亞光 (3019)-元大-左營券商分點個股進出

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
144.5
漲跌
▲13.0
漲幅
+9.89%
成交量
48,191張
產業
上市光電類股
875人加入追蹤

立即追蹤
本地時間:13:35(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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/12/17	17.1	137.14	30.4	140.56	144.50	-13.4	12,779	-0.10%
2024/12/16	39	132.00	51.3	133.73	131.50	-12.3	12,137	-0.10%
2024/12/13	41.1	125.73	60.4	127.41	128.00	-19.4	11,149	-0.17%
2024/12/12	21.1	120.62	19.6	120.77	120.00	1.5	10,540	0.01%
2024/12/11	13.5	118.76	39.3	119.78	119.50	-25.8	10,254	-0.25%
2024/12/10	7	115.71	16	117.34	114.50	-9	9,871	-0.09%
2024/12/09	2	115.00	13.2	115.02	116.50	-11.2	9,765	-0.11%
2024/12/06	4	110.00	0	0.00	109.50	4	9,743	0.04%
2024/12/05	21	114.62	4	114.88	114.00	17	9,952	0.17%
2024/12/04	1	113.00	3	114.33	115.00	-2	10,380	-0.02%
2024/12/03	3	112.83	4.1	113.99	112.50	-1.1	10,502	-0.01%
2024/12/02	1	108.00	1.4	108.11	108.50	-0.4	10,543	0.00%
2024/11/28	1	103.00	1	104.50	104.50	0	11,017	0.00%
2024/11/27	7.1	107.54	3	105.33	105.00	4.1	11,779	0.03%
2024/11/26	0	0.00	2.3	113.59	112.50	-2.3	11,888	-0.02%
2024/11/25	6	113.58	5	113.50	113.00	1	12,312	0.01%
2024/11/22	12	113.08	8	114.00	113.00	4	12,452	0.03%
2024/11/21	12.1	108.97	14.5	111.86	112.00	-2.5	12,604	-0.02%
2024/11/20	10.5	109.95	4	109.00	108.00	6.5	12,999	0.05%
2024/11/19	19.1	108.87	19.4	110.24	110.50	-0.3	13,224	0.00%
2024/11/18	6	105.00	8	103.00	103.50	-2	13,272	-0.02%
2024/11/15	1	105.00	16	106.97	107.00	-15	13,896	-0.11%
2024/11/14	4	104.63	8.1	104.32	104.00	-4.1	14,340	-0.03%
2024/11/13	6.1	107.42	1.1	107.91	106.50	5	15,121	0.03%
2024/11/12	5	107.00	0	0.00	106.50	5	16,050	0.03%
2024/11/11	6	107.00	3	108.17	108.50	3	16,799	0.02%
2024/11/08	4	106.50	5	106.00	105.50	-1	17,347	-0.01%
2024/11/07	0	0.00	6	108.58	107.50	-6	17,897	-0.03%
2024/11/06	4	106.13	3	106.67	106.50	1	18,210	0.01%
2024/11/05	1	106.50	7	105.50	106.00	-6	18,669	-0.03%
2024/11/04	25.6	107.50	15	107.07	104.00	10.6	18,799	0.06%
2024/11/01	1.1	103.00	0	0.00	105.00	1.1	18,597	0.01%
2024/10/29	2	103.51	2	103.75	103.00	0	18,872	0.00%
2024/10/28	2	106.00	0	0.00	105.00	2	18,915	0.01%
2024/10/25	6	108.50	7.2	109.36	108.50	-1.2	18,911	-0.01%
2024/10/24	8.5	106.62	11	106.50	104.00	-2.5	18,822	-0.01%
2024/10/23	3	105.67	7	106.00	105.50	-4	18,721	-0.02%
2024/10/22	3	104.49	1	104.50	105.50	2	18,755	0.01%
2024/10/21	2	104.01	5.1	104.30	105.00	-3.1	18,896	-0.02%
2024/10/18	2.1	103.24	10	102.50	102.50	-8	18,984	-0.04%
2024/10/17	6	103.83	3.2	104.17	103.50	2.9	19,053	0.01%
2024/10/16	3.1	103.00	1	103.00	102.50	2.1	19,170	0.01%
2024/10/15	8.1	104.80	10	103.35	103.50	-2	19,385	-0.01%
2024/10/14	5	104.20	4.1	104.38	105.50	1	20,052	0.00%
2024/10/11	11.7	106.05	6.3	103.52	103.50	5.4	20,564	0.03%
2024/10/09	10.1	111.28	7	110.72	111.00	3.1	20,478	0.02%
2024/10/08	7	113.21	1	113.00	113.00	6	20,478	0.03%
2024/10/07	11.2	114.16	10	115.21	115.50	1.2	20,534	0.01%
2024/10/04	5.6	112.42	0	0.00	113.00	5.6	20,694	0.03%
2024/10/01	6	115.50	12	113.96	114.00	-6	20,661	-0.03%
2024/09/30	8	115.13	6	114.67	114.00	2	20,515	0.01%
2024/09/27	30.7	116.40	23	116.24	115.00	7.7	20,388	0.04%
2024/09/26	59.5	123.03	10	122.85	119.00	49.5	19,964	0.25%
2024/09/25	23	123.54	41	127.20	131.50	-18	19,175	-0.09%
2024/09/24	7	121.21	3	122.17	123.00	4	18,623	0.02%
2024/09/23	18	123.39	17	124.32	124.00	1	18,414	0.01%
2024/09/20	9	121.78	12	120.71	118.50	-3	18,117	-0.02%
2024/09/19	8	115.44	11.1	117.99	120.00	-3.1	17,906	-0.02%
2024/09/18	14.1	116.63	10	114.60	114.00	4.1	17,756	0.02%
2024/09/16	27	119.98	19.1	119.76	118.50	7.9	17,614	0.04%
2024/09/13	8	119.06	24.3	119.99	123.00	-16.3	17,417	-0.09%
2024/09/12	0.1	116.00	2	116.50	116.00	-1.9	17,145	-0.01%
2024/09/11	4	115.00	5	114.00	113.50	-1	17,016	-0.01%
2024/09/10	11.2	113.90	8	113.57	113.50	3.1	16,958	0.02%
2024/09/09	4	115.88	13	115.73	115.50	-9	16,787	-0.05%
2024/09/06	14	116.71	9.1	115.27	114.50	4.9	16,733	0.03%
2024/09/05	27	121.11	15	122.23	118.00	12	16,462	0.07%
2024/09/04	21.1	116.00	24	116.71	116.50	-3	15,927	-0.02%
2024/09/03	6	121.33	8.1	121.55	122.00	-2.1	15,706	-0.01%
2024/09/02	11	123.41	8	121.75	121.00	3	15,563	0.02%
2024/08/30	33.2	124.40	18.1	122.75	122.00	15.1	15,431	0.10%
2024/08/29	54.1	127.23	55.1	127.68	128.00	-1	15,050	-0.01%
2024/08/28	19.1	121.29	17	121.82	121.50	2.1	14,231	0.01%
2024/08/27	22	120.73	60.1	122.19	120.50	-38.1	13,968	-0.27%
2024/08/26	23.1	118.08	5	117.20	115.00	18.1	13,487	0.13%
2024/08/23	25	119.50	52	120.22	121.50	-27	13,259	-0.20%
2024/08/22	57	119.56	21	117.14	116.00	36	12,891	0.28%
2024/08/21	15.1	124.99	29.1	125.95	126.50	-14	12,310	-0.11%
2024/08/20	21.1	123.81	27.1	124.09	122.50	-6.1	11,942	-0.05%
2024/08/19	45	125.40	26.8	126.71	122.00	18.2	11,626	0.16%
2024/08/16	17	121.59	9.2	121.37	121.00	7.8	10,945	0.07%
2024/08/15	30	114.43	39	115.92	117.00	-9	10,458	-0.09%
2024/08/14	33	111.85	37	110.41	111.50	-4	9,610	-0.04%
2024/08/13	5.1	105.43	34.1	106.70	108.00	-29	8,623	-0.34%
2024/08/12	28.1	98.45	32	99.29	98.40	-3.9	7,825	-0.05%
2024/08/09	25	98.28	19.2	97.27	95.40	5.8	7,208	0.08%
2024/08/08	15	94.67	20	95.62	94.00	-5	6,579	-0.08%
2024/08/07	47	92.24	41	93.13	93.40	6	6,158	0.10%
2024/08/06	6	85.07	9	83.59	87.50	-3	5,620	-0.05%
2024/08/05	6	80.07	2	79.60	79.60	4	5,402	0.07%
2024/08/02	10	90.65	8	90.30	88.40	2	5,291	0.04%
2024/08/01	12	92.88	9	93.26	93.70	3	5,121	0.06%
2024/07/31	6	88.90	12	89.19	89.70	-6	4,911	-0.12%
2024/07/30	2	85.00	3	87.20	89.80	-1	4,824	-0.02%
2024/07/29	14	87.96	11	88.93	86.10	3	4,720	0.06%
2024/07/26	4	84.55	6	85.05	85.60	-2	4,569	-0.04%
2024/07/23	1	87.10	3	88.27	85.90	-2	4,499	-0.04%
2024/07/22	8	88.35	13	89.22	87.10	-5	4,419	-0.11%
2024/07/19	4	89.50	2	89.20	89.30	2	4,225	0.05%
2024/07/18	2	91.00	11	91.30	90.80	-9	4,100	-0.22%
2024/07/17	6	95.00	4	94.55	93.30	2	3,974	0.05%
2024/07/16	18	94.57	46.1	93.96	95.60	-28.1	3,796	-0.74%
2024/07/15	52.4	97.23	14.1	97.42	95.10	38.4	3,491	1.10%
2024/07/12	16.1	90.29	12	90.37	90.10	4.1	2,737	0.15%
2024/07/11	5	86.86	4	88.80	88.80	1	2,094	0.05%
2024/07/10	2	80.65	4	80.80	80.80	-2	1,885	-0.11%
2024/07/09	3	78.10	9	77.24	79.50	-6	1,727	-0.35%
2024/07/08	11	78.47	5	78.02	79.00	6	1,598	0.38%
2024/07/05	0	0.00	5	76.00	76.00	-5	1,257	-0.40%
2024/07/04	1	69.10	0	0.00	69.10	1	1,199	0.08%
2024/07/03	0	0.00	1	70.00	69.50	-1	1,200	-0.08%
2024/06/28	0	0.00	1	69.70	69.60	-1	1,203	-0.08%
2024/06/26	0	0.00	7	69.80	69.50	-7	1,197	-0.58%
2024/06/25	7	70.40	0	0.00	70.30	7	1,200	0.58%
2024/06/21	2	69.10	1	68.51	68.80	1	1,192	0.08%
2024/06/20	9	69.26	1	69.20	69.30	8	1,182	0.68%
2024/06/19	0	0.00	2	70.60	70.90	-2	1,157	-0.17%
2024/06/18	1	71.00	0	0.00	71.00	1	1,130	0.09%
2024/06/17	2	71.70	9.1	72.20	71.60	-7.1	1,119	-0.63%
2024/06/14	1	70.50	0	0.00	71.20	1	1,068	0.09%
2024/06/13	3	71.60	5	71.84	70.50	-2	1,033	-0.19%
2024/06/12	0	0.00	1	68.10	68.00	-1	871	-0.11%
2024/06/06	0	0.00	3	69.00	67.70	-3	853	-0.35%
2024/06/05	5	67.82	0	0.00	67.30	5	816	0.61%
2024/06/04	0	0.00	5	67.10	66.50	-5	794	-0.63%
2024/05/31	8	66.95	1	67.60	66.60	7	817	0.86%
2024/05/29	0	0.00	3	67.30	66.80	-3	804	-0.37%
2024/05/28	0	0.00	5	66.70	66.80	-5	796	-0.63%
2024/05/24	5	66.16	0	0.00	65.60	5	788	0.63%
2024/05/23	2	65.70	4	66.20	65.30	-2	784	-0.26%
2024/05/22	4	66.70	2	66.50	66.80	2	784	0.26%
2024/05/21	2	65.70	0	0.00	65.50	2	800	0.25%
2024/05/06	0	0.00	1	64.20	64.40	-1	801	-0.12%
2024/05/03	0	0.00	2	64.40	64.30	-2	800	-0.25%
2024/04/30	1	64.60	0	0.00	64.20	1	808	0.12%
2024/04/29	0	0.00	1	64.60	64.60	-1	847	-0.12%
2024/04/26	1	63.00	0	0.00	63.20	1	845	0.12%
2024/04/25	0	63.10	0	0.00	63.20	0	852	0.00%
2024/04/24	0	0.00	1	63.10	63.50	-1	853	-0.12%
2024/04/18	1	63.50	0	0.00	63.80	1	865	0.12%
2024/04/16	1	63.20	0	0.00	63.10	1	858	0.12%
2024/04/11	1	65.60	0	0.00	65.70	1	864	0.12%
2024/04/03	0	0.00	0.3	64.30	65.00	-0.3	898	-0.03%
2024/03/28	0	66.30	0	65.81	65.00	0	1,062	0.00%
2024/03/26	3	66.10	0	0.00	64.90	3	1,062	0.28%
