揚明光 (3504)-國泰-高雄券商分點個股進出

台股 » 個股 » 揚明光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚明光

(3504)

可現股當沖

股價
55.9
漲跌
--
漲幅
0.00%
成交量
265張
產業
上市光電類股▲0.05%
378人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

揚明光 (3504)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/16	1	55.90	1.1	56.40	55.90	-0.1	658	-0.01%
2024/05/15	2	55.75	0	55.20	55.50	2	672	0.29%
2024/05/13	0	0.00	1	55.60	55.30	-1	709	-0.14%
2024/05/08	0	0.00	0	56.00	56.70	0	779	0.00%
2024/05/07	0.1	55.20	0	55.60	56.00	0	788	0.00%
2024/05/03	0	0.00	1	55.30	55.30	-1	837	-0.12%
2024/05/02	5	54.70	0	0.00	55.00	5	883	0.57%
2024/04/30	1	55.30	0.2	54.64	55.20	0.8	1,075	0.07%
2024/04/29	0	0.00	3	54.73	54.90	-3	1,163	-0.26%
2024/04/26	2	53.95	2	53.80	53.50	0	1,222	0.00%
2024/04/24	0	0.00	5.1	54.46	54.80	-5.1	1,236	-0.41%
2024/04/23	1.2	53.56	2	53.80	53.40	-0.8	1,237	-0.06%
2024/04/22	1.1	53.99	1	54.50	53.30	0.1	1,243	0.01%
2024/04/19	1	55.20	0	0.00	53.90	1	1,246	0.08%
2024/04/18	1	56.00	2	56.10	55.90	-1	1,249	-0.08%
2024/04/17	0	0.00	3	55.77	56.30	-3	1,251	-0.24%
2024/04/16	2	55.00	2	54.75	54.80	0	1,253	0.00%
2024/04/15	2.4	56.49	0	0.00	56.20	2.4	1,254	0.19%
2024/04/12	1	57.80	1	57.70	57.20	0	1,267	0.00%
2024/04/11	2	57.55	1	57.30	57.30	1	1,268	0.08%
2024/04/10	2.1	58.43	1.1	58.38	58.30	1	1,279	0.08%
2024/04/09	1	58.00	0	0.00	58.00	1	1,285	0.08%
2024/04/08	0.1	58.70	0	0.00	58.60	0.1	1,368	0.01%
2024/04/03	1	58.80	0	0.00	58.60	1	1,373	0.07%
2024/04/02	0	58.90	0	0.00	58.40	0	1,376	0.00%
2024/03/29	0	0.00	3	59.63	59.30	-3	1,418	-0.21%
2024/03/28	1	59.40	0	0.00	59.30	1	1,426	0.07%
2024/03/27	2	60.20	3	60.10	59.80	-1	1,426	-0.07%
2024/03/26	2.1	60.32	1	61.80	59.60	1.1	1,424	0.08%
2024/03/25	1	61.20	1	61.50	61.30	0	1,416	0.00%
2024/03/22	0	0.00	1	60.40	60.80	-1	1,419	-0.07%
2024/03/21	0	60.40	0	0.00	60.30	0	1,426	0.00%
2024/03/20	8	61.44	8	62.05	61.00	0	1,437	0.00%
2024/03/15	0	58.60	0	0.00	58.80	0	1,527	0.00%
2024/03/14	0	0.00	0.4	59.70	59.50	-0.4	1,526	-0.03%
2024/03/13	0	60.30	2	59.90	59.50	-2	1,526	-0.13%
2024/03/12	0	61.60	0	0.00	61.00	0	1,520	0.00%
2024/03/08	2.1	61.13	2	62.21	60.80	0.1	1,524	0.00%
2024/03/07	2.3	64.78	4.4	63.36	63.00	-2.2	1,516	-0.14%
2024/03/06	2	65.15	0	0.00	64.50	2	1,513	0.13%
2024/03/05	0	0.00	3	65.50	65.20	-3	1,512	-0.20%
2024/03/04	0	0.00	1.3	65.79	65.60	-1.3	1,514	-0.09%
2024/03/01	0	0.00	0	66.00	65.70	0	1,513	0.00%
2024/02/29	3.3	65.78	3	65.90	65.90	0.3	1,518	0.02%
2024/02/27	1	64.90	0	0.00	64.90	1	1,520	0.07%
2024/02/26	6	64.82	6.1	63.79	65.20	-0.1	1,537	-0.01%
2024/02/23	4.1	70.25	0	70.90	69.60	4.1	1,528	0.27%
2024/02/22	1.2	72.20	1	71.50	71.40	0.2	1,620	0.01%
2024/02/21	7.1	71.92	11	71.67	71.80	-3.9	1,641	-0.24%
2024/02/20	0.3	72.32	0	0.00	71.50	0.3	1,634	0.02%
2024/02/19	19.1	74.24	12	74.11	74.00	7.1	1,602	0.44%
2024/02/16	3	70.17	3	70.20	70.80	0	1,502	0.00%
2024/02/15	3.1	69.39	0	69.80	68.80	3.1	1,484	0.21%
2024/02/05	7	71.85	5	72.25	70.40	2	1,469	0.14%
2024/02/02	17	71.36	20.6	71.39	71.90	-3.6	1,443	-0.25%
2024/02/01	2	69.16	1	68.90	68.70	1	1,398	0.07%
2024/01/31	0	0.00	11	70.15	69.80	-11	1,390	-0.79%
2024/01/30	11	69.30	1	69.40	69.30	10	1,377	0.73%
2024/01/29	5.1	70.79	2	70.85	69.60	3.1	1,373	0.23%
2024/01/26	2	69.90	1	68.90	69.90	1	1,349	0.08%
2024/01/25	9	70.80	11	71.05	69.90	-2	1,325	-0.15%
2024/01/24	21.1	74.71	47.1	74.46	71.90	-26	1,281	-2.03%
2024/01/23	26	71.42	8	71.58	70.80	18	1,095	1.64%
2024/01/22	2	69.35	2	70.00	70.00	0	1,006	0.00%
2024/01/19	0.1	66.01	2	66.50	66.70	-1.9	945	-0.20%
2024/01/18	2	64.20	0	0.00	64.10	2	932	0.21%
2024/01/17	3	65.00	2	65.05	64.70	1	934	0.11%
2024/01/16	2	65.40	0	0.00	65.50	2	933	0.21%
2024/01/12	0	0.00	4	66.80	66.10	-4	930	-0.43%
2024/01/11	1	65.90	0	0.00	65.80	1	922	0.11%
2024/01/10	0	0.00	1	65.00	65.20	-1	925	-0.11%
2024/01/09	1.3	64.77	0	0.00	64.70	1.3	923	0.14%
2024/01/08	7	66.46	2	68.40	65.60	5	917	0.55%
2024/01/05	3	66.60	1	66.80	66.90	2	903	0.22%
2024/01/04	5	68.10	5	68.56	66.50	0	897	0.00%
2024/01/03	1	66.90	9	66.64	66.90	-8	886	-0.90%
2024/01/02	12.2	70.07	5	70.97	68.70	7.2	869	0.83%
2023/12/29	0	0.00	3	67.40	67.60	-3	787	-0.38%
2023/12/28	0	0.00	3	67.83	67.30	-3	780	-0.38%
2023/12/27	3	68.60	7	68.31	68.20	-4	772	-0.52%
2023/12/26	1	68.69	0	0.00	68.60	1	740	0.14%
2023/12/25	5	65.80	0	0.00	65.00	5	717	0.70%
2023/12/21	0	0.00	0	64.20	64.50	0	711	0.00%
2023/12/19	0	0.00	1	63.30	63.40	-1	713	-0.14%
2023/12/18	0	63.60	3	63.90	64.00	-3	712	-0.42%
2023/12/15	2	66.39	1	65.50	65.00	1	704	0.15%
2023/12/14	3	67.97	5	68.92	66.90	-2	690	-0.29%
2023/12/13	1	68.20	4	68.35	66.70	-3	650	-0.46%
2023/12/12	3	66.90	4	66.13	65.20	-1	609	-0.17%
2023/12/08	1	65.51	0	0.00	65.60	1	594	0.17%
2023/12/07	0	0.00	2	66.10	65.10	-2	594	-0.34%
2023/12/06	0	0.00	4.1	66.41	65.80	-4.1	594	-0.69%
2023/12/05	2	65.95	1	65.60	65.10	1	589	0.17%
2023/12/01	4	66.93	1	67.00	67.00	3	594	0.51%
2023/11/30	1	66.80	0	0.00	66.60	1	616	0.16%
2023/11/29	0	0.00	1	68.48	67.20	-1	615	-0.17%
2023/11/28	0	0.00	1	66.90	67.10	-1	610	-0.16%
2023/11/27	1	66.00	0	0.00	66.00	1	607	0.17%
2023/11/24	4	67.95	0	0.00	67.60	4	603	0.66%
2023/11/22	8	69.51	6	68.98	68.80	2	570	0.35%
2023/11/21	14	70.18	9	68.32	68.70	5	526	0.95%
2023/11/20	2	67.05	4.1	68.13	68.40	-2.1	416	-0.51%
2023/11/17	0	0.00	4	61.73	62.20	-4	381	-1.05%
2023/11/16	0	0.00	1	60.70	61.20	-1	378	-0.26%
2023/11/15	0	0.00	4	59.78	60.00	-4	375	-1.07%
2023/11/14	0.2	59.00	0	0.00	59.00	0.2	378	0.05%
2023/11/10	0	0.00	1	57.60	57.60	-1	381	-0.26%
2023/11/09	0	0.00	5	58.30	58.40	-5	382	-1.31%
2023/11/07	1	59.10	1	59.40	59.70	0	397	0.00%
2023/11/06	2	58.80	2	59.05	59.00	0	406	0.00%
2023/11/02	0.2	56.60	0	0.00	56.20	0.2	403	0.05%
2023/10/31	1	55.80	0	0.00	55.00	1	406	0.25%
2023/10/27	4	56.80	0	0.00	56.60	4	412	0.97%
2023/10/26	0	0.00	2	57.75	56.80	-2	428	-0.47%
2023/10/25	0	0.00	1	58.90	58.50	-1	434	-0.23%
2023/10/24	1	56.90	0	0.00	57.30	1	433	0.23%
2023/10/23	2	57.90	0	0.00	57.30	2	438	0.46%
2023/10/19	0	0.00	1	58.90	59.30	-1	459	-0.22%
2023/10/18	1	59.60	0	0.00	59.10	1	467	0.21%
2023/10/16	2	60.15	0	0.00	60.00	2	484	0.41%
2023/10/13	2	60.70	0	0.00	60.80	2	510	0.39%
2023/10/12	1	61.10	1	61.70	61.60	0	518	0.00%
2023/10/11	1	61.00	0	0.00	60.50	1	526	0.19%
2023/10/06	1	62.80	1	63.60	62.70	0	535	0.00%
2023/10/05	2	62.75	3	62.87	63.00	-1	548	-0.18%
2023/10/04	1	61.30	0	0.00	61.30	1	560	0.18%
2023/10/02	0	0.00	1	62.50	63.10	-1	642	-0.16%
2023/09/28	1	61.70	1	62.20	61.70	0	668	0.00%
2023/09/27	2	61.65	2	61.80	61.60	0	707	0.00%
2023/09/26	3	62.70	0	0.00	62.40	3	711	0.42%
2023/09/25	1	63.50	0	0.00	63.70	1	713	0.14%
2023/09/22	1	63.30	1	63.10	63.10	0	716	0.00%
2023/09/21	4	64.98	0	0.00	64.70	4	712	0.56%
2023/09/20	0	0.00	1	64.30	64.20	-1	708	-0.14%
2023/09/19	1	64.60	1	65.20	63.80	0	717	0.00%
2023/09/18	1	65.00	1	65.20	64.70	0	727	0.00%
2023/09/15	1	64.40	0	0.00	64.50	1	729	0.14%
2023/09/14	0	0.00	1	64.60	65.40	-1	732	-0.14%
2023/09/13	3	63.47	7	64.17	64.10	-4	733	-0.55%
2023/09/12	1	62.60	1	62.70	62.70	0	737	0.00%
2023/09/11	2	63.64	3	63.37	62.60	-1	751	-0.13%
2023/09/08	1.1	64.47	1	64.00	64.00	0.1	757	0.01%
2023/09/07	2	65.35	1.1	65.32	64.50	1	765	0.12%
2023/09/06	2	66.50	2	65.65	65.80	0	772	0.00%
2023/09/05	13.1	66.73	12	65.91	66.70	1.1	781	0.14%
2023/09/04	3	62.53	1	62.80	62.60	2	763	0.26%
2023/09/01	2	63.10	2	63.25	63.50	0	773	0.00%
2023/08/31	2	62.70	2	63.60	63.00	0	836	0.00%
2023/08/30	3	62.37	7	62.31	63.00	-4	917	-0.44%
2023/08/29	1	60.70	1	61.10	61.10	0	933	0.00%
2023/08/28	1	60.80	1	60.40	60.40	0	1,008	0.00%
2023/08/25	3	60.67	4	61.23	61.20	-1	1,010	-0.10%
2023/08/24	2	62.35	2	61.65	61.60	0	1,041	0.00%
2023/08/23	1	62.90	2	63.15	63.00	-1	1,064	-0.09%
2023/08/22	2	63.30	1	62.70	62.20	1	1,066	0.09%
