亞光 (3019)-國票-九鼎券商分點個股進出

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

亞光

(3019)

可現股當沖

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

立即追蹤
本地時間:14:30

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	114.45	12	113.75	113.00	-2	12,452	-0.02%
2024/11/21	29	112.16	58.1	111.54	112.00	-29.1	12,604	-0.23%
2024/11/20	11	109.23	6	110.83	108.00	5	12,999	0.04%
2024/11/19	21	109.50	45.1	108.78	110.50	-24.1	13,224	-0.18%
2024/11/18	17.1	103.62	1	102.50	103.50	16.1	13,272	0.12%
2024/11/15	2	107.00	16	106.72	107.00	-14	13,896	-0.10%
2024/11/14	10.1	104.69	8	103.50	104.00	2.1	14,340	0.01%
2024/11/13	5	106.50	11	108.45	106.50	-6	15,121	-0.04%
2024/11/12	10	106.00	0	0.00	106.50	10	16,050	0.06%
2024/11/11	10	107.45	23	107.50	108.50	-13	16,799	-0.08%
2024/11/08	54	105.95	5	106.80	105.50	49	17,347	0.28%
2024/11/07	10	108.70	16	108.38	107.50	-6	17,897	-0.03%
2024/11/06	6.1	105.68	4.1	106.64	106.50	2	18,210	0.01%
2024/11/05	5	105.60	8	105.69	106.00	-3	18,669	-0.02%
2024/11/04	24	106.67	8	107.00	104.00	16	18,799	0.09%
2024/11/01	2	99.50	2.3	102.41	105.00	-0.3	18,597	0.00%
2024/10/30	10	102.55	4	103.88	102.50	6	18,703	0.03%
2024/10/29	4	103.75	6	104.58	103.00	-2	18,872	-0.01%
2024/10/28	10.1	104.95	0	0.00	105.00	10.1	18,915	0.05%
2024/10/25	17	108.62	16	108.50	108.50	1	18,911	0.01%
2024/10/24	18	105.86	13	106.04	104.00	5	18,822	0.03%
2024/10/23	2	105.00	4	105.75	105.50	-2	18,721	-0.01%
2024/10/22	2	104.00	1	105.00	105.50	1	18,755	0.01%
2024/10/18	0	0.00	10	102.50	102.50	-10	18,984	-0.05%
2024/10/17	1	104.00	2	104.00	103.50	-1	19,053	-0.01%
2024/10/16	12.3	102.55	4	104.25	102.50	8.3	19,170	0.04%
2024/10/15	7	104.21	7	105.43	103.50	0	19,385	0.00%
2024/10/14	4.1	104.34	1	106.00	105.50	3.1	20,052	0.02%
2024/10/11	42	104.99	7.6	106.80	103.50	34.4	20,564	0.17%
2024/10/09	14.7	111.21	6	112.42	111.00	8.7	20,478	0.04%
2024/10/08	30	112.35	4	113.25	113.00	26	20,478	0.13%
2024/10/07	19	115.13	37	116.10	115.50	-18	20,534	-0.09%
2024/10/04	7.2	112.64	3	112.67	113.00	4.2	20,694	0.02%
2024/10/01	18.5	113.70	11	114.91	114.00	7.5	20,661	0.04%
2024/09/30	23.2	114.59	14	115.39	114.00	9.2	20,515	0.04%
2024/09/27	91.7	116.63	40	116.83	115.00	51.7	20,388	0.25%
2024/09/26	68.2	122.10	4	123.00	119.00	64.2	19,964	0.32%
2024/09/25	21	126.60	94.5	127.98	131.50	-73.5	19,175	-0.38%
2024/09/24	20	121.28	19	122.24	123.00	1	18,623	0.01%
2024/09/23	29.1	123.38	58	123.11	124.00	-29	18,414	-0.16%
2024/09/20	34	120.60	36	121.31	118.50	-2	18,117	-0.01%
2024/09/19	16	116.03	31.6	116.73	120.00	-15.6	17,906	-0.09%
2024/09/18	20.1	115.72	10	117.85	114.00	10.1	17,756	0.06%
2024/09/16	24	121.35	13	120.19	118.50	11	17,614	0.06%
2024/09/13	10	117.00	39.2	118.95	123.00	-29.2	17,417	-0.17%
2024/09/12	21.1	116.36	26	116.40	116.00	-4.9	17,145	-0.03%
2024/09/11	23	114.00	24	115.02	113.50	-1	17,016	-0.01%
2024/09/10	39	113.99	20	115.65	113.50	19	16,958	0.11%
2024/09/09	31	115.24	23	113.28	115.50	8	16,787	0.05%
2024/09/06	31.1	116.66	30.1	117.39	114.50	1	16,733	0.01%
2024/09/05	47.1	122.20	35	122.97	118.00	12	16,462	0.07%
2024/09/04	33.1	116.09	24	116.54	116.50	9.1	15,927	0.06%
2024/09/03	11	120.68	12	121.92	122.00	-1	15,706	-0.01%
2024/09/02	8	122.69	29	123.43	121.00	-21	15,563	-0.13%
2024/08/30	36.2	123.66	40	122.81	122.00	-3.8	15,431	-0.02%
2024/08/29	25	126.92	39	127.14	128.00	-14	15,050	-0.09%
2024/08/28	16	122.03	12	121.58	121.50	4	14,231	0.03%
2024/08/27	24	121.65	32.1	121.32	120.50	-8.1	13,968	-0.06%
2024/08/26	32.1	118.56	19	116.55	115.00	13.1	13,487	0.10%
2024/08/23	24	120.56	34	119.06	121.50	-10	13,259	-0.08%
2024/08/22	87	117.86	422	117.30	116.00	-335	12,891	-2.60%	大賣/鉅額交易
2024/08/21	12	125.13	10	125.30	126.50	2	12,310	0.02%
2024/08/20	12.5	123.06	5	122.90	122.50	7.5	11,942	0.06%
2024/08/19	77	125.84	29	126.21	122.00	48	11,626	0.41%
2024/08/16	21	120.36	37	120.38	121.00	-16	10,945	-0.15%
2024/08/15	38.5	116.69	68	115.43	117.00	-29.5	10,458	-0.28%
2024/08/14	31.6	112.29	42	111.46	111.50	-10.5	9,610	-0.11%
2024/08/13	40.1	103.70	204	105.21	108.00	-164	8,623	-1.90%	大賣/鉅額交易
2024/08/12	65	99.04	63	99.00	98.40	2	7,825	0.03%
2024/08/09	59	97.46	76	97.14	95.40	-17	7,208	-0.24%
2024/08/08	52	95.04	82	95.85	94.00	-30	6,579	-0.46%
2024/08/07	51	91.40	47	92.37	93.40	4	6,158	0.06%
2024/08/06	17	85.23	26	85.90	87.50	-9	5,620	-0.16%
2024/08/05	50	81.42	0	0.00	79.60	50	5,402	0.93%
2024/08/02	40.1	90.15	34	90.32	88.40	6.1	5,291	0.12%
2024/08/01	24	92.12	52	93.48	93.70	-28	5,121	-0.55%
2024/07/31	16	88.98	21.1	89.70	89.70	-5.1	4,911	-0.10%
2024/07/30	36	84.35	28	84.96	89.80	8	4,824	0.17%
2024/07/29	84	87.92	51	87.00	86.10	33	4,720	0.70%
2024/07/26	0.1	85.39	0	0.00	85.60	0.1	4,569	0.00%
2024/07/23	65.3	86.44	21	86.80	85.90	44.3	4,499	0.98%
2024/07/22	58.2	87.09	2	87.30	87.10	56.2	4,419	1.27%
2024/07/19	11.1	89.27	0	0.00	89.30	11.1	4,225	0.26%
2024/07/18	33.2	90.48	1	91.30	90.80	32.2	4,100	0.79%
2024/07/17	32	94.51	18	94.92	93.30	14	3,974	0.35%
2024/07/16	41	94.89	6	94.28	95.60	35	3,796	0.92%
2024/07/15	67	96.56	108	97.06	95.10	-41	3,491	-1.17%	大賣/
2024/07/12	64	89.62	48	90.09	90.10	16	2,737	0.58%
2024/07/11	8	83.90	10	86.90	88.80	-2	2,094	-0.10%
2024/07/10	7	80.97	28	80.86	80.80	-21	1,885	-1.12%
2024/07/09	62	78.00	35	78.55	79.50	27	1,727	1.56%
2024/07/08	47.1	78.87	11.1	79.76	79.00	36.1	1,598	2.26%
2024/07/05	0	0.00	4.1	75.88	76.00	-4.1	1,257	-0.32%
2024/07/04	0	0.00	4	69.10	69.10	-4	1,199	-0.33%
2024/07/03	0	0.00	11	70.30	69.50	-11	1,200	-0.92%
2024/07/02	0	0.00	2	69.20	69.00	-2	1,213	-0.16%
2024/07/01	0	0.00	1	69.00	68.70	-1	1,206	-0.08%
2024/06/28	0	0.00	3	69.87	69.60	-3	1,203	-0.25%
2024/06/26	1	69.00	0	0.00	69.50	1	1,197	0.08%
2024/06/25	0	0.00	3	70.40	70.30	-3	1,200	-0.25%
2024/06/20	1	69.00	2	69.40	69.30	-1	1,182	-0.08%
2024/06/19	2	71.30	77	70.79	70.90	-75	1,157	-6.48%
2024/06/18	2	71.55	1	71.20	71.00	1	1,130	0.09%
2024/06/17	3	72.03	27	71.80	71.60	-24	1,119	-2.14%
2024/06/14	16	70.24	10	70.93	71.20	6	1,068	0.56%
2024/06/13	10.1	71.59	9.1	71.80	70.50	1	1,033	0.09%
2024/06/12	1	67.90	0	0.00	68.00	1	871	0.11%
2024/06/11	1	67.60	0	0.00	67.20	1	862	0.12%
2024/06/07	1	67.80	0	68.40	68.00	1	858	0.12%
2024/06/06	60	67.82	0	0.00	67.70	60	853	7.03%
2024/06/05	0	0.00	4	67.37	67.30	-4	816	-0.49%
2024/06/04	1	66.70	1	66.80	66.50	0	794	0.00%
2024/06/03	1	66.60	0	0.00	66.70	1	805	0.12%
2024/05/31	0	0.00	1	67.10	66.60	-1	817	-0.12%
2024/05/30	3	67.27	1	66.23	66.20	2	806	0.24%
2024/05/29	2	67.00	1	67.20	66.80	1	804	0.12%
2024/05/28	0	0.00	6	66.70	66.80	-6	796	-0.75%
2024/05/27	2	66.40	10	66.30	66.40	-8	790	-1.01%
2024/05/24	18	65.60	1	66.30	65.60	17	788	2.16%
2024/05/22	0	0.00	3	66.43	66.80	-3	784	-0.39%
2024/05/21	7	64.93	5	65.96	65.50	2	800	0.25%
2024/05/20	0	0.00	1	64.70	64.60	-1	792	-0.13%
2024/05/17	1	64.90	0	0.00	64.90	1	794	0.13%
2024/05/16	8	64.77	0	0.00	64.60	8	803	1.00%
2024/05/15	0	0.00	3	64.40	64.50	-3	803	-0.37%
2024/05/14	0	64.10	0	0.00	63.90	0	804	0.00%
2024/05/13	1	63.80	0	0.00	63.80	1	807	0.13%