2024/03/08	0	63.20	0	0.00	63.00	0	1,796	0.00%
2024/03/06	3	65.20	0	0.00	65.20	3	1,771	0.17%
2024/03/05	5	66.70	0	0.00	66.40	5	1,762	0.28%
2024/02/22	0	0.00	5	68.20	68.50	-5	1,899	-0.26%
2024/02/16	4	66.90	1	67.10	67.00	3	1,858	0.16%
2024/02/05	1	66.60	0	0.00	66.60	1	1,844	0.05%
2024/02/02	1	66.00	0	0.00	66.00	1	1,840	0.05%
2024/01/26	1	67.70	1	67.90	67.40	0	1,861	0.00%
2024/01/25	0	67.80	0	0.00	67.70	0	1,862	0.00%
2024/01/24	1	69.70	0	0.00	68.40	1	1,855	0.05%
2024/01/23	1	68.40	1	69.20	69.20	0	1,838	0.00%
2024/01/22	1	66.70	1	66.70	66.60	0	1,792	0.00%
2024/01/17	0	0.00	15	64.40	64.70	-15	1,780	-0.84%
2024/01/16	0	0.00	7	66.24	66.20	-7	1,759	-0.40%
2024/01/15	1	67.10	0	0.00	66.70	1	1,755	0.06%
2024/01/08	0	0.00	4	66.93	66.70	-4	1,774	-0.23%
2024/01/04	2.2	67.12	3	67.57	67.10	-0.9	1,749	-0.05%
2024/01/03	1	69.50	0	0.00	69.40	1	1,707	0.06%
2024/01/02	21	70.46	2	70.50	70.30	19	1,693	1.12%
2023/12/29	0.1	69.80	0	0.00	70.20	0.1	1,683	0.01%
2023/12/28	1.1	70.27	0	0.00	69.60	1.1	1,675	0.07%
2023/12/26	2	71.70	1	71.00	70.60	1	1,639	0.06%
2023/12/25	2	71.40	43	70.04	71.70	-41	1,555	-2.63%
2023/12/22	0	0.00	1	68.40	68.40	-1	1,502	-0.07%
2023/12/21	40	68.95	0	0.00	68.70	40	1,494	2.68%
2023/12/19	3	68.43	1	68.90	69.20	2	1,476	0.14%
2023/12/18	0.1	70.50	11	69.00	69.10	-10.9	1,451	-0.75%
2023/12/15	0	0.00	42	71.02	70.40	-42	1,416	-2.97%
2023/12/14	26	73.28	24	73.59	72.30	2	1,350	0.15%
2023/12/13	52.2	69.59	12.1	71.25	72.80	40.1	1,139	3.52%
2023/12/12	4.1	68.85	43.1	68.25	69.00	-39	894	-4.35%
2023/12/01	1	66.60	1	66.60	66.40	0	734	0.00%
2023/11/30	0	0.00	5	66.60	66.90	-5	735	-0.68%
2023/11/29	2	66.55	0	0.00	67.00	2	728	0.27%
2023/11/28	1	65.80	0	0.00	66.40	1	718	0.14%
2023/11/27	0	0.00	5	65.54	65.40	-5	719	-0.69%
2023/11/24	31	67.27	11	66.11	66.10	20	710	2.81%
2023/11/23	20	67.30	35.1	67.36	67.30	-15.1	685	-2.21%
2023/11/22	6	65.30	6	66.07	65.10	0	603	0.00%
2023/11/21	10	64.90	5	64.10	64.30	5	575	0.87%
2023/11/20	10	64.20	6	64.40	64.40	4	563	0.71%
2023/11/17	5	63.50	0	0.00	63.60	5	544	0.92%
2023/11/14	0	0.00	5	62.20	62.20	-5	532	-0.94%
2023/11/10	0	62.40	0	0.00	62.00	0	547	0.00%
2023/11/08	6	63.38	0	0.00	63.30	6	580	1.03%
2023/11/03	0	0.00	6.2	63.29	62.80	-6.2	598	-1.03%
2023/10/27	0	61.00	0	0.00	61.00	0	704	0.00%
2023/10/23	0.1	61.00	1	60.80	60.70	-0.9	722	-0.13%
2023/10/20	0	61.00	0	0.00	60.90	0	725	0.00%
2023/10/19	0.1	61.00	0	0.00	60.70	0.1	735	0.01%
2023/10/18	0.1	61.07	0	0.00	61.70	0.1	736	0.01%
2023/10/16	1	61.51	0.2	62.00	61.70	0.8	729	0.11%
2023/10/11	4	61.80	10	61.60	61.60	-6	757	-0.79%
2023/10/06	0	63.00	0	0.00	62.60	0	776	0.00%
2023/10/05	18	63.10	0	0.00	62.90	18	793	2.27%
2023/10/04	0	62.50	0	0.00	62.50	0	829	0.00%
2023/09/27	0	62.90	0	0.00	62.60	0	1,004	0.00%
2023/09/26	0	63.20	0	0.00	63.10	0	1,009	0.00%
2023/09/25	0	0.00	3	63.80	64.10	-3	1,006	-0.30%
2023/09/21	4	62.88	0	0.00	62.90	4	1,029	0.39%
2023/09/19	0.1	66.10	1	65.40	65.10	-0.9	1,039	-0.09%
2023/09/13	0	0.00	1	65.40	65.00	-1	1,064	-0.10%
2023/09/11	0.1	63.82	0	0.00	63.10	0.1	1,134	0.01%
2023/09/08	0	64.23	0	0.00	63.90	0	1,271	0.00%
2023/09/05	0	0.00	0.3	65.20	65.10	-0.3	1,286	-0.02%
2023/08/31	0	0.00	8	63.80	63.80	-8	1,298	-0.62%
2023/08/29	0	62.50	1	62.90	63.00	-1	1,332	-0.07%
2023/08/25	1	62.01	10	62.06	62.00	-9	1,464	-0.61%
2023/08/24	0.2	63.40	0	0.00	62.40	0.2	1,466	0.02%
2023/08/23	1	62.40	0	0.00	62.80	1	1,476	0.07%
2023/08/22	0	62.70	0	0.00	62.20	0	1,479	0.00%
2023/08/17	0	61.50	0	0.00	62.80	0	1,487	0.00%
2023/08/16	1	61.81	0	0.00	62.20	1	1,477	0.07%
2023/08/15	1	62.40	1	62.90	62.50	0	1,479	0.00%
2023/08/14	0	63.50	0	0.00	62.00	0	1,480	0.00%
2023/08/10	1	65.00	0	0.00	65.00	1	1,467	0.07%
2023/08/08	1	67.00	0	0.00	67.10	1	1,458	0.07%
2023/08/07	0	0.00	2	67.70	67.40	-2	1,454	-0.14%
2023/08/04	0.1	65.50	2	65.60	65.50	-2	1,421	-0.14%
2023/08/02	4	66.98	2.1	67.41	65.70	2	1,408	0.14%
2023/08/01	1	65.00	1	64.80	64.60	0	1,340	0.00%
2023/07/31	2.1	64.65	1	65.40	64.10	1.1	1,335	0.08%
2023/07/28	0	64.70	0	0.00	64.80	0	1,330	0.00%
2023/07/26	0	64.60	1	64.50	64.30	-1	1,323	-0.07%
2023/07/24	0	0.00	1	64.60	64.50	-1	1,318	-0.08%
2023/07/21	1	65.70	1	65.60	65.80	0	1,309	0.00%
2023/07/20	0	0.00	1	66.80	66.50	-1	1,315	-0.08%
2023/07/19	1	67.70	0	0.00	66.30	1	1,310	0.08%
2023/07/18	0	66.50	1	66.50	66.30	-1	1,307	-0.08%
2023/07/17	1	67.40	0	0.00	67.60	1	1,305	0.08%
2023/07/14	1.1	67.60	0	0.00	67.50	1.1	1,307	0.08%
2023/07/13	0	0.00	1.1	69.35	67.90	-1.1	1,311	-0.08%
2023/07/12	1	67.30	0.1	68.50	67.70	1	1,309	0.07%
2023/07/11	3	68.50	1	68.30	68.30	2	1,300	0.15%
2023/07/10	42	68.80	3	68.10	67.40	39	1,282	3.04%
2023/07/07	2	66.95	0.2	68.10	67.00	1.8	1,231	0.14%
2023/07/06	0	0.00	7	66.66	67.90	-7	1,194	-0.59%
2023/07/05	3	66.50	0	0.00	66.10	3	1,169	0.26%
2023/07/03	1	64.50	0	0.00	64.30	1	1,143	0.09%
2023/06/30	1	64.70	1	64.50	64.30	0	1,142	0.00%
2023/06/29	0	0.00	2	65.45	66.30	-2	1,134	-0.18%
2023/06/27	1.2	65.13	2	64.65	64.40	-0.8	1,133	-0.07%
2023/06/26	0	66.50	0	0.00	65.90	0	1,125	0.00%
2023/06/21	0.2	67.38	0	0.00	66.80	0.2	1,129	0.02%
2023/06/20	0	66.90	0	0.00	66.60	0	1,132	0.00%
2023/06/16	0	68.60	0	0.00	68.10	0	1,122	0.00%
2023/06/15	3.3	68.89	0	69.70	68.80	3.3	1,108	0.30%
2023/06/14	2	69.50	3	68.90	68.00	-1	1,043	-0.10%
2023/06/12	1	65.10	2	65.50	66.10	-1	926	-0.11%
2023/06/09	0	0.00	1	65.80	65.60	-1	942	-0.11%
2023/06/08	1	65.60	0	0.00	65.10	1	977	0.10%
2023/06/06	1	65.50	1	65.90	65.60	0	1,075	0.00%
2023/06/02	1	65.91	0	0.00	66.00	1	1,430	0.07%
2023/06/01	2	67.40	1.4	67.25	66.80	0.6	1,630	0.04%
2023/05/31	0	0.00	1	65.50	65.50	-1	1,517	-0.07%
2023/05/30	0	0.00	1	64.90	64.90	-1	1,510	-0.07%
2023/05/29	1	65.10	0	0.00	65.20	1	1,514	0.07%
2023/05/22	0	64.20	0	0.00	64.00	0	1,532	0.00%
2023/05/17	0	0.00	2	64.60	64.00	-2	1,533	-0.13%
2023/05/11	0	62.20	0	0.00	61.80	0	1,521	0.00%
2023/05/10	0	62.50	0	0.00	63.00	0	1,521	0.00%
2023/05/08	0	63.60	1	63.50	63.40	-1	1,537	-0.06%
2023/05/04	1	63.00	0	0.00	63.00	1	1,648	0.06%
2023/05/03	2	63.50	0	0.00	63.50	2	1,681	0.12%
2023/04/21	1	66.00	1	64.50	64.30	0	1,669	0.00%
2023/04/17	1	68.50	1.1	68.62	68.50	-0.1	1,643	-0.01%
2023/04/14	1	67.00	1	67.10	67.00	0	1,613	0.00%
2023/04/13	0	0.00	3	67.40	66.80	-3	1,603	-0.19%
2023/04/12	1	66.80	0	0.00	67.10	1	1,584	0.06%
2023/04/07	0	0.00	1	66.20	65.50	-1	1,548	-0.06%
2023/04/06	1	65.50	1	65.30	65.70	0	1,541	0.00%
2023/03/31	1	66.30	0	0.00	66.00	1	1,540	0.06%
2023/03/29	0	65.50	0	0.00	65.50	0	1,530	0.00%
2023/03/27	0	0.00	1	66.50	66.10	-1	1,517	-0.07%
2023/03/22	2	65.80	2	66.30	65.80	0	1,500	0.00%
2023/03/21	1	65.60	0	0.00	65.60	1	1,494	0.07%
2023/03/16	1	63.70	0	0.00	63.80	1	1,483	0.07%
2023/03/15	0	0.00	2	65.00	65.00	-2	1,475	-0.14%
2023/03/14	4	65.20	0	0.00	64.90	4	1,469	0.27%
2023/03/13	2	65.65	3	65.73	66.20	-1	1,460	-0.07%
2023/03/10	4.1	68.05	18	68.32	67.60	-13.9	1,441	-0.96%
2023/03/09	1	70.90	1	70.30	70.30	0	1,400	0.00%
2023/03/08	10	71.03	4	71.00	70.60	6	1,394	0.43%
2023/03/07	35	72.90	16	72.88	72.40	19	1,322	1.44%
2023/03/06	9	70.78	14	70.39	72.00	-5	1,015	-0.49%
2023/03/03	2	65.00	0	0.00	65.50	2	792	0.25%
2023/03/02	2	64.30	0	0.00	64.30	2	785	0.25%
2023/02/24	1	65.40	0	0.00	65.10	1	797	0.13%
2023/02/23	0	66.20	0	0.00	65.80	0	814	0.00%
2023/02/22	0	65.90	7	65.70	65.40	-7	909	-0.77%
2023/02/21	0	0.00	1	66.40	67.10	-1	961	-0.10%
2023/02/10	1	65.00	0	0.00	64.80	1	1,044	0.10%
2023/02/03	0	0.00	3	66.80	67.20	-3	1,079	-0.28%
2023/02/02	7	67.60	2	67.90	67.10	5	1,066	0.47%
2023/01/17	0.1	61.38	0	0.00	61.50	0.1	968	0.01%
2023/01/09	0	0.00	2	63.20	63.30	-2	1,039	-0.19%
2023/01/03	0	0.00	6	60.97	61.00	-6	1,059	-0.57%
2022/12/29	1	59.50	0	0.00	60.30	1	1,069	0.09%
2022/12/20	0	0.00	16	63.10	61.40	-16	1,217	-1.31%
2022/12/15	0	0.00	1	64.10	64.20	-1	1,232	-0.08%
2022/12/07	0	63.70	5	63.30	63.30	-5	1,251	-0.40%
2022/12/02	0	0.00	30	66.30	66.20	-30	1,238	-2.42%
2022/12/01	10	66.05	0	0.00	65.70	10	1,230	0.81%