2023/08/21	2	63.35	2	64.00	63.50	0	1,068	0.00%
2023/08/18	5	63.60	1	65.30	63.30	4	1,074	0.37%
2023/08/17	0	0.00	1	63.10	64.50	-1	1,073	-0.09%
2023/08/16	1	62.80	1	63.40	64.00	0	1,074	0.00%
2023/08/15	0	0.00	0	62.90	63.80	0	1,086	0.00%
2023/08/14	2	62.70	0	0.00	62.40	2	1,105	0.18%
2023/08/11	2	64.60	3	65.00	65.40	-1	1,151	-0.09%
2023/08/10	4	64.25	3	63.70	63.70	1	1,153	0.09%
2023/08/02	0.1	66.60	3	66.50	66.50	-2.9	1,150	-0.25%
2023/08/01	0.1	67.91	1	67.70	68.00	-0.9	1,139	-0.08%
2023/07/31	0.4	67.79	2	66.60	67.70	-1.6	1,139	-0.14%
2023/07/28	2.1	69.51	2	70.00	69.50	0.1	1,125	0.01%
2023/07/27	0	0.00	0.3	70.30	70.30	-0.3	1,121	-0.02%
2023/07/26	2	69.90	1	69.50	69.50	1	1,122	0.09%
2023/07/24	7.1	71.02	3	70.40	70.00	4.1	1,120	0.37%
2023/07/21	2	73.20	0	0.00	73.20	2	1,117	0.18%
2023/07/20	2	74.55	0	0.00	74.30	2	1,125	0.18%
2023/07/19	3	75.40	2	76.35	75.20	1	1,132	0.09%
2023/07/18	9	75.96	7	75.80	75.10	2	1,135	0.18%
2023/07/14	1	74.90	1	74.90	74.60	0	1,149	0.00%
2023/07/13	0	0.00	3	75.00	74.70	-3	1,154	-0.26%
2023/07/12	7	77.16	1	75.60	75.60	6	1,173	0.51%
2023/07/11	0	0.00	4	77.75	77.30	-4	1,173	-0.34%
2023/07/10	7.5	80.31	3	78.77	78.10	4.4	1,163	0.38%
2023/07/07	2	77.55	1	77.70	78.00	1	1,101	0.09%
2023/07/06	1.1	79.73	2	80.85	79.20	-0.9	1,093	-0.08%
2023/07/05	2	79.65	0	0.00	79.10	2	1,084	0.18%
2023/07/04	1	77.10	1	77.70	77.80	0	1,055	0.00%
2023/07/03	0	0.00	4	78.38	77.70	-4	1,054	-0.38%
2023/06/30	0	0.00	1	77.60	77.60	-1	1,061	-0.09%
2023/06/29	0	0.00	1	77.70	78.20	-1	1,102	-0.09%
2023/06/28	0	0.00	2	77.10	77.10	-2	1,104	-0.18%
2023/06/27	10	78.10	6	77.87	77.20	4	1,112	0.36%
2023/06/26	2	77.00	4.1	78.66	78.20	-2.1	1,106	-0.19%
2023/06/20	0.1	78.00	0	77.40	77.10	0.1	1,107	0.01%
2023/06/19	1	78.10	3	78.20	78.10	-2	1,105	-0.18%
2023/06/16	0.2	78.30	3	78.50	77.80	-2.8	1,107	-0.25%
2023/06/15	6.1	78.23	3	78.33	78.00	3.1	1,103	0.28%
2023/06/14	3	80.13	1.1	79.86	79.50	1.9	1,091	0.18%
2023/06/13	2	81.05	3	81.23	80.30	-1	1,089	-0.09%
2023/06/12	1.1	80.13	2	80.50	80.10	-0.9	1,088	-0.08%
2023/06/09	3	81.77	4	81.53	81.10	-1	1,089	-0.09%
2023/06/08	7	80.60	3	80.77	80.10	4	1,089	0.37%
2023/06/07	3	81.77	3.1	81.87	81.30	-0.1	1,097	-0.01%
2023/06/06	16.3	82.49	4.9	81.34	81.30	11.3	1,112	1.02%
2023/06/05	49	89.91	44.5	87.24	87.00	4.5	1,069	0.42%
2023/06/02	4	86.92	4	86.38	86.50	0	1,100	0.00%
2023/06/01	8.1	86.99	9.4	87.16	86.20	-1.3	1,218	-0.11%
2023/05/31	3	83.76	1	83.21	83.10	2	1,192	0.17%
2023/05/30	1	83.10	4	84.10	84.00	-3	1,189	-0.25%
2023/05/29	1.5	82.13	6	81.65	81.70	-4.5	1,164	-0.39%
2023/05/24	2	81.20	0	0.00	81.10	2	1,171	0.17%
2023/05/23	0	0.00	2	80.65	81.20	-2	1,213	-0.17%
2023/05/22	1	80.02	1	80.30	80.40	0	1,223	0.00%
2023/05/19	0	0.00	5	79.56	79.90	-5	1,227	-0.41%
2023/05/18	2.1	80.36	1	79.50	79.50	1.1	1,223	0.09%
2023/05/17	7	81.74	2.1	77.89	80.80	4.9	1,215	0.40%
2023/05/16	1	76.40	1	77.30	76.30	0	1,164	0.00%
2023/05/15	2	75.70	2	74.80	74.80	0	1,165	0.00%
2023/05/12	0	0.00	2	75.80	76.00	-2	1,174	-0.17%
2023/05/11	6	74.25	0	0.00	74.10	6	1,177	0.51%
2023/05/10	0	0.00	2	76.00	76.20	-2	1,183	-0.17%
2023/05/09	0.1	75.10	0	0.00	75.00	0.1	1,197	0.01%
2023/05/08	0.1	77.67	0	0.00	77.00	0.1	1,204	0.01%
2023/05/04	1	77.10	1	77.60	77.70	0	1,339	0.00%
2023/05/03	4	76.83	1	76.60	76.60	3	1,352	0.22%
2023/05/02	1	76.70	4	78.13	77.70	-3	1,388	-0.22%
2023/04/28	2	76.55	4.1	76.28	76.60	-2.1	1,393	-0.15%
2023/04/27	1	74.50	9	75.30	75.30	-8	1,391	-0.57%
2023/04/26	8.1	75.40	4	74.88	74.90	4.1	1,388	0.29%
2023/04/25	2.3	77.56	1	76.40	76.00	1.3	1,389	0.09%
2023/04/24	4.1	79.44	11	79.55	79.40	-7	1,378	-0.51%
2023/04/21	2	79.81	3	79.73	78.50	-1	1,373	-0.07%
2023/04/20	4	82.17	4	80.70	80.60	0	1,366	0.00%
2023/04/19	5	84.94	2.5	84.26	84.00	2.5	1,354	0.18%
2023/04/18	4.1	88.18	1	86.70	86.70	3.1	1,349	0.23%
2023/04/17	6.2	89.86	6.1	89.67	89.60	0	1,377	0.00%
2023/04/14	1.1	86.92	2	87.60	86.90	-1	1,384	-0.07%
2023/04/13	0.1	88.30	0	0.00	86.80	0.1	1,384	0.00%
2023/04/12	1	88.50	2	87.85	88.40	-1	1,382	-0.07%
2023/04/11	4.1	88.48	0	0.00	87.60	4.1	1,387	0.29%
2023/04/10	2.4	89.51	1	89.60	89.40	1.3	1,386	0.10%
2023/04/07	3	89.17	5	88.92	88.40	-2	1,374	-0.15%
2023/03/31	2	87.90	0	0.00	87.90	2	1,377	0.15%
2023/03/30	7	89.64	9	88.82	88.30	-2	1,374	-0.14%
2023/03/29	0.1	86.20	0	0.00	86.60	0.1	1,341	0.01%
2023/03/23	1	87.50	0	0.00	87.50	1	1,404	0.07%
2023/03/22	0	0.00	0	87.30	86.80	0	1,414	0.00%
2023/03/21	1	86.89	0	0.00	86.90	1	1,432	0.07%
2023/03/16	0	0.00	3.4	85.22	84.40	-3.4	1,473	-0.23%
2023/03/15	4	87.18	4	86.90	86.00	0	1,493	0.00%
2023/03/14	0	0.00	1	86.40	86.40	-1	1,518	-0.07%
2023/03/13	2	83.69	3	85.13	86.80	-1	1,539	-0.06%
2023/03/10	2	86.40	2	86.00	86.00	0	1,587	0.00%
2023/03/09	1.1	89.82	2	89.60	88.60	-0.9	1,644	-0.05%
2023/03/08	2	89.30	3	89.50	89.20	-1	1,787	-0.06%
2023/03/07	21	91.79	18	91.78	90.70	3	1,786	0.17%
2023/03/06	20.1	90.54	10.2	90.73	91.40	9.9	1,701	0.58%
2023/03/03	7	86.31	7	86.04	85.80	0	1,584	0.00%
2023/03/02	1.2	84.23	1	84.10	84.10	0.2	1,622	0.01%
2023/03/01	2	84.40	1	84.40	83.50	1	1,698	0.06%
2023/02/24	1	83.30	0	0.00	83.10	1	1,720	0.06%
2023/02/23	0	0.00	0	85.33	84.40	0	1,735	0.00%
2023/02/22	3.5	84.99	0	0.00	84.20	3.5	1,793	0.19%
2023/02/21	11	86.51	8	87.06	87.60	3	1,967	0.15%
2023/02/20	0	0.00	2	84.44	85.00	-2	2,001	-0.10%
2023/02/17	0.1	83.10	1	82.60	82.60	-0.9	2,087	-0.04%
2023/02/16	2	83.20	5	83.32	83.50	-3	2,151	-0.14%
2023/02/15	1.1	82.38	0	0.00	82.30	1.1	2,244	0.05%
2023/02/14	2.1	84.18	3	83.70	83.40	-0.9	2,429	-0.04%
2023/02/13	1	84.00	0	0.00	83.60	1	2,464	0.04%
2023/02/10	0	86.40	0	0.00	85.50	0	2,520	0.00%
2023/02/09	0	0.00	0	87.80	87.90	0	2,536	0.00%
2023/02/07	3	89.07	2	87.70	87.40	1	2,721	0.04%
2023/02/06	3	88.47	3	88.77	88.50	0	2,786	0.00%
2023/02/03	3	89.57	1	89.30	88.30	2	2,800	0.07%
2023/02/02	8.1	90.83	8	90.91	89.90	0.1	2,833	0.00%
2023/02/01	1.1	85.13	2	85.55	86.20	-0.9	2,752	-0.03%
2023/01/31	2.1	84.93	6	84.85	85.70	-3.9	2,754	-0.14%
2023/01/16	0	0.00	1.1	82.35	82.20	-1.1	2,763	-0.04%
2023/01/13	3	81.27	2	81.70	81.70	1	2,786	0.04%
2023/01/12	2	82.75	5	82.54	81.40	-3	2,789	-0.11%
2023/01/11	3	83.23	15	83.29	83.10	-12	2,809	-0.43%
2023/01/10	1	82.50	1	82.90	82.40	0	2,827	0.00%
2023/01/09	5	83.86	1.2	84.71	83.20	3.8	2,845	0.13%
2023/01/06	3	83.03	3	83.97	84.40	0	2,872	0.00%
2023/01/05	5	83.50	5	83.40	83.50	0	2,894	0.00%
2023/01/04	8	81.40	10	81.40	81.70	-2	2,893	-0.07%
2023/01/03	1	77.60	1	76.00	78.50	0	2,890	0.00%
2022/12/30	1	76.40	2	76.60	75.80	-1	2,904	-0.03%
2022/12/29	3	75.30	3	75.73	76.30	0	2,932	0.00%
2022/12/28	3	76.60	1	75.90	75.90	2	2,974	0.07%
2022/12/27	2.1	79.03	1	77.90	77.90	1.1	3,011	0.04%
2022/12/26	1.2	77.55	5.2	78.13	78.30	-4	3,037	-0.13%
2022/12/23	5	77.16	4	76.60	77.80	1	3,081	0.03%
2022/12/22	3	76.87	6	76.98	76.90	-3	3,141	-0.10%
2022/12/21	6	76.50	4	76.80	76.40	2	3,252	0.06%
2022/12/20	2.2	78.19	5	77.06	76.00	-2.8	3,309	-0.08%
2022/12/19	2	79.45	1	79.10	79.10	1	3,397	0.03%
2022/12/16	15	81.01	1	81.60	80.20	14	3,476	0.40%
2022/12/15	2	82.70	2	83.40	82.90	0	3,533	0.00%
2022/12/14	1	82.10	2	82.35	82.80	-1	3,563	-0.03%
2022/12/13	0	84.40	0	84.00	82.30	0	3,591	0.00%
2022/12/12	1	83.80	1	84.40	84.30	0	3,630	0.00%
2022/12/09	4.2	86.62	7	85.66	85.70	-2.8	3,678	-0.08%
2022/12/08	1	86.40	5	87.68	87.70	-4	3,782	-0.11%
2022/12/07	11	88.85	10	87.62	86.40	1	3,919	0.03%
2022/12/06	5.1	90.57	1	89.20	89.20	4.1	3,986	0.10%
2022/12/05	3.1	93.16	2	92.80	92.40	1.1	4,155	0.03%
2022/12/02	2	93.50	7.1	94.45	93.50	-5.1	4,317	-0.12%
2022/12/01	13.1	94.05	8.1	92.70	92.70	5	4,479	0.11%
2022/11/30	22	94.10	30	94.37	93.20	-8	5,041	-0.16%
2022/11/29	3	90.23	16	90.87	91.40	-13	5,082	-0.26%
2022/11/28	3	90.43	1	90.40	90.70	2	5,776	0.03%