2024/05/10	1	63.50	0	0.00	63.80	1	808	0.12%
2024/05/02	1	65.00	0	0.00	65.20	1	801	0.12%
2024/04/29	0	0.00	0	64.10	64.60	0	847	0.00%
2024/04/23	0	62.20	8	62.13	62.40	-8	870	-0.92%
2024/04/22	0	0.00	7	62.60	62.00	-7	875	-0.80%
2024/04/19	6	61.30	1	61.20	62.00	5	872	0.57%
2024/04/16	25	63.64	16	63.67	63.10	9	858	1.05%
2024/04/15	1	65.20	0	0.00	65.20	1	848	0.12%
2024/04/12	2	66.30	0.1	66.30	66.50	2	858	0.23%
2024/04/10	1	66.30	1.1	67.17	66.30	-0.1	912	-0.01%
2024/04/09	0	0.00	1.1	66.02	66.40	-1.1	913	-0.12%
2024/04/08	1	65.90	2.1	66.23	65.60	-1.1	912	-0.12%
2024/04/03	1	64.10	1	64.90	65.00	0	898	0.00%
2024/04/01	0.2	64.60	0	0.00	64.80	0.2	931	0.02%
2024/03/29	10	64.35	0	0.00	64.40	10	1,012	0.99%
2024/03/28	2	65.40	3.1	65.67	65.00	-1.1	1,062	-0.10%
2024/03/27	1.1	65.23	0.1	65.54	65.20	1	1,062	0.09%
2024/03/26	1	65.30	2	65.95	64.90	-1	1,062	-0.09%
2024/03/25	0	0.00	1	65.40	65.20	-1	1,064	-0.09%
2024/03/21	29	64.56	0	0.00	64.80	29	1,127	2.57%
2024/03/20	1	65.30	0	0.00	64.50	1	1,190	0.08%
2024/03/19	0.1	63.90	1	63.60	63.90	-0.9	1,389	-0.06%
2024/03/14	39	63.84	2	64.10	63.80	37	1,777	2.08%
2024/03/13	7	63.70	0	0.00	63.80	7	1,780	0.39%
2024/03/12	51	64.60	0.1	64.80	64.60	50.9	1,793	2.84%
2024/03/11	25	63.66	0	0.00	63.70	25	1,794	1.39%
2024/03/08	60	63.00	0	0.00	63.00	60	1,796	3.34%
2024/03/07	5	64.76	2	64.10	64.30	3	1,783	0.17%
2024/03/06	3	65.40	0	0.00	65.20	3	1,771	0.17%
2024/03/05	13	66.65	7	66.40	66.40	6	1,762	0.34%
2024/03/04	2	66.60	6	66.87	66.90	-4	1,769	-0.23%
2024/02/29	5	66.80	0	0.00	67.10	5	1,780	0.28%
2024/02/27	2	67.40	0	0.00	67.20	2	1,804	0.11%
2024/02/26	0	68.70	0	0.00	68.90	0	1,879	0.00%
2024/02/23	10	67.75	0	0.00	67.60	10	1,899	0.53%
2024/02/22	1	68.90	2	68.95	68.50	-1	1,899	-0.05%
2024/02/21	2	67.80	0	0.00	68.40	2	1,878	0.11%
2024/02/20	26	67.38	2	67.45	67.10	24	1,864	1.29%
2024/02/19	1	68.00	0	0.00	67.90	1	1,862	0.05%
2024/02/16	0	0.00	1	67.00	67.00	-1	1,858	-0.05%
2024/02/15	0	0.00	0	66.50	66.30	0	1,853	0.00%
2024/02/05	0	0.00	1	66.60	66.60	-1	1,844	-0.05%
2024/02/01	4	66.48	3	66.50	66.40	1	1,839	0.05%
2024/01/26	0.1	67.90	1	67.50	67.40	-0.9	1,861	-0.05%
2024/01/25	0	0.00	2	67.80	67.70	-2	1,862	-0.11%
2024/01/24	6	69.17	3	68.40	68.40	3	1,855	0.16%
2024/01/23	2	69.55	4.1	68.69	69.20	-2.1	1,838	-0.11%
2024/01/22	0	0.00	1	66.60	66.60	-1	1,792	-0.06%
2024/01/19	3	65.57	0	0.00	65.90	3	1,785	0.17%
2024/01/18	0	0.00	1	64.60	64.80	-1	1,777	-0.06%
2024/01/17	1	65.00	0	0.00	64.70	1	1,780	0.06%
2024/01/12	1	66.70	0	0.00	66.40	1	1,757	0.06%
2024/01/11	1.1	66.37	0	0.00	66.20	1.1	1,752	0.06%
2024/01/05	8	67.60	8	67.80	67.70	0	1,761	0.00%
2024/01/04	4	67.93	0	0.00	67.10	4	1,749	0.23%
2024/01/02	0	70.70	0.1	70.91	70.30	0	1,693	0.00%
2023/12/28	1	69.60	0	0.00	69.60	1	1,675	0.06%
2023/12/27	3	70.73	4	70.73	70.60	-1	1,658	-0.06%
2023/12/26	7	71.84	2	71.70	70.60	5	1,639	0.30%
2023/12/25	1	70.50	5	70.92	71.70	-4	1,555	-0.26%
2023/12/21	0	0.00	0.2	69.00	68.70	-0.2	1,494	-0.01%
2023/12/19	0	68.30	0.6	68.41	69.20	-0.5	1,476	-0.04%
2023/12/18	1	69.90	2	70.40	69.10	-1	1,451	-0.07%
2023/12/15	2.3	70.99	40	70.90	70.40	-37.7	1,416	-2.66%
2023/12/14	52	73.74	17	73.63	72.30	35	1,350	2.59%
2023/12/13	7.3	71.42	22.5	71.90	72.80	-15.2	1,139	-1.33%
2023/12/12	4.3	68.81	25.1	68.59	69.00	-20.8	894	-2.33%
2023/12/11	0	0.00	2	65.40	65.80	-2	754	-0.26%
2023/12/08	1	66.40	1	66.00	65.50	0	771	0.00%
2023/12/01	0	66.50	0	0.00	66.40	0	734	0.00%
2023/11/30	0	0.00	2	66.90	66.90	-2	735	-0.27%
2023/11/28	1	66.00	2	66.20	66.40	-1	718	-0.14%
2023/11/24	9	66.92	0	0.00	66.10	9	710	1.27%
2023/11/23	7	67.26	21.1	67.21	67.30	-14.1	685	-2.06%
2023/11/22	2	65.50	4	65.20	65.10	-2	603	-0.33%
2023/11/20	3	64.40	4	64.23	64.40	-1	563	-0.18%
2023/11/15	0	0.00	1	63.10	63.10	-1	538	-0.19%
2023/11/13	0	0.00	3	62.43	62.30	-3	545	-0.55%
2023/11/06	0	0.00	1	63.40	63.30	-1	600	-0.17%
2023/11/03	5	63.22	2	63.05	62.80	3	598	0.50%
2023/10/30	0	0.00	1	61.40	61.50	-1	698	-0.14%
2023/10/24	1	61.00	0	0.00	61.00	1	716	0.14%
2023/10/23	2	60.90	1	60.90	60.70	1	722	0.14%
2023/10/19	3.1	60.79	0	0.00	60.70	3.1	735	0.42%
2023/10/18	0.1	61.70	0	0.00	61.70	0.1	736	0.01%
2023/10/17	0	0.00	1	62.10	61.60	-1	717	-0.14%
2023/10/16	0.1	61.80	0	0.00	61.70	0.1	729	0.01%
2023/10/05	0	0.00	2	63.10	62.90	-2	793	-0.25%
2023/10/02	1	63.00	0	0.00	63.30	1	927	0.11%
2023/09/28	2	63.00	0	0.00	63.00	2	977	0.20%
2023/09/26	3	62.87	1	62.90	63.10	2	1,009	0.20%
2023/09/25	0	0.00	1	63.80	64.10	-1	1,006	-0.10%
2023/09/22	1	62.90	0	0.00	63.30	1	1,016	0.10%
2023/09/21	1	62.82	0	0.00	62.90	1	1,029	0.10%
2023/09/20	2	64.20	0	0.00	64.00	2	1,027	0.19%
2023/09/19	2	65.00	0	0.00	65.10	2	1,039	0.19%
2023/09/18	1	66.50	3	66.30	65.70	-2	1,046	-0.19%
2023/09/13	0.1	65.30	2	65.86	65.00	-2	1,064	-0.19%
2023/09/12	0	0.00	1	64.40	64.50	-1	1,062	-0.09%
2023/09/07	0	0.00	0	64.80	64.60	0	1,285	0.00%
2023/09/05	2	65.10	1	64.61	65.10	1	1,286	0.08%
2023/09/04	1	64.10	0	0.00	64.30	1	1,283	0.08%
2023/09/01	2	64.10	6	63.87	63.80	-4	1,286	-0.31%
2023/08/31	0	0.00	1	64.10	63.80	-1	1,298	-0.08%
2023/08/30	6	63.17	0	0.00	63.00	6	1,307	0.46%
2023/08/23	0	0.00	1	62.60	62.80	-1	1,476	-0.07%
2023/08/22	0	0.00	0	62.20	62.20	0	1,479	0.00%
2023/08/21	0	62.71	0	0.00	62.70	0	1,481	0.00%
2023/08/18	1.1	62.56	0	0.00	62.20	1.1	1,487	0.07%
2023/08/14	6.1	62.69	0	0.00	62.00	6.1	1,480	0.41%
2023/08/11	1	64.80	0	0.00	64.80	1	1,470	0.07%
2023/08/10	2	65.30	0	0.00	65.00	2	1,467	0.14%
2023/08/09	0	0.00	0	66.60	66.60	0	1,457	0.00%
2023/08/08	0	0.00	0.1	67.10	67.10	-0.1	1,458	-0.01%
2023/08/07	0	0.00	1	67.90	67.40	-1	1,454	-0.07%
2023/08/04	1	65.50	0	0.00	65.50	1	1,421	0.07%
2023/08/02	0	0.00	17	67.56	65.70	-17	1,408	-1.21%
2023/07/31	1	65.20	0	0.00	64.10	1	1,335	0.07%
2023/07/28	3	64.60	0	0.00	64.80	3	1,330	0.23%
2023/07/27	0	0.00	4	64.70	65.00	-4	1,325	-0.30%
2023/07/26	0	64.40	0	64.90	64.30	0	1,323	0.00%
2023/07/25	0	0.00	1	65.40	65.00	-1	1,321	-0.08%
2023/07/24	1	64.50	0	64.80	64.50	1	1,318	0.07%
2023/07/21	4	65.60	0	0.00	65.80	4	1,309	0.31%
2023/07/19	0	66.60	5	67.20	66.30	-5	1,310	-0.38%
2023/07/18	5	66.60	3	66.30	66.30	2	1,307	0.15%
2023/07/17	1	67.12	0	0.00	67.60	1	1,305	0.08%
2023/07/14	1	67.70	0	0.00	67.50	1	1,307	0.08%
2023/07/13	0	0.00	2	68.60	67.90	-2	1,311	-0.15%
2023/07/11	0	68.30	0	0.00	68.30	0	1,300	0.00%
2023/07/10	6	68.70	5	67.76	67.40	1	1,282	0.08%
2023/07/07	6	66.55	1	67.00	67.00	5	1,231	0.41%
2023/07/05	3	66.23	3	66.53	66.10	0	1,169	0.00%
2023/07/03	1	64.90	0	0.00	64.30	1	1,143	0.09%
2023/06/30	1.1	64.49	0	0.00	64.30	1.1	1,142	0.10%
2023/06/29	1	65.80	1	66.00	66.30	0	1,134	0.00%
2023/06/28	0	65.00	0	0.00	64.90	0	1,127	0.00%
2023/06/26	0	0.00	15	66.25	65.90	-15	1,125	-1.33%
2023/06/21	1	66.60	1	67.50	66.80	0	1,129	0.00%
2023/06/16	1	69.20	20	69.01	68.10	-19	1,122	-1.69%
2023/06/15	4.1	69.07	6.1	69.44	68.80	-2.1	1,108	-0.18%
2023/06/14	28	69.14	31	69.23	68.00	-3	1,043	-0.29%
2023/06/13	2	65.90	21	65.91	66.20	-19	924	-2.06%