2022/11/30	0	0.00	12	66.15	66.00	-12	1,236	-0.97%
2022/11/25	1	63.50	0	0.00	63.40	1	1,279	0.08%
2022/11/23	0	63.60	0	0.00	63.20	0	1,297	0.00%
2022/11/18	4	66.48	3	66.27	66.00	1	1,280	0.08%
2022/11/17	7	65.29	3	65.00	65.30	4	1,185	0.34%
2022/11/15	0	64.00	0	0.00	64.40	0	1,143	0.00%
2022/11/14	0	0.00	1	64.00	64.00	-1	1,144	-0.09%
2022/11/11	1	63.50	1.1	64.28	63.70	-0.1	1,148	-0.01%
2022/11/10	1.1	63.41	2	64.15	63.30	-0.9	1,151	-0.08%
2022/11/07	0	0.00	1	62.40	62.40	-1	1,249	-0.08%
2022/11/04	2	61.25	0	0.00	61.70	2	1,305	0.15%
2022/11/03	2	60.80	0	0.00	61.10	2	1,352	0.15%
2022/11/02	0	0.00	1	58.70	58.70	-1	1,323	-0.08%
2022/10/27	1	57.00	0	0.00	57.30	1	1,322	0.08%
2022/10/26	0	0.00	1	56.90	56.50	-1	1,320	-0.08%
2022/10/07	0	0.00	1	59.10	59.20	-1	1,413	-0.07%
2022/10/05	1	58.50	2	58.20	58.50	-1	1,464	-0.07%
2022/10/03	1	57.50	1	57.80	56.60	0	1,452	0.00%
2022/09/30	5	56.14	5	56.60	57.60	0	1,450	0.00%
2022/09/26	0	57.00	0	0.00	55.80	0	1,437	0.00%
2022/09/23	0	59.67	0	0.00	58.90	0	1,462	0.00%
2022/09/22	0	60.00	1	60.10	59.80	-1	1,475	-0.07%
2022/09/21	2	61.60	0	0.00	60.50	2	1,470	0.14%
2022/09/19	0	61.90	0	0.00	61.50	0	1,470	0.00%
2022/09/16	0	0.00	1	63.80	62.50	-1	1,475	-0.07%
2022/09/15	0	0.00	4	63.88	63.80	-4	1,477	-0.27%
2022/09/14	6	63.02	0	0.00	63.60	6	1,483	0.40%
2022/09/13	0	0.00	1	64.70	64.70	-1	1,489	-0.07%
2022/09/12	5	63.98	4	63.85	64.30	1	1,507	0.07%
2022/09/08	1	63.00	1	63.60	63.50	0	1,529	0.00%
2022/09/07	0	62.80	0	0.00	62.60	0	1,527	0.00%
2022/09/06	3	64.03	1	63.50	63.00	2	1,537	0.13%
2022/09/05	1	62.40	0	0.00	62.40	1	1,516	0.07%
2022/09/02	0	0.00	1	64.40	64.40	-1	1,509	-0.07%
2022/09/01	13	66.88	1	66.50	64.90	12	1,511	0.79%
2022/08/31	0	0.00	10	65.90	65.90	-10	1,462	-0.68%
2022/08/26	41	66.98	1.4	66.74	66.60	39.6	1,440	2.75%
2022/08/24	1.4	65.64	0	0.00	65.00	1.4	1,438	0.10%
2022/08/23	0	0.00	1	65.30	65.30	-1	1,438	-0.07%
2022/08/22	4	66.03	0	0.00	65.50	4	1,434	0.28%
2022/08/19	4	66.90	0	0.00	67.30	4	1,413	0.28%
2022/08/17	1	67.20	1	67.80	67.30	0	1,404	0.00%
2022/08/16	1	67.30	30	67.80	67.80	-29	1,383	-2.10%
2022/08/15	4	67.78	9	67.28	67.50	-5	1,348	-0.37%
2022/08/12	5	64.80	1	64.90	64.70	4	1,247	0.32%
2022/08/11	34	65.23	4.1	65.72	65.30	29.9	1,241	2.41%
2022/08/10	1	63.60	7	64.40	64.90	-6	1,185	-0.51%
2022/08/09	0.1	61.80	0	0.00	62.20	0.1	1,139	0.01%
2022/08/08	0	0.00	1	61.20	61.90	-1	1,141	-0.09%
2022/08/05	1	62.00	1	62.00	62.00	0	1,143	0.00%
2022/08/04	1	59.80	0	0.00	61.00	1	1,154	0.09%
2022/08/03	1	61.40	7	60.31	60.40	-6	1,156	-0.52%
2022/08/02	1	60.70	0	0.00	61.00	1	1,194	0.08%
2022/08/01	7	62.51	0	0.00	62.50	7	1,266	0.55%
2022/07/29	2	62.40	1	61.90	62.50	1	1,269	0.08%
2022/07/26	0	0.00	1	62.70	61.40	-1	1,255	-0.08%
2022/07/25	2	63.70	1	64.00	63.00	1	1,246	0.08%
2022/07/22	4	62.30	1	63.10	62.30	3	1,225	0.24%
2022/07/21	12	62.80	13	62.52	62.90	-1	1,243	-0.08%
2022/07/20	4	62.55	4	62.60	61.60	0	1,235	0.00%
2022/07/19	10	61.97	11	61.64	62.30	-1	1,234	-0.08%
2022/07/18	17	62.75	70	62.10	61.90	-53	1,229	-4.31%
2022/07/15	19	61.28	2	62.20	62.50	17	1,197	1.42%
2022/07/14	0	0.00	2	59.10	59.80	-2	1,139	-0.18%
2022/07/13	41	57.70	3	58.27	57.40	38	1,110	3.42%
2022/07/12	2	55.65	1	55.50	54.90	1	1,088	0.09%
2022/07/11	1	58.50	1	57.10	57.10	0	1,090	0.00%
2022/07/08	3	57.27	2	57.80	57.40	1	1,082	0.09%
2022/07/07	0	0.00	2	56.10	56.20	-2	1,059	-0.19%
2022/07/06	0	57.70	0	0.00	56.00	0	1,034	0.00%
2022/07/05	3	58.20	0	0.00	58.40	3	1,026	0.29%
2022/07/01	0	58.30	0	0.00	56.90	0	1,010	0.00%
2022/06/30	1	62.60	0	0.00	61.70	1	980	0.10%
2022/06/29	0	64.20	0	0.00	64.50	0	965	0.00%
2022/06/24	1	63.90	0	0.00	64.40	1	991	0.10%
2022/06/20	1	63.30	0	0.00	61.20	1	990	0.10%
2022/06/17	0	0.00	2	64.60	64.80	-2	972	-0.21%
2022/06/16	1	67.90	0	0.00	66.00	1	961	0.10%
2022/06/15	1	67.00	0	0.00	67.20	1	980	0.10%
2022/06/10	0	0.00	1	69.60	69.70	-1	997	-0.10%
2022/06/08	5	69.90	1	69.40	69.40	4	998	0.40%
2022/06/07	0	0.00	3	69.30	69.30	-3	1,009	-0.30%
2022/06/06	4	69.65	0	0.00	69.00	4	1,022	0.39%
2022/06/02	0	68.52	0	0.00	68.00	0	1,035	0.00%
2022/06/01	1	69.00	1	70.10	69.20	0	1,069	0.00%
2022/05/27	1	67.10	0	0.00	67.20	1	1,092	0.09%
2022/05/20	0	66.20	1	66.10	66.00	-1	1,206	-0.08%
2022/05/18	0	0.00	1	65.70	65.80	-1	1,227	-0.08%
2022/05/17	0	0.00	4	64.93	65.30	-4	1,249	-0.32%
2022/05/12	4	62.88	3	64.10	62.00	1	1,348	0.07%
2022/05/11	1	63.90	6	63.58	63.20	-5	1,350	-0.37%
2022/05/10	0	0.00	1	61.80	65.00	-1	1,365	-0.07%
2022/05/09	4	64.47	1	64.00	63.90	3	1,350	0.23%
2022/05/06	1	70.60	0	0.00	70.90	1	1,297	0.08%
2022/05/05	0	0.00	0	74.80	71.90	0	1,307	0.00%
2022/05/03	0	0.00	1	70.70	71.30	-1	1,356	-0.07%
2022/04/29	0	70.80	0	0.00	70.80	0	1,390	0.00%
2022/04/27	0	69.50	1	69.60	70.50	-1	1,424	-0.07%
2022/04/25	0	71.61	1	72.30	70.90	-1	1,432	-0.07%
2022/04/22	0	75.00	0	0.00	74.70	0	1,436	0.00%
2022/04/21	0	75.80	1.1	75.82	76.20	-1	1,500	-0.07%
2022/04/20	1	75.20	0	0.00	75.20	1	1,525	0.07%
2022/04/18	1	73.90	0	0.00	73.70	1	1,630	0.06%
2022/04/15	0.1	74.80	0	0.00	74.60	0.1	1,656	0.00%
2022/04/14	0	0.00	0	76.60	76.40	0	1,739	0.00%
2022/04/11	0	75.60	0	0.00	75.10	0	2,042	0.00%
2022/04/08	0	0.00	0.1	77.79	77.50	-0.1	2,098	0.00%
2022/04/07	0.1	76.60	0	0.00	76.10	0.1	2,140	0.00%
2022/04/01	0	0.00	0.5	78.50	78.60	-0.5	2,306	-0.02%
2022/03/28	0	78.20	0	0.00	78.90	0	2,457	0.00%
2022/03/22	0	0.00	2	78.30	78.50	-2	2,802	-0.07%
2022/03/17	0	0.00	0.3	77.19	77.90	-0.3	3,123	-0.01%
2022/03/16	0.1	74.80	0	0.00	75.10	0.1	3,204	0.00%
2022/03/11	1.2	76.75	0	0.00	76.80	1.2	3,803	0.03%
2022/03/09	1	75.70	1	76.10	76.30	0	4,438	0.00%
2022/03/08	1.1	76.72	0	0.00	75.00	1.1	4,797	0.02%
2022/03/03	0	0.00	1	82.70	82.20	-1	6,146	-0.02%
2022/02/24	1	81.80	1	80.50	80.10	0	7,408	0.00%
2022/02/21	0	0.00	7	87.09	86.60	-7	8,875	-0.08%
2022/02/18	1	87.60	0	0.00	87.50	1	8,995	0.01%
2022/02/17	0	0.00	4	88.68	88.30	-4	9,348	-0.04%
2022/02/16	5.6	88.23	1	88.50	87.70	4.6	9,614	0.05%
2022/02/15	2	87.25	0	0.00	87.20	2	9,597	0.02%
2022/02/14	2.1	86.78	18.2	86.52	85.80	-16.2	9,604	-0.17%
2022/02/10	16	88.80	1	88.70	88.50	15	9,623	0.16%
2022/02/09	1	89.00	0	0.00	89.00	1	9,660	0.01%
2022/01/25	2.1	85.36	1	85.50	84.20	1.1	9,806	0.01%
2022/01/24	0	0.00	5	83.10	85.90	-5	9,935	-0.05%
2022/01/21	0.1	86.50	0	0.00	85.50	0.1	10,050	0.00%
2022/01/20	1	87.80	1	88.10	88.00	0	10,227	0.00%
2022/01/19	1	88.00	1	88.10	87.70	0	10,315	0.00%
2022/01/14	0.1	86.95	0	0.00	87.00	0.1	10,445	0.00%
2022/01/13	0	0.00	1	89.00	88.90	-1	10,393	-0.01%
2022/01/12	0.1	88.20	2	88.60	88.60	-2	10,380	-0.02%
2022/01/11	1.1	90.08	1	90.30	89.20	0.1	10,346	0.00%
2022/01/10	1	91.90	0	0.00	92.00	1	10,289	0.01%
2022/01/07	2.3	92.42	8	91.29	91.00	-5.7	10,265	-0.06%
2022/01/05	9	95.52	1	95.20	95.20	8	10,147	0.08%
2022/01/04	2	96.20	6	95.47	96.90	-4	10,056	-0.04%
2022/01/03	3	94.43	3	94.60	95.00	0	9,897	0.00%
2021/12/30	5	93.98	5	94.02	93.90	0	9,850	0.00%
2021/12/29	10	95.35	9	94.00	93.60	1	9,816	0.01%
2021/12/28	1	94.60	4	94.05	93.90	-3	9,685	-0.03%
2021/12/27	6	94.02	1	94.20	94.00	5	9,668	0.05%
2021/12/24	3.1	94.18	4	93.55	92.70	-1	9,660	-0.01%
2021/12/23	1	93.70	3	93.80	93.80	-2	9,637	-0.02%
2021/12/22	0.2	94.00	3	94.60	94.00	-2.9	9,623	-0.03%
2021/12/21	2	93.10	4	92.30	93.70	-2	9,564	-0.02%
2021/12/20	7	92.63	4	92.60	92.00	3	9,464	0.03%
2021/12/17	5.2	92.49	9	92.08	91.20	-3.8	9,411	-0.04%
2021/12/16	4	94.03	3	93.70	94.20	1	9,293	0.01%
2021/12/15	3	93.10	4.3	92.55	92.10	-1.3	9,227	-0.01%
2021/12/14	6	93.15	3	93.10	92.00	3	9,170	0.03%
2021/12/13	3	93.50	2	93.80	93.80	1	9,086	0.01%
2021/12/10	1	97.10	4	95.98	95.50	-3	8,940	-0.03%
2021/12/09	13.1	98.44	14	98.77	96.90	-0.9	8,845	-0.01%
2021/12/08	6.2	99.13	9	99.36	98.50	-2.8	8,661	-0.03%
2021/12/07	2	97.50	4	98.13	97.10	-2	8,383	-0.02%
2021/12/06	41	99.51	34	100.00	97.60	7	8,243	0.08%
2021/12/03	10	97.53	4.3	97.95	96.90	5.8	7,806	0.07%
2021/12/02	22	99.52	12.2	99.32	97.00	9.9	7,640	0.13%
2021/12/01	29	98.94	25	99.76	101.50	4	7,293	0.05%