2022/11/25	0	0.00	3	90.00	89.30	-3	6,040	-0.05%
2022/11/24	23	90.75	33	92.25	90.30	-10	6,369	-0.16%
2022/11/23	30.1	91.64	26	90.56	89.60	4.1	6,451	0.06%
2022/11/22	4	90.83	3	90.63	90.00	1	6,420	0.02%
2022/11/21	5	91.68	11	91.25	90.70	-6	6,462	-0.09%
2022/11/18	15	93.32	15	92.47	92.70	0	6,472	0.00%
2022/11/17	58	93.89	36.1	93.78	93.40	22	6,465	0.34%
2022/11/16	15	89.55	18	90.01	90.80	-3	6,363	-0.05%
2022/11/15	22.1	92.80	9	93.07	91.10	13.1	6,365	0.21%
2022/11/14	8	91.01	5	92.18	93.40	3	6,388	0.05%
2022/11/11	23	93.16	28	91.33	90.10	-5	6,465	-0.08%
2022/11/10	68	92.24	59	91.63	90.30	9	6,599	0.14%
2022/11/09	11	86.65	12	86.72	87.30	-1	6,549	-0.02%
2022/11/08	17	85.91	11	85.98	84.20	6	6,632	0.09%
2022/11/07	4	84.35	7	83.84	83.60	-3	6,695	-0.04%
2022/11/04	19	83.32	35	83.21	84.00	-16	6,960	-0.23%
2022/11/03	27	82.36	23	82.54	83.60	4	7,148	0.06%
2022/11/02	9	79.91	12	78.40	79.60	-3	7,138	-0.04%
2022/11/01	13	75.08	8	75.10	75.60	5	7,246	0.07%
2022/10/31	23	74.83	14.2	74.39	74.30	8.8	7,570	0.12%
2022/10/28	3	71.23	4	70.50	69.90	-1	8,134	-0.01%
2022/10/27	2	73.00	3	71.93	73.40	-1	8,544	-0.01%
2022/10/26	3	71.13	3	71.53	70.80	0	8,609	0.00%
2022/10/25	3.1	71.75	2	71.45	71.00	1.1	8,672	0.01%
2022/10/24	2	73.20	3	74.20	72.70	-1	8,780	-0.01%
2022/10/21	3	72.53	3	71.60	71.20	0	8,924	0.00%
2022/10/20	2	74.24	2	74.50	73.80	0	9,153	0.00%
2022/10/19	4	76.53	4	77.25	75.80	0	9,386	0.00%
2022/10/18	2	77.25	1	76.70	76.70	1	9,489	0.01%
2022/10/17	3	74.97	2	76.70	77.30	1	9,862	0.01%
2022/10/14	5	77.64	8	78.41	77.30	-3	10,055	-0.03%
2022/10/13	5.1	76.96	2	77.00	74.30	3.1	10,176	0.03%
2022/10/12	7	79.21	7	79.36	79.00	0	10,400	0.00%
2022/10/11	5.1	81.57	8	79.63	79.40	-2.9	10,525	-0.03%
2022/10/07	1	86.60	0	0.00	86.00	1	10,988	0.01%
2022/10/06	0	89.00	1	88.10	87.60	-1	11,626	-0.01%
2022/10/05	4	89.02	4	89.45	87.20	0	11,760	0.00%
2022/10/04	3	87.10	11	87.38	88.60	-8	11,954	-0.07%
2022/10/03	2	85.50	2	86.15	85.30	0	12,371	0.00%
2022/09/30	2	84.10	3	83.98	86.70	-1	12,701	-0.01%
2022/09/29	8	86.74	5	87.86	85.70	3	12,801	0.02%
2022/09/28	12.1	89.15	8	88.45	86.80	4.1	12,842	0.03%
2022/09/27	23	93.47	21	93.22	93.50	2	12,884	0.02%
2022/09/26	12	97.07	43	97.12	93.00	-31	12,863	-0.24%
2022/09/23	35	105.34	12	102.33	101.00	23	12,819	0.18%
2022/09/22	10	105.05	9	105.56	107.00	1	12,765	0.01%
2022/09/21	4	104.13	6	104.33	105.50	-2	12,741	-0.02%
2022/09/20	8	103.06	9	102.78	103.00	-1	12,779	-0.01%
2022/09/19	23	103.11	15	102.53	102.00	8	12,889	0.06%
2022/09/16	7	103.43	12	103.83	105.00	-5	12,902	-0.04%
2022/09/15	29	107.02	34	106.04	104.00	-5	12,852	-0.04%
2022/09/14	40	104.01	44	102.93	107.00	-4	12,746	-0.03%
2022/09/13	9	106.44	7	105.93	104.00	2	12,603	0.02%
2022/09/12	91	106.71	96	106.83	107.00	-5	12,537	-0.04%
2022/09/08	25	104.74	49	103.66	103.00	-24	12,372	-0.19%
2022/09/07	58	105.68	43	104.97	104.50	15	12,251	0.12%
2022/09/06	162.7	113.31	133	113.29	106.50	29.7	12,153	0.24%	大買/大賣/
2022/09/05	22	110.93	36	111.18	109.00	-14	11,556	-0.12%
2022/09/02	147	114.16	141.1	112.93	114.00	5.9	11,627	0.05%	大買/大賣/
2022/09/01	29	105.31	56.1	107.61	110.50	-27.1	10,967	-0.25%
2022/08/31	57	101.61	66	101.56	100.50	-9	10,677	-0.08%
2022/08/30	22	96.32	42.2	97.05	98.60	-20.2	10,344	-0.20%
2022/08/29	11.1	89.57	5	89.94	89.70	6.1	10,179	0.06%
2022/08/26	6.1	94.21	28.2	94.11	94.60	-22.1	10,138	-0.22%
2022/08/25	16	93.11	3	93.33	92.50	13	10,067	0.13%
2022/08/24	8.1	92.70	5	93.52	92.50	3.1	10,039	0.03%
2022/08/23	29.2	93.08	18	93.78	92.30	11.1	9,988	0.11%
2022/08/22	16.2	96.39	8	96.74	95.10	8.2	9,894	0.08%
2022/08/19	25.1	100.77	16.1	101.77	99.50	9	9,808	0.09%
2022/08/18	31.1	101.09	17	100.79	100.00	14.1	9,686	0.15%
2022/08/17	32	101.10	35.1	100.97	102.50	-3.1	9,540	-0.03%
2022/08/16	13.1	100.33	21.2	100.39	97.70	-8.1	9,312	-0.09%
2022/08/15	4.1	96.49	11	96.62	98.40	-6.9	9,172	-0.08%
2022/08/12	22	98.26	18	98.61	97.70	4	9,051	0.04%
2022/08/11	75	101.49	36	101.16	99.70	39	8,925	0.44%
2022/08/10	71	100.77	85	99.85	99.00	-14	8,635	-0.16%
2022/08/09	12	97.49	4	98.15	97.00	8	8,374	0.10%
2022/08/08	43	97.60	43	97.70	98.00	0	8,262	0.00%
2022/08/05	68	101.73	72	101.29	100.00	-4	8,076	-0.05%
2022/08/04	96.1	98.41	109	98.22	100.50	-12.9	7,732	-0.17%	大賣/
2022/08/03	117	97.21	112.2	97.62	96.50	4.8	7,113	0.07%	大買/大賣/
2022/08/02	7	92.91	7	93.03	93.00	0	6,686	0.00%
2022/08/01	10	94.32	4	93.88	93.20	6	6,616	0.09%
2022/07/29	9.2	93.39	12	93.23	94.00	-2.8	6,544	-0.04%
2022/07/28	17	91.65	12	91.82	91.90	5	6,424	0.08%
2022/07/27	55	90.57	51.3	90.61	92.00	3.7	6,259	0.06%
2022/07/26	27.5	92.48	26.1	89.91	87.20	1.4	6,006	0.02%
2022/07/25	22	95.89	9	96.02	96.80	13	5,768	0.23%
2022/07/22	57	98.51	78	98.74	95.50	-21	5,647	-0.37%
2022/07/21	38	95.23	34.5	94.93	95.80	3.5	5,257	0.07%
2022/07/20	23	94.38	32	93.91	94.20	-9	5,045	-0.18%
2022/07/19	26	96.43	25	96.41	94.80	1	4,900	0.02%
2022/07/18	44	95.77	36	94.93	94.80	8	4,647	0.17%
2022/07/15	104	96.61	125	96.55	96.20	-21	4,480	-0.47%	大買/大賣/
2022/07/14	156.5	93.38	114.7	93.81	94.20	41.8	3,982	1.05%	大買/大賣/
2022/07/13	18	90.26	39	91.33	92.70	-21	3,320	-0.63%
2022/07/12	52	85.89	47	86.58	84.30	5	3,159	0.16%
2022/07/11	59	88.16	49.2	87.46	87.90	9.8	2,919	0.34%
2022/07/08	48	83.33	75.1	83.94	86.30	-27.1	2,462	-1.10%
2022/07/07	10	75.65	13	74.79	78.50	-3	2,105	-0.14%
2022/07/06	2	73.20	4	73.53	71.40	-2	1,957	-0.10%
2022/07/05	38	72.33	39	73.18	74.40	-1	1,861	-0.05%
2022/07/04	4.2	68.95	2	69.00	70.60	2.2	1,707	0.13%
2022/07/01	4	70.05	6	70.18	68.40	-2	1,676	-0.12%
2022/06/30	1	69.49	0	0.00	68.70	1	1,610	0.06%
2022/06/29	6.3	71.70	2	73.00	72.40	4.3	1,578	0.27%
2022/06/28	5	74.00	6.7	73.83	74.40	-1.7	1,526	-0.11%
2022/06/27	16.6	72.56	20	72.79	73.50	-3.4	1,437	-0.24%
2022/06/24	3	68.03	5	66.24	68.00	-2	1,286	-0.16%
2022/06/23	3	61.46	2	62.10	62.40	1	1,226	0.08%
2022/06/22	2	61.50	1	60.70	60.70	1	1,259	0.08%
2022/06/21	2	61.90	4	62.03	63.30	-2	1,264	-0.16%
2022/06/20	2.2	63.19	5	61.72	60.40	-2.9	1,260	-0.23%
2022/06/17	3.2	65.44	2	65.90	64.20	1.2	1,238	0.09%
2022/06/16	8	70.35	7	70.00	67.80	1	1,211	0.08%
2022/06/15	5	71.10	8	72.09	70.70	-3	1,146	-0.26%
2022/06/14	4.1	69.99	2	69.30	68.90	2.1	1,031	0.20%
2022/06/13	32	72.63	23	72.33	71.50	9	996	0.90%
2022/06/10	5	69.76	6.1	70.46	71.90	-1.1	727	-0.16%
2022/06/08	1	65.60	1.1	68.64	65.60	-0.1	678	-0.01%
2022/06/06	0	0.00	0.3	65.70	65.80	-0.3	676	-0.04%
2022/06/01	0.3	65.75	0	0.00	65.40	0.3	716	0.04%
2022/05/31	0.2	64.85	0	0.00	65.20	0.2	725	0.03%
2022/05/24	1	62.80	0	0.00	61.50	1	840	0.12%
2022/05/20	0	0.00	0	63.20	63.20	0	858	0.00%
2022/05/19	0	61.10	0	61.30	62.50	0	868	0.00%
2022/05/18	0	0.00	0	62.90	63.20	0	880	0.00%
2022/05/17	0	0.00	1	62.00	62.70	-1	896	-0.11%
2022/05/16	1	62.10	1	62.68	61.40	0	901	0.00%
2022/05/13	1	61.80	1	61.50	62.00	0	914	0.00%
2022/05/12	0	0.00	2	60.55	60.30	-2	927	-0.22%
2022/05/11	3.1	61.68	2	62.10	62.00	1.1	936	0.11%
2022/05/10	8	61.80	9	61.09	63.00	-1	942	-0.11%
2022/05/09	2	62.83	1	60.70	60.70	1	945	0.11%
2022/05/06	2	64.85	1	65.20	64.90	1	948	0.11%
2022/04/29	2	66.90	2	66.20	64.90	0	1,022	0.00%
2022/04/25	0	0.00	1	66.90	65.10	-1	1,037	-0.10%
2022/04/22	1	68.41	0	0.00	68.50	1	1,066	0.10%
2022/04/18	6	70.98	8	71.40	70.80	-2	1,183	-0.17%
2022/04/15	2	72.15	0	0.00	71.30	2	1,198	0.17%
2022/04/14	0	0.00	2	74.20	74.00	-2	1,228	-0.16%
2022/04/13	1	73.60	1	73.20	73.80	0	1,245	0.00%
2022/04/12	0	0.00	1	71.10	71.40	-1	1,257	-0.08%
2022/04/11	1	73.70	0	0.00	72.90	1	1,261	0.08%
2022/04/08	0	0.00	5	75.10	75.60	-5	1,263	-0.40%
2022/04/07	0.1	74.07	0	0.00	73.60	0.1	1,271	0.01%
2022/04/06	0	76.50	0	0.00	76.60	0	1,262	0.00%
2022/04/01	0	77.38	2	77.25	77.40	-2	1,278	-0.15%
2022/03/31	0	78.90	0	0.00	78.50	0	1,288	0.00%
