/06/06	11	100.53	13	103.15	99.30	-2	9,083	-0.02%
2018/06/05	17	99.02	12	99.37	98.90	5	9,182	0.05%
2018/06/04	2	95.90	2	96.85	95.30	0	8,960	0.00%
2018/06/01	2	95.25	3	95.70	94.70	-1	9,016	-0.01%
2018/05/31	12	94.71	5	94.88	94.70	7	9,096	0.08%
2018/05/30	5	93.62	6	93.73	93.20	-1	9,150	-0.01%
2018/05/29	5	96.02	5	96.48	95.50	0	9,289	0.00%
2018/05/28	5	96.74	29	96.54	95.90	-24	9,717	-0.25%
2018/05/25	7	96.21	24	96.60	95.20	-17	9,996	-0.17%
2018/05/24	43	94.97	31	95.23	95.00	12	9,908	0.12%
2018/05/23	5	91.88	2	92.35	92.10	3	9,867	0.03%
2018/05/22	29	95.46	13	94.26	92.50	16	9,902	0.16%
2018/05/21	4	92.48	6	92.25	92.50	-2	9,906	-0.02%
2018/05/18	5	90.68	3	92.17	90.20	2	9,899	0.02%
2018/05/17	13	93.08	17	93.63	92.20	-4	10,010	-0.04%
2018/05/16	2	90.10	8	90.00	90.00	-6	9,969	-0.06%
2018/05/15	4	89.15	2	88.95	88.30	2	10,102	0.02%
2018/05/14	8	88.44	6	89.25	88.60	2	10,327	0.02%
2018/05/11	9	91.20	7	91.56	90.00	2	10,396	0.02%
2018/05/10	3.2	91.52	6	91.38	91.30	-2.8	10,518	-0.03%
2018/05/09	11	91.97	6	91.63	90.30	5	10,770	0.05%
2018/05/08	5	91.28	2	91.30	90.70	3	10,944	0.03%
2018/05/07	6	92.27	5	92.98	92.30	1	11,138	0.01%
2018/05/04	1	91.20	2	89.95	89.80	-1	11,659	-0.01%
2018/05/03	5	90.34	5	89.88	89.20	0	11,957	0.00%
2018/05/02	3	91.10	3	92.43	90.40	0	12,704	0.00%
2018/04/30	11	87.62	8	90.01	92.40	3	13,070	0.02%
2018/04/27	4	91.33	3	90.50	91.00	1	12,940	0.01%
2018/04/26	11	91.63	10	91.29	89.90	1	12,914	0.01%
2018/04/25	6	94.47	3	95.43	95.30	3	12,840	0.02%
2018/04/24	11	96.15	10	96.99	95.00	1	12,816	0.01%
2018/04/23	35	101.37	34	100.93	99.50	1	12,740	0.01%
2018/04/20	14	107.46	12	108.08	106.50	2	12,537	0.02%
2018/04/19	13	107.65	8	107.75	106.50	5	12,413	0.04%
2018/04/18	59	110.94	38	110.32	107.00	21	12,497	0.17%
2018/04/17	33	110.29	49	110.89	109.50	-16	12,046	-0.13%
2018/04/16	5	104.70	5	105.00	104.00	0	11,418	0.00%
2018/04/13	5	103.20	3	104.00	102.50	2	11,333	0.02%
2018/04/12	3	102.50	4	103.00	102.00	-1	11,311	-0.01%
2018/04/11	6	103.75	5	102.00	101.50	1	11,358	0.01%
2018/04/10	6	103.33	6	104.50	103.00	0	11,373	0.00%
2018/04/09	1	101.50	0	0.00	100.50	1	11,333	0.01%
2018/04/03	1	100.00	3	100.33	100.50	-2	11,428	-0.02%
2018/04/02	11	102.32	7	102.14	101.50	4	11,484	0.03%
2018/03/31	3	102.83	5	102.50	102.50	-2	11,617	-0.02%
2018/03/30	8	102.75	7	103.21	102.50	1	11,741	0.01%
2018/03/29	4	104.50	3	104.17	103.00	1	11,891	0.01%
2018/03/28	10	104.25	4	104.63	104.00	6	11,923	0.05%
2018/03/27	9	105.00	8	105.69	105.00	1	11,935	0.01%
2018/03/26	6	104.50	10	104.55	104.00	-4	11,928	-0.03%
2018/03/23	25	101.92	13	103.27	103.50	12	11,928	0.10%
2018/03/22	11	111.59	12	111.42	107.50	-1	11,923	-0.01%