2023/06/12	0	0.00	1	65.80	66.10	-1	926	-0.11%
2023/06/08	1	65.11	20	65.10	65.10	-19	977	-1.94%
2023/06/06	1	66.10	0	0.00	65.60	1	1,075	0.09%
2023/06/05	0	0.00	2	67.25	66.80	-2	1,138	-0.18%
2023/06/02	33	66.05	1	66.10	66.00	32	1,430	2.24%
2023/06/01	16	67.19	8	68.29	66.80	8	1,630	0.49%
2023/05/30	0	0.00	1	65.10	64.90	-1	1,510	-0.07%
2023/05/29	0	0.00	2	65.00	65.20	-2	1,514	-0.13%
2023/05/24	3	64.60	1	64.20	64.60	2	1,516	0.13%
2023/05/17	1	63.80	2	63.90	64.00	-1	1,533	-0.07%
2023/05/15	2	62.05	0	0.00	62.30	2	1,510	0.13%
2023/05/12	0	62.00	0	0.00	62.00	0	1,516	0.00%
2023/05/11	5	62.56	0	0.00	61.80	5	1,521	0.33%
2023/05/09	1	62.70	0	0.00	62.60	1	1,534	0.07%
2023/05/08	0	0.00	1	63.70	63.40	-1	1,537	-0.07%
2023/05/05	2	63.30	0	0.00	63.30	2	1,559	0.13%
2023/05/04	7	63.24	5	63.00	63.00	2	1,648	0.12%
2023/05/03	0.1	63.10	0	0.00	63.50	0.1	1,681	0.01%
2023/05/02	3	64.47	0	0.00	64.20	3	1,688	0.18%
2023/04/28	0	0.00	0.1	64.30	64.10	-0.1	1,689	-0.01%
2023/04/25	6	63.10	0	0.00	62.80	6	1,682	0.36%
2023/04/24	0	64.50	1	64.30	64.40	-1	1,670	-0.06%
2023/04/21	6	64.30	0.5	65.04	64.30	5.5	1,669	0.33%
2023/04/20	2	65.75	0	0.00	65.50	2	1,662	0.12%
2023/04/19	4	66.68	0	0.00	66.60	4	1,661	0.24%
2023/04/18	2	67.25	1	67.50	67.30	1	1,661	0.06%
2023/04/17	1	68.30	8	68.48	68.50	-7	1,643	-0.43%
2023/04/14	0	0.00	3	67.60	67.00	-3	1,613	-0.19%
2023/04/13	1	67.70	3	67.07	66.80	-2	1,603	-0.12%
2023/04/12	1	67.30	1	66.80	67.10	0	1,584	0.00%
2023/04/11	0	0.00	0	67.20	67.10	0	1,579	0.00%
2023/04/10	3.1	66.61	2.1	66.97	67.00	1	1,574	0.06%
2023/04/06	1.1	65.49	0	0.00	65.70	1.1	1,541	0.07%
2023/03/31	0	0.00	3	66.23	66.00	-3	1,540	-0.19%
2023/03/30	0	65.80	1	66.10	66.10	-1	1,537	-0.06%
2023/03/28	6.1	65.21	0	0.00	65.30	6.1	1,527	0.40%
2023/03/27	1	66.10	0	0.00	66.10	1	1,517	0.07%
2023/03/24	0	0.00	4	66.75	66.10	-4	1,515	-0.26%
2023/03/23	4	66.08	2	66.20	66.20	2	1,505	0.13%
2023/03/22	0	0.00	2	66.00	65.80	-2	1,500	-0.13%
2023/03/17	1	64.70	0	0.00	64.80	1	1,487	0.07%
2023/03/16	0	64.00	0	0.00	63.80	0	1,483	0.00%
2023/03/15	0	65.20	0	0.00	65.00	0	1,475	0.00%
2023/03/13	1.2	65.89	5	66.10	66.20	-3.8	1,460	-0.26%
2023/03/10	21.2	67.71	21	67.72	67.60	0.2	1,441	0.02%
2023/03/09	17	70.65	1	71.80	70.30	16	1,400	1.14%
2023/03/08	7	70.83	3	70.93	70.60	4	1,394	0.29%
2023/03/07	10	72.78	13.4	72.86	72.40	-3.4	1,322	-0.26%
2023/03/06	15	70.81	39.7	70.24	72.00	-24.7	1,015	-2.43%
2023/03/03	3	65.83	2	65.00	65.50	1	792	0.13%
2023/02/24	3	65.40	0	0.00	65.10	3	797	0.38%
2023/02/23	0.1	65.90	1	66.00	65.80	-0.9	814	-0.11%
2023/02/22	1	65.70	0	0.00	65.40	1	909	0.11%
2023/02/21	1.1	66.56	0.2	67.40	67.10	0.9	961	0.09%
2023/02/20	1	66.20	0	66.20	66.10	1	957	0.10%
2023/02/17	0	0.00	20	65.40	65.30	-20	960	-2.08%
2023/02/16	0	0.00	2	64.85	64.90	-2	964	-0.21%
2023/02/15	0.2	64.60	0	0.00	64.40	0.2	986	0.02%
2023/02/13	1	64.90	0	0.00	64.90	1	1,026	0.10%
2023/02/10	0.2	65.50	0	0.00	64.80	0.2	1,044	0.02%
2023/02/09	1.1	66.32	1	66.10	65.80	0.1	1,051	0.01%
2023/02/08	0.1	66.80	1	67.39	66.60	-1	1,059	-0.09%
2023/02/07	3.2	67.14	1	67.09	67.10	2.2	1,084	0.20%
2023/02/06	0.2	66.85	0	0.00	66.50	0.2	1,082	0.02%
2023/02/03	1.1	66.89	2.1	66.51	67.20	-1	1,079	-0.09%
2023/02/02	4	67.75	6.1	67.46	67.10	-2.1	1,066	-0.20%
2023/02/01	1.1	65.71	2	65.00	66.00	-0.9	986	-0.09%
2023/01/31	1	63.30	2	63.70	63.70	-1	961	-0.10%
2023/01/30	0	0.00	0	62.50	62.10	0	959	0.00%
2023/01/11	0	0.00	1	63.20	62.90	-1	1,027	-0.10%
2023/01/04	2	61.20	0	0.00	61.10	2	1,050	0.19%
2022/12/30	0	60.73	0	0.00	60.50	0	1,062	0.00%
2022/12/23	1	61.60	1	61.70	61.60	0	1,189	0.00%
2022/12/21	0	0.00	1	62.00	62.00	-1	1,211	-0.08%
2022/12/20	0	62.00	1	62.90	61.40	-1	1,217	-0.08%
2022/12/19	0	63.10	0	0.00	63.00	0	1,224	0.00%
2022/12/16	0	63.50	0	0.00	63.20	0	1,229	0.00%
2022/12/15	1	64.40	0	0.00	64.20	1	1,232	0.08%
2022/12/14	20	63.70	1	63.00	63.80	19	1,236	1.54%
2022/12/13	1	63.20	0	0.00	63.00	1	1,235	0.08%
2022/12/12	1	63.40	1	63.50	63.50	0	1,239	0.00%
2022/12/08	2	63.65	1	63.90	63.80	1	1,244	0.08%
2022/12/07	1.1	63.52	1	64.50	63.30	0.1	1,251	0.00%
2022/12/06	1.1	65.60	0	0.00	64.40	1.1	1,247	0.08%
2022/12/05	1	66.70	0.2	66.68	66.40	0.8	1,241	0.07%
2022/12/02	2	66.90	13	66.12	66.20	-11	1,238	-0.89%
2022/12/01	2.1	65.76	0	66.60	65.70	2.1	1,230	0.17%
2022/11/30	2	65.80	7	66.20	66.00	-5	1,236	-0.41%
2022/11/28	1	63.30	1	63.70	63.90	0	1,230	0.00%
2022/11/23	0.1	63.50	0	0.00	63.20	0.1	1,297	0.00%
2022/11/22	1	63.40	4	63.10	63.50	-3	1,297	-0.23%
2022/11/21	1	65.08	1.3	64.35	64.20	-0.3	1,296	-0.02%
2022/11/18	14	66.93	9.1	66.87	66.00	4.9	1,280	0.38%
2022/11/17	3.2	65.54	8.1	65.49	65.30	-4.9	1,185	-0.41%
2022/11/16	10.2	64.00	0	0.00	63.70	10.2	1,131	0.90%
2022/11/15	0	64.10	1	64.20	64.40	-1	1,143	-0.09%
2022/11/11	0	63.80	0	0.00	63.70	0	1,148	0.00%
2022/11/10	3	64.10	1	63.99	63.30	2	1,151	0.17%
2022/11/09	3	63.00	1	63.30	63.10	2	1,156	0.17%
2022/11/08	1	63.66	0.1	63.47	62.80	0.9	1,252	0.07%
2022/11/07	0	0.00	0.1	62.40	62.40	-0.1	1,249	0.00%
2022/11/04	0	0.00	10.2	61.70	61.70	-10.2	1,305	-0.78%
2022/11/03	0	0.00	3	60.40	61.10	-3	1,352	-0.22%
2022/11/02	1	58.78	0	0.00	58.70	1	1,323	0.08%
2022/11/01	0	0.00	1	57.90	57.90	-1	1,315	-0.08%
2022/10/31	0	0.00	1	57.60	57.30	-1	1,317	-0.08%
2022/10/28	3	56.00	3	55.70	55.70	0	1,317	0.00%
2022/10/27	1	56.20	0	0.00	57.30	1	1,322	0.08%
2022/10/25	4	57.65	3	57.50	57.50	1	1,313	0.08%
2022/10/21	0	0.00	1	59.60	60.00	-1	1,304	-0.08%
2022/10/20	2	57.70	3	58.50	60.40	-1	1,296	-0.08%
2022/10/18	3	59.00	0	0.00	59.00	3	1,304	0.23%
2022/10/17	0	56.70	1	56.80	58.40	-1	1,311	-0.07%
2022/10/14	1	57.60	1	58.30	58.20	0	1,315	0.00%
2022/10/13	2	56.75	1	55.40	56.30	1	1,329	0.08%
2022/10/11	1	57.80	11	57.75	58.30	-10	1,355	-0.74%
2022/10/06	0	0.00	1	58.89	59.00	-1	1,441	-0.07%
2022/10/05	0	0.00	1	58.60	58.50	-1	1,464	-0.07%
2022/10/04	1	56.80	2	57.50	57.30	-1	1,455	-0.07%
2022/10/03	1	56.51	0	0.00	56.60	1	1,452	0.07%
2022/09/30	2	55.00	4	57.18	57.60	-2	1,450	-0.14%
2022/09/29	0	0.00	1	54.40	54.60	-1	1,416	-0.07%
2022/09/28	10	53.93	0	0.00	53.50	10	1,428	0.70%
2022/09/27	10	56.83	0	0.00	56.60	10	1,429	0.70%
2022/09/26	1.1	56.02	4.1	56.82	55.80	-3.1	1,437	-0.21%
2022/09/23	1	59.00	0	60.20	58.90	1	1,462	0.07%
2022/09/22	0	59.83	1	59.80	59.80	-1	1,475	-0.07%
2022/09/21	0	61.00	0	0.00	60.50	0	1,470	0.00%
2022/09/19	1	61.60	6	61.37	61.50	-5	1,470	-0.34%
2022/09/15	0	63.90	0	0.00	63.80	0	1,477	0.00%
2022/09/14	2	63.00	0	63.20	63.60	2	1,483	0.13%
2022/09/13	6	64.80	0	0.00	64.70	6	1,489	0.40%
2022/09/12	0	64.20	0	0.00	64.30	0	1,507	0.00%
2022/09/08	0	0.00	1	62.70	63.50	-1	1,529	-0.07%
2022/09/06	1.1	63.52	4	63.45	63.00	-3	1,537	-0.19%
2022/09/05	0	62.80	0	0.00	62.40	0	1,516	0.00%
2022/09/02	1	65.49	0.1	64.90	64.40	1	1,509	0.06%
2022/09/01	15	66.27	12	65.82	64.90	3	1,511	0.20%
2022/08/31	0.1	65.70	6	65.80	65.90	-5.9	1,462	-0.40%
2022/08/30	0.1	65.62	1	65.10	65.30	-0.9	1,456	-0.06%
2022/08/29	0	0.00	1	64.10	64.00	-1	1,438	-0.07%
2022/08/26	1	66.60	1	66.40	66.60	0	1,440	0.00%