2022/03/30	1	79.00	0	0.00	79.60	1	1,295	0.08%
2022/03/29	0	0.00	1	77.89	77.70	-1	1,310	-0.08%
2022/03/28	4	76.10	7	76.44	77.30	-3	1,356	-0.22%
2022/03/25	23.1	78.51	1	77.90	78.00	22.1	1,391	1.59%
2022/03/24	3.3	81.59	2	82.30	82.70	1.2	1,356	0.09%
2022/03/21	1	78.82	0	0.00	79.10	1	1,412	0.07%
2022/03/18	2	79.55	1	79.70	80.00	1	1,462	0.07%
2022/03/16	0	0.00	1.1	77.50	76.90	-1.1	1,483	-0.07%
2022/03/15	2.1	76.90	1	76.00	76.00	1.1	1,544	0.07%
2022/03/14	1	78.70	2	78.75	79.00	-1	1,577	-0.06%
2022/03/11	1	80.00	1	79.40	79.10	0	1,615	0.00%
2022/03/10	1	80.40	3	80.27	80.40	-2	1,664	-0.12%
2022/03/09	3	78.07	6	78.53	77.90	-3	1,804	-0.17%
2022/03/08	10	78.24	7.1	80.17	77.30	2.9	1,833	0.16%
2022/03/07	7.1	79.36	4	78.88	78.40	3.1	1,844	0.17%
2022/03/04	2	85.85	0	0.00	84.20	2	1,873	0.11%
2022/03/03	2	87.30	11	87.77	87.60	-9	1,934	-0.47%
2022/03/02	3	84.10	2	84.25	84.50	1	1,948	0.05%
2022/03/01	1	82.60	4.3	85.27	85.70	-3.3	2,003	-0.17%
2022/02/25	0	0.00	4	84.15	84.40	-4	2,056	-0.19%
2022/02/24	3.3	83.76	4.2	82.33	81.80	-0.9	2,111	-0.04%
2022/02/23	0	0.00	2	87.00	86.10	-2	2,173	-0.09%
2022/02/22	3.1	87.02	2	85.66	85.70	1.1	2,512	0.04%
2022/02/21	1	88.30	2	89.00	89.10	-1	2,841	-0.03%
2022/02/18	10	89.66	6	90.05	89.30	4	3,089	0.13%
2022/02/17	5.1	91.69	0	0.00	90.90	5.1	3,156	0.16%
2022/02/16	4	93.05	5	93.74	93.60	-1	3,318	-0.03%
2022/02/15	4	92.35	3	92.87	92.00	1	3,469	0.03%
2022/02/14	6	92.43	2	91.10	91.10	4	3,562	0.11%
2022/02/11	2	93.50	4	94.65	95.80	-2	3,652	-0.05%
2022/02/10	9	95.20	6	94.63	94.50	3	3,891	0.08%
2022/02/09	3	95.77	1	96.50	96.30	2	3,980	0.05%
2022/02/08	2	93.70	6	94.60	96.00	-4	4,047	-0.10%
2022/02/07	2	90.38	1	94.19	94.20	1	4,166	0.02%
2022/01/26	1	92.49	1	91.00	90.90	0	4,269	0.00%
2022/01/25	7	95.62	7	95.20	92.40	0	4,733	0.00%
2022/01/24	3	94.30	4.2	94.35	95.00	-1.2	5,114	-0.02%
2022/01/21	3.2	97.08	3	96.47	95.70	0.2	5,398	0.00%
2022/01/20	2	99.15	1	98.70	98.70	1	5,701	0.02%
2022/01/19	2	101.00	1	99.70	99.70	1	5,925	0.02%
2022/01/18	3.1	102.37	4	102.63	103.50	-0.9	6,456	-0.01%
2022/01/17	12	99.74	12	100.38	101.00	0	6,966	0.00%
2022/01/14	13.1	99.67	16	100.10	99.30	-2.9	7,533	-0.04%
2022/01/13	3	99.63	3	101.17	103.50	0	7,850	0.00%
2022/01/12	2	103.25	0	0.00	101.50	2	8,153	0.02%
2022/01/11	3	105.33	6	103.92	104.00	-3	8,238	-0.04%
2022/01/10	0	0.00	1	108.00	109.00	-1	8,304	-0.01%
2022/01/07	7	109.71	13	110.12	108.00	-6	8,565	-0.07%
2022/01/06	15	113.97	4.1	112.89	115.00	10.9	8,950	0.12%
2022/01/05	6.1	114.50	1	113.50	113.50	5.1	9,297	0.05%
2022/01/04	2	117.50	1	118.50	117.50	1	9,544	0.01%
2022/01/03	1	115.50	4	118.50	119.50	-3	9,710	-0.03%
2021/12/30	3	117.00	4	117.25	117.50	-1	9,742	-0.01%
2021/12/28	6.2	120.66	1.1	119.08	119.50	5.2	9,830	0.05%
2021/12/27	1	120.00	2	121.50	122.00	-1	9,900	-0.01%
2021/12/24	0	0.00	7	120.50	119.00	-7	9,939	-0.07%
2021/12/23	6	120.92	6	121.00	120.50	0	10,006	0.00%
2021/12/22	0.1	122.00	3	121.33	123.00	-2.9	10,098	-0.03%
2021/12/21	8	118.31	6	119.25	118.00	2	10,331	0.02%
2021/12/20	2	118.25	2	120.00	119.50	0	10,405	0.00%
2021/12/17	4	119.13	3	118.83	119.50	1	10,469	0.01%
2021/12/16	1	121.00	2	121.25	122.00	-1	10,644	-0.01%
2021/12/15	3	120.50	7	118.71	120.00	-4	10,704	-0.04%
2021/12/14	32	117.28	23	114.57	114.50	9	10,686	0.08%
2021/12/13	12	122.33	7	122.50	122.50	5	10,672	0.05%
2021/12/10	1	125.00	0	0.00	125.00	1	10,695	0.01%
2021/12/09	10	130.60	7	129.36	127.00	3	10,708	0.03%
2021/12/08	1	128.00	7	128.43	128.00	-6	10,699	-0.06%
2021/12/07	12	129.25	7	127.29	124.50	5	10,757	0.05%
2021/12/06	5	128.70	3	131.17	129.00	2	10,831	0.02%
2021/12/03	15	130.73	18	131.42	129.00	-3	10,841	-0.03%
2021/12/02	7	124.93	8	125.81	123.00	-1	10,842	-0.01%
2021/12/01	1	121.50	1	123.00	125.50	0	10,958	0.00%
2021/11/30	6	123.17	4	123.75	124.50	2	11,025	0.02%
2021/11/29	10	118.80	11	120.00	120.50	-1	11,128	-0.01%
2021/11/26	6	122.75	3	122.33	120.50	3	11,412	0.03%
2021/11/25	11	129.18	13	129.73	127.00	-2	11,529	-0.02%
2021/11/24	17	129.12	5	129.40	127.00	12	11,797	0.10%
2021/11/23	6	134.33	3	134.83	131.50	3	11,998	0.03%
2021/11/22	24	138.69	8.4	139.08	136.50	15.6	12,312	0.13%
2021/11/19	70.3	146.09	61	145.08	140.00	9.3	12,403	0.07%
2021/11/18	41	146.40	36	143.29	140.50	5	12,142	0.04%
2021/11/17	24	144.77	58.2	141.76	146.00	-34.2	11,811	-0.29%
2021/11/16	13	135.77	9	136.33	133.00	4	11,601	0.03%
2021/11/15	19.1	138.11	17	138.50	136.50	2.1	11,555	0.02%
2021/11/12	14.1	135.11	23	135.02	135.50	-8.9	11,433	-0.08%
2021/11/11	26.2	132.03	16	132.16	130.00	10.1	11,328	0.09%
2021/11/10	10.1	133.89	10	133.05	133.50	0.1	11,322	0.00%
2021/11/09	43	136.62	42	135.87	131.50	1	11,337	0.01%
2021/11/08	19	130.45	17	130.59	133.00	2	11,167	0.02%
2021/11/05	15	133.27	9.1	133.94	132.00	5.9	11,161	0.05%
2021/11/04	28.1	135.45	23	134.80	131.50	5.1	11,251	0.05%
2021/11/03	50	134.93	54	133.39	134.50	-4	11,166	-0.04%
2021/11/02	101.1	143.73	81	141.06	136.00	20.1	11,109	0.18%	大買/
2021/11/01	84	138.16	121	140.24	144.00	-37	10,651	-0.35%	大賣/
2021/10/29	59	134.04	65	134.45	131.00	-6	10,290	-0.06%
2021/10/28	60	135.74	67	136.59	130.00	-7	10,005	-0.07%
2021/10/27	40	137.58	37.1	137.75	134.50	2.9	9,699	0.03%
2021/10/26	173	139.73	150.1	139.13	134.50	22.9	9,469	0.24%	大買/大賣/
2021/10/25	103.1	139.01	90.2	138.88	137.00	12.9	8,971	0.14%	大買/
2021/10/22	114.1	128.52	120.2	128.97	134.00	-6	8,461	-0.07%	大買/大賣/
2021/10/21	90.3	121.32	90	121.46	122.00	0.2	7,869	0.00%
2021/10/20	50	118.93	71	119.40	118.00	-21	7,514	-0.28%
2021/10/19	18	110.06	15	111.33	112.00	3	7,180	0.04%
2021/10/18	13	111.15	13	111.12	112.00	0	7,079	0.00%
2021/10/15	91	110.14	89	109.96	112.00	2	6,992	0.03%
2021/10/14	93	117.49	75.1	115.18	109.50	17.9	6,722	0.27%
2021/10/13	66.1	117.45	78.1	117.47	121.50	-12	6,313	-0.19%
2021/10/12	29.2	114.84	31	114.87	110.50	-1.9	5,951	-0.03%
2021/10/08	23	109.07	16.1	109.29	109.00	6.9	5,702	0.12%
2021/10/07	6	106.67	7	104.29	109.50	-1	5,567	-0.02%
2021/10/06	10	102.07	3	102.63	99.90	7	5,618	0.12%
2021/10/05	15	99.35	25	100.09	106.00	-10	5,635	-0.18%
2021/10/04	13.1	105.22	15	105.20	102.50	-1.9	5,575	-0.03%
2021/10/01	12	106.92	7	106.71	106.00	5	5,494	0.09%
2021/09/30	19	106.89	26	107.94	112.00	-7	5,447	-0.13%
2021/09/29	46	109.24	39	107.91	107.00	7	5,394	0.13%
2021/09/28	55	114.71	35	115.93	114.50	20	5,326	0.38%
2021/09/27	16	111.31	27	111.85	110.50	-11	5,060	-0.22%
2021/09/24	15	106.23	13	106.46	105.00	2	4,970	0.04%
2021/09/23	75	107.51	70	105.12	105.00	5	4,911	0.10%
2021/09/22	17	101.51	25	102.54	106.50	-8	4,779	-0.17%
2021/09/17	2	97.10	2	96.90	97.10	0	4,789	0.00%
2021/09/16	11	97.38	10	99.42	97.00	1	4,817	0.02%
2021/09/15	8	98.78	6	100.07	98.00	2	4,784	0.04%
2021/09/14	8	103.44	6	102.83	101.50	2	4,744	0.04%
2021/09/13	13	104.31	12	103.83	106.00	1	4,713	0.02%
2021/09/10	24	103.52	20	103.30	103.50	4	4,656	0.09%
2021/09/09	17	108.35	16	108.44	109.00	1	4,558	0.02%
2021/09/08	10	110.05	23.1	109.98	107.50	-13.1	4,446	-0.29%
2021/09/07	16	112.75	8	113.38	112.50	8	4,405	0.18%
2021/09/06	14	117.96	19	115.97	119.00	-5	4,258	-0.12%
2021/09/03	12	113.13	5	113.30	111.50	7	4,109	0.17%
2021/09/02	22	115.66	32	115.83	116.00	-10	4,009	-0.25%
2021/09/01	54	118.61	45.1	117.37	114.00	8.9	3,853	0.23%
2021/08/31	7	113.86	21.1	115.42	121.00	-14.1	3,494	-0.40%
2021/08/30	55.2	116.07	58	115.79	115.00	-2.8	3,323	-0.08%
2021/08/27	47	112.64	38	111.51	119.00	9	2,995	0.30%
2021/08/26	71	113.61	54	114.40	116.50	17	2,724	0.62%
2021/08/25	19	102.39	23	104.70	106.00	-4	2,343	-0.17%
2021/08/24	1	93.30	12	93.05	96.50	-11	2,190	-0.50%
2021/08/23	2	87.80	21	88.12	87.80	-19	2,105	-0.90%
2021/08/20	32	87.70	13	87.61	86.20	19	2,092	0.91%
2021/08/19	13	89.98	12	91.03	90.10	1	2,048	0.05%