2021/11/30	21	98.35	33	99.01	99.10	-12	6,853	-0.18%
2021/11/29	13	93.72	9.1	94.16	94.10	3.9	6,181	0.06%
2021/11/26	34.3	97.33	26	97.06	96.40	8.3	6,102	0.14%
2021/11/25	8	96.78	12	96.01	95.00	-4	5,614	-0.07%
2021/11/24	5	93.64	6	92.70	93.60	-1	5,292	-0.02%
2021/11/23	10.2	95.04	0	0.00	92.70	10.2	5,125	0.20%
2021/11/22	25.3	97.96	33	98.43	97.50	-7.8	4,867	-0.16%
2021/11/19	13	93.02	20	93.27	93.30	-7	4,204	-0.17%
2021/11/18	13	91.63	4	91.55	90.60	9	3,805	0.24%
2021/11/17	1	87.40	8	87.56	87.10	-7	3,454	-0.20%
2021/11/16	14	90.30	4	92.73	89.80	10	3,338	0.30%
2021/11/15	3	91.00	3	94.13	94.30	0	2,987	0.00%
2021/11/12	2	86.10	0	0.00	85.80	2	2,733	0.07%
2021/11/09	0	0.00	2	84.60	84.90	-2	2,747	-0.07%
2021/11/04	0	0.00	5	88.30	87.60	-5	2,776	-0.18%
2021/11/03	4	87.70	10	87.89	87.30	-6	2,807	-0.21%
2021/11/02	0	0.00	4	87.43	86.20	-4	2,751	-0.15%
2021/11/01	11	88.87	17	89.18	87.70	-6	2,682	-0.22%
2021/10/29	6	87.13	5	88.14	88.50	1	2,551	0.04%
2021/10/28	17	87.55	10.1	87.38	87.60	6.9	2,440	0.28%
2021/10/27	8	82.73	5.1	83.68	83.60	2.9	2,248	0.13%
2021/10/26	7	81.71	1	82.50	81.00	6	2,177	0.28%
2021/10/14	0	0.00	1	73.50	74.60	-1	2,590	-0.04%
2021/10/12	0	0.00	5	74.50	74.60	-5	2,734	-0.18%
2021/10/07	5.1	75.40	0	0.00	75.50	5.1	2,914	0.17%
2021/10/04	0	0.00	1	71.50	71.50	-1	3,780	-0.03%
2021/09/30	0	0.00	1	75.10	76.80	-1	3,870	-0.03%
2021/09/29	1	76.50	0	0.00	75.70	1	4,236	0.02%
2021/09/24	0	0.00	1	80.10	80.10	-1	4,502	-0.02%
2021/09/16	0	0.00	2	80.40	80.30	-2	5,816	-0.03%
2021/09/13	1	78.70	0	0.00	79.00	1	5,972	0.02%
2021/09/10	1	80.00	0	0.00	79.80	1	5,997	0.02%
2021/09/08	3	79.30	1	81.00	78.20	2	6,034	0.03%
2021/09/07	1	79.70	1	80.00	80.80	0	6,014	0.00%
2021/09/06	4	82.33	2	81.85	81.10	2	6,010	0.03%
2021/09/03	1	82.60	0	0.00	82.30	1	6,001	0.02%
2021/09/02	0	0.00	10	83.00	82.50	-10	5,999	-0.17%
2021/09/01	18	86.66	10	85.58	84.40	8	5,976	0.13%
2021/08/26	0	0.00	1	83.70	84.40	-1	5,837	-0.02%
2021/08/25	1	84.50	0	0.00	83.40	1	5,850	0.02%
2021/08/23	0	0.00	1	80.90	81.40	-1	5,850	-0.02%
2021/08/18	0	0.00	4	79.98	80.70	-4	5,935	-0.07%
2021/08/17	4	78.90	0	0.00	78.50	4	5,938	0.07%
2021/08/16	1	78.70	0	0.00	79.90	1	5,943	0.02%
2021/08/13	3	85.13	0	0.00	83.00	3	5,914	0.05%
2021/08/12	1	84.50	3	83.33	85.50	-2	5,910	-0.03%
2021/08/11	2	81.10	0	0.00	81.50	2	5,905	0.03%
2021/08/09	1	87.90	2	86.60	86.00	-1	5,919	-0.02%
2021/08/03	1	88.40	1	87.10	88.00	0	6,078	0.00%
2021/08/02	0	0.00	1	85.50	86.60	-1	6,180	-0.02%
2021/07/30	1	86.80	0	0.00	85.80	1	6,216	0.02%
2021/07/29	0	0.00	3	86.70	87.10	-3	6,226	-0.05%
2021/07/28	6	84.70	3	85.20	85.90	3	6,249	0.05%
2021/07/27	8	91.23	7	90.63	89.30	1	6,322	0.02%
2021/07/26	2	91.40	14	91.80	91.70	-12	6,284	-0.19%
2021/07/23	4	90.00	6	89.67	89.20	-2	6,240	-0.03%
2021/07/22	2	88.85	5	89.06	89.20	-3	6,484	-0.05%
2021/07/21	4	87.40	9	89.56	88.20	-5	6,516	-0.08%
2021/07/20	6	87.53	3	87.93	86.60	3	6,441	0.05%
2021/07/19	6	90.03	0	0.00	89.50	6	6,373	0.09%
2021/07/16	6	91.50	10	91.25	91.30	-4	6,365	-0.06%
2021/07/15	2	90.10	0	0.00	90.40	2	6,363	0.03%
2021/07/14	5	90.60	2	90.60	90.60	3	6,334	0.05%
2021/07/13	19	98.83	28.1	96.84	92.20	-9.1	6,255	-0.15%
2021/07/12	2	92.95	5	93.20	94.30	-3	5,656	-0.05%
2021/07/09	0	0.00	4	90.50	90.20	-4	5,498	-0.07%
2021/07/08	0	0.00	2	90.95	91.10	-2	5,553	-0.04%
2021/07/07	5	90.66	0	0.00	90.80	5	5,573	0.09%
2021/07/06	34	95.34	27	93.04	92.10	7	5,563	0.13%
2021/07/05	7	90.40	14	91.85	91.60	-7	5,337	-0.13%
2021/07/02	1	88.30	0	0.00	89.20	1	5,510	0.02%
2021/07/01	8	89.19	8	88.26	88.00	0	5,490	0.00%
2021/06/30	7	92.23	15	91.90	92.00	-8	5,433	-0.15%
2021/06/29	5.1	92.04	11	92.04	92.50	-5.9	5,408	-0.11%
2021/06/28	46	93.55	49.5	92.84	92.40	-3.5	5,203	-0.07%
2021/06/25	19	89.89	29	91.46	91.00	-10	4,772	-0.21%
2021/06/24	3.5	84.00	3	85.27	86.20	0.5	4,312	0.01%
2021/06/23	5	81.90	0	0.00	81.90	5	4,197	0.12%
2021/06/22	1	81.40	1	80.30	79.70	0	4,216	0.00%
2021/06/21	4	81.25	1	81.00	80.80	3	4,232	0.07%
2021/06/18	1	82.10	0	0.00	83.30	1	4,293	0.02%
2021/06/17	1	82.00	0	0.00	82.00	1	4,371	0.02%
2021/06/11	1	81.30	0	0.00	81.20	1	4,646	0.02%
2021/06/04	2	81.35	6	81.25	81.00	-4	5,210	-0.08%
2021/06/03	0	0.00	1	82.10	81.90	-1	5,331	-0.02%
2021/06/02	0	0.00	2	80.25	80.60	-2	5,422	-0.04%
2021/06/01	5	83.82	0	0.00	82.50	5	5,826	0.09%
2021/05/31	0.1	82.00	20	81.80	82.00	-19.9	5,898	-0.34%
2021/05/26	4	79.43	1	80.00	79.00	3	6,293	0.05%
2021/05/24	0	0.00	4	75.70	77.40	-4	6,618	-0.06%
2021/05/20	3	74.40	0	0.00	73.90	3	7,728	0.04%
2021/05/19	3	75.50	0	0.00	75.00	3	8,583	0.03%
2021/05/14	1	73.10	0	0.00	73.50	1	9,000	0.01%
2021/05/13	1	73.10	3	70.13	74.20	-2	9,084	-0.02%
2021/05/12	0	0.00	5	74.60	72.00	-5	9,244	-0.05%
2021/05/11	0	0.00	2	78.10	77.60	-2	9,154	-0.02%
2021/05/10	10	84.00	10	82.60	82.50	0	9,133	0.00%
2021/05/07	0	0.00	1	84.50	84.50	-1	9,148	-0.01%
2021/05/06	2	76.70	1	78.20	76.90	1	9,143	0.01%
2021/05/05	1	77.80	3	78.50	77.00	-2	9,153	-0.02%
2021/05/04	4	79.13	2	79.40	78.10	2	9,146	0.02%
2021/05/03	4	86.13	0	0.00	85.60	4	9,019	0.04%
2021/04/29	2	89.50	1	88.90	88.70	1	8,986	0.01%
2021/04/28	5	92.08	7	92.46	90.70	-2	8,972	-0.02%
2021/04/27	0	0.00	1	89.20	91.20	-1	8,731	-0.01%
2021/04/26	1	89.00	6.4	89.36	88.90	-5.4	8,680	-0.06%
2021/04/23	0	0.00	26	88.21	88.20	-26	8,683	-0.30%
2021/04/22	1.9	88.40	1	88.60	86.60	0.9	8,696	0.01%
2021/04/21	3	90.70	2	89.20	88.80	1	8,661	0.01%
2021/04/19	5	88.80	0	0.00	88.80	5	8,673	0.06%
2021/04/16	9	89.84	7	90.77	89.80	2	8,803	0.02%
2021/04/15	2	87.50	0	0.00	89.30	2	8,847	0.02%
2021/04/14	2	86.75	1	85.20	87.40	1	8,872	0.01%
2021/04/13	12	90.01	4	90.75	88.10	8	8,858	0.09%
2021/04/12	5	90.48	7	90.71	90.00	-2	8,845	-0.02%
2021/04/09	17	91.11	3	91.40	90.70	14	8,899	0.16%
2021/04/08	5	92.84	16	92.90	93.30	-11	8,771	-0.13%
2021/04/07	4	89.15	0	0.00	89.20	4	8,521	0.05%
2021/04/06	4	87.95	2	90.30	87.70	2	8,521	0.02%
2021/04/01	4	90.73	37	91.00	89.70	-33	8,460	-0.39%
2021/03/31	2	89.10	0	0.00	89.30	2	8,378	0.02%
2021/03/30	1	88.80	0	0.00	88.90	1	8,353	0.01%
2021/03/29	2	88.30	1	89.20	88.80	1	8,334	0.01%
2021/03/26	0	88.10	0	0.00	88.20	0	8,323	0.00%
2021/03/25	36	87.00	5	87.00	86.30	31	8,295	0.37%
2021/03/24	0	0.00	1	87.70	87.50	-1	8,304	-0.01%
2021/03/23	2	88.00	1	88.40	87.10	1	8,284	0.01%
2021/03/22	5	89.04	1	91.20	88.80	4	8,227	0.05%
2021/03/19	4	90.85	0.2	91.60	91.10	3.8	8,208	0.05%
2021/03/18	1	91.00	3	91.60	91.20	-2	8,174	-0.02%
2021/03/17	12	90.88	5	90.10	89.30	7	8,218	0.09%
2021/03/16	3.2	90.59	3	90.67	89.90	0.2	8,359	0.00%
2021/03/15	0	0.00	3	89.17	88.80	-3	8,476	-0.04%
2021/03/12	0	0.00	1	90.10	89.10	-1	8,447	-0.01%
2021/03/11	11	91.45	21	91.47	90.10	-10	8,423	-0.12%
2021/03/10	2	90.80	1	91.30	90.40	1	8,239	0.01%
2021/03/09	5	87.46	7	86.67	89.20	-2	8,160	-0.02%
2021/03/08	17	87.14	3	89.33	87.00	14	8,088	0.17%
2021/03/05	15	89.13	28	90.56	88.10	-13	8,016	-0.16%
2021/03/04	14	87.00	2	86.40	86.10	12	7,670	0.16%
2021/03/03	5.1	89.46	4	89.55	89.80	1.1	7,702	0.01%
2021/03/02	1	92.00	3	91.70	88.90	-2	7,600	-0.03%
2021/02/26	3	92.23	6	91.78	92.00	-3	7,479	-0.04%
2021/02/25	1	90.00	1	90.40	89.70	0	7,279	0.00%
2021/02/24	6	93.47	13	93.90	90.70	-7	7,132	-0.10%
2021/02/23	10	93.33	5.1	92.94	93.20	4.9	6,872	0.07%
2021/02/22	59	98.45	34	98.12	95.80	25	6,549	0.38%
2021/02/19	45	90.10	50	91.74	94.00	-5	5,820	-0.09%
2021/02/18	18	82.48	44	84.60	85.50	-26	4,952	-0.52%
2021/02/17	0	0.00	9	76.27	77.80	-9	4,570	-0.20%
2021/02/05	8	75.60	0	0.00	75.60	8	4,508	0.18%
2021/02/04	3	78.20	3	77.20	77.10	0	4,465	0.00%
2021/02/03	10	76.48	8	76.38	75.70	2	4,357	0.05%
2021/02/02	1	73.10	0	0.00	72.40	1	4,182	0.02%
2021/01/29	1	75.10	18	75.97	73.80	-17	4,167	-0.41%
2021/01/28	0	0.00	2	75.00	74.30	-2	4,016	-0.05%
2021/01/26	0	0.00	2	75.20	72.90	-2	3,935	-0.05%
2021/01/25	1	73.80	0	0.00	73.90	1	3,903	0.03%
2021/01/22	1	72.30	1	73.60	73.20	0	3,877	0.00%
2021/01/20	1	72.30	0	0.00	72.10	1	3,809	0.03%
2021/01/19	17	74.45	10	75.60	75.20	7	3,750	0.19%