2022/08/25	1	66.00	0	0.00	65.80	1	1,434	0.07%
2022/08/24	0	0.00	1	65.30	65.00	-1	1,438	-0.07%
2022/08/22	1	66.50	1	66.00	65.50	0	1,434	0.00%
2022/08/19	4	67.00	1	67.10	67.30	3	1,413	0.21%
2022/08/18	7	66.60	1	67.00	67.10	6	1,409	0.43%
2022/08/17	6	67.42	0	0.00	67.30	6	1,404	0.43%
2022/08/16	2	67.10	2	67.65	67.80	0	1,383	0.00%
2022/08/15	9	67.77	15	67.92	67.50	-6	1,348	-0.44%
2022/08/12	1	64.60	0	0.00	64.70	1	1,247	0.08%
2022/08/11	24	66.42	25	65.18	65.30	-1	1,241	-0.08%
2022/08/10	26	65.23	27	64.66	64.90	-1	1,185	-0.08%
2022/08/09	0	0.00	1	62.00	62.20	-1	1,139	-0.09%
2022/08/08	0	0.00	2	61.60	61.90	-2	1,141	-0.18%
2022/08/03	8	60.90	4	61.20	60.40	4	1,156	0.35%
2022/08/02	2	61.40	4	60.60	61.00	-2	1,194	-0.17%
2022/08/01	3	62.67	1	62.90	62.50	2	1,266	0.16%
2022/07/29	0	0.00	2	62.21	62.50	-2	1,269	-0.16%
2022/07/28	4	63.20	2	61.40	61.40	2	1,264	0.16%
2022/07/27	0	0.00	1	61.60	62.20	-1	1,257	-0.08%
2022/07/26	7	61.93	7	61.27	61.40	0	1,255	0.00%
2022/07/25	3	63.83	8	63.91	63.00	-5	1,246	-0.40%
2022/07/22	11	62.52	7	62.30	62.30	4	1,225	0.33%
2022/07/21	0	0.00	2	62.50	62.90	-2	1,243	-0.16%
2022/07/20	1	62.00	6	62.35	61.60	-5	1,235	-0.40%
2022/07/18	5	61.92	1	62.00	61.90	4	1,229	0.33%
2022/07/15	18.1	60.37	8	61.65	62.50	10.1	1,197	0.84%
2022/07/14	9	58.72	9.1	59.16	59.80	-0.1	1,139	-0.01%
2022/07/13	3.1	57.44	3	58.43	57.40	0.1	1,110	0.01%
2022/07/12	0	0.00	1	55.70	54.90	-1	1,088	-0.09%
2022/07/11	1	57.40	7	57.50	57.10	-6	1,090	-0.55%
2022/07/08	6	57.62	1	57.50	57.40	5	1,082	0.46%
2022/07/07	3	55.93	2	55.35	56.20	1	1,059	0.09%
2022/07/06	3	56.93	9	56.24	56.00	-6	1,034	-0.58%
2022/07/05	3	57.60	1	58.90	58.40	2	1,026	0.19%
2022/07/04	2	56.80	1	56.50	56.90	1	1,014	0.10%
2022/07/01	9	58.36	13	57.65	56.90	-4	1,010	-0.40%
2022/06/30	3	61.70	5	61.80	61.70	-2	980	-0.20%
2022/06/29	1	64.80	0	0.00	64.50	1	965	0.10%
2022/06/22	1	63.50	1	63.30	63.00	0	987	0.00%
2022/06/21	10	62.80	3	63.40	65.20	7	987	0.71%
2022/06/20	12	61.70	6	61.45	61.20	6	990	0.61%
2022/06/17	2	64.90	2	65.15	64.80	0	972	0.00%
2022/06/16	6	66.00	2	67.60	66.00	4	961	0.42%
2022/06/15	2	67.40	1	68.20	67.20	1	980	0.10%
2022/06/14	1	67.00	0	0.00	66.70	1	982	0.10%
2022/06/10	1	70.80	2	70.35	69.70	-1	997	-0.10%
2022/06/08	0	0.00	1	70.10	69.40	-1	998	-0.10%
2022/06/06	0	0.00	3	67.60	69.00	-3	1,022	-0.29%
2022/06/01	18	69.27	1	69.40	69.20	17	1,069	1.59%
2022/05/27	0	0.00	2	67.55	67.20	-2	1,092	-0.18%
2022/05/25	1	66.80	2	66.90	66.90	-1	1,121	-0.09%
2022/05/23	1	66.70	3	66.70	66.90	-2	1,172	-0.17%
2022/05/20	5	66.16	0	0.00	66.00	5	1,206	0.41%
2022/05/18	2	65.45	1	65.40	65.80	1	1,227	0.08%
2022/05/17	3	64.97	3	65.13	65.30	0	1,249	0.00%
2022/05/16	2	63.40	1	64.20	63.30	1	1,309	0.08%
2022/05/12	0	0.00	2	62.50	62.00	-2	1,348	-0.15%
2022/05/10	10	64.50	0	0.00	65.00	10	1,365	0.73%
2022/05/09	26	64.15	0	0.00	63.90	26	1,350	1.93%
2022/05/06	1	70.50	0	0.00	70.90	1	1,297	0.08%
2022/05/05	0	0.00	10	72.80	71.90	-10	1,307	-0.76%
2022/05/03	10	70.60	0	0.00	71.30	10	1,356	0.74%
2022/04/29	1	70.60	0	0.00	70.80	1	1,390	0.07%
2022/04/28	1	71.10	0	0.00	70.30	1	1,417	0.07%
2022/04/27	1	68.30	1	70.50	70.50	0	1,424	0.00%
2022/04/26	6.1	71.31	0	0.00	71.30	6.1	1,416	0.43%
2022/04/25	14	71.40	0	0.00	70.90	14	1,432	0.98%
2022/04/22	1	75.50	0	0.00	74.70	1	1,436	0.07%
2022/04/21	0	0.00	1	75.90	76.20	-1	1,500	-0.07%
2022/04/19	0	0.00	7	74.50	74.60	-7	1,571	-0.45%
2022/04/18	1	74.00	0	0.00	73.70	1	1,630	0.06%
2022/04/15	1	74.60	1	74.60	74.60	0	1,656	0.00%
2022/04/14	1	76.50	0	0.00	76.40	1	1,739	0.06%
2022/04/13	2	75.65	0	0.00	76.20	2	1,784	0.11%
2022/04/12	0	0.00	1	75.20	74.60	-1	1,877	-0.05%
2022/04/11	0	0.00	1	75.40	75.10	-1	2,042	-0.05%
2022/04/08	1	77.30	2	77.75	77.50	-1	2,098	-0.05%
2022/04/07	3	77.10	3	77.80	76.10	0	2,140	0.00%
2022/04/06	1	77.60	0	0.00	77.70	1	2,278	0.04%
2022/04/01	1	78.60	0	79.00	78.60	1	2,306	0.04%
2022/03/31	1	79.20	8	79.50	79.00	-7	2,343	-0.30%
2022/03/30	0	0.00	1	80.10	79.90	-1	2,374	-0.04%
2022/03/29	2	79.95	2	80.05	79.60	0	2,405	0.00%
2022/03/25	1	78.70	5	78.40	78.30	-4	2,557	-0.16%
2022/03/24	2	79.30	2	79.05	79.30	0	2,612	0.00%
2022/03/23	1	79.10	9	78.98	79.70	-8	2,736	-0.29%
2022/03/22	0	0.00	2	78.00	78.50	-2	2,802	-0.07%
2022/03/21	0	0.00	1	78.30	78.40	-1	2,871	-0.03%
2022/03/18	4	77.25	0	0.00	77.20	4	2,977	0.13%
2022/03/17	6	77.93	1	77.60	77.90	5	3,123	0.16%
2022/03/16	0	0.00	1	75.40	75.10	-1	3,204	-0.03%
2022/03/14	0	0.00	1	77.30	77.40	-1	3,655	-0.03%
2022/03/10	0	0.00	1	78.20	78.20	-1	4,261	-0.02%
2022/03/09	1	75.60	5	76.00	76.30	-4	4,438	-0.09%
2022/03/08	6	76.25	7	75.30	75.00	-1	4,797	-0.02%
2022/03/07	5	77.00	6.3	77.43	77.30	-1.3	5,230	-0.02%
2022/03/04	9	81.23	5	81.10	80.80	4	5,903	0.07%
2022/03/03	6	82.77	5	82.40	82.20	1	6,146	0.02%
2022/03/02	1	81.60	1	82.50	82.40	0	6,633	0.00%
2022/03/01	0	0.00	2	82.40	82.70	-2	6,960	-0.03%
2022/02/25	10	80.87	5	80.90	80.90	5	7,133	0.07%
2022/02/24	7	81.80	5	80.30	80.10	2	7,408	0.03%
2022/02/23	4	84.05	4	84.20	84.00	0	8,140	0.00%
2022/02/22	23	84.04	11	83.95	83.80	12	8,544	0.14%
2022/02/21	0	0.00	1	87.00	86.60	-1	8,875	-0.01%
2022/02/18	1	87.60	2	87.50	87.50	-1	8,995	-0.01%
2022/02/17	2	88.95	3	88.83	88.30	-1	9,348	-0.01%
2022/02/16	18	89.17	11	87.75	87.70	7	9,614	0.07%
2022/02/15	2	87.55	3	87.37	87.20	-1	9,597	-0.01%
2022/02/14	2	85.60	0	0.00	85.80	2	9,604	0.02%
2022/02/11	0	0.00	1	88.20	87.90	-1	9,606	-0.01%
2022/02/09	0	0.00	6	88.38	89.00	-6	9,660	-0.06%
2022/02/08	6	87.52	0	0.00	88.20	6	9,651	0.06%
2022/01/26	2	84.20	5	84.36	84.00	-3	9,742	-0.03%
2022/01/25	10	85.00	0	0.00	84.20	10	9,806	0.10%
2022/01/24	10	83.90	10	85.96	85.90	0	9,935	0.00%
2022/01/21	4	86.70	0	0.00	85.50	4	10,050	0.04%
2022/01/20	0	0.00	2	87.80	88.00	-2	10,227	-0.02%
2022/01/19	1	88.59	2	88.30	87.70	-1	10,315	-0.01%
2022/01/18	7	88.93	3	88.97	88.40	4	10,452	0.04%
2022/01/17	0	0.00	2	87.65	88.80	-2	10,459	-0.02%
2022/01/14	19	85.97	9	87.00	87.00	10	10,445	0.10%
2022/01/13	0	0.00	4	88.85	88.90	-4	10,393	-0.04%
2022/01/12	13	88.68	0	0.00	88.60	13	10,380	0.13%
2022/01/11	4	90.03	1	89.40	89.20	3	10,346	0.03%
2022/01/10	1	91.60	4	91.70	92.00	-3	10,289	-0.03%
2022/01/07	21	92.69	21	91.01	91.00	0	10,265	0.00%
2022/01/06	7	93.94	3	93.90	93.90	4	10,182	0.04%
2022/01/05	3.1	95.08	8	95.79	95.20	-4.9	10,147	-0.05%
2022/01/04	16	95.71	18	96.16	96.90	-2	10,056	-0.02%
2022/01/03	5	94.72	6	94.03	95.00	-1	9,897	-0.01%
2021/12/30	12	93.61	15	93.81	93.90	-3	9,850	-0.03%
2021/12/29	20	94.94	25	94.48	93.60	-5	9,816	-0.05%
2021/12/28	12	94.02	4	93.35	93.90	8	9,685	0.08%
2021/12/27	6	94.08	1	94.10	94.00	5	9,668	0.05%
2021/12/24	1	93.20	10	93.39	92.70	-9	9,660	-0.09%
2021/12/23	4	94.53	1	93.80	93.80	3	9,637	0.03%
2021/12/22	0	0.00	3	94.03	94.00	-3	9,623	-0.03%
2021/12/21	8	93.38	9	93.73	93.70	-1	9,564	-0.01%
2021/12/20	4	91.98	4	92.45	92.00	0	9,464	0.00%
2021/12/17	11	91.97	6	92.25	91.20	5	9,411	0.05%
2021/12/16	11	93.87	15	93.65	94.20	-4	9,293	-0.04%
2021/12/15	16	92.78	1	92.90	92.10	15	9,227	0.16%