2021/08/18	17	87.36	28	87.08	91.10	-11	2,022	-0.54%
2021/08/17	15	88.94	11	88.97	85.80	4	1,996	0.20%
2021/08/16	34	88.48	20	89.03	87.50	14	1,954	0.72%
2021/08/13	23	90.89	28	90.91	93.00	-5	1,859	-0.27%
2021/08/12	10	91.67	6	92.25	86.80	4	1,742	0.23%
2021/08/11	15	94.62	16	94.98	94.60	-1	1,670	-0.06%
2021/08/10	27	96.80	20	97.12	97.20	7	1,586	0.44%
2021/08/09	12	92.23	12	93.08	93.30	0	1,432	0.00%
2021/08/06	2	91.40	5	92.84	94.00	-3	1,396	-0.21%
2021/08/05	2	90.80	2	90.90	90.50	0	1,349	0.00%
2021/08/04	4	90.35	3	90.57	88.80	1	1,345	0.07%
2021/08/03	2	85.40	3	86.47	89.10	-1	1,317	-0.08%
2021/08/02	1	84.50	2	85.70	86.80	-1	1,308	-0.08%
2021/07/30	1	84.20	2	84.25	84.20	-1	1,323	-0.08%
2021/07/29	9	84.96	9	85.24	83.60	0	1,337	0.00%
2021/07/28	2	78.65	2	81.10	82.00	0	1,297	0.00%
2021/07/27	0	0.00	1	84.60	81.50	-1	1,318	-0.08%
2021/07/19	0	0.00	1	80.60	80.80	-1	1,388	-0.07%
2021/07/14	1	81.30	20	82.83	82.10	-19	1,500	-1.27%
2021/07/13	1	92.20	0	0.00	88.20	1	1,505	0.07%
2021/07/12	10	94.10	1	94.00	98.00	9	1,470	0.61%
2021/07/06	1	92.20	0	0.00	89.90	1	1,558	0.06%
2021/07/05	0	0.00	1	92.20	92.00	-1	1,579	-0.06%
2021/07/02	4	89.13	20	89.02	88.80	-16	1,633	-0.98%
2021/06/29	5	92.70	0	0.00	89.60	5	1,854	0.27%
2021/06/28	17	90.36	14	89.75	90.90	3	1,934	0.16%
2021/06/25	0	0.00	8	86.86	87.80	-8	1,971	-0.41%
2021/06/18	0	0.00	0	78.10	77.20	0	2,519	0.00%
2021/06/17	0	0.00	2	76.60	77.30	-2	2,593	-0.08%
2021/06/16	4	77.02	3	77.27	75.50	1	2,712	0.04%
2021/06/15	0	0.00	2	76.85	79.00	-2	2,767	-0.07%
2021/06/11	0	0.00	1	77.80	76.50	-1	2,772	-0.04%
2021/06/09	0	0.00	1	77.50	75.70	-1	2,835	-0.04%
2021/06/07	0	0.00	0.1	75.31	75.80	-0.1	2,853	0.00%
2021/06/04	1.1	75.18	0	0.00	75.00	1.1	2,886	0.04%
2021/06/03	1	76.80	1	78.10	76.60	0	2,884	0.00%
2021/06/02	1	76.00	1	75.70	76.30	0	2,886	0.00%
2021/06/01	2	79.70	7	78.26	76.50	-5	2,916	-0.17%
2021/05/31	0	0.00	1	74.80	74.80	-1	2,893	-0.03%
2021/05/28	1	75.30	0	0.00	74.60	1	2,899	0.03%
2021/05/27	3	75.53	3	75.77	74.50	0	2,904	0.00%
2021/05/26	2	73.85	3	74.70	74.00	-1	2,913	-0.03%
2021/05/25	11	74.37	5	74.74	73.20	6	2,917	0.21%
2021/05/24	0	0.00	5	74.10	76.00	-5	2,911	-0.17%
2021/05/21	0	0.00	1	71.70	71.90	-1	2,935	-0.03%
2021/05/20	2	70.10	0	0.00	68.40	2	3,034	0.07%
2021/05/19	0	0.00	1	70.40	70.40	-1	3,101	-0.03%
2021/05/18	2	69.00	2	66.50	69.30	0	3,125	0.00%
2021/05/17	3	62.63	3	64.20	63.10	0	3,125	0.00%
2021/05/14	4	68.75	2	69.50	67.40	2	3,119	0.06%
2021/05/13	3	68.37	4	70.25	69.90	-1	3,142	-0.03%
2021/05/12	2	73.75	6	71.38	70.00	-4	3,182	-0.13%
2021/05/11	1	73.50	2	71.90	71.80	-1	3,155	-0.03%
2021/05/10	4.4	77.95	1	78.01	78.50	3.4	3,139	0.11%
2021/05/07	5.1	80.33	8	79.83	80.60	-2.9	3,147	-0.09%
2021/05/06	1	75.00	1	76.40	75.20	0	3,118	0.00%
2021/05/05	1	77.50	1	78.00	75.30	0	3,096	0.00%
2021/05/04	2	75.05	3	78.93	76.90	-1	3,089	-0.03%
2021/05/03	4.5	80.81	17	81.54	79.70	-12.5	3,051	-0.41%
2021/04/29	2	84.85	2	86.50	85.20	0	3,031	0.00%
2021/04/28	1	88.40	6	86.55	87.30	-5	3,019	-0.17%
2021/04/27	2	85.60	1	85.70	85.10	1	2,994	0.03%
2021/04/26	2	85.95	3	87.77	87.10	-1	2,977	-0.03%
2021/04/23	2	85.70	3	84.97	86.20	-1	2,953	-0.03%
2021/04/22	15	86.78	8	86.98	84.10	7	2,935	0.24%
2021/04/21	12	90.09	10	91.18	89.50	2	2,892	0.07%
2021/04/20	7	90.49	6	90.33	91.60	1	2,845	0.04%
2021/04/19	12	88.31	10	89.09	88.60	2	2,794	0.07%
2021/04/16	1	87.52	7	88.83	89.40	-6	2,749	-0.22%
2021/04/15	3	85.40	5	85.38	86.40	-2	2,688	-0.07%
2021/04/14	6	83.98	1	85.90	83.00	5	2,660	0.19%
2021/04/13	8	86.31	9.2	87.26	85.50	-1.2	2,604	-0.05%
2021/04/12	8	87.14	7	89.69	85.50	1	2,574	0.04%
2021/04/09	20	89.55	7	90.51	87.70	13	2,535	0.51%
2021/04/08	18	93.01	4	94.18	90.10	14	2,495	0.56%
2021/04/07	4.2	92.96	10.1	90.34	92.60	-5.9	2,394	-0.25%
2021/04/06	8.1	88.53	5	89.82	86.70	3.1	2,328	0.13%
2021/04/01	17	92.49	18	91.96	89.60	-1	2,270	-0.04%
2021/03/31	10	87.39	14.1	86.43	87.30	-4.1	2,131	-0.19%
2021/03/30	24	84.38	19	84.67	84.00	5	1,987	0.25%
2021/03/29	13	80.66	1	80.50	80.00	12	1,842	0.65%
2021/03/26	8.1	78.70	7	77.43	79.80	1.1	1,793	0.06%
2021/03/25	7	78.93	11	78.73	77.30	-4	1,737	-0.23%
2021/03/24	13	81.62	10	81.47	81.40	3	1,664	0.18%
2021/03/23	38	91.51	51	89.72	82.70	-13	1,556	-0.84%
2021/03/22	10	87.76	9.1	91.51	91.70	0.9	1,235	0.07%
2021/03/19	2	81.60	2.1	83.20	83.40	-0.1	1,158	0.00%
2021/03/18	0	0.00	2	75.90	75.90	-2	1,032	-0.19%
2021/03/17	1	68.30	1	68.90	69.00	0	959	0.00%
2021/03/16	9.2	69.44	6	69.35	68.20	3.2	949	0.33%
2021/03/15	1	65.30	10	65.66	65.80	-9	894	-1.01%
2021/03/12	0	0.00	1	65.40	65.50	-1	888	-0.11%
2021/03/11	5	66.80	0	0.00	66.40	5	883	0.57%
2021/03/10	10	66.90	4	67.15	65.70	6	870	0.69%
2021/03/09	2	62.80	5	63.38	63.30	-3	838	-0.36%
2021/03/08	3	62.50	0	0.00	62.70	3	841	0.36%
2021/03/05	7	64.63	6	64.28	62.50	1	836	0.12%
2021/03/02	3	64.13	0	0.00	63.20	3	821	0.37%
2021/02/23	2	69.95	9	68.50	68.00	-7	768	-0.91%
2021/02/22	15	67.62	4	68.68	70.90	11	731	1.50%
2021/02/19	5	62.18	4	62.48	65.70	1	630	0.16%
2021/02/18	1	58.80	4	58.80	59.80	-3	565	-0.53%
2021/02/17	2	55.40	0	0.00	55.00	2	542	0.37%
2021/02/05	1	57.70	0	0.00	57.50	1	597	0.17%
2021/02/04	1	58.80	0	0.00	59.10	1	606	0.17%
2021/01/29	3	56.53	3	55.17	54.40	0	504	0.00%
2021/01/28	0	0.00	1	53.30	53.30	-1	484	-0.21%
2021/01/20	1	55.10	0	0.00	55.20	1	482	0.21%
2021/01/14	1	58.80	0	0.00	58.70	1	472	0.21%
2021/01/07	1	58.90	0	0.00	59.20	1	459	0.22%
2021/01/06	1	61.00	1	58.60	58.70	0	456	0.00%
2021/01/05	1	60.60	0	0.00	60.40	1	451	0.22%
2021/01/04	1	61.80	1	62.50	61.30	0	449	0.00%
2020/12/18	0	0.00	1	59.90	60.00	-1	403	-0.25%
2020/12/02	1	61.40	3	60.83	61.10	-2	356	-0.56%
2020/12/01	1	59.40	4	59.10	59.10	-3	348	-0.86%
2020/11/27	1	60.10	1	61.50	61.00	0	349	0.00%
2020/11/25	1	60.30	1	59.00	59.00	0	321	0.00%
2020/11/13	7	61.29	5	61.58	61.60	2	300	0.67%
2020/11/10	0	0.00	1	54.60	54.00	-1	224	-0.44%
2020/11/09	1	53.70	4	53.68	53.70	-3	225	-1.33%
2020/11/04	2	53.05	0	0.00	52.90	2	231	0.86%
2020/11/03	0	0.00	2	52.70	53.70	-2	234	-0.85%
2020/10/30	0	0.00	1	52.60	51.90	-1	238	-0.42%
2020/10/27	0	0.00	1	53.80	53.50	-1	239	-0.42%
2020/10/26	0	0.00	1	54.90	54.60	-1	240	-0.42%
2020/10/22	0	0.00	3	55.10	54.30	-3	259	-1.16%
2020/10/19	1	54.50	0	0.00	54.80	1	278	0.36%
2020/10/16	1	54.30	0	0.00	54.20	1	286	0.35%
2020/10/14	1	54.50	0	0.00	54.60	1	299	0.33%
2020/10/12	1	56.00	1	56.30	55.10	0	310	0.00%
2020/09/24	1	55.40	0	0.00	55.30	1	465	0.21%
2020/09/16	2	60.00	2	59.90	58.80	0	563	0.00%
2020/08/26	0	0.00	13	59.20	59.30	-13	798	-1.63%
2020/08/21	0	0.00	1	55.90	57.60	-1	807	-0.12%
2020/08/19	0	0.00	1	59.40	59.20	-1	819	-0.12%
2020/08/07	1	62.00	0	0.00	61.70	1	835	0.12%
2020/07/27	0	0.00	3	62.50	62.60	-3	940	-0.32%
2020/07/21	0	0.00	4	68.30	67.80	-4	949	-0.42%
2020/07/15	2	66.30	0	0.00	66.60	2	964	0.21%
2020/07/10	2	68.50	0	0.00	67.60	2	1,040	0.19%
2020/07/07	12	72.14	6	70.27	70.50	6	1,027	0.58%
2020/07/06	7	68.70	0	0.00	69.70	7	983	0.71%
2020/07/03	0	0.00	1	68.30	69.90	-1	969	-0.10%
2020/07/02	1	68.50	2	68.70	68.80	-1	961	-0.10%
2020/07/01	1	68.30	0	0.00	67.80	1	952	0.10%
2020/06/23	1	67.40	1	68.00	66.10	0	910	0.00%
2020/06/22	0	0.00	4	66.50	66.00	-4	885	-0.45%
2020/06/19	5	67.42	0	0.00	66.10	5	885	0.56%
2020/06/18	2	65.00	0	0.00	65.70	2	868	0.23%
2020/06/17	1	66.80	1	65.10	65.10	0	861	0.00%
2020/06/16	1	64.60	1	64.70	63.50	0	805	0.00%
2020/06/15	2	63.40	2	62.50	62.40	0	807	0.00%
2020/06/09	1	64.40	1	64.80	63.90	0	862	0.00%
2020/06/08	4	65.33	1	64.40	64.40	3	879	0.34%
2020/06/05	0	0.00	2	63.50	66.30	-2	857	-0.23%
2020/06/04	0	0.00	1	62.10	62.10	-1	839	-0.12%
2020/06/03	1	62.60	0	0.00	62.60	1	843	0.12%
2020/06/02	1	61.00	0	0.00	61.50	1	837	0.12%
2020/05/28	0	0.00	12	61.55	60.50	-12	829	-1.45%