2021/01/18	2	73.60	0	0.00	73.80	2	3,709	0.05%
2021/01/13	0	0.00	90	76.86	76.70	-90	3,590	-2.51%
2021/01/12	39	78.33	4	76.85	76.10	35	3,555	0.98%
2021/01/11	60	79.88	11	79.25	79.90	49	3,465	1.41%
2021/01/08	2	77.65	2	77.00	77.60	0	3,298	0.00%
2021/01/07	1	75.20	0	0.00	77.10	1	3,212	0.03%
2021/01/06	0	0.00	1.2	76.73	74.60	-1.2	3,156	-0.04%
2021/01/05	3	77.97	2	77.60	77.50	1	3,075	0.03%
2021/01/04	3	76.53	10	74.80	78.00	-7	3,019	-0.23%
2020/12/29	1	74.50	1	75.00	73.70	0	2,867	0.00%
2020/12/28	13	73.40	0	0.00	73.00	13	2,810	0.46%
2020/12/24	12	73.40	3	72.87	72.70	9	2,779	0.32%
2020/12/23	1	71.60	0	0.00	71.70	1	2,781	0.04%
2020/12/22	0	0.00	1	71.20	70.20	-1	2,781	-0.04%
2020/12/21	1	72.10	0	0.00	72.20	1	2,772	0.04%
2020/12/18	0	0.00	0.2	73.90	73.60	-0.2	2,747	-0.01%
2020/12/17	1	72.50	3	72.50	72.30	-2	2,701	-0.07%
2020/12/16	1	73.20	2	73.20	72.50	-1	2,699	-0.04%
2020/12/15	5	72.40	1	73.70	72.20	4	2,672	0.15%
2020/12/14	1	77.30	4	77.50	75.50	-3	2,592	-0.12%
2020/12/11	6	78.40	7	77.49	77.20	-1	2,545	-0.04%
2020/12/10	7	79.44	5	79.86	79.90	2	2,382	0.08%
2020/12/09	14	74.69	36	77.20	78.80	-22	2,176	-1.01%
2020/12/08	0	0.00	1	73.20	73.30	-1	1,938	-0.05%
2020/12/07	1	72.70	3	72.20	72.50	-2	1,922	-0.10%
2020/12/04	0	0.00	4	73.90	73.70	-4	1,889	-0.21%
2020/12/03	3	74.90	0	0.00	74.20	3	1,868	0.16%
2020/12/02	0	0.00	15	73.23	73.90	-15	1,793	-0.84%
2020/12/01	1	72.60	1	72.50	72.40	0	1,747	0.00%
2020/11/30	0	0.00	7	73.09	73.20	-7	1,727	-0.41%
2020/11/27	10	72.73	20	73.07	74.00	-10	1,682	-0.59%
2020/11/25	7	70.14	7	70.57	70.20	0	1,493	0.00%
2020/11/24	2	70.50	3.1	70.89	70.60	-1.1	1,471	-0.07%
2020/11/23	0	0.00	1	70.10	69.70	-1	1,450	-0.07%
2020/11/20	4	69.68	0	0.00	70.00	4	1,459	0.27%
2020/11/19	5	69.58	5	69.60	69.30	0	1,458	0.00%
2020/11/18	5.2	71.56	1	71.00	70.30	4.2	1,453	0.29%
2020/11/17	0	0.00	2	69.15	69.40	-2	1,379	-0.14%
2020/11/16	2	69.60	1	69.70	68.70	1	1,424	0.07%
2020/11/12	4.1	69.02	2	69.00	69.00	2.1	1,426	0.15%
2020/11/11	0	0.00	1	68.80	68.80	-1	1,410	-0.07%
2020/11/10	10	68.18	2	69.15	68.50	8	1,405	0.57%
2020/11/09	5	67.50	6	67.43	67.90	-1	1,366	-0.07%
2020/11/06	2	64.90	0	0.00	64.70	2	1,330	0.15%
2020/11/05	2	64.90	0	0.00	64.90	2	1,371	0.15%
2020/11/03	1	65.00	2	64.80	64.70	-1	1,411	-0.07%
2020/11/02	0	0.00	5	63.00	63.00	-5	1,442	-0.35%
2020/10/30	5	63.72	0	0.00	63.60	5	1,485	0.34%
2020/10/28	0	0.00	2	64.20	64.10	-2	1,529	-0.13%
2020/10/27	4	65.05	0	0.00	65.00	4	1,540	0.26%
2020/10/22	1	66.20	0	0.00	65.30	1	1,660	0.06%
2020/10/16	2	64.70	0	0.00	64.80	2	1,906	0.10%
2020/10/14	1	65.10	11	65.23	66.60	-10	1,992	-0.50%
2020/10/13	10	64.20	0	0.00	64.70	10	2,014	0.50%
2020/09/28	2	65.70	2	65.20	65.30	0	3,547	0.00%
2020/09/25	2	62.70	0	0.00	62.20	2	3,596	0.06%
2020/09/21	0	0.00	1	67.70	67.10	-1	3,647	-0.03%
2020/09/18	0	0.00	1	67.70	68.10	-1	3,653	-0.03%
2020/09/17	3	67.87	0	0.00	67.90	3	3,672	0.08%
2020/09/16	0	0.00	1	67.30	66.90	-1	3,674	-0.03%
2020/09/15	1	66.80	17	66.92	66.80	-16	3,674	-0.44%
2020/09/14	1.2	66.30	0	0.00	66.30	1.2	3,807	0.03%
2020/09/11	0	0.00	15	63.60	64.00	-15	3,815	-0.39%
2020/09/10	2	64.90	5	64.50	64.40	-3	3,849	-0.08%
2020/09/08	8	65.21	0	0.00	65.10	8	3,898	0.21%
2020/09/07	0	0.00	1	66.40	65.70	-1	3,931	-0.03%
2020/09/04	3	65.97	0	0.00	66.40	3	3,990	0.08%
2020/09/02	1	68.20	3	67.77	68.20	-2	4,182	-0.05%
2020/09/01	1	65.90	0	0.00	65.50	1	4,161	0.02%
2020/08/27	1	66.80	0	0.00	66.10	1	4,267	0.02%
2020/08/24	2	63.90	0	0.00	64.30	2	4,426	0.05%
2020/08/21	1	64.60	1	65.10	65.00	0	4,434	0.00%
2020/08/20	7	63.71	0	0.00	63.60	7	4,430	0.16%
2020/08/19	10	68.65	0	0.00	68.50	10	4,386	0.23%
2020/08/17	2	70.55	11	71.09	70.80	-9	4,367	-0.21%
2020/08/14	8	69.80	0	0.00	70.70	8	4,370	0.18%
2020/08/12	3	70.13	1	69.90	69.90	2	4,365	0.05%
2020/08/11	0	0.00	1	71.60	71.10	-1	4,377	-0.02%
2020/08/10	4	70.80	0	0.00	69.90	4	4,387	0.09%
2020/08/07	1	71.10	0	0.00	70.80	1	4,407	0.02%
2020/08/06	0	0.00	3	71.73	71.60	-3	4,397	-0.07%
2020/08/05	4	71.18	4	71.18	71.30	0	4,403	0.00%
2020/08/04	0	0.00	2	70.05	69.90	-2	4,400	-0.05%
2020/08/03	1	69.20	4	69.15	69.00	-3	4,527	-0.07%
2020/07/31	2	68.90	2	69.15	69.00	0	4,580	0.00%
2020/07/30	8	69.15	5	69.18	69.40	3	4,592	0.07%
2020/07/29	3	67.23	3	68.37	68.50	0	4,577	0.00%
2020/07/28	7	68.56	5	69.40	67.30	2	4,577	0.04%
2020/07/27	5	68.90	5	69.20	69.00	0	4,590	0.00%
2020/07/24	3	70.57	1	70.90	70.40	2	4,594	0.04%
2020/07/23	3	72.40	5	72.30	72.30	-2	4,568	-0.04%
2020/07/22	2	72.80	5	73.58	73.00	-3	4,581	-0.07%
2020/07/21	5	72.20	9	72.43	72.00	-4	4,496	-0.09%
2020/07/20	7	70.96	0	0.00	71.00	7	4,452	0.16%
2020/07/17	2	70.95	0	0.00	71.20	2	4,448	0.04%
2020/07/16	3	72.07	1	71.00	71.50	2	4,457	0.04%
2020/07/15	6	71.87	0	0.00	71.20	6	4,439	0.14%
2020/07/14	7	73.79	0	0.00	72.60	7	4,456	0.16%
2020/07/13	2	75.55	1	75.80	75.20	1	4,414	0.02%
2020/07/10	17	76.35	1	77.50	75.00	16	4,421	0.36%
2020/07/09	21	81.10	10	79.75	79.90	11	4,363	0.25%
2020/07/08	36.1	80.07	41	81.98	81.40	-4.9	4,194	-0.12%
2020/07/07	26	73.26	21	74.32	77.10	5	3,612	0.14%
2020/07/06	8	71.89	28	72.09	72.10	-20	3,368	-0.59%
2020/07/02	0	0.00	1	71.10	71.20	-1	3,431	-0.03%
2020/07/01	3	71.00	5	71.62	71.00	-2	3,440	-0.06%
2020/06/30	1	70.40	2	70.10	70.10	-1	3,412	-0.03%
2020/06/24	0	0.00	1.8	70.24	70.20	-1.8	3,431	-0.05%
2020/06/23	1	70.10	0	0.00	70.10	1	3,459	0.03%
2020/06/22	2	70.45	0	0.00	70.70	2	3,480	0.06%
2020/06/19	13	71.08	3	71.70	70.00	10	3,529	0.28%
2020/06/15	2	68.55	5	68.00	68.00	-3	3,541	-0.08%
2020/06/11	15	70.43	0	0.00	69.90	15	3,586	0.42%
2020/06/10	16	72.74	4.2	73.51	72.20	11.8	3,590	0.33%
2020/06/09	1	71.50	1	72.20	72.40	0	3,506	0.00%
2020/06/08	2	72.00	0	0.00	71.50	2	3,570	0.06%
2020/06/05	0	0.00	2	72.00	72.50	-2	3,567	-0.06%
2020/06/04	0	0.00	1	71.80	71.40	-1	3,593	-0.03%
2020/06/03	7	73.51	2	73.65	72.40	5	3,618	0.14%
2020/06/02	5	72.74	7	71.57	72.30	-2	3,568	-0.06%
2020/06/01	1	70.60	0	0.00	70.60	1	3,436	0.03%
2020/05/27	0	0.00	1	70.00	70.20	-1	3,511	-0.03%
2020/05/26	1	70.40	2	70.10	69.50	-1	3,585	-0.03%
2020/05/20	1	68.60	9	68.78	68.20	-8	3,767	-0.21%
2020/05/18	1	67.00	6	67.80	67.30	-5	4,012	-0.12%
2020/05/15	13	67.90	6	67.50	67.20	7	4,013	0.17%
2020/05/14	2	70.40	4	70.30	68.80	-2	4,008	-0.05%
2020/05/13	1	71.50	0	0.00	70.80	1	4,004	0.02%
2020/05/12	1	71.00	0	0.00	71.00	1	4,052	0.02%
2020/05/11	7	70.77	2	70.80	70.90	5	4,099	0.12%
2020/05/08	14	71.31	10	71.02	70.70	4	4,087	0.10%
2020/05/07	0	0.00	3	73.33	74.60	-3	3,973	-0.08%
2020/05/06	2	70.90	1	72.10	71.30	1	3,944	0.03%
2020/05/05	2	71.30	2	70.90	71.20	0	3,964	0.00%
2020/05/04	2	70.60	2	70.80	70.70	0	4,041	0.00%
2020/04/30	0	0.00	9	72.58	72.60	-9	4,096	-0.22%
2020/04/29	0	0.00	2	72.40	71.30	-2	4,105	-0.05%
2020/04/28	4	71.15	0	0.00	70.40	4	4,132	0.10%
2020/04/27	0	0.00	3	70.10	70.40	-3	4,228	-0.07%
2020/04/24	0	0.00	1	68.80	68.20	-1	4,231	-0.02%
2020/04/23	0	0.00	1	68.60	68.50	-1	4,294	-0.02%
2020/04/22	2	66.70	23	67.87	68.50	-21	4,402	-0.48%
2020/04/21	11	69.13	8	68.70	67.50	3	4,488	0.07%
2020/04/20	2	69.10	2	69.70	70.40	0	4,530	0.00%
2020/04/17	4	70.70	6	70.13	69.20	-2	4,584	-0.04%
2020/04/16	2	70.30	0	0.00	69.70	2	4,725	0.04%
2020/04/15	2	70.00	3	69.87	70.10	-1	4,829	-0.02%
2020/04/14	9	69.44	7	69.41	69.70	2	4,917	0.04%
2020/04/13	10	67.97	2	65.30	67.40	8	5,160	0.16%
2020/04/10	2	67.10	1	67.10	66.80	1	5,536	0.02%
2020/04/09	12	68.43	11	68.79	67.30	1	5,868	0.02%
2020/04/08	7	67.63	6	67.05	68.40	1	6,121	0.02%
2020/04/07	9	65.98	7	64.87	66.60	2	6,268	0.03%
2020/04/06	4	62.50	0	0.00	62.40	4	6,416	0.06%
2020/04/01	0	0.00	2	62.00	62.00	-2	6,722	-0.03%
2020/03/31	5	60.90	0	0.00	61.00	5	7,310	0.07%
2020/03/27	1	62.50	3	61.73	61.00	-2	7,928	-0.03%
2020/03/25	3	61.53	1	61.60	61.60	2	8,673	0.02%
2020/03/19	0	0.00	32	55.68	52.30	-32	9,238	-0.35%
2020/03/18	1	60.80	1	61.50	58.10	0	9,165	0.00%
2020/03/17	3	61.87	1	60.00	60.20	2	9,235	0.02%
2020/03/16	2	68.05	2	64.90	62.00	0	9,171	0.00%
2020/03/13	1	65.30	2	65.30	68.00	-1	9,102	-0.01%