2021/12/14	25	92.52	22	93.89	92.00	3	9,170	0.03%
2021/12/13	5	94.10	3	93.60	93.80	2	9,086	0.02%
2021/12/10	12	96.41	8	95.80	95.50	4	8,940	0.04%
2021/12/09	9	98.49	4	97.98	96.90	5	8,845	0.06%
2021/12/08	15	99.34	12	99.57	98.50	3	8,661	0.03%
2021/12/07	6	97.22	10	97.45	97.10	-4	8,383	-0.05%
2021/12/06	14	98.85	48	99.93	97.60	-34	8,243	-0.41%
2021/12/03	13	97.10	17	98.31	96.90	-4	7,806	-0.05%
2021/12/02	37	100.46	27.1	100.67	97.00	9.9	7,640	0.13%
2021/12/01	37.1	100.59	11	100.03	101.50	26.1	7,293	0.36%
2021/11/30	28.1	98.88	77	99.01	99.10	-49	6,853	-0.71%
2021/11/29	29	93.83	31	94.65	94.10	-2	6,181	-0.03%
2021/11/26	35	96.74	28	97.06	96.40	7	6,102	0.11%
2021/11/25	18	96.47	9	96.43	95.00	9	5,614	0.16%
2021/11/24	13	93.45	14	93.11	93.60	-1	5,292	-0.02%
2021/11/23	29	94.60	15	94.08	92.70	14	5,125	0.27%
2021/11/22	32	99.11	89	98.94	97.50	-57	4,867	-1.17%
2021/11/19	28	93.30	35	93.44	93.30	-7	4,204	-0.17%
2021/11/18	30	91.41	25	91.38	90.60	5	3,805	0.13%
2021/11/17	3	87.53	0	0.00	87.10	3	3,454	0.09%
2021/11/16	14	90.20	32	91.93	89.80	-18	3,338	-0.54%
2021/11/15	6	91.85	26	92.62	94.30	-20	2,987	-0.67%
2021/11/12	0	0.00	2	86.75	85.80	-2	2,733	-0.07%
2021/11/11	1	85.70	0	0.00	85.90	1	2,700	0.04%
2021/11/10	1	86.10	1	85.50	85.70	0	2,730	0.00%
2021/11/09	1	84.00	10	84.60	84.90	-9	2,747	-0.33%
2021/11/08	7	85.26	84	85.57	84.10	-77	2,768	-2.78%
2021/11/05	1	86.60	1	87.00	87.10	0	2,769	0.00%
2021/11/04	1	88.00	1	88.90	87.60	0	2,776	0.00%
2021/11/03	7	87.29	9	88.29	87.30	-2	2,807	-0.07%
2021/11/02	22.1	87.69	2	88.15	86.20	20.1	2,751	0.73%
2021/11/01	9	88.90	14	89.30	87.70	-5	2,682	-0.19%
2021/10/29	1	86.00	5	88.00	88.50	-4	2,551	-0.16%
2021/10/28	13	86.92	16	86.84	87.60	-3	2,440	-0.12%
2021/10/27	0	0.00	24	83.41	83.60	-24	2,248	-1.07%
2021/10/26	13	81.19	20	82.06	81.00	-7	2,177	-0.32%
2021/10/25	3	79.10	0	77.50	79.10	3	2,043	0.15%
2021/10/22	1	76.10	1	77.20	77.30	0	2,101	0.00%
2021/10/21	0	0.00	1	77.70	76.20	-1	2,199	-0.05%
2021/10/20	2	77.20	0	0.00	77.60	2	2,283	0.09%
2021/10/19	2	76.90	4	76.40	76.90	-2	2,324	-0.09%
2021/10/18	1	74.60	0	0.00	74.40	1	2,366	0.04%
2021/10/15	3	75.10	5	75.54	75.50	-2	2,483	-0.08%
2021/10/14	0	0.00	1	74.40	74.60	-1	2,590	-0.04%
2021/10/13	1	74.50	0	0.00	72.80	1	2,665	0.04%
2021/10/12	1	74.40	0	0.00	74.60	1	2,734	0.04%
2021/10/08	3	75.37	2	75.45	75.50	1	2,802	0.04%
2021/10/07	1	75.00	2	75.55	75.50	-1	2,914	-0.03%
2021/10/06	2	74.60	0	0.00	73.00	2	3,545	0.06%
2021/10/05	1	73.30	0	0.00	73.50	1	3,752	0.03%
2021/10/04	11	73.07	8	72.41	71.50	3	3,780	0.08%
2021/10/01	19	73.98	2	73.15	73.50	17	3,819	0.45%
2021/09/30	11	75.73	10	76.80	76.80	1	3,870	0.03%
2021/09/29	13	76.82	12	75.73	75.70	1	4,236	0.02%
2021/09/28	6	78.25	1	78.30	78.30	5	4,308	0.12%
2021/09/27	3	79.67	31	79.89	79.50	-28	4,375	-0.64%
2021/09/24	0	0.00	1	80.10	80.10	-1	4,502	-0.02%
2021/09/23	1	79.70	9	80.23	79.40	-8	4,629	-0.17%
2021/09/22	4	78.65	1	77.80	79.20	3	4,870	0.06%
2021/09/17	1	79.22	0	0.00	79.80	1	5,327	0.02%
2021/09/16	0	81.00	2	80.90	80.30	-2	5,816	-0.03%
2021/09/15	1	78.90	1	79.40	79.50	0	5,953	0.00%
2021/09/13	4	78.80	0	0.00	79.00	4	5,972	0.07%
2021/09/10	7	79.53	2	79.80	79.80	5	5,997	0.08%
2021/09/09	1	79.40	0	0.00	79.90	1	6,033	0.02%
2021/09/08	14	79.62	10	78.20	78.20	4	6,034	0.07%
2021/09/07	13	80.45	10	80.75	80.80	3	6,014	0.05%
2021/09/06	3	82.44	0	0.00	81.10	3	6,010	0.05%
2021/09/03	2	82.40	2	82.95	82.30	0	6,001	0.00%
2021/09/02	27	85.12	1	85.20	82.50	26	5,999	0.43%
2021/09/01	6	85.85	5	85.92	84.40	1	5,976	0.02%
2021/08/31	2	83.30	10	82.90	83.70	-8	5,808	-0.14%
2021/08/30	6	82.22	6	83.05	82.60	0	5,832	0.00%
2021/08/27	1	83.20	0	0.00	83.00	1	5,834	0.02%
2021/08/26	1	83.80	0.1	84.00	84.40	0.9	5,837	0.02%
2021/08/25	16	84.88	9	83.30	83.40	7	5,850	0.12%
2021/08/24	1.1	81.11	0	0.00	81.10	1.1	5,818	0.02%
2021/08/20	0	0.00	1	79.20	78.60	-1	5,873	-0.02%
2021/08/19	1	78.50	4	79.43	78.50	-3	5,897	-0.05%
2021/08/18	12	77.18	10	80.60	80.70	2	5,935	0.03%
2021/08/17	0	0.00	2	79.65	78.50	-2	5,938	-0.03%
2021/08/16	12	79.80	12	79.97	79.90	0	5,943	0.00%
2021/08/13	3	83.57	1	83.10	83.00	2	5,914	0.03%
2021/08/12	2	84.10	11	84.68	85.50	-9	5,910	-0.15%
2021/08/11	9	83.14	1	83.90	81.50	8	5,905	0.14%
2021/08/10	14	85.31	6	84.87	85.30	8	5,891	0.14%
2021/08/09	6	86.73	8	87.38	86.00	-2	5,919	-0.03%
2021/08/06	6	86.50	0	0.00	84.80	6	5,888	0.10%
2021/08/05	2	86.30	1	86.60	86.00	1	5,938	0.02%
2021/08/04	5	86.60	0	0.00	86.10	5	6,030	0.08%
2021/08/03	4	87.30	0	0.00	88.00	4	6,078	0.07%
2021/07/30	3	86.40	1	86.50	85.80	2	6,216	0.03%
2021/07/29	2	86.50	0	0.00	87.10	2	6,226	0.03%
2021/07/28	32	85.53	22	85.13	85.90	10	6,249	0.16%
2021/07/27	44	91.59	26	90.43	89.30	18	6,322	0.28%
2021/07/26	4	91.45	11	91.22	91.70	-7	6,284	-0.11%
2021/07/23	1	89.20	4	89.85	89.20	-3	6,240	-0.05%
2021/07/22	1	89.00	2	88.80	89.20	-1	6,484	-0.02%
2021/07/21	9	88.44	3	89.97	88.20	6	6,516	0.09%
2021/07/20	15	87.35	13	86.38	86.60	2	6,441	0.03%
2021/07/19	8	90.01	4	90.10	89.50	4	6,373	0.06%
2021/07/16	13	91.25	3	91.63	91.30	10	6,365	0.16%
2021/07/15	9	90.04	1	90.00	90.40	8	6,363	0.13%
2021/07/14	3	91.80	1	91.40	90.60	2	6,334	0.03%
2021/07/13	45	94.61	66	97.22	92.20	-21	6,255	-0.34%
2021/07/12	48	92.84	30	93.19	94.30	18	5,656	0.32%
2021/07/09	1	90.20	2	91.00	90.20	-1	5,498	-0.02%
2021/07/08	6	91.50	1	91.10	91.10	5	5,553	0.09%
2021/07/07	5	91.54	5	91.04	90.80	0	5,573	0.00%
2021/07/06	23	93.49	17	93.59	92.10	6	5,563	0.11%
2021/07/05	2	91.30	1	92.20	91.60	1	5,337	0.02%
2021/07/02	4	89.48	25	89.45	89.20	-21	5,510	-0.38%
2021/07/01	61	88.74	3	92.47	88.00	58	5,490	1.06%
2021/06/30	2	93.45	2	92.00	92.00	0	5,433	0.00%
2021/06/29	28	91.70	16	92.31	92.50	12	5,408	0.22%
2021/06/28	14	93.00	45	93.10	92.40	-31	5,203	-0.60%
2021/06/25	26	88.82	100	91.01	91.00	-74	4,772	-1.55%
2021/06/24	45	85.05	58	84.47	86.20	-13	4,312	-0.30%
2021/06/23	0	0.00	4	81.53	81.90	-4	4,197	-0.10%
2021/06/22	5	80.12	4	80.63	79.70	1	4,216	0.02%
2021/06/21	11	81.62	1	81.60	80.80	10	4,232	0.24%
2021/06/18	2	81.70	5	82.58	83.30	-3	4,293	-0.07%
2021/06/17	3	81.40	22	81.20	82.00	-19	4,371	-0.43%
2021/06/15	4	81.90	3	82.13	82.00	1	4,576	0.02%
2021/06/11	2	81.75	5	81.80	81.20	-3	4,646	-0.06%
2021/06/09	0	0.00	2	80.25	80.50	-2	4,810	-0.04%
2021/06/08	0	0.00	2	80.60	79.90	-2	4,865	-0.04%
2021/06/07	0	0.00	2	78.50	80.90	-2	5,077	-0.04%
2021/06/03	1	81.70	0	0.00	81.90	1	5,331	0.02%
2021/06/02	4	81.33	3	80.60	80.60	1	5,422	0.02%
2021/06/01	5	83.06	2	83.35	82.50	3	5,826	0.05%
2021/05/31	0	0.00	1	82.20	82.00	-1	5,898	-0.02%
2021/05/28	5	80.60	9	80.68	81.20	-4	5,980	-0.07%
2021/05/27	7	79.29	8	79.51	79.20	-1	6,098	-0.02%
2021/05/26	3	79.30	3	79.47	79.00	0	6,293	0.00%
2021/05/25	5	78.80	4	78.90	78.20	1	6,397	0.02%
2021/05/24	2	76.25	0	0.00	77.40	2	6,618	0.03%
2021/05/19	1	73.80	1	73.70	75.00	0	8,583	0.00%
2021/05/18	12	72.68	20	70.65	73.60	-8	8,963	-0.09%
2021/05/17	0	0.00	1	70.70	68.30	-1	8,983	-0.01%
2021/05/13	1	74.50	1	75.00	74.20	0	9,084	0.00%