2020/05/27	0	0.00	1	64.00	62.10	-1	829	-0.12%
2020/05/26	13	62.21	0	0.00	61.30	13	824	1.58%
2020/05/25	0	0.00	2	61.15	60.90	-2	821	-0.24%
2020/05/21	1	60.90	1	60.50	62.00	0	820	0.00%
2020/05/20	0	0.00	1	59.70	59.90	-1	843	-0.12%
2020/05/18	0	0.00	1	59.90	58.00	-1	860	-0.12%
2020/05/15	0	0.00	1	59.70	59.00	-1	861	-0.12%
2020/05/14	1	61.30	1	60.60	59.30	0	862	0.00%
2020/05/13	0	0.00	1	61.70	61.50	-1	859	-0.12%
2020/05/12	1	62.60	4	62.00	61.70	-3	870	-0.34%
2020/05/08	4	62.83	0	0.00	62.20	4	866	0.46%
2020/05/07	1	64.10	0	0.00	64.10	1	854	0.12%
2020/05/06	4	62.28	8	62.60	64.80	-4	825	-0.48%
2020/05/05	2	58.80	2	59.40	59.00	0	776	0.00%
2020/05/04	0	0.00	1	59.00	58.40	-1	784	-0.13%
2020/04/30	1	60.00	0	0.00	59.80	1	786	0.13%
2020/04/28	1	58.30	0	0.00	58.20	1	783	0.13%
2020/04/27	1	58.40	3	58.93	58.20	-2	795	-0.25%
2020/04/22	1	57.50	2	56.60	57.20	-1	786	-0.13%
2020/04/21	2	56.05	4	56.15	55.40	-2	775	-0.26%
2020/04/20	2	57.80	1	58.00	58.20	1	769	0.13%
2020/04/17	4	59.68	2	60.00	58.60	2	765	0.26%
2020/04/16	0	0.00	1	58.00	58.60	-1	750	-0.13%
2020/04/15	7	58.01	5	58.30	58.70	2	743	0.27%
2020/04/14	2	54.40	2	54.75	55.50	0	696	0.00%
2020/04/08	0	0.00	1	52.50	53.00	-1	717	-0.14%
2020/04/07	6	52.53	4	52.95	51.80	2	725	0.28%
2020/04/06	0	0.00	1	47.20	50.20	-1	751	-0.13%
2020/03/31	6	45.91	5	45.95	45.40	1	966	0.10%
2020/03/27	2	44.35	2	44.30	43.60	0	982	0.00%
2020/03/26	1	43.00	1	42.70	43.00	0	1,015	0.00%
2020/03/23	3	37.40	0	0.00	37.20	3	1,026	0.29%
2020/03/20	3	40.70	6	39.03	40.10	-3	1,038	-0.29%
2020/03/18	2	45.45	2	45.80	42.60	0	1,069	0.00%
2020/03/17	2	46.48	1	46.00	45.45	1	1,140	0.09%
2020/03/16	2	53.50	2	53.10	50.50	0	1,110	0.00%
2020/03/09	1	70.50	0	0.00	70.00	1	1,064	0.09%
2020/03/05	0	0.00	6	74.68	75.20	-6	1,064	-0.56%
2020/02/27	1	73.00	2	74.90	71.20	-1	1,051	-0.10%
2020/02/24	1	74.20	6	74.73	74.70	-5	1,053	-0.47%
2020/02/21	3	76.90	7	76.46	76.20	-4	1,057	-0.38%
2020/02/20	5	75.20	2	75.30	75.30	3	1,032	0.29%
2020/02/19	1	74.90	0	0.00	74.80	1	1,024	0.10%
2020/02/18	0	0.00	1	73.20	73.20	-1	1,015	-0.10%
2020/02/17	2	71.85	2	71.85	72.30	0	1,014	0.00%
2020/02/14	0	0.00	3	73.20	73.20	-3	1,013	-0.30%
2020/02/13	2	72.90	2	74.00	73.30	0	1,019	0.00%
2020/02/11	1	71.10	0	0.00	71.10	1	1,024	0.10%
2020/02/07	1	71.00	2	71.10	70.90	-1	1,036	-0.10%
2020/02/06	0	0.00	2	71.80	72.10	-2	1,050	-0.19%
2020/02/05	4	71.90	1	71.60	71.30	3	1,051	0.29%
2020/02/04	1	70.00	1	70.70	71.40	0	1,053	0.00%
2020/02/03	2	67.75	7	67.03	69.00	-5	1,058	-0.47%
2020/01/31	1	71.30	3	71.53	71.30	-2	1,051	-0.19%
2020/01/30	2	71.60	1	75.00	70.90	1	1,054	0.09%
2020/01/20	0	0.00	1	78.80	78.50	-1	1,049	-0.10%
2020/01/17	1	78.60	0	0.00	78.00	1	1,056	0.09%
2020/01/16	2	78.85	3	78.93	79.00	-1	1,072	-0.09%
2020/01/15	0	0.00	1	79.30	79.00	-1	1,074	-0.09%
2020/01/14	1	78.90	1	78.80	78.80	0	1,074	0.00%
2020/01/13	0	0.00	2	78.30	78.70	-2	1,075	-0.19%
2020/01/09	1	78.20	0	0.00	77.90	1	1,103	0.09%
2020/01/08	3	77.57	3	77.97	77.30	0	1,100	0.00%
2020/01/07	5	79.84	0	0.00	79.00	5	1,098	0.46%
2020/01/03	1	83.20	0	0.00	82.20	1	1,106	0.09%
2020/01/02	2	83.45	0	0.00	83.80	2	1,094	0.18%
2019/12/30	8	85.88	6	85.98	85.00	2	1,083	0.18%
2019/12/27	19	88.49	22	86.75	85.40	-3	1,050	-0.29%
2019/12/26	11	84.55	17	84.71	85.90	-6	939	-0.64%
2019/12/25	3	81.20	4	82.13	82.00	-1	848	-0.12%
2019/12/23	10	84.30	10	81.30	81.30	0	864	0.00%
2019/12/13	2	81.40	2	79.50	81.00	0	841	0.00%
2019/12/12	14	83.31	14	83.12	81.10	0	820	0.00%
2019/12/09	3	80.50	3	80.40	79.50	0	755	0.00%
2019/12/05	2	81.55	5	81.58	80.60	-3	763	-0.39%
2019/11/27	1	78.70	1	79.20	78.60	0	848	0.00%
2019/11/26	0	0.00	4	78.40	78.20	-4	864	-0.46%
2019/11/22	0	0.00	1	78.10	77.70	-1	884	-0.11%
2019/11/19	0	0.00	2	76.50	76.00	-2	914	-0.22%
2019/11/12	1	74.10	1	74.10	75.00	0	969	0.00%
2019/11/11	1	74.80	1	76.00	74.50	0	970	0.00%
2019/11/08	2	78.40	0	0.00	77.50	2	974	0.21%
2019/11/07	3	79.27	0	0.00	79.20	3	980	0.31%
2019/11/05	2	81.65	0	0.00	81.20	2	1,018	0.20%
2019/11/01	1	79.40	2	80.50	81.00	-1	1,048	-0.10%
2019/10/31	2	80.10	0	0.00	79.30	2	1,055	0.19%
2019/10/28	0	0.00	1	81.30	81.30	-1	1,108	-0.09%
2019/10/14	0	0.00	2	82.50	82.20	-2	1,329	-0.15%
2019/10/09	1	78.50	0	0.00	79.50	1	1,340	0.07%
2019/10/08	0	0.00	2	80.70	80.20	-2	1,372	-0.15%
2019/10/04	3	80.50	0	0.00	80.60	3	1,437	0.21%
2019/10/02	0	0.00	1	81.90	82.30	-1	1,467	-0.07%
2019/10/01	3	81.50	2	82.10	82.30	1	1,505	0.07%
2019/09/27	1	80.60	17	80.26	80.80	-16	1,559	-1.03%
2019/09/25	5	84.44	0	0.00	84.40	5	1,757	0.28%
2019/09/24	2	87.30	0	0.00	86.50	2	1,796	0.11%
2019/09/23	2	87.60	0	0.00	87.00	2	1,800	0.11%
2019/09/18	2	86.30	1	86.50	86.50	1	1,834	0.05%
2019/09/10	2	83.95	1	84.60	83.90	1	1,977	0.05%
2019/09/09	0	0.00	1	86.10	85.20	-1	1,980	-0.05%
2019/09/05	1	88.00	3	88.47	87.40	-2	2,120	-0.09%
2019/09/04	3	86.47	2	87.40	87.10	1	2,130	0.05%
2019/09/03	7	87.84	10	87.63	86.30	-3	2,179	-0.14%
2019/09/02	4	85.73	3	85.53	86.30	1	2,184	0.05%
2019/08/29	4	84.43	0	0.00	83.60	4	2,241	0.18%
2019/08/28	4	85.00	6	85.20	85.10	-2	2,308	-0.09%
2019/08/27	0	0.00	2	82.90	83.20	-2	2,330	-0.09%
2019/08/26	0	0.00	1	82.10	81.80	-1	2,496	-0.04%
2019/08/23	2	85.05	0	0.00	84.40	2	2,510	0.08%
2019/08/22	16	85.55	16	85.51	85.30	0	2,522	0.00%
2019/08/15	3	80.33	3	80.87	82.00	0	2,606	0.00%
2019/08/14	1	82.40	1	82.40	81.50	0	2,640	0.00%
2019/08/13	0	0.00	0	81.10	81.00	0	2,662	0.00%
2019/08/08	1	81.50	3	81.60	82.50	-2	2,713	-0.07%
2019/08/07	2	82.10	0	0.00	80.20	2	2,737	0.07%
2019/08/06	0	0.00	0	83.40	83.40	0	2,789	0.00%
2019/08/05	0	0.00	0	82.40	81.20	0	2,828	0.00%
2019/08/02	4	86.03	2	85.85	85.80	2	2,899	0.07%
2019/08/01	2	87.75	1	87.70	87.60	1	2,986	0.03%
2019/07/31	6	87.38	6	87.07	88.60	0	3,018	0.00%
2019/07/30	4	88.67	6	87.92	87.60	-2	3,061	-0.07%
2019/07/29	7	91.86	2	90.90	90.90	5	3,117	0.16%
2019/07/26	6	94.62	1	95.10	94.10	5	3,228	0.15%
2019/07/25	0	0.00	8	95.90	95.20	-8	3,240	-0.25%
2019/07/24	7	96.20	5	95.72	96.00	2	3,256	0.06%
2019/07/23	0	0.00	1	94.90	94.90	-1	3,290	-0.03%
2019/07/22	2	94.70	0	94.50	94.10	2	3,343	0.06%
2019/07/19	0	0.00	1	95.70	96.20	-1	3,392	-0.03%
2019/07/18	2	96.15	0	0.00	95.00	2	3,484	0.06%
2019/07/17	11	102.19	11	99.45	99.10	0	3,520	0.00%
2019/07/16	4	100.88	4	101.48	102.50	0	3,537	0.00%
2019/07/15	6	100.83	2	99.70	99.70	4	3,569	0.11%
2019/07/12	1	99.50	3	99.87	99.90	-2	3,658	-0.05%
2019/07/11	17	100.82	15	98.76	98.00	2	3,746	0.05%
2019/07/09	2	97.80	0	0.00	98.10	2	3,900	0.05%
2019/07/08	3	99.30	3	98.27	98.20	0	3,971	0.00%
2019/07/05	16	102.28	14	101.21	100.00	2	4,079	0.05%
2019/07/04	13	100.88	31	101.97	101.00	-18	4,273	-0.42%
2019/07/03	51	103.10	25	101.28	101.00	26	4,250	0.61%
2019/07/02	3	95.57	4	95.45	97.50	-1	4,181	-0.02%
2019/07/01	16	95.88	26	94.84	94.50	-10	4,230	-0.24%
2019/06/28	1	92.90	2	92.80	92.70	-1	4,313	-0.02%
2019/06/27	7	94.37	11	94.28	93.40	-4	4,701	-0.08%
2019/06/24	1	93.20	0	0.00	93.90	1	5,059	0.02%
2019/06/21	3	94.33	10	93.10	93.10	-7	5,233	-0.13%
2019/06/20	7	94.54	11	94.96	96.00	-4	5,360	-0.07%
2019/06/19	0	0.00	1	93.50	93.70	-1	5,531	-0.02%
2019/06/14	1	93.00	7	92.30	92.20	-6	6,285	-0.10%
2019/06/13	6	93.65	6	94.02	93.00	0	6,533	0.00%
2019/06/11	33	91.74	0	0.00	91.50	33	7,475	0.44%
2019/06/10	14	92.00	15	91.91	92.00	-1	7,718	-0.01%
2019/06/05	0	0.00	3	90.90	89.60	-3	7,841	-0.04%
2019/06/04	3	92.60	5	92.04	89.40	-2	7,829	-0.03%
2019/06/03	4	89.28	5	89.04	89.40	-1	7,783	-0.01%
2019/05/31	27	92.51	21	91.57	90.20	6	7,800	0.08%
2019/05/30	0	0.00	2	87.50	86.50	-2	7,816	-0.03%
2019/05/29	1	86.20	21	86.48	86.50	-20	7,830	-0.26%
2019/05/28	1	87.60	0	0.00	87.10	1	7,848	0.01%
2019/05/27	2	87.05	2	86.95	88.00	0	7,900	0.00%
2019/05/24	13	87.23	14	87.76	86.70	-1	7,979	-0.01%