2020/03/12	3	73.87	1	75.20	71.00	2	9,013	0.02%
2020/03/10	1	80.00	1	80.50	80.80	0	8,950	0.00%
2020/03/09	3	80.20	0	0.00	79.00	3	8,906	0.03%
2020/03/05	2	84.75	1	85.40	84.60	1	8,831	0.01%
2020/03/04	0	0.00	3	83.00	83.70	-3	8,817	-0.03%
2020/03/03	2	83.85	4	84.08	83.70	-2	8,805	-0.02%
2020/03/02	2	81.80	1	81.80	81.50	1	8,759	0.01%
2020/02/27	2	84.60	6	85.53	83.70	-4	8,723	-0.05%
2020/02/26	0	0.00	4	89.23	88.30	-4	8,644	-0.05%
2020/02/25	4	90.65	1	90.50	90.30	3	8,605	0.03%
2020/02/24	2	89.80	2	90.40	91.90	0	8,532	0.00%
2020/02/21	2	90.95	3	90.47	90.70	-1	8,502	-0.01%
2020/02/20	10	91.95	9	92.06	91.00	1	8,474	0.01%
2020/02/19	8	89.99	4	90.30	92.10	4	8,358	0.05%
2020/02/17	1	89.20	1	89.40	88.40	0	8,238	0.00%
2020/02/14	1	88.60	1	88.40	88.80	0	8,215	0.00%
2020/02/13	1	87.70	10	88.10	87.80	-9	8,200	-0.11%
2020/02/12	1	88.40	2	88.20	88.50	-1	8,187	-0.01%
2020/02/07	1	86.50	0	0.00	85.40	1	8,138	0.01%
2020/02/06	1	87.50	1	87.50	88.00	0	8,139	0.00%
2020/02/05	15	88.36	4	86.65	86.70	11	8,141	0.14%
2020/02/04	6	87.35	6	87.50	87.60	0	8,089	0.00%
2020/02/03	16	83.31	0	0.00	84.80	16	8,065	0.20%
2020/01/31	21	87.55	20	87.10	86.50	1	8,256	0.01%
2020/01/30	1	86.60	0	0.00	86.60	1	8,282	0.01%
2020/01/20	0	0.00	1	95.70	96.20	-1	8,158	-0.01%
2020/01/17	7	96.49	8	95.90	95.00	-1	8,174	-0.01%
2020/01/16	2	96.40	0	0.00	96.60	2	8,264	0.02%
2020/01/15	1	95.70	0	0.00	95.50	1	8,159	0.01%
2020/01/14	11	98.77	1	98.80	98.30	10	8,055	0.12%
2020/01/13	3	97.07	2	97.10	98.20	1	7,961	0.01%
2020/01/10	7	98.19	10	98.06	97.00	-3	7,897	-0.04%
2020/01/09	6	99.68	6	100.02	100.50	0	7,686	0.00%
2020/01/08	8	99.20	3	98.87	97.40	5	7,556	0.07%
2020/01/07	8	99.73	11	99.96	99.20	-3	7,403	-0.04%
2020/01/06	15	104.93	13	105.04	103.00	2	7,077	0.03%
2020/01/03	13	104.77	14	104.64	104.50	-1	6,656	-0.02%
2020/01/02	6	109.58	11	111.32	108.50	-5	6,306	-0.08%
2019/12/31	4	107.38	9	107.44	108.00	-5	6,011	-0.08%
2019/12/30	26	105.62	5	106.30	105.50	21	5,801	0.36%
2019/12/27	33	107.23	29.2	107.65	106.00	3.8	5,576	0.07%
2019/12/26	45	106.88	51	106.14	106.50	-6	5,269	-0.11%
2019/12/25	14	98.55	11	99.88	101.50	3	4,672	0.06%
2019/12/24	27	96.60	26	96.30	96.50	1	4,318	0.02%
2019/12/23	4	95.80	29	96.74	95.80	-25	4,028	-0.62%
2019/12/20	4	87.98	5	87.64	88.90	-1	3,572	-0.03%
2019/12/19	13	87.42	17.3	86.65	85.60	-4.3	3,250	-0.13%
2019/12/18	1	86.60	2	86.75	86.50	-1	3,126	-0.03%
2019/12/17	6	86.20	15.3	86.25	86.00	-9.3	3,007	-0.31%
2019/12/16	2	82.40	4	80.40	82.80	-2	2,674	-0.07%
2019/12/13	3	80.03	1	80.60	79.10	2	2,585	0.08%
2019/12/12	2	80.85	1	80.50	80.20	1	2,560	0.04%
2019/12/10	2	78.95	0	0.00	79.20	2	2,462	0.08%
2019/12/06	3	79.00	0	0.00	78.40	3	2,492	0.12%
2019/12/05	0	0.00	1	78.50	78.70	-1	2,519	-0.04%
2019/12/03	1	77.10	0	0.00	77.10	1	2,497	0.04%
2019/11/27	0	0.00	2	78.25	78.70	-2	2,591	-0.08%
2019/11/22	8	76.60	0	0.00	76.50	8	2,859	0.28%
2019/11/21	1	75.60	0	0.00	76.50	1	2,896	0.03%
2019/11/20	1	76.40	0	0.00	76.60	1	2,931	0.03%
2019/11/15	1	77.90	1	78.60	78.20	0	3,030	0.00%
2019/11/14	19	79.14	1	78.40	77.70	18	3,075	0.59%
2019/11/13	2	79.35	0	0.00	79.10	2	3,136	0.06%
2019/11/12	5	79.90	0	0.00	80.10	5	3,145	0.16%
2019/11/11	0	0.00	1	80.00	79.70	-1	3,175	-0.03%
2019/11/07	2	83.50	0	0.00	83.60	2	3,248	0.06%
2019/11/05	2	85.70	5	85.90	85.20	-3	3,239	-0.09%
2019/11/04	1	85.50	1	85.90	85.40	0	3,240	0.00%
2019/11/01	1	85.00	1	85.10	85.30	0	3,225	0.00%
2019/10/31	3	84.30	2	84.00	84.00	1	3,225	0.03%
2019/10/30	12	86.01	23	86.41	84.90	-11	3,181	-0.35%
2019/10/29	0	0.00	4	83.58	84.80	-4	2,957	-0.14%
2019/10/28	0	0.00	0.1	82.20	82.10	-0.1	2,908	0.00%
2019/10/25	2	83.85	0	0.00	83.00	2	2,909	0.07%
2019/10/24	4.3	83.77	5	83.84	84.30	-0.7	2,857	-0.02%
2019/10/23	0	0.00	1	81.10	81.10	-1	2,728	-0.04%
2019/10/21	2	80.80	0	0.00	80.20	2	2,780	0.07%
2019/10/18	12	80.50	3	80.70	80.80	9	2,802	0.32%
2019/10/17	0	0.00	0	80.50	79.80	0	2,838	0.00%
2019/10/16	0	0.00	1	79.80	79.80	-1	2,929	-0.03%
2019/10/15	1	79.40	1	79.70	79.10	0	3,218	0.00%
2019/10/14	3	79.00	0	0.00	78.90	3	3,284	0.09%
2019/10/07	0	0.00	3	81.70	81.10	-3	3,333	-0.09%
2019/10/02	2	80.25	1	80.60	81.50	1	3,389	0.03%
2019/10/01	1	79.10	0	0.00	80.60	1	3,381	0.03%
2019/09/27	1	78.00	3	78.63	78.30	-2	3,409	-0.06%
2019/09/26	1	79.50	0	0.00	79.30	1	3,494	0.03%
2019/09/25	1	79.80	3	79.40	79.30	-2	3,539	-0.06%
2019/09/24	2	81.20	0	0.00	81.20	2	3,690	0.05%
2019/09/20	1	79.80	1	80.60	80.70	0	4,061	0.00%
2019/09/19	6	80.68	1	80.50	80.40	5	4,033	0.12%
2019/09/18	3	81.47	0	0.00	81.50	3	4,017	0.07%
2019/09/17	0	0.00	1	82.20	81.90	-1	4,030	-0.02%
2019/09/16	1	81.50	0	0.00	81.50	1	4,101	0.02%
2019/09/12	1	82.60	4	82.80	82.60	-3	4,166	-0.07%
2019/09/11	1	83.00	0	0.00	82.30	1	4,240	0.02%
2019/09/10	0	0.00	6	81.97	82.30	-6	4,277	-0.14%
2019/09/09	3	83.73	0	0.00	83.60	3	4,317	0.07%
2019/09/06	1	85.30	4	86.70	85.30	-3	4,528	-0.07%
2019/09/04	2	85.40	3	85.37	85.50	-1	4,813	-0.02%
2019/09/03	1	85.80	0	0.00	84.70	1	4,841	0.02%
2019/09/02	4	86.23	2	86.15	86.00	2	4,833	0.04%
2019/08/30	2	86.20	3	86.80	85.70	-1	4,851	-0.02%
2019/08/29	9	87.76	4	86.95	86.10	5	4,820	0.10%
2019/08/28	1.3	87.70	2	87.30	87.70	-0.7	4,687	-0.01%
2019/08/27	0	0.00	2	84.20	84.00	-2	4,565	-0.04%
2019/08/26	1	83.20	1	82.20	82.00	0	4,579	0.00%
2019/08/23	1	85.90	3	86.67	85.10	-2	4,534	-0.04%
2019/08/22	5	86.64	7	86.11	85.80	-2	4,491	-0.04%
2019/08/21	0	0.00	2	85.50	85.30	-2	4,431	-0.05%
2019/08/20	3	84.93	6	85.42	85.30	-3	4,411	-0.07%
2019/08/19	10	85.12	10	84.63	84.10	0	4,378	0.00%
2019/08/16	13	84.13	5	84.12	85.00	8	4,345	0.18%
2019/08/15	1	80.70	2	81.75	82.60	-1	4,266	-0.02%
2019/08/14	4	82.20	2	82.30	82.30	2	4,258	0.05%
2019/08/13	6	82.02	6	81.80	80.70	0	4,238	0.00%
2019/08/12	0	0.00	3	81.57	82.90	-3	4,208	-0.07%
2019/08/08	5	79.42	2	79.40	79.50	3	4,154	0.07%
2019/08/07	4	78.40	3	79.20	78.00	1	4,167	0.02%
2019/08/06	4	76.53	1	78.50	79.50	3	4,196	0.07%
2019/08/05	0	0.00	5	78.76	78.00	-5	4,198	-0.12%
2019/08/01	6	82.60	3	82.80	82.70	3	4,210	0.07%
2019/07/31	0	0.00	13	82.55	83.40	-13	4,220	-0.31%
2019/07/30	5	83.02	5	82.52	81.80	0	4,191	0.00%
2019/07/29	0	0.00	1	85.70	85.10	-1	4,203	-0.02%
2019/07/26	4	85.33	1	85.30	85.40	3	4,270	0.07%
2019/07/25	7	85.60	0	0.00	86.00	7	4,275	0.16%
2019/07/24	2	84.20	10	84.20	84.30	-8	4,282	-0.19%
2019/07/23	1	84.80	0	0.00	84.80	1	4,307	0.02%
2019/07/22	2	84.95	3	84.90	84.90	-1	4,351	-0.02%
2019/07/19	3	85.30	0	0.00	85.00	3	4,365	0.07%
2019/07/18	3	87.00	7	87.67	85.00	-4	4,337	-0.09%
2019/07/17	15	89.21	14	90.11	87.20	1	4,321	0.02%
2019/07/16	3	87.10	3	86.93	86.80	0	4,094	0.00%
2019/07/15	2	86.00	1	85.80	86.00	1	4,122	0.02%
2019/07/12	4	86.18	33	85.62	85.80	-29	4,268	-0.68%
2019/07/11	4	86.35	5	86.96	86.00	-1	4,338	-0.02%
2019/07/10	36	86.00	2	85.55	86.40	34	4,383	0.78%
2019/07/09	0	0.00	1	85.10	84.00	-1	4,450	-0.02%
2019/07/08	1	86.10	39	85.50	85.10	-38	4,593	-0.83%
2019/07/05	2	86.20	0	0.00	86.40	2	4,668	0.04%
2019/07/04	3	85.77	0	0.00	86.00	3	4,777	0.06%
2019/07/03	2	87.90	0	0.00	87.00	2	4,814	0.04%
2019/07/02	3	88.80	6	89.13	88.50	-3	4,827	-0.06%
2019/07/01	6	90.83	9	90.87	89.70	-3	4,829	-0.06%
2019/06/28	44	86.43	6	86.07	86.90	38	4,801	0.79%
2019/06/27	20	86.99	21	85.67	86.90	-1	5,131	-0.02%
2019/06/26	10	81.63	0	0.00	82.40	10	4,997	0.20%
2019/06/24	0	0.00	0	82.50	82.70	0	5,489	0.00%
2019/06/21	2	83.95	6	83.13	80.80	-4	6,009	-0.07%
2019/06/20	2	83.70	5	83.38	84.00	-3	6,228	-0.05%
2019/06/19	0	0.00	3	82.60	82.20	-3	6,977	-0.04%
2019/06/18	2	81.70	0	0.00	80.80	2	7,536	0.03%
2019/06/17	1	81.00	1	81.60	83.00	0	7,921	0.00%
2019/06/14	9	82.30	8	81.99	81.60	1	7,923	0.01%
2019/06/13	6	80.90	3	80.33	80.40	3	7,774	0.04%
2019/06/12	0	0.00	2	75.35	76.00	-2	7,605	-0.03%
2019/06/11	0	0.00	1	74.80	74.10	-1	7,906	-0.01%
2019/06/10	2	71.90	2	73.15	73.50	0	8,015	0.00%
2019/06/06	1	71.50	3	70.10	70.00	-2	8,052	-0.02%
2019/06/05	1	72.30	7	72.93	72.30	-6	8,025	-0.07%
2019/06/04	0	0.00	2	72.50	72.10	-2	8,039	-0.02%