2021/05/12	53	73.06	31	73.72	72.00	22	9,244	0.24%
2021/05/11	12	78.47	14	79.17	77.60	-2	9,154	-0.02%
2021/05/10	29	84.81	5	83.00	82.50	24	9,133	0.26%
2021/05/07	0	0.00	3.1	84.50	84.50	-3.1	9,148	-0.03%
2021/05/06	22	76.50	15	77.53	76.90	7	9,143	0.08%
2021/05/05	7	77.79	1	78.20	77.00	6	9,153	0.07%
2021/05/04	57	80.37	7	79.59	78.10	50	9,146	0.55%
2021/05/03	54	87.16	49	86.47	85.60	5	9,019	0.06%
2021/04/29	14	89.94	3.3	89.43	88.70	10.7	8,986	0.12%
2021/04/28	34	92.22	45	92.81	90.70	-11	8,972	-0.12%
2021/04/27	9	89.74	19	90.22	91.20	-10	8,731	-0.11%
2021/04/26	6	88.83	0	0.00	88.90	6	8,680	0.07%
2021/04/23	0	0.00	1	87.80	88.20	-1	8,683	-0.01%
2021/04/22	43	87.40	15	87.10	86.60	28	8,696	0.32%
2021/04/21	11	89.06	11	89.55	88.80	0	8,661	0.00%
2021/04/20	15	89.45	5	89.16	90.00	10	8,621	0.12%
2021/04/19	4	88.78	0	0.00	88.80	4	8,673	0.05%
2021/04/16	13	90.51	1	89.90	89.80	12	8,803	0.14%
2021/04/15	4	88.90	8	89.43	89.30	-4	8,847	-0.05%
2021/04/14	8	86.73	1	89.10	87.40	7	8,872	0.08%
2021/04/13	32	88.81	1	88.10	88.10	31	8,858	0.35%
2021/04/12	2	90.95	1	90.00	90.00	1	8,845	0.01%
2021/04/09	9	92.23	0	0.00	90.70	9	8,899	0.10%
2021/04/08	38	92.70	161	92.71	93.30	-123	8,771	-1.40%	大賣/鉅額交易
2021/04/07	12	89.00	11	89.24	89.20	1	8,521	0.01%
2021/04/06	18	88.99	26	87.98	87.70	-8	8,521	-0.09%
2021/04/01	16	90.33	45	90.57	89.70	-29	8,460	-0.34%
2021/03/31	1	89.20	7	89.91	89.30	-6	8,378	-0.07%
2021/03/30	8	89.06	6	89.22	88.90	2	8,353	0.02%
2021/03/29	2	88.85	1	88.80	88.80	1	8,334	0.01%
2021/03/26	8	87.73	4	87.70	88.20	4	8,323	0.05%
2021/03/25	44	86.59	13	86.30	86.30	31	8,295	0.37%
2021/03/24	10	88.10	4	87.75	87.50	6	8,304	0.07%
2021/03/23	7	88.17	2	87.80	87.10	5	8,284	0.06%
2021/03/22	9	89.29	8	88.69	88.80	1	8,227	0.01%
2021/03/19	15	90.99	10	91.46	91.10	5	8,208	0.06%
2021/03/18	14	90.94	10	91.02	91.20	4	8,174	0.05%
2021/03/17	26	89.90	36	90.73	89.30	-10	8,218	-0.12%
2021/03/16	2	90.35	4	90.38	89.90	-2	8,359	-0.02%
2021/03/15	18	88.74	7	89.50	88.80	11	8,476	0.13%
2021/03/12	15	89.93	12	89.79	89.10	3	8,447	0.04%
2021/03/11	22	91.25	16	91.34	90.10	6	8,423	0.07%
2021/03/10	12	90.30	24	90.60	90.40	-12	8,239	-0.15%
2021/03/09	18	86.81	18	88.73	89.20	0	8,160	0.00%
2021/03/08	20	87.10	3	88.60	87.00	17	8,088	0.21%
2021/03/05	18	89.82	13	90.75	88.10	5	8,016	0.06%
2021/03/04	38	87.07	8	86.10	86.10	30	7,670	0.39%
2021/03/03	17	89.18	22	90.62	89.80	-5	7,702	-0.06%
2021/03/02	17	90.24	9	90.04	88.90	8	7,600	0.10%
2021/02/26	9	91.81	12.5	92.16	92.00	-3.5	7,479	-0.05%
2021/02/25	21	90.81	40	91.46	89.70	-19	7,279	-0.26%
2021/02/24	45	92.30	41	94.13	90.70	4	7,132	0.06%
2021/02/23	86.5	92.81	69	93.00	93.20	17.5	6,872	0.25%
2021/02/22	56	98.25	166	98.33	95.80	-110	6,549	-1.68%	大賣/鉅額交易
2021/02/19	103	91.30	142	91.91	94.00	-39	5,820	-0.67%	大買/大賣/
2021/02/18	20	83.79	102	84.70	85.50	-82	4,952	-1.66%	大賣/
2021/02/17	16	77.28	20	76.50	77.80	-4	4,570	-0.09%
2021/02/05	14	76.02	14	75.83	75.60	0	4,508	0.00%
2021/02/04	23	77.65	12	77.12	77.10	11	4,465	0.25%
2021/02/03	25	76.09	11	76.55	75.70	14	4,357	0.32%
2021/02/01	13	72.76	25	72.38	72.30	-12	4,219	-0.28%
2021/01/29	3	75.20	23	76.40	73.80	-20	4,167	-0.48%
2021/01/28	2	75.00	21	75.11	74.30	-19	4,016	-0.47%
2021/01/27	7	74.06	7	75.10	74.80	0	3,975	0.00%
2021/01/26	1	74.50	2	75.35	72.90	-1	3,935	-0.03%
2021/01/25	3	74.10	9	74.18	73.90	-6	3,903	-0.15%
2021/01/22	23	72.21	15	72.19	73.20	8	3,877	0.21%
2021/01/21	26	72.56	9	70.94	71.00	17	3,846	0.44%
2021/01/20	25	73.43	20	72.10	72.10	5	3,809	0.13%
2021/01/19	5	75.20	1	75.20	75.20	4	3,750	0.11%
2021/01/15	6	76.27	3	77.50	75.50	3	3,670	0.08%
2021/01/14	12	77.53	2	77.10	77.70	10	3,619	0.28%
2021/01/13	5	76.60	1	77.70	76.70	4	3,590	0.11%
2021/01/12	23	77.23	11	76.92	76.10	12	3,555	0.34%
2021/01/11	50	79.18	31	79.28	79.90	19	3,465	0.55%
2021/01/08	22	77.20	32.1	77.82	77.60	-10.1	3,298	-0.30%
2021/01/07	24	77.15	4.3	76.98	77.10	19.7	3,212	0.61%
2021/01/06	18	75.11	28	76.49	74.60	-10	3,156	-0.32%
2021/01/05	7	77.53	1	77.40	77.50	6	3,075	0.20%
2021/01/04	22	76.85	38	77.10	78.00	-16	3,019	-0.53%
2020/12/31	0	0.00	3	74.87	73.90	-3	2,905	-0.10%
2020/12/30	1	73.80	0	0.00	74.30	1	2,885	0.03%
2020/12/29	21	74.05	34	74.72	73.70	-13	2,867	-0.45%
2020/12/28	1	73.20	1	73.10	73.00	0	2,810	0.00%
2020/12/25	3	72.77	8	73.03	72.70	-5	2,798	-0.18%
2020/12/24	3	72.77	3	72.90	72.70	0	2,779	0.00%
2020/12/23	4	72.18	11	71.31	71.70	-7	2,781	-0.25%
2020/12/22	17	70.56	6	71.45	70.20	11	2,781	0.40%
2020/12/21	7	72.10	4	71.75	72.20	3	2,772	0.11%
2020/12/18	28	73.69	35	73.92	73.60	-7	2,747	-0.25%
2020/12/17	11	72.30	0	0.00	72.30	11	2,701	0.41%
2020/12/16	8	73.04	6	73.42	72.50	2	2,699	0.07%
2020/12/15	29	73.30	11	71.86	72.20	18	2,672	0.67%
2020/12/14	21	76.09	0	0.00	75.50	21	2,592	0.81%
2020/12/11	11	78.51	20	78.03	77.20	-9	2,545	-0.35%
2020/12/10	36	78.63	45	78.58	79.90	-9	2,382	-0.38%
2020/12/09	18	77.35	57	76.66	78.80	-39	2,176	-1.79%
2020/12/08	11	73.65	2	73.30	73.30	9	1,938	0.46%
2020/12/07	22	73.08	22	72.48	72.50	0	1,922	0.00%
2020/12/04	3	73.63	2	74.20	73.70	1	1,889	0.05%
2020/12/03	7	75.64	9	75.74	74.20	-2	1,868	-0.11%
2020/12/02	23	74.13	1	74.00	73.90	22	1,793	1.23%
2020/12/01	10	72.70	5	72.40	72.40	5	1,747	0.29%
2020/11/30	18	73.53	12	73.22	73.20	6	1,727	0.35%
2020/11/27	44	72.91	17	73.00	74.00	27	1,682	1.60%
2020/11/26	5	71.06	0	0.00	70.70	5	1,507	0.33%
2020/11/24	5	71.00	8	70.69	70.60	-3	1,471	-0.20%
2020/11/23	0	0.00	3	69.70	69.70	-3	1,450	-0.21%
2020/11/19	10	69.40	10	69.30	69.30	0	1,458	0.00%
2020/11/18	2	70.30	7	70.91	70.30	-5	1,453	-0.34%
2020/11/17	1	69.20	4	69.25	69.40	-3	1,379	-0.22%
2020/11/16	9	69.01	15	69.03	68.70	-6	1,424	-0.42%
2020/11/13	2	68.90	1	68.80	68.90	1	1,413	0.07%
2020/11/12	5	69.12	3	69.43	69.00	2	1,426	0.14%
2020/11/11	0	0.00	17	68.79	68.80	-17	1,410	-1.21%
2020/11/10	5	68.10	5	68.36	68.50	0	1,405	0.00%
2020/11/09	26	67.44	2	67.40	67.90	24	1,366	1.76%
2020/11/04	0	0.00	3	65.17	65.30	-3	1,386	-0.22%
2020/11/02	1	63.00	0	0.00	63.00	1	1,442	0.07%
2020/10/30	1	63.80	0	0.00	63.60	1	1,485	0.07%
2020/10/27	0	0.00	1	65.00	65.00	-1	1,540	-0.06%
2020/10/23	2	64.95	1	65.00	65.20	1	1,610	0.06%
2020/10/21	0	0.00	1	66.60	66.40	-1	1,705	-0.06%
2020/10/20	0	0.00	3	65.90	65.90	-3	1,770	-0.17%
2020/10/19	1	65.20	0	0.00	65.70	1	1,809	0.06%
2020/10/15	0	0.00	11	66.12	65.60	-11	1,973	-0.56%
2020/10/14	0	0.00	3	66.50	66.60	-3	1,992	-0.15%
2020/10/12	1	65.60	0	0.00	65.30	1	2,061	0.05%
2020/10/08	0	0.00	2	66.00	66.00	-2	2,110	-0.09%
2020/10/06	2	65.55	0	0.00	65.40	2	2,244	0.09%
2020/09/30	0	0.00	3	64.10	64.40	-3	2,637	-0.11%
2020/09/29	10	65.50	0	0.00	64.10	10	3,243	0.31%
2020/09/28	3	65.17	2	65.20	65.30	1	3,547	0.03%
2020/09/25	2	62.40	1	64.50	62.20	1	3,596	0.03%
2020/09/24	3	64.03	0	0.00	63.90	3	3,593	0.08%
2020/09/23	1	65.90	0	0.00	65.80	1	3,587	0.03%
2020/09/22	0	0.00	1	66.00	66.10	-1	3,637	-0.03%
2020/09/21	2	67.50	3	67.20	67.10	-1	3,647	-0.03%
2020/09/18	3	68.03	4	67.90	68.10	-1	3,653	-0.03%
2020/09/17	8	67.59	1	67.80	67.90	7	3,672	0.19%