2019/05/23	16	86.48	16	86.00	87.10	0	8,178	0.00%
2019/05/22	0	0.00	1	90.30	88.10	-1	8,372	-0.01%
2019/05/21	6	89.13	6	89.45	90.50	0	8,408	0.00%
2019/05/20	4	86.88	5	87.26	87.80	-1	8,474	-0.01%
2019/05/17	3	89.00	2	90.28	87.00	1	8,505	0.01%
2019/05/16	4	91.23	7	90.66	89.50	-3	8,500	-0.04%
2019/05/15	9	91.74	4	91.08	91.20	5	8,522	0.06%
2019/05/14	25	88.02	34	87.63	90.80	-9	8,544	-0.11%
2019/05/13	16	89.04	11	88.07	87.50	5	8,491	0.06%
2019/05/10	19	93.39	28	93.64	92.10	-9	8,443	-0.11%
2019/05/09	16	97.40	10	100.00	92.00	6	8,369	0.07%
2019/05/08	3	100.17	2	100.01	100.50	1	8,294	0.01%
2019/05/07	5	102.40	5	102.60	100.50	0	8,328	0.00%
2019/05/06	25	102.78	19	101.79	101.00	6	8,296	0.07%
2019/05/03	14	104.32	27	103.19	106.00	-13	8,246	-0.16%
2019/05/02	4	97.38	4	97.43	96.60	0	8,138	0.00%
2019/04/30	3	96.60	6	95.85	98.20	-3	8,173	-0.04%
2019/04/29	9	98.71	3	98.63	96.10	6	8,280	0.07%
2019/04/26	14	102.93	17	101.02	100.50	-3	8,370	-0.04%
2019/04/25	13	100.83	11	101.91	102.00	2	8,373	0.02%
2019/04/24	27	102.04	35	103.34	102.00	-8	8,327	-0.10%
2019/04/23	16	100.28	13	99.87	99.70	3	8,246	0.04%
2019/04/22	11	101.41	10	102.00	103.00	1	8,220	0.01%
2019/04/19	11	102.72	3	100.50	100.50	8	8,219	0.10%
2019/04/18	12	105.46	12	104.63	103.00	0	8,186	0.00%
2019/04/17	17	106.44	21	106.52	107.00	-4	8,114	-0.05%
2019/04/16	16	106.34	13	107.65	106.00	3	7,996	0.04%
2019/04/15	3	113.00	2	113.75	113.50	1	7,859	0.01%
2019/04/12	5	116.30	5	114.69	112.50	0	7,814	0.00%
2019/04/11	9	117.89	11	118.41	115.00	-2	7,750	-0.03%
2019/04/10	17	117.94	20	120.55	116.00	-3	7,629	-0.04%
2019/04/09	1	113.00	9	113.06	111.50	-8	7,397	-0.11%
2019/04/08	14	115.46	4	115.13	112.00	10	7,367	0.14%
2019/04/03	17	112.62	18	113.17	112.00	-1	7,261	-0.01%
2019/04/02	30	114.32	23	114.07	113.00	7	7,189	0.10%
2019/04/01	66	118.43	47	118.23	113.00	19	7,057	0.27%
2019/03/29	10	111.75	17	111.94	113.50	-7	6,663	-0.11%
2019/03/28	25	112.84	26	112.27	109.00	-1	6,621	-0.02%
2019/03/27	5	111.50	6	111.25	110.00	-1	6,447	-0.02%
2019/03/26	20	111.98	9	111.94	111.50	11	6,348	0.17%
2019/03/25	30	106.95	27	107.02	111.00	3	6,205	0.05%
2019/03/22	17	111.59	10	112.90	106.50	7	6,051	0.12%
2019/03/21	15	108.90	15	108.80	110.00	0	5,912	0.00%
2019/03/20	24	112.73	11	111.59	108.00	13	5,735	0.23%
2019/03/19	8	107.69	8	108.44	109.00	0	5,403	0.00%
2019/03/18	8	112.75	22	110.61	111.50	-14	5,199	-0.27%
2019/03/15	24	106.96	28	107.91	112.00	-4	4,965	-0.08%
2019/03/14	29	101.21	32	101.48	104.00	-3	4,423	-0.07%
2019/03/13	10	92.14	14	91.09	94.80	-4	3,957	-0.10%
2019/03/12	1	87.00	11	86.21	86.20	-10	3,691	-0.27%
2019/03/11	1	80.80	0	0.00	80.50	1	3,570	0.03%
2019/03/08	2	80.90	3	79.50	81.20	-1	3,698	-0.03%
2019/03/07	10	82.53	5	82.50	80.70	5	3,754	0.13%
2019/03/06	2	83.75	0	0.00	83.80	2	3,867	0.05%
2019/03/05	55	86.05	59	87.07	84.00	-4	3,883	-0.10%
2019/03/04	5	85.00	0	0.00	83.00	5	3,747	0.13%
2019/02/27	9	82.67	19	83.45	83.80	-10	3,749	-0.27%
2019/02/26	11	85.80	3	85.90	84.60	8	3,799	0.21%
2019/02/25	6	88.10	3	87.90	87.80	3	3,946	0.08%
2019/02/22	14	87.92	11	88.54	87.10	3	3,894	0.08%
2019/02/21	5	86.80	7	86.99	88.60	-2	3,674	-0.05%
2019/02/20	4	81.00	6	81.78	80.60	-2	3,469	-0.06%
2019/02/19	17	81.55	13	81.22	80.60	4	3,443	0.12%
2019/02/18	4	79.58	2	79.75	78.50	2	3,378	0.06%
2019/02/15	1	77.10	1	76.61	76.60	0	3,365	0.00%
2019/02/14	3	80.90	3	80.87	79.50	0	3,384	0.00%
2019/02/13	8	79.09	5	79.52	78.60	3	3,387	0.09%
2019/01/30	2	76.30	0	0.00	76.10	2	3,611	0.06%
2019/01/29	0	76.60	0	0.00	76.00	0	3,778	0.00%
2019/01/28	3	78.16	1	78.60	76.90	2	3,823	0.05%
2019/01/25	0	0.00	1	81.10	81.00	-1	3,895	-0.03%
2019/01/24	5	82.70	0	0.00	80.80	5	3,963	0.13%
2019/01/23	3	83.37	3	83.23	82.80	0	4,024	0.00%
2019/01/22	2	83.75	1	83.10	82.00	1	4,070	0.02%
2019/01/21	12	81.32	13	80.93	84.40	-1	4,091	-0.02%
2019/01/18	11	78.68	11	80.45	79.10	0	4,078	0.00%
2019/01/17	5	76.10	2	79.60	74.80	3	4,118	0.07%
2019/01/16	3	76.90	3	77.30	77.70	0	4,172	0.00%
2019/01/15	1	77.70	2	77.25	77.20	-1	4,183	-0.02%
2019/01/14	6	77.50	11	77.19	77.40	-5	4,198	-0.12%
2019/01/11	0	0.00	3	77.33	75.30	-3	4,223	-0.07%
2019/01/10	7	76.20	4	76.43	76.00	3	4,202	0.07%
2019/01/09	2	76.20	0	0.00	74.50	2	4,199	0.05%
2019/01/08	1	72.90	6	72.72	72.90	-5	4,212	-0.12%
2019/01/07	0	0.00	4	72.23	71.80	-4	4,253	-0.09%
2019/01/04	4	67.48	5	68.38	69.00	-1	4,311	-0.02%
2019/01/03	2	71.85	1	72.10	70.00	1	4,353	0.02%
2019/01/02	2	72.85	3	73.77	72.80	-1	4,446	-0.02%
2018/12/27	1	73.50	0	0.00	72.70	1	4,614	0.02%
2018/12/26	0	0.00	1	74.60	72.00	-1	4,710	-0.02%
2018/12/25	1	74.00	1	72.60	73.80	0	4,850	0.00%
2018/12/21	13	71.38	16	71.33	74.50	-3	5,173	-0.06%
2018/12/20	2	75.45	2	73.10	73.10	0	5,203	0.00%
2018/12/18	1	76.70	5	78.44	76.70	-4	5,319	-0.08%
2018/12/17	2	78.05	3	77.53	79.00	-1	5,365	-0.02%
2018/12/14	6	77.90	4	77.55	78.10	2	5,397	0.04%
2018/12/13	7	77.64	5	77.24	76.40	2	5,375	0.04%
2018/12/12	1	73.80	0	0.00	74.80	1	5,431	0.02%
2018/12/10	0	0.00	1	69.30	70.20	-1	5,668	-0.02%
2018/12/07	3	74.33	2	73.70	72.90	1	5,780	0.02%
2018/12/06	1	71.70	1	72.00	72.30	0	5,939	0.00%
2018/12/05	0	0.00	2	79.45	79.60	-2	6,149	-0.03%
2018/12/04	2	83.90	5	82.10	82.40	-3	6,228	-0.05%
2018/12/03	8	84.15	6	84.25	85.00	2	6,234	0.03%
2018/11/30	1	78.10	1	77.80	78.50	0	6,178	0.00%
2018/11/29	9	79.68	8	79.70	76.10	1	6,282	0.02%
2018/11/28	1	76.80	0	0.00	76.00	1	6,234	0.02%
2018/11/27	1	76.30	6	75.22	76.00	-5	6,255	-0.08%
2018/11/26	1	73.90	2	74.65	74.00	-1	6,356	-0.02%
2018/11/23	28	75.35	23	74.23	73.30	5	6,442	0.08%
2018/11/22	9	77.67	10	78.69	77.20	-1	6,430	-0.02%
2018/11/21	14	74.77	16	73.58	73.50	-2	6,318	-0.03%
2018/11/20	1	71.70	1	72.40	73.40	0	6,351	0.00%
2018/11/19	14	71.71	14	71.70	72.00	0	6,423	0.00%
2018/11/16	11	72.37	12	71.28	70.50	-1	6,522	-0.02%
2018/11/15	2	70.25	3	69.60	70.80	-1	6,590	-0.02%
2018/11/14	4	71.23	5	70.68	69.50	-1	6,826	-0.01%
2018/11/13	3	67.33	4	67.63	72.00	-1	6,956	-0.01%
2018/11/12	23	71.65	22	70.55	69.50	1	6,995	0.01%
2018/11/09	11	72.66	11	72.33	72.50	0	7,088	0.00%
2018/11/08	8	76.41	8	72.58	72.80	0	7,161	0.00%
2018/11/07	24	72.83	23	70.67	74.70	1	7,267	0.01%
2018/11/06	6	73.52	4	73.55	69.60	2	7,287	0.03%
2018/11/05	9	73.38	11	73.32	73.40	-2	7,441	-0.03%
2018/11/02	9	72.68	10	72.87	72.00	-1	7,499	-0.01%
2018/11/01	15	67.81	13	68.52	69.50	2	7,554	0.03%
2018/10/31	2	62.80	3	62.87	63.40	-1	7,596	-0.01%
2018/10/30	5	59.94	5	59.18	57.90	0	7,697	0.00%
2018/10/29	6	62.85	7	62.83	63.50	-1	7,837	-0.01%
2018/10/26	21	66.48	16	66.23	63.30	5	8,206	0.06%
2018/10/25	7	71.15	8	68.93	67.90	-1	8,531	-0.01%
2018/10/24	1	75.40	2	72.80	75.40	-1	8,579	-0.01%
2018/10/23	5	71.16	4	71.63	68.60	1	8,644	0.01%
2018/10/22	0	0.00	1	72.00	72.00	-1	8,802	-0.01%
2018/10/19	12	70.18	14	68.87	71.60	-2	8,932	-0.02%
2018/10/18	1	72.20	1	70.80	69.90	0	9,187	0.00%
2018/10/16	1	71.50	0	0.00	69.60	1	9,898	0.01%
2018/10/15	1	69.40	0	0.00	69.80	1	10,137	0.01%
2018/10/12	7	68.90	11	68.18	68.70	-4	10,230	-0.04%
2018/10/11	2	67.05	3	68.20	66.60	-1	10,222	-0.01%
2018/10/09	14	73.58	10	73.85	73.90	4	10,225	0.04%
2018/10/08	2	75.90	2	74.85	77.00	0	10,214	0.00%
2018/10/05	7	79.76	1	80.60	75.50	6	10,248	0.06%
2018/10/04	5	81.36	12	81.14	83.20	-7	10,302	-0.07%
2018/10/03	9	85.11	7	85.91	80.60	2	10,476	0.02%
2018/10/02	4	90.68	3	92.10	87.80	1	10,553	0.01%
2018/10/01	2	89.85	2	90.35	89.80	0	10,536	0.00%
2018/09/28	19	91.61	21	91.66	89.80	-2	10,706	-0.02%
2018/09/27	3	88.83	4	89.88	87.70	-1	10,688	-0.01%
2018/09/26	8	89.36	8	88.71	87.00	0	10,763	0.00%
2018/09/25	5	89.80	8	88.83	90.10	-3	10,814	-0.03%
2018/09/21	1	83.60	2	84.35	87.10	-1	10,870	-0.01%
2018/09/20	0	0.00	2	84.55	84.40	-2	10,978	-0.02%
2018/09/19	4	86.13	4	86.78	84.10	0	11,146	0.00%