2018/03/21	20	110.75	13	111.88	111.50	7	11,799	0.06%
2018/03/20	6	112.92	16	112.75	108.50	-10	11,627	-0.09%
2018/03/19	14	109.61	1	110.00	111.50	13	11,530	0.11%
2018/03/16	10	110.85	3	110.50	109.50	7	11,568	0.06%
2018/03/15	20	110.90	23	111.00	109.00	-3	11,700	-0.03%
2018/03/14	4	105.88	2	106.00	107.00	2	11,310	0.02%
2018/03/13	7	107.21	7	107.86	106.00	0	11,513	0.00%
2018/03/12	6	105.08	12	104.25	104.50	-6	11,617	-0.05%
2018/03/09	11	107.41	29	109.07	104.50	-18	11,812	-0.15%
2018/03/08	13	104.15	5	103.90	104.00	8	11,748	0.07%
2018/03/07	7	103.79	2	104.00	103.00	5	11,836	0.04%
2018/03/06	13	105.42	3	105.83	106.00	10	11,998	0.08%
2018/03/05	11	107.68	2	109.25	105.50	9	12,005	0.07%
2018/03/02	5	107.80	4.3	108.00	107.50	0.7	11,990	0.01%
2018/03/01	33	111.30	13	111.08	110.00	20	11,933	0.17%
2018/02/27	14	108.07	19	108.05	110.00	-5	11,587	-0.04%
2018/02/26	5	99.78	4	101.25	100.00	1	11,284	0.01%
2018/02/23	8	102.38	6	103.33	100.50	2	11,390	0.02%
2018/02/22	3	99.57	6	100.25	99.70	-3	11,747	-0.03%
2018/02/21	11	98.78	16	99.14	100.50	-5	11,855	-0.04%
2018/02/12	6	94.57	2	95.10	93.00	4	11,861	0.03%
2018/02/09	5	91.46	2	91.50	96.00	3	12,282	0.02%
2018/02/08	3	95.83	2	95.30	96.00	1	12,232	0.01%
2018/02/07	6	102.42	4	101.60	97.80	2	12,194	0.02%
2018/02/06	20	100.26	18	100.43	97.80	2	12,216	0.02%
2018/02/05	4	108.25	2	107.50	108.50	2	12,046	0.02%
2018/02/02	6	113.33	2	114.75	112.50	4	12,119	0.03%
2018/02/01	16.2	118.46	27	118.69	114.00	-10.8	12,158	-0.09%
2018/01/31	23.1	118.61	59	118.42	118.00	-35.9	12,072	-0.30%
2018/01/30	20	122.25	16	122.31	123.00	4	12,087	0.03%
2018/01/29	37	122.84	25	122.20	124.00	12	12,033	0.10%
2018/01/26	26	116.79	23	116.20	116.00	3	11,783	0.03%
2018/01/25	41	113.43	46	113.14	116.00	-5	11,579	-0.04%
2018/01/24	15	101.62	19	102.39	105.50	-4	10,980	-0.04%
2018/01/23	3	97.43	3	98.20	96.10	0	11,090	0.00%
2018/01/22	2	97.40	6	96.75	98.20	-4	11,386	-0.04%
2018/01/19	5	96.08	1	95.30	95.30	4	11,767	0.03%
2018/01/18	5	99.58	6	98.92	97.50	-1	11,898	-0.01%
2018/01/17	3	100.00	6	99.75	99.50	-3	12,261	-0.02%
2018/01/16	2	98.65	1	98.80	98.60	1	12,775	0.01%
2018/01/15	7	97.63	5	97.88	97.80	2	12,979	0.02%
2018/01/12	17	98.55	16	99.08	98.00	1	13,301	0.01%
2018/01/11	8	94.70	9	95.33	95.30	-1	13,567	-0.01%
2018/01/10	7	94.71	10	94.94	95.00	-3	13,922	-0.02%
2018/01/09	8	98.05	4	96.13	95.50	4	14,366	0.03%
2018/01/08	3	98.00	4	97.75	97.50	-1	14,563	-0.01%
2018/01/05	4	100.50	7	99.94	100.00	-3	14,791	-0.02%
2018/01/04	7	99.64	16	99.31	99.70	-9	15,107	-0.06%
2018/01/03	9	98.37	13	98.56	98.50	-4	15,646	-0.03%
2018/01/02	9	96.07	5	97.46	98.40	4	16,449	0.02%