2020/09/16	2	67.45	2	67.35	66.90	0	3,674	0.00%
2020/09/15	2	66.75	3	66.83	66.80	-1	3,674	-0.03%
2020/09/14	0	0.00	1	66.70	66.30	-1	3,807	-0.03%
2020/09/11	2	63.80	0	0.00	64.00	2	3,815	0.05%
2020/09/10	1	65.40	1	65.60	64.40	0	3,849	0.00%
2020/09/09	2	64.30	0	0.00	64.60	2	3,879	0.05%
2020/09/08	2	64.90	0	0.00	65.10	2	3,898	0.05%
2020/09/07	3	66.03	1	65.60	65.70	2	3,931	0.05%
2020/09/04	7	66.01	1	66.30	66.40	6	3,990	0.15%
2020/09/03	18	67.88	15	67.60	67.50	3	4,170	0.07%
2020/09/02	24	68.21	8	67.69	68.20	16	4,182	0.38%
2020/08/28	2	65.90	3	66.00	66.10	-1	4,203	-0.02%
2020/08/27	2	66.50	1	67.20	66.10	1	4,267	0.02%
2020/08/26	0	0.00	1	66.20	66.60	-1	4,415	-0.02%
2020/08/25	1	65.10	0	0.00	65.30	1	4,424	0.02%
2020/08/24	1	63.80	0	0.00	64.30	1	4,426	0.02%
2020/08/21	11	64.25	0	0.00	65.00	11	4,434	0.25%
2020/08/20	36	64.18	14	63.59	63.60	22	4,430	0.50%
2020/08/19	3	69.10	0	0.00	68.50	3	4,386	0.07%
2020/08/18	3	70.60	6	70.52	70.30	-3	4,369	-0.07%
2020/08/17	2	71.10	2	70.95	70.80	0	4,367	0.00%
2020/08/14	2	69.90	1	70.50	70.70	1	4,370	0.02%
2020/08/13	2	70.45	0	0.00	70.00	2	4,368	0.05%
2020/08/12	3	70.37	2	70.10	69.90	1	4,365	0.02%
2020/08/11	3	71.07	13	70.28	71.10	-10	4,377	-0.23%
2020/08/10	1	69.90	0	0.00	69.90	1	4,387	0.02%
2020/08/07	3	71.27	1	72.40	70.80	2	4,407	0.05%
2020/08/06	2	71.30	11	71.68	71.60	-9	4,397	-0.20%
2020/08/05	2	71.30	4	71.20	71.30	-2	4,403	-0.05%
2020/08/04	2	69.95	6	70.35	69.90	-4	4,400	-0.09%
2020/08/03	5	68.96	14	68.86	69.00	-9	4,527	-0.20%
2020/07/31	11	68.64	1	68.90	69.00	10	4,580	0.22%
2020/07/30	13	69.32	6	69.43	69.40	7	4,592	0.15%
2020/07/29	3	68.50	3	68.13	68.50	0	4,577	0.00%
2020/07/28	13	68.30	26	68.32	67.30	-13	4,577	-0.28%
2020/07/27	13	69.64	10	69.05	69.00	3	4,590	0.07%
2020/07/24	16	70.36	5	70.18	70.40	11	4,594	0.24%
2020/07/23	1	72.50	20	72.90	72.30	-19	4,568	-0.42%
2020/07/22	4	72.88	4	73.70	73.00	0	4,581	0.00%
2020/07/21	1	71.80	3	72.63	72.00	-2	4,496	-0.04%
2020/07/20	0	0.00	10	70.91	71.00	-10	4,452	-0.22%
2020/07/17	11	72.11	0	0.00	71.20	11	4,448	0.25%
2020/07/16	5	71.54	5	71.78	71.50	0	4,457	0.00%
2020/07/15	3	71.50	2	73.20	71.20	1	4,439	0.02%
2020/07/14	19	72.77	2	72.50	72.60	17	4,456	0.38%
2020/07/13	1	75.90	12	76.05	75.20	-11	4,414	-0.25%
2020/07/10	24	76.14	8	77.69	75.00	16	4,421	0.36%
2020/07/09	20	80.18	20	80.12	79.90	0	4,363	0.00%
2020/07/08	60	81.50	34	81.28	81.40	26	4,194	0.62%
2020/07/07	45	73.17	38	74.70	77.10	7	3,612	0.19%
2020/07/06	1	72.10	12	72.03	72.10	-11	3,368	-0.33%
2020/07/03	13	71.22	12	70.60	70.60	1	3,365	0.03%
2020/07/01	1	72.20	13	71.43	71.00	-12	3,440	-0.35%
2020/06/30	41	70.25	0	0.00	70.10	41	3,412	1.20%
2020/06/29	23	69.37	10	68.90	68.80	13	3,425	0.38%
2020/06/24	2	70.10	3	70.27	70.20	-1	3,431	-0.03%
2020/06/23	7	70.30	0	0.00	70.10	7	3,459	0.20%
2020/06/22	3	70.43	1	71.00	70.70	2	3,480	0.06%
2020/06/19	23	72.07	6	72.03	70.00	17	3,529	0.48%
2020/06/18	2	70.60	9	70.43	70.70	-7	3,433	-0.20%
2020/06/17	1	70.10	6	70.82	70.30	-5	3,447	-0.15%
2020/06/16	6	69.68	5	69.98	69.70	1	3,475	0.03%
2020/06/15	14	68.27	0	0.00	68.00	14	3,541	0.40%
2020/06/12	4	68.10	1	67.90	68.80	3	3,559	0.08%
2020/06/11	35	70.46	30	70.67	69.90	5	3,586	0.14%
2020/06/10	40	73.61	29	73.52	72.20	11	3,590	0.31%
2020/06/09	1	71.50	10	72.00	72.40	-9	3,506	-0.26%
2020/06/08	1	71.90	1	71.50	71.50	0	3,570	0.00%
2020/06/05	0	0.00	4	72.15	72.50	-4	3,567	-0.11%
2020/06/04	19	71.90	11	71.41	71.40	8	3,593	0.22%
2020/06/03	31	72.63	16	72.54	72.40	15	3,618	0.41%
2020/06/02	14	71.74	21	72.19	72.30	-7	3,568	-0.20%
2020/06/01	5	70.50	2	70.15	70.60	3	3,436	0.09%
2020/05/29	12	68.58	0	0.00	68.50	12	3,434	0.35%
2020/05/28	3	69.47	2	70.50	68.80	1	3,474	0.03%
2020/05/27	0	0.00	2	70.35	70.20	-2	3,511	-0.06%
2020/05/26	1	69.70	4	69.80	69.50	-3	3,585	-0.08%
2020/05/25	2	68.90	1	69.40	69.00	1	3,620	0.03%
2020/05/22	23	68.43	7	68.09	68.10	16	3,694	0.43%
2020/05/21	1	69.00	5	69.54	69.60	-4	3,740	-0.11%
2020/05/20	2	68.65	6	68.73	68.20	-4	3,767	-0.11%
2020/05/19	7	68.01	0	0.00	68.00	7	3,884	0.18%
2020/05/18	0	0.00	9	67.96	67.30	-9	4,012	-0.22%
2020/05/15	14	68.36	9	67.36	67.20	5	4,013	0.12%
2020/05/14	38	70.23	20	69.65	68.80	18	4,008	0.45%
2020/05/13	1	70.80	1	71.20	70.80	0	4,004	0.00%
2020/05/12	0	0.00	16	71.34	71.00	-16	4,052	-0.39%
2020/05/11	7	70.77	2	71.25	70.90	5	4,099	0.12%
2020/05/08	45	71.10	15	70.93	70.70	30	4,087	0.73%
2020/05/07	11	73.55	19	72.92	74.60	-8	3,973	-0.20%
2020/05/06	2	71.70	1	71.80	71.30	1	3,944	0.03%
2020/05/05	1	70.90	34	71.11	71.20	-33	3,964	-0.83%
2020/05/04	14	70.64	11	70.85	70.70	3	4,041	0.07%
2020/04/30	3	72.07	15	72.61	72.60	-12	4,096	-0.29%
2020/04/29	40	71.80	38	71.81	71.30	2	4,105	0.05%
2020/04/28	30	71.17	4	71.28	70.40	26	4,132	0.63%
2020/04/27	14	70.15	4	70.13	70.40	10	4,228	0.24%
2020/04/24	2	68.40	11	68.46	68.20	-9	4,231	-0.21%
2020/04/23	16	68.81	14	68.62	68.50	2	4,294	0.05%
2020/04/22	0	0.00	1	67.70	68.50	-1	4,402	-0.02%
2020/04/21	20	68.88	0	0.00	67.50	20	4,488	0.45%
2020/04/20	2	69.40	8	70.15	70.40	-6	4,530	-0.13%
2020/04/17	15	70.16	1	71.00	69.20	14	4,584	0.31%
2020/04/16	3	69.80	17	70.41	69.70	-14	4,725	-0.30%
2020/04/15	13	69.93	11	70.11	70.10	2	4,829	0.04%
2020/04/14	16	69.32	7	69.59	69.70	9	4,917	0.18%
2020/04/13	3	67.53	18	67.82	67.40	-15	5,160	-0.29%
2020/04/10	4	67.20	21	67.59	66.80	-17	5,536	-0.31%
2020/04/09	8	68.04	4	68.75	67.30	4	5,868	0.07%
2020/04/08	6	66.65	12	67.55	68.40	-6	6,121	-0.10%
2020/04/07	4	65.93	22	64.41	66.60	-18	6,268	-0.29%
2020/04/06	11	62.06	12	62.22	62.40	-1	6,416	-0.02%
2020/04/01	22	61.80	7	61.73	62.00	15	6,722	0.22%
2020/03/31	10	61.44	10	61.90	61.00	0	7,310	0.00%
2020/03/30	10	59.00	11	61.40	61.90	-1	7,651	-0.01%
2020/03/27	12	62.83	2	63.70	61.00	10	7,928	0.13%
2020/03/26	11	60.35	20	61.20	61.80	-9	8,385	-0.11%
2020/03/25	9	61.99	26	62.26	61.60	-17	8,673	-0.20%
2020/03/24	1	59.10	8	58.49	58.90	-7	8,750	-0.08%
2020/03/23	38	54.36	6	55.23	54.10	32	8,864	0.36%
2020/03/20	8	56.06	19	56.52	57.50	-11	9,195	-0.12%
2020/03/19	39	53.00	39.1	52.52	52.30	-0.1	9,238	0.00%
2020/03/18	4	60.80	2	61.20	58.10	2	9,165	0.02%
2020/03/17	30	61.08	24	60.53	60.20	6	9,235	0.06%
2020/03/16	21	63.07	20	62.30	62.00	1	9,171	0.01%
2020/03/13	18	64.91	8	65.00	68.00	10	9,102	0.11%
2020/03/12	50	73.37	15	71.35	71.00	35	9,013	0.39%
2020/03/11	2	79.30	17	81.08	78.50	-15	8,929	-0.17%
2020/03/10	9	80.02	2	78.15	80.80	7	8,950	0.08%
2020/03/09	22	80.16	40	79.83	79.00	-18	8,906	-0.20%
2020/03/06	14	82.91	0	0.00	83.20	14	8,846	0.16%
2020/03/05	0	0.00	1	84.70	84.60	-1	8,831	-0.01%
2020/03/04	4	83.20	2	83.35	83.70	2	8,817	0.02%
2020/03/03	3	83.63	3	84.07	83.70	0	8,805	0.00%
2020/03/02	4	81.18	5	81.98	81.50	-1	8,759	-0.01%
2020/02/27	41	85.87	16	83.76	83.70	25	8,723	0.29%
2020/02/26	24	89.10	13	89.06	88.30	11	8,644	0.13%
2020/02/25	17	90.75	12	90.35	90.30	5	8,605	0.06%
2020/02/24	4	90.05	12	90.68	91.90	-8	8,532	-0.09%
2020/02/21	5	90.70	2	90.75	90.70	3	8,502	0.03%
2020/02/20	8	92.01	4	92.33	91.00	4	8,474	0.05%