2019/06/03	2	72.35	0	0.00	72.20	2	8,071	0.02%
2019/05/31	2	73.95	1	74.50	73.60	1	8,119	0.01%
2019/05/30	1	72.60	0	0.00	73.10	1	8,167	0.01%
2019/05/29	2	71.95	3	71.97	72.20	-1	8,229	-0.01%
2019/05/28	1	72.80	0	0.00	72.70	1	8,263	0.01%
2019/05/27	0	0.00	3	72.30	72.30	-3	8,334	-0.04%
2019/05/24	2	73.70	0	0.00	72.60	2	8,468	0.02%
2019/05/23	0	0.00	1	74.00	72.90	-1	8,607	-0.01%
2019/05/22	1	76.90	2	76.45	75.50	-1	9,113	-0.01%
2019/05/21	1	77.00	4	76.28	77.30	-3	9,173	-0.03%
2019/05/20	3	75.17	3	75.53	75.20	0	9,297	0.00%
2019/05/17	2	77.00	1	77.70	75.00	1	9,366	0.01%
2019/05/16	2	78.50	0	0.00	78.00	2	9,375	0.02%
2019/05/15	2	80.15	1	80.40	80.00	1	9,406	0.01%
2019/05/13	3	79.97	1	81.50	78.50	2	9,507	0.02%
2019/05/10	1	80.60	1	82.00	81.50	0	9,510	0.00%
2019/05/09	3	82.57	4	82.00	82.00	-1	9,554	-0.01%
2019/05/08	0	0.00	1	84.70	85.40	-1	9,574	-0.01%
2019/05/07	4	86.50	1	87.10	86.00	3	9,573	0.03%
2019/05/06	3	86.80	4	86.55	85.70	-1	9,611	-0.01%
2019/05/03	7	90.27	4	89.85	89.70	3	9,571	0.03%
2019/05/02	2	87.75	3	88.43	88.00	-1	9,524	-0.01%
2019/04/30	3	87.00	2	87.20	88.30	1	9,544	0.01%
2019/04/29	2	85.20	1	87.60	85.50	1	9,591	0.01%
2019/04/26	8	88.79	3	88.73	87.50	5	9,773	0.05%
2019/04/25	3	91.60	1	92.30	91.40	2	9,894	0.02%
2019/04/24	1	91.30	4	91.15	90.80	-3	9,943	-0.03%
2019/04/23	36	92.44	35	90.38	90.40	1	10,073	0.01%
2019/04/22	1	92.00	7	92.24	92.00	-6	10,362	-0.06%
2019/04/19	2	91.60	2	92.00	91.30	0	10,529	0.00%
2019/04/18	8	92.83	7	92.57	92.50	1	10,755	0.01%
2019/04/17	7	91.80	9	91.79	91.20	-2	10,669	-0.02%
2019/04/16	2	94.20	4	92.48	92.20	-2	10,632	-0.02%
2019/04/15	4	93.03	4	92.70	93.60	0	10,584	0.00%
2019/04/12	7	93.11	3	93.70	91.50	4	10,511	0.04%
2019/04/11	7	97.09	6	95.93	94.80	1	10,375	0.01%
2019/04/10	7	97.57	13	96.92	96.30	-6	10,308	-0.06%
2019/04/09	3	96.90	1	97.50	96.10	2	10,267	0.02%
2019/04/08	3	98.60	1	96.80	96.50	2	10,221	0.02%
2019/04/03	0	0.00	3	98.40	97.50	-3	10,114	-0.03%
2019/04/02	8	98.25	34	98.53	98.80	-26	10,066	-0.26%
2019/04/01	4	100.70	40	100.73	97.40	-36	9,895	-0.36%
2019/03/29	39	97.67	1	98.20	98.40	38	9,486	0.40%
2019/03/28	7	97.13	2	97.25	96.40	5	9,346	0.05%
2019/03/27	6	97.35	6	97.23	97.70	0	9,125	0.00%
2019/03/26	23	99.51	39	99.51	99.10	-16	8,857	-0.18%
2019/03/25	32	92.83	8	93.48	95.60	24	8,350	0.29%
2019/03/22	21	94.89	11	95.17	94.60	10	8,080	0.12%
2019/03/21	19	88.18	63.2	89.04	90.50	-44.2	7,287	-0.61%
2019/03/20	44	83.26	21	84.53	82.30	23	6,741	0.34%
2019/03/19	2	79.55	5	79.64	80.20	-3	6,353	-0.05%
2019/03/18	6	79.67	2	80.25	78.80	4	6,301	0.06%
2019/03/15	1	80.10	3	79.53	78.80	-2	6,244	-0.03%
2019/03/14	13	79.69	11	79.85	80.10	2	6,161	0.03%
2019/03/13	3	77.77	3	78.07	79.10	0	5,920	0.00%
2019/03/12	14	76.75	12	76.02	75.60	2	5,834	0.03%
2019/03/08	0	0.00	1	74.40	74.80	-1	5,987	-0.02%
2019/03/07	1	77.30	3	75.77	75.60	-2	6,020	-0.03%
2019/03/06	4	78.78	0	0.00	77.40	4	6,106	0.07%
2019/03/05	6	78.08	5	77.70	77.20	1	6,139	0.02%
2019/03/04	20	79.40	20	77.95	77.00	0	6,128	0.00%
2019/02/27	0	0.00	3	76.10	77.20	-3	6,089	-0.05%
2019/02/26	3	78.20	0	0.00	77.50	3	6,118	0.05%
2019/02/25	3	80.00	2	80.05	79.20	1	6,320	0.02%
2019/02/22	17	79.69	13	78.89	78.80	4	6,205	0.06%
2019/02/21	11	79.25	22	79.24	79.70	-11	6,066	-0.18%
2019/02/20	1	76.50	3	75.07	74.20	-2	5,579	-0.04%
2019/02/19	8	75.16	15	75.33	75.00	-7	5,591	-0.13%
2019/02/18	2	74.80	6	74.42	74.50	-4	5,466	-0.07%
2019/02/15	3	73.60	0	0.00	72.50	3	5,404	0.06%
2019/02/14	2	74.95	5	75.22	74.10	-3	5,410	-0.06%
2019/02/13	10	75.92	5	76.06	74.80	5	5,440	0.09%
2019/02/12	0	0.00	1	75.10	75.00	-1	5,329	-0.02%
2019/02/11	1	74.80	1	74.30	74.80	0	5,362	0.00%
2019/01/30	4	74.28	1	74.10	73.50	3	5,743	0.05%
2019/01/29	2	72.40	2	74.00	74.00	0	6,050	0.00%
2019/01/28	1	72.90	0	0.00	72.70	1	6,021	0.02%
2019/01/25	2	73.50	5	73.52	73.20	-3	6,071	-0.05%
2019/01/24	1	73.10	2	72.95	72.50	-1	6,106	-0.02%
2019/01/23	2	73.20	2	72.70	72.50	0	6,125	0.00%
2019/01/22	0	0.00	1	73.70	73.00	-1	6,136	-0.02%
2019/01/21	4	74.18	3	75.23	73.80	1	6,157	0.02%
2019/01/18	10	74.95	8	75.01	74.30	2	6,148	0.03%
2019/01/17	13	75.57	7	74.13	72.70	6	5,990	0.10%
2019/01/16	2	74.75	3	74.73	74.10	-1	5,890	-0.02%
2019/01/15	12	74.13	4	74.50	75.50	8	5,839	0.14%
2019/01/14	16	75.25	23	74.85	75.10	-7	5,709	-0.12%
2019/01/11	19	72.90	18	72.46	71.80	1	5,386	0.02%
2019/01/10	13	71.52	9	71.00	71.50	4	5,164	0.08%
2019/01/09	2	68.55	2	68.80	67.60	0	4,877	0.00%
2019/01/08	4	67.30	7	67.61	68.50	-3	4,827	-0.06%
2019/01/07	0	0.00	6	67.00	66.40	-6	4,801	-0.12%
2019/01/04	0	0.00	1	63.40	64.00	-1	4,813	-0.02%
2019/01/03	12	66.05	12	66.78	65.30	0	4,893	0.00%
2019/01/02	28	66.66	28	66.99	67.00	0	4,968	0.00%
2018/12/28	25	66.52	25	66.22	66.20	0	4,990	0.00%
2018/12/27	0	0.00	2	64.80	65.20	-2	4,989	-0.04%
2018/12/26	1	62.70	0	0.00	62.70	1	4,986	0.02%
2018/12/25	6	63.70	0	0.00	63.70	6	5,055	0.12%
2018/12/24	0	0.00	4	64.95	65.00	-4	5,187	-0.08%
2018/12/21	2	63.60	0	0.00	64.60	2	5,238	0.04%
2018/12/19	2	67.05	1	67.00	66.30	1	5,225	0.02%
2018/12/18	0	0.00	1	68.10	66.70	-1	5,263	-0.02%
2018/12/17	0	0.00	2	68.30	68.60	-2	5,355	-0.04%
2018/12/14	1	67.70	1	66.80	67.50	0	5,358	0.00%
2018/12/13	9	68.38	8	67.59	67.40	1	5,338	0.02%
2018/12/12	0	0.00	4	66.53	67.70	-4	5,285	-0.08%
2018/12/11	1	64.60	0	0.00	64.60	1	5,251	0.02%
2018/12/10	6	63.12	3	63.23	63.50	3	5,277	0.06%
2018/12/06	9	66.56	4	64.68	64.70	5	5,302	0.09%
2018/12/05	3	67.63	1	68.00	66.90	2	5,326	0.04%
2018/12/04	1	70.00	2	69.50	69.90	-1	5,422	-0.02%
2018/12/03	7	69.83	10	69.71	69.80	-3	5,413	-0.06%
2018/11/30	2	66.65	2	66.70	66.70	0	5,250	0.00%
2018/11/29	12	69.64	5	68.64	66.50	7	5,216	0.13%
2018/11/28	2	67.20	4	66.98	68.00	-2	5,100	-0.04%
2018/11/27	0	0.00	2	65.70	66.90	-2	5,032	-0.04%
2018/11/22	38	67.18	43	67.87	64.10	-5	4,887	-0.10%
2018/11/20	13	62.81	13	63.12	62.90	0	4,632	0.00%
2018/11/19	8	63.43	7	63.46	63.50	1	4,629	0.02%
2018/11/16	1	63.20	15	62.81	62.60	-14	4,624	-0.30%
2018/11/15	10	60.90	0	0.00	61.70	10	4,569	0.22%
2018/11/14	2	62.30	10	61.80	60.80	-8	4,587	-0.17%
2018/11/13	5	59.34	20	58.34	62.20	-15	4,617	-0.32%
2018/11/12	3	62.77	2	62.55	61.10	1	4,614	0.02%
2018/11/09	16	61.58	4	61.63	62.00	12	4,641	0.26%
2018/11/08	5	63.06	24	62.68	61.80	-19	4,694	-0.40%
2018/11/07	68	62.35	42	62.62	63.00	26	4,732	0.55%
2018/11/06	14	64.76	18	64.73	62.50	-4	4,522	-0.09%
2018/11/05	3	59.53	2	60.60	60.60	1	4,226	0.02%
2018/11/02	2	58.60	3	58.73	58.20	-1	4,408	-0.02%
2018/11/01	10	57.52	5	58.34	57.90	5	4,733	0.11%
2018/10/31	4	55.00	3	55.10	55.40	1	4,905	0.02%
2018/10/29	0	0.00	2	53.15	54.00	-2	4,862	-0.04%
2018/10/26	2	56.65	0	0.00	54.80	2	4,844	0.04%
2018/10/25	13	57.73	7	57.73	56.80	6	4,816	0.12%
2018/10/24	8	60.29	2	61.25	60.20	6	4,759	0.13%
2018/10/23	12	58.70	2	59.15	58.00	10	4,734	0.21%
2018/10/22	2	61.05	10	59.92	60.90	-8	4,739	-0.17%
2018/10/18	1	59.50	1	58.50	58.50	0	4,744	0.00%
2018/10/17	0	0.00	2	59.20	58.50	-2	4,821	-0.04%
2018/10/16	0	0.00	10	58.30	57.80	-10	4,898	-0.20%
2018/10/15	2	58.20	0	0.00	57.80	2	5,034	0.04%
2018/10/12	14	55.38	2	56.60	57.40	12	5,083	0.24%
2018/10/11	9	54.66	5	54.80	54.50	4	5,070	0.08%
2018/10/09	9	62.46	19	61.02	60.50	-10	5,094	-0.20%
2018/10/08	8	66.18	4	65.58	64.80	4	5,036	0.08%
2018/10/05	8	67.40	3	68.63	67.00	5	5,060	0.10%
2018/10/04	0	0.00	11	70.20	70.20	-11	5,118	-0.21%
2018/10/03	4	70.70	6	72.80	70.00	-2	5,118	-0.04%
2018/10/02	7	75.11	3	74.47	73.50	4	5,095	0.08%
2018/10/01	0	0.00	2	72.75	73.30	-2	5,000	-0.04%
2018/09/27	1	72.00	1	71.60	71.70	0	5,147	0.00%
2018/09/26	4	72.50	2	71.60	71.40	2	5,164	0.04%
2018/09/21	6	67.50	0	0.00	70.20	6	5,170	0.12%
2018/09/20	1	70.00	2	70.50	70.70	-1	5,080	-0.02%
2018/09/18	0	0.00	6	69.30	70.00	-6	5,141	-0.12%
2018/09/17	0	0.00	1	71.80	71.70	-1	5,179	-0.02%
2018/09/14	1	70.10	1	70.10	71.70	0	5,216	0.00%
2018/09/13	0	0.00	3	68.50	68.50	-3	5,236	-0.06%
2018/09/11	0	0.00	3	70.27	70.70	-3	5,357	-0.06%
2018/09/10	6	70.75	8	71.39	69.30	-2	5,325	-0.04%