2018/09/18	12	84.20	10	84.77	85.10	2	11,141	0.02%
2018/09/17	9	87.97	4	89.10	87.70	5	11,068	0.05%
2018/09/14	24	86.26	35	84.22	88.40	-11	11,037	-0.10%
2018/09/13	9	88.07	7	84.91	82.50	2	10,923	0.02%
2018/09/12	32	89.04	32	89.34	88.90	0	10,862	0.00%
2018/09/11	46	94.73	50	91.28	89.10	-4	10,730	-0.04%
2018/09/10	34	101.37	30	101.26	99.00	4	10,501	0.04%
2018/09/07	23	103.93	23	104.37	103.50	0	10,436	0.00%
2018/09/06	4	101.00	8	103.19	107.00	-4	10,422	-0.04%
2018/09/05	24	106.23	15	105.50	103.50	9	10,416	0.09%
2018/09/04	23	111.17	24	111.83	110.00	-1	10,441	-0.01%
2018/09/03	13	111.54	16	112.13	109.50	-3	10,495	-0.03%
2018/08/31	32	112.72	27	112.87	113.50	5	10,709	0.05%
2018/08/30	16	118.28	15	120.10	119.00	1	10,743	0.01%
2018/08/29	17	120.00	19	115.61	120.00	-2	10,788	-0.02%
2018/08/28	48	117.66	45	117.31	115.00	3	10,951	0.03%
2018/08/27	18	116.14	19	115.00	116.00	-1	10,990	-0.01%
2018/08/24	30	112.10	32	112.73	113.00	-2	11,033	-0.02%
2018/08/23	31	116.40	27	116.06	114.50	4	11,185	0.04%
2018/08/22	33	114.65	28	114.95	116.00	5	11,279	0.04%
2018/08/21	39	116.82	42	117.73	114.50	-3	11,317	-0.03%
2018/08/20	10	107.15	15	111.70	115.50	-5	11,226	-0.04%
2018/08/17	17	109.76	17	112.26	105.00	0	11,376	0.00%
2018/08/16	21	109.74	21	106.67	110.50	0	11,402	0.00%
2018/08/15	21	107.26	20	108.10	109.00	1	11,320	0.01%
2018/08/14	29	110.93	51	110.70	111.50	-22	11,342	-0.19%
2018/08/13	55	119.55	29	120.31	113.50	26	11,345	0.23%
2018/08/10	72	130.76	50	130.41	126.00	22	11,420	0.19%
2018/08/09	42	124.75	40	125.36	129.00	2	11,345	0.02%
2018/08/08	30	126.27	42	127.56	126.00	-12	11,396	-0.11%
2018/08/07	31	126.16	21	126.57	125.00	10	11,266	0.09%
2018/08/06	37	119.97	55	120.95	128.00	-18	11,337	-0.16%
2018/08/03	41	126.28	33	127.86	122.50	8	11,207	0.07%
2018/08/02	42	121.65	53	121.75	127.00	-11	10,984	-0.10%
2018/08/01	42	137.89	31	138.90	123.00	11	10,537	0.10%
2018/07/31	19	128.71	22	130.34	136.50	-3	10,083	-0.03%
2018/07/30	28	127.79	19	130.08	124.50	9	9,853	0.09%
2018/07/27	22	132.59	26	133.92	131.50	-4	9,674	-0.04%
2018/07/26	18	133.08	13	133.81	131.00	5	9,492	0.05%
2018/07/25	24	133.98	29	135.00	134.50	-5	9,336	-0.05%
2018/07/24	43	130.85	46	130.59	132.00	-3	9,032	-0.03%
2018/07/23	36	121.75	36	123.31	133.00	0	8,691	0.00%
2018/07/20	28	117.98	28	119.34	121.00	0	8,312	0.00%
2018/07/19	10	110.00	11	106.45	110.00	-1	8,035	-0.01%
2018/07/18	1	100.50	1	103.50	100.00	0	7,940	0.00%
2018/07/17	2	106.00	3	106.33	104.00	-1	7,919	-0.01%
2018/07/16	5	106.50	0	0.00	105.50	5	7,930	0.06%
2018/07/13	1	113.50	2	114.75	111.00	-1	7,854	-0.01%
2018/07/12	15	112.90	15	113.57	112.50	0	7,801	0.00%
2018/07/11	14	111.04	16	111.38	110.50	-2	7,706	-0.03%
2018/07/10	7	106.64	13	108.35	110.50	-6	7,546	-0.08%
2018/07/09	7	101.57	5	100.10	100.50	2	7,448	0.03%
2018/07/06	3	101.17	6.1	102.83	102.50	-3.1	7,620	-0.04%
2018/07/05	32	101.39	11	101.39	97.00	21	7,452	0.28%
2018/07/04	17	99.83	21	100.85	102.50	-4	7,272	-0.05%
2018/07/03	21	104.50	9	104.61	101.50	12	7,102	0.17%
2018/07/02	23	111.96	17	112.12	112.50	6	6,998	0.09%
2018/06/29	12	107.58	13	108.35	108.50	-1	6,864	-0.01%
2018/06/28	38	119.17	32	115.56	107.50	6	6,672	0.09%
2018/06/27	2	119.00	1	122.00	119.00	1	6,470	0.02%
2018/06/26	2	120.00	0	0.00	124.00	2	6,504	0.03%
2018/06/25	0	0.00	5	119.00	120.00	-5	6,484	-0.08%
2018/06/22	1	122.00	7	123.36	121.50	-6	6,450	-0.09%
2018/06/21	4	140.13	3	137.00	134.50	1	6,383	0.02%
2018/06/20	2	140.50	0	0.00	142.00	2	6,308	0.03%
2018/06/19	0	0.00	4	144.50	143.00	-4	6,265	-0.06%
2018/06/15	5	151.00	3	161.50	144.50	2	6,276	0.03%
2018/06/14	4	162.25	8	156.31	160.50	-4	6,241	-0.06%
2018/06/13	12	159.67	6	161.83	159.00	6	6,194	0.10%
2018/06/12	26	160.02	36	161.58	168.00	-10	6,126	-0.16%
2018/06/11	33	152.30	27	152.17	153.00	6	5,982	0.10%
2018/06/08	91	148.76	89	148.93	152.50	2	5,828	0.03%
2018/06/07	110	136.72	108	136.88	141.00	2	5,542	0.04%	大買/大賣/
2018/06/06	63	128.40	72	129.56	134.50	-9	5,367	-0.17%
2018/06/05	64	126.50	63	127.30	123.50	1	5,239	0.02%
2018/06/04	23	124.02	38	120.79	125.00	-15	5,009	-0.30%
2018/06/01	28	115.84	29	117.48	114.00	-1	4,878	-0.02%
2018/05/31	88	119.07	74	120.40	115.00	14	4,758	0.29%
2018/05/30	66	105.84	72	106.92	115.50	-6	4,525	-0.13%
2018/05/29	85.1	109.71	77	111.01	105.00	8.1	4,326	0.19%
2018/05/28	59	106.17	70	104.81	108.50	-11	4,203	-0.26%
2018/05/25	56	102.96	62	102.74	102.00	-6	4,126	-0.15%
2018/05/24	26	95.52	18	96.78	98.10	8	3,815	0.21%
2018/05/23	5	88.60	5	88.88	89.20	0	3,716	0.00%
2018/05/22	48	89.62	63	88.86	90.90	-15	3,664	-0.41%
2018/05/21	80	88.55	60	88.26	89.50	20	3,557	0.56%
2018/05/18	44	83.50	54	83.11	86.50	-10	3,371	-0.30%
2018/05/17	57	80.46	58	81.12	78.70	-1	3,142	-0.03%
2018/05/16	33	73.59	37	74.64	76.50	-4	2,915	-0.14%
2018/05/15	12	71.54	8	70.56	69.60	4	2,781	0.14%
2018/05/14	24	67.75	30	69.02	71.00	-6	2,777	-0.22%
2018/05/11	1	64.00	1	65.00	65.10	0	2,619	0.00%
2018/05/09	1	59.50	0	0.00	59.00	1	2,681	0.04%
2018/05/07	5	59.42	3	59.17	59.30	2	2,784	0.07%
2018/05/04	3	58.03	2	58.15	57.90	1	2,984	0.03%
2018/05/03	1	58.00	2	57.90	58.00	-1	3,096	-0.03%
2018/05/02	1	58.80	0	0.00	58.70	1	3,371	0.03%
2018/04/30	11	59.86	11	59.56	59.50	0	3,473	0.00%
2018/04/27	2	58.80	1	59.20	59.90	1	3,483	0.03%
2018/04/26	0	0.00	1	62.50	58.10	-1	3,536	-0.03%
2018/04/25	6	62.77	4	62.60	62.70	2	3,494	0.06%
2018/04/24	3	62.27	0	0.00	62.40	3	3,476	0.09%
2018/04/23	4	65.18	19	63.09	62.60	-15	3,429	-0.44%
2018/04/20	26	67.15	11	67.26	65.50	15	3,379	0.44%
2018/04/19	5	65.02	0	0.00	66.00	5	3,301	0.15%
2018/04/18	3	65.67	1	66.00	64.60	2	3,285	0.06%
2018/04/17	4	68.45	5	66.76	65.20	-1	3,240	-0.03%
2018/04/16	34	70.01	25	69.98	68.30	9	3,167	0.28%
2018/04/13	19	67.61	12	68.52	68.80	7	3,051	0.23%
2018/04/12	23	69.19	37	69.19	67.60	-14	2,929	-0.48%
2018/04/11	0	0.00	1	67.30	67.30	-1	2,688	-0.04%
2018/04/10	10	61.58	0	0.00	61.20	10	2,661	0.38%
2018/04/02	1	61.30	0	0.00	61.30	1	2,645	0.04%
2018/03/30	1	61.80	3	61.20	60.60	-2	2,650	-0.08%
2018/03/29	4	63.38	5	64.92	61.40	-1	2,640	-0.04%
2018/03/28	4	63.15	3	63.30	62.60	1	2,574	0.04%
2018/03/27	6	62.30	4	62.58	62.10	2	2,554	0.08%
2018/03/23	1	59.40	5	59.56	59.60	-4	2,529	-0.16%
2018/03/22	1	61.20	0	0.00	61.20	1	2,518	0.04%
2018/03/21	4	63.13	4	63.53	62.30	0	2,510	0.00%
2018/03/15	3	63.07	4	63.08	62.10	-1	2,538	-0.04%
2018/03/13	1	62.10	2	62.00	61.40	-1	2,564	-0.04%
2018/03/12	1	60.70	0	0.00	60.90	1	2,591	0.04%
2018/03/09	4	62.23	3	62.90	60.80	1	2,616	0.04%
2018/03/08	1	59.90	1	59.50	59.60	0	2,596	0.00%
2018/03/07	1	60.10	1	59.80	59.60	0	2,601	0.00%
2018/03/06	1	60.60	2	60.45	60.00	-1	2,612	-0.04%
2018/03/05	1	62.40	1	61.70	59.90	0	2,616	0.00%
2018/03/01	1	63.90	1	64.30	63.10	0	2,609	0.00%
2018/02/27	21	64.78	17	65.14	63.90	4	2,604	0.15%
2018/02/23	1	60.80	0	0.00	60.10	1	2,537	0.04%
2018/02/21	1	59.30	1	59.80	60.00	0	2,648	0.00%
2018/02/08	1	59.10	1	57.00	56.10	0	2,860	0.00%
2018/02/06	2	59.35	2	60.00	56.20	0	2,850	0.00%
2018/02/05	1	61.10	1	61.50	62.40	0	2,829	0.00%
2018/02/02	1	65.70	1	64.20	63.90	0	2,885	0.00%
2018/02/01	6	67.13	6	67.48	65.20	0	2,905	0.00%
2018/01/31	4	63.90	5	64.32	64.00	-1	2,831	-0.04%
2018/01/30	1	64.40	0	0.00	63.90	1	2,848	0.04%
2018/01/29	12	67.23	43	66.81	65.00	-31	2,815	-1.10%
2018/01/26	12	63.65	12	62.98	63.00	0	2,670	0.00%
2018/01/25	14	61.64	11	62.45	62.50	3	2,600	0.12%
2018/01/24	1	56.00	1	58.00	58.80	0	2,372	0.00%
2018/01/22	5	54.68	6	54.82	55.70	-1	2,337	-0.04%
2018/01/11	0	0.00	1	49.45	49.45	-1	2,489	-0.04%
2018/01/10	0	0.00	1	49.50	49.75	-1	2,540	-0.04%
2018/01/09	2	50.35	0	0.00	50.20	2	2,599	0.08%
2018/01/05	0	0.00	1	52.00	52.00	-1	2,775	-0.04%
2018/01/02	0	0.00	1	50.90	51.10	-1	2,852	-0.04%