2018/09/07	3	77.13	13	77.84	77.00	-10	5,431	-0.18%
2018/09/03	3	79.17	0	0.00	78.70	3	6,833	0.04%
2018/08/30	0	0.00	2	80.50	80.70	-2	7,340	-0.03%
2018/08/29	0	0.00	3	80.30	80.40	-3	7,524	-0.04%
2018/08/28	4	80.75	3	81.20	80.60	1	7,796	0.01%
2018/08/27	2	79.10	0	0.00	80.40	2	7,822	0.03%
2018/08/24	4	78.75	2	79.00	78.60	2	7,863	0.03%
2018/08/23	1	80.10	0	0.00	79.30	1	7,938	0.01%
2018/08/22	3	79.03	5	79.98	80.10	-2	7,956	-0.03%
2018/08/20	1	78.20	4	78.40	78.60	-3	8,107	-0.04%
2018/08/17	0	0.00	1	79.70	79.50	-1	8,203	-0.01%
2018/08/16	5.2	78.68	2	79.70	80.00	3.2	8,362	0.04%
2018/08/15	9	81.02	2	81.45	80.00	7	8,296	0.08%
2018/08/14	6	81.53	3	80.60	81.60	3	8,375	0.04%
2018/08/13	11	82.08	34	84.40	82.60	-23	8,370	-0.27%
2018/08/10	3	90.03	7	90.37	88.30	-4	8,213	-0.05%
2018/08/09	40	91.09	10	90.24	90.80	30	8,330	0.36%
2018/08/08	9	89.37	12	91.03	92.20	-3	8,183	-0.04%
2018/08/07	9	84.20	1	84.20	83.90	8	7,839	0.10%
2018/08/06	1	88.20	3	87.57	88.00	-2	7,689	-0.03%
2018/08/03	0	0.00	2	88.30	88.70	-2	7,762	-0.03%
2018/08/02	2	88.55	3	88.37	88.10	-1	7,787	-0.01%
2018/07/30	1	90.50	1	90.60	89.70	0	7,938	0.00%
2018/07/27	1	88.80	3	89.33	89.20	-2	7,938	-0.03%
2018/07/26	1	88.30	0	0.00	88.10	1	7,950	0.01%
2018/07/25	1	89.50	1	89.10	88.50	0	7,991	0.00%
2018/07/24	3	87.40	2	88.20	89.00	1	8,123	0.01%
2018/07/23	3	89.57	13	89.35	89.50	-10	8,134	-0.12%
2018/07/20	14	93.69	2	92.80	92.20	12	8,180	0.15%
2018/07/19	2	91.65	5	92.34	91.10	-3	8,116	-0.04%
2018/07/18	5	91.40	2	90.25	90.30	3	8,211	0.04%
2018/07/17	3	92.97	2	92.00	91.90	1	8,406	0.01%
2018/07/16	2	91.10	1	91.40	91.70	1	8,455	0.01%
2018/07/13	7	91.67	0	0.00	91.00	7	8,549	0.08%
2018/07/12	4	91.28	1	89.80	91.50	3	8,961	0.03%
2018/07/11	0	0.00	1	87.50	87.50	-1	9,523	-0.01%
2018/07/09	2	88.00	0	0.00	87.30	2	9,676	0.02%
2018/07/06	1	87.60	0	0.00	89.40	1	9,702	0.01%
2018/07/05	1.2	90.11	9	88.38	86.00	-7.8	9,703	-0.08%
2018/07/04	1	89.50	0	0.00	90.20	1	9,695	0.01%
2018/07/03	2	90.50	2	91.85	90.50	0	9,676	0.00%
2018/07/02	3	95.17	2	94.00	92.00	1	9,669	0.01%
2018/06/29	3	92.83	4	93.23	94.00	-1	9,665	-0.01%
2018/06/28	1	91.70	0	0.00	91.70	1	9,635	0.01%
2018/06/27	3	91.23	0	0.00	90.90	3	9,654	0.03%
2018/06/26	1	91.60	1	91.80	92.50	0	9,635	0.00%
2018/06/25	1	95.90	1	94.60	93.30	0	9,602	0.00%
2018/06/22	1	96.40	4	96.38	96.80	-3	9,646	-0.03%
2018/06/21	3	100.57	1	99.20	98.50	2	9,690	0.02%
2018/06/20	5	100.24	1	101.50	99.00	4	9,823	0.04%
2018/06/19	5	103.50	30	104.20	102.00	-25	9,921	-0.25%
2018/06/15	33	107.50	3	107.50	107.00	30	10,086	0.30%
2018/06/14	10	109.90	4	110.00	110.00	6	10,122	0.06%
2018/06/13	16	114.16	23	112.00	109.50	-7	10,003	-0.07%
2018/06/12	23	113.35	30	112.48	111.50	-7	9,896	-0.07%
2018/06/11	43	111.33	38	110.72	111.00	5	9,973	0.05%
2018/06/08	16	104.53	26	106.23	107.50	-10	9,426	-0.11%
2018/06/07	8	99.88	6	98.52	97.90	2	9,122	0.02%
2018/06/06	2	100.50	103	101.79	99.30	-101	9,083	-1.11%	大賣/鉅額交易
2018/06/05	106	100.46	7	97.81	98.90	99	9,182	1.08%	大買/
2018/06/04	0	0.00	2	96.10	95.30	-2	8,960	-0.02%
2018/06/01	2	94.90	1	94.90	94.70	1	9,016	0.01%
2018/05/31	3	94.23	0	0.00	94.70	3	9,096	0.03%
2018/05/30	0	0.00	1	93.70	93.20	-1	9,150	-0.01%
2018/05/29	2	96.70	7	95.79	95.50	-5	9,289	-0.05%
2018/05/28	1	96.00	2	96.80	95.90	-1	9,717	-0.01%
2018/05/25	4	96.93	16	95.72	95.20	-12	9,996	-0.12%
2018/05/24	9	94.23	9	95.24	95.00	0	9,908	0.00%
2018/05/23	15	93.12	7	91.63	92.10	8	9,867	0.08%
2018/05/22	14	93.96	5	95.12	92.50	9	9,902	0.09%
2018/05/21	4	92.85	12	92.98	92.50	-8	9,906	-0.08%
2018/05/18	6	91.57	3	90.67	90.20	3	9,899	0.03%
2018/05/17	23	93.02	14	93.14	92.20	9	10,010	0.09%
2018/05/16	3	90.60	2	91.10	90.00	1	9,969	0.01%
2018/05/15	3	88.80	1	88.80	88.30	2	10,102	0.02%
2018/05/14	4	88.50	15	88.11	88.60	-11	10,327	-0.11%
2018/05/11	2	91.80	3	91.03	90.00	-1	10,396	-0.01%
2018/05/09	6	91.78	0	0.00	90.30	6	10,770	0.06%
2018/05/08	4	91.00	3	91.07	90.70	1	10,944	0.01%
2018/05/07	5	92.50	1	91.50	92.30	4	11,138	0.04%
2018/05/04	5	89.84	3	89.80	89.80	2	11,659	0.02%
2018/05/03	4	89.78	0	0.00	89.20	4	11,957	0.03%
2018/05/02	5	91.90	1	92.40	90.40	4	12,704	0.03%
2018/04/30	1	91.80	0	0.00	92.40	1	13,070	0.01%
2018/04/27	5	90.20	2	91.10	91.00	3	12,940	0.02%
2018/04/26	2	88.85	1	95.30	89.90	1	12,914	0.01%
2018/04/25	4	94.60	2	95.45	95.30	2	12,840	0.02%
2018/04/24	3	96.27	2	95.30	95.00	1	12,816	0.01%
2018/04/23	5	101.62	11	102.95	99.50	-6	12,740	-0.05%
2018/04/20	7	109.57	4	107.13	106.50	3	12,537	0.02%
2018/04/19	5	107.00	24	108.77	106.50	-19	12,413	-0.15%
2018/04/18	58	109.01	37.1	109.34	107.00	21	12,497	0.17%
2018/04/17	19	110.18	25	111.18	109.50	-6	12,046	-0.05%
2018/04/16	3	104.50	1	105.00	104.00	2	11,418	0.02%
2018/04/13	4	102.75	1	102.50	102.50	3	11,333	0.03%
2018/04/12	0	0.00	1	104.00	102.00	-1	11,311	-0.01%
2018/04/11	7	103.71	0	0.00	101.50	7	11,358	0.06%
2018/04/10	4	103.38	1	105.00	103.00	3	11,373	0.03%
2018/04/09	0	100.50	2	101.00	100.50	-2	11,333	-0.02%
2018/04/02	1	102.00	1	102.00	101.50	0	11,484	0.00%
2018/03/30	0	0.00	2	103.25	102.50	-2	11,741	-0.02%
2018/03/29	1.1	105.90	0	0.00	103.00	1.1	11,891	0.01%
2018/03/28	1	105.00	3	104.33	104.00	-2	11,923	-0.02%
2018/03/27	2	104.50	6	106.67	105.00	-4	11,935	-0.03%
2018/03/26	7	104.14	0	0.00	104.00	7	11,928	0.06%
2018/03/23	7	102.43	1	102.00	103.50	6	11,928	0.05%
2018/03/22	3	111.00	6	110.83	107.50	-3	11,923	-0.03%
2018/03/21	2	112.00	30	112.50	111.50	-28	11,799	-0.24%
2018/03/20	4	112.13	3	112.33	108.50	1	11,627	0.01%
2018/03/19	0	0.00	3	110.17	111.50	-3	11,530	-0.03%
2018/03/16	0	0.00	23	110.07	109.50	-23	11,568	-0.20%
2018/03/15	24	113.06	6	111.75	109.00	18	11,700	0.15%
2018/03/14	2	106.00	0	0.00	107.00	2	11,310	0.02%
2018/03/13	3	106.17	4	106.38	106.00	-1	11,513	-0.01%
2018/03/12	1	104.50	4	104.63	104.50	-3	11,617	-0.03%
2018/03/09	13	107.12	12	108.42	104.50	1	11,812	0.01%
2018/03/08	0	0.00	4	103.50	104.00	-4	11,748	-0.03%
2018/03/07	4	103.88	14	103.57	103.00	-10	11,836	-0.08%
2018/03/06	4	105.75	4	106.50	106.00	0	11,998	0.00%
2018/03/05	2	107.50	5	108.50	105.50	-3	12,005	-0.02%
2018/03/02	2	107.00	2	107.75	107.50	0	11,990	0.00%
2018/03/01	12	110.67	7	110.86	110.00	5	11,933	0.04%
2018/02/27	7	106.93	6	107.75	110.00	1	11,587	0.01%
2018/02/26	2	100.25	4	100.68	100.00	-2	11,284	-0.02%
2018/02/23	6	103.42	1	101.00	100.50	5	11,390	0.04%
2018/02/22	3	100.00	1	100.00	99.70	2	11,747	0.02%
2018/02/12	6	94.92	1	96.10	93.00	5	11,861	0.04%
2018/02/09	1	92.00	1	89.90	96.00	0	12,282	0.00%
2018/02/08	4	96.50	6	97.27	96.00	-2	12,232	-0.02%
2018/02/07	11	101.60	11	101.95	97.80	0	12,194	0.00%
2018/02/06	5	97.74	4	101.80	97.80	1	12,216	0.01%
2018/02/05	3	109.00	3	108.17	108.50	0	12,046	0.00%
2018/02/02	11	112.55	5	113.50	112.50	6	12,119	0.05%
2018/02/01	22	118.05	8	118.44	114.00	14	12,158	0.12%
2018/01/31	5	119.40	2	118.50	118.00	3	12,072	0.02%
2018/01/30	1	124.50	4	122.63	123.00	-3	12,087	-0.02%
2018/01/29	22	121.32	24.1	122.26	124.00	-2.1	12,033	-0.02%
2018/01/26	6	116.17	7	116.14	116.00	-1	11,783	-0.01%
2018/01/25	33	112.27	40.2	113.91	116.00	-7.2	11,579	-0.06%
2018/01/24	11	102.84	11.2	104.48	105.50	-0.2	10,980	0.00%
2018/01/23	0	0.00	2	98.20	96.10	-2	11,090	-0.02%
2018/01/22	2	95.20	2	96.55	98.20	0	11,386	0.00%
2018/01/19	6	95.92	1	97.40	95.30	5	11,767	0.04%
2018/01/18	2	100.25	3	98.17	97.50	-1	11,898	-0.01%
2018/01/17	3	100.83	3	100.17	99.50	0	12,261	0.00%
2018/01/16	0	0.00	2	98.50	98.60	-2	12,775	-0.02%
2018/01/15	0.2	98.00	0	0.00	97.80	0.2	12,979	0.00%
2018/01/12	5	98.92	7	98.83	98.00	-2	13,301	-0.02%
2018/01/11	0	0.00	1	95.20	95.30	-1	13,567	-0.01%
2018/01/10	0	0.00	1	95.30	95.00	-1	13,922	-0.01%
2018/01/09	2	95.90	1	97.30	95.50	1	14,366	0.01%
2018/01/08	1	97.50	1	97.50	97.50	0	14,563	0.00%
2018/01/05	1	99.20	0	0.00	100.00	1	14,791	0.01%
2018/01/04	0	0.00	4	99.38	99.70	-4	15,107	-0.03%
2018/01/03	2	99.05	0	0.00	98.50	2	15,646	0.01%
2018/01/02	1	95.50	0	0.00	98.40	1	16,449	0.01%