2020/02/19	3	91.20	14	91.43	92.10	-11	8,358	-0.13%
2020/02/18	12	88.29	24	88.57	88.30	-12	8,233	-0.15%
2020/02/17	3	88.53	6	88.45	88.40	-3	8,238	-0.04%
2020/02/14	13	88.26	14	88.76	88.80	-1	8,215	-0.01%
2020/02/13	12	88.18	10	87.30	87.80	2	8,200	0.02%
2020/02/12	4	87.00	26	87.73	88.50	-22	8,187	-0.27%
2020/02/11	0	0.00	1	85.30	85.50	-1	8,131	-0.01%
2020/02/07	21	86.07	10	85.45	85.40	11	8,138	0.14%
2020/02/06	0	0.00	23	87.85	88.00	-23	8,139	-0.28%
2020/02/05	17	87.16	36	87.82	86.70	-19	8,141	-0.23%
2020/02/04	24	87.73	0	0.00	87.60	24	8,089	0.30%
2020/02/03	2	83.00	2	83.70	84.80	0	8,065	0.00%
2020/01/31	16	86.44	13	86.58	86.50	3	8,256	0.04%
2020/01/30	37	86.82	10	86.70	86.60	27	8,282	0.33%
2020/01/17	20	95.60	7	95.00	95.00	13	8,174	0.16%
2020/01/16	13	94.64	14	96.34	96.60	-1	8,264	-0.01%
2020/01/15	21	96.60	10	96.47	95.50	11	8,159	0.13%
2020/01/14	4	98.18	0	0.00	98.30	4	8,055	0.05%
2020/01/13	1	96.60	2	97.85	98.20	-1	7,961	-0.01%
2020/01/10	18	99.68	10	98.68	97.00	8	7,897	0.10%
2020/01/09	45	99.98	47	100.30	100.50	-2	7,686	-0.03%
2020/01/08	15	99.41	37	100.00	97.40	-22	7,556	-0.29%
2020/01/07	14	100.10	10	99.61	99.20	4	7,403	0.05%
2020/01/06	8	105.44	16	106.28	103.00	-8	7,077	-0.11%
2020/01/03	24	104.90	13	107.04	104.50	11	6,656	0.17%
2020/01/02	20	109.93	18	111.08	108.50	2	6,306	0.03%
2019/12/31	14	106.96	40	106.63	108.00	-26	6,011	-0.43%
2019/12/30	57	106.45	48	105.81	105.50	9	5,801	0.16%
2019/12/27	34	106.79	46	107.26	106.00	-12	5,576	-0.22%
2019/12/26	30	106.58	36	106.32	106.50	-6	5,269	-0.11%
2019/12/25	14	100.74	35	99.69	101.50	-21	4,672	-0.45%
2019/12/24	29	96.06	27	96.43	96.50	2	4,318	0.05%
2019/12/23	48	96.12	79.1	96.53	95.80	-31.1	4,028	-0.77%
2019/12/20	38	87.41	55.2	87.69	88.90	-17.2	3,572	-0.48%
2019/12/19	6	87.12	10	86.74	85.60	-4	3,250	-0.12%
2019/12/18	28	85.98	35	86.55	86.50	-7	3,126	-0.22%
2019/12/17	9	85.82	71	85.92	86.00	-62	3,007	-2.06%
2019/12/16	5	82.30	13	81.78	82.80	-8	2,674	-0.30%
2019/12/13	13	80.24	13	79.45	79.10	0	2,585	0.00%
2019/12/12	12	81.43	14	81.68	80.20	-2	2,560	-0.08%
2019/12/11	0	0.00	3	79.33	79.10	-3	2,464	-0.12%
2019/12/10	11	78.73	10	79.10	79.20	1	2,462	0.04%
2019/12/09	2	79.25	2	79.20	78.90	0	2,476	0.00%
2019/12/06	0	0.00	1	79.20	78.40	-1	2,492	-0.04%
2019/12/05	5	79.12	5	79.04	78.70	0	2,519	0.00%
2019/12/04	1	76.70	1	77.40	77.10	0	2,481	0.00%
2019/12/03	16	77.20	5	77.10	77.10	11	2,497	0.44%
2019/12/02	6	77.30	5	77.40	77.40	1	2,515	0.04%
2019/11/29	1	77.70	5	78.40	78.40	-4	2,554	-0.16%
2019/11/28	4	77.83	3	77.93	77.80	1	2,560	0.04%
2019/11/27	1	78.40	0	0.00	78.70	1	2,591	0.04%
2019/11/26	3	78.70	1	78.40	78.90	2	2,729	0.07%
2019/11/25	1	77.60	1	77.90	77.40	0	2,839	0.00%
2019/11/22	1	77.00	0	0.00	76.50	1	2,859	0.03%
2019/11/20	1	76.60	0	0.00	76.60	1	2,931	0.03%
2019/11/19	3	78.00	1	78.10	77.80	2	2,967	0.07%
2019/11/18	1	77.90	0	0.00	78.10	1	2,988	0.03%
2019/11/15	1	78.00	2	78.40	78.20	-1	3,030	-0.03%
2019/11/14	17	78.25	0	0.00	77.70	17	3,075	0.55%
2019/11/13	12	79.17	2	79.10	79.10	10	3,136	0.32%
2019/11/11	5	80.26	0	0.00	79.70	5	3,175	0.16%
2019/11/08	6	83.57	5	83.00	83.00	1	3,204	0.03%
2019/11/07	5	84.50	8	83.53	83.60	-3	3,248	-0.09%
2019/11/06	1	85.60	0	0.00	84.20	1	3,240	0.03%
2019/11/05	1	85.20	13	85.90	85.20	-12	3,239	-0.37%
2019/11/04	4	85.58	14	85.59	85.40	-10	3,240	-0.31%
2019/11/01	10	84.86	4	85.08	85.30	6	3,225	0.19%
2019/10/31	6	84.38	4	84.75	84.00	2	3,225	0.06%
2019/10/30	56	85.74	21	85.98	84.90	35	3,181	1.10%
2019/10/29	14	83.74	13	84.28	84.80	1	2,957	0.03%
2019/10/28	3	82.23	35	82.10	82.10	-32	2,908	-1.10%
2019/10/25	1	84.70	9	84.72	83.00	-8	2,909	-0.27%
2019/10/24	34	83.16	36	83.63	84.30	-2	2,857	-0.07%
2019/10/23	1	81.40	2	81.00	81.10	-1	2,728	-0.04%
2019/10/22	0	0.00	1	80.40	80.10	-1	2,736	-0.04%
2019/10/18	1	80.40	1	81.50	80.80	0	2,802	0.00%
2019/10/16	0	0.00	1	80.40	79.80	-1	2,929	-0.03%
2019/10/15	1	79.40	2	79.75	79.10	-1	3,218	-0.03%
2019/10/14	2	79.00	11	78.91	78.90	-9	3,284	-0.27%
2019/10/09	2	79.15	2	79.15	79.00	0	3,275	0.00%
2019/10/08	4	80.50	0	0.00	80.40	4	3,290	0.12%
2019/10/07	1	82.00	22	82.09	81.10	-21	3,333	-0.63%
2019/10/04	0	0.00	1	80.50	81.00	-1	3,349	-0.03%
2019/10/03	1	81.10	1	80.60	80.60	0	3,366	0.00%
2019/10/02	2	80.45	6	81.37	81.50	-4	3,389	-0.12%
2019/10/01	5	79.88	4	79.78	80.60	1	3,381	0.03%
2019/09/27	3	78.27	8	78.53	78.30	-5	3,409	-0.15%
2019/09/26	0	0.00	2	79.45	79.30	-2	3,494	-0.06%
2019/09/25	12	79.08	0	0.00	79.30	12	3,539	0.34%
2019/09/24	1	81.50	22	81.21	81.20	-21	3,690	-0.57%
2019/09/23	2	81.55	2	81.40	81.00	0	3,757	0.00%
2019/09/20	24	80.45	0	0.00	80.70	24	4,061	0.59%
2019/09/19	3	80.67	0	0.00	80.40	3	4,033	0.07%
2019/09/18	3	81.50	3	81.90	81.50	0	4,017	0.00%
2019/09/17	1	81.90	1	82.60	81.90	0	4,030	0.00%
2019/09/16	6	81.43	0	0.00	81.50	6	4,101	0.15%
2019/09/12	34	82.47	1	83.20	82.60	33	4,166	0.79%
2019/09/10	1	82.00	3	82.10	82.30	-2	4,277	-0.05%
2019/09/09	3	83.63	0	0.00	83.60	3	4,317	0.07%
2019/09/06	4	85.23	10	86.70	85.30	-6	4,528	-0.13%
2019/09/05	12	86.32	2	86.10	85.90	10	4,789	0.21%
2019/09/03	2	85.90	4	84.70	84.70	-2	4,841	-0.04%
2019/09/02	10	85.80	10	86.00	86.00	0	4,833	0.00%
2019/08/30	3	86.03	5	87.20	85.70	-2	4,851	-0.04%
2019/08/29	42	88.84	45	88.47	86.10	-3	4,820	-0.06%
2019/08/28	3	87.00	21	86.58	87.70	-18	4,687	-0.38%
2019/08/27	0	0.00	12	84.03	84.00	-12	4,565	-0.26%
2019/08/26	5	82.26	2	82.00	82.00	3	4,579	0.07%
2019/08/23	4	85.73	4	86.63	85.10	0	4,534	0.00%
2019/08/22	9	86.44	8	86.88	85.80	1	4,491	0.02%
2019/08/21	5	85.38	1	85.60	85.30	4	4,431	0.09%
2019/08/20	1	85.30	7	85.50	85.30	-6	4,411	-0.14%
2019/08/19	31	85.11	8	85.86	84.10	23	4,378	0.53%
2019/08/16	23	83.78	29	84.09	85.00	-6	4,345	-0.14%
2019/08/15	5	81.06	7	81.81	82.60	-2	4,266	-0.05%
2019/08/14	9	82.16	12	82.44	82.30	-3	4,258	-0.07%
2019/08/13	37	82.31	34	81.15	80.70	3	4,238	0.07%
2019/08/12	13	82.58	20	82.07	82.90	-7	4,208	-0.17%
2019/08/08	5	79.30	2	79.40	79.50	3	4,154	0.07%
2019/08/07	13	78.76	7	79.61	78.00	6	4,167	0.14%
2019/08/06	4	76.23	8	78.05	79.50	-4	4,196	-0.10%
2019/08/05	11	78.55	3	78.03	78.00	8	4,198	0.19%
2019/08/02	13	80.69	10	80.42	80.60	3	4,196	0.07%
2019/08/01	29	82.65	21	82.71	82.70	8	4,210	0.19%
2019/07/31	4	81.93	10	82.82	83.40	-6	4,220	-0.14%
2019/07/30	17	82.37	0	0.00	81.80	17	4,191	0.41%
2019/07/29	1	85.30	3	85.77	85.10	-2	4,203	-0.05%
2019/07/26	7	85.34	8	85.43	85.40	-1	4,270	-0.02%
2019/07/25	14	84.48	18	85.34	86.00	-4	4,275	-0.09%
2019/07/24	29	84.57	19	84.35	84.30	10	4,282	0.23%
2019/07/23	4	85.40	7	85.31	84.80	-3	4,307	-0.07%
2019/07/22	5	84.98	8	85.14	84.90	-3	4,351	-0.07%
2019/07/19	23	85.68	4	85.78	85.00	19	4,365	0.44%
2019/07/18	25	87.09	14	86.54	85.00	11	4,337	0.25%
2019/07/17	25	89.96	42	88.49	87.20	-17	4,321	-0.39%
2019/07/16	19	87.28	8	87.35	86.80	11	4,094	0.27%
2019/07/15	4	85.33	5	85.88	86.00	-1	4,122	-0.02%
2019/07/12	3	85.80	3	86.40	85.80	0	4,268	0.00%
2019/07/11	27	86.89	7	86.73	86.00	20	4,338	0.46%
2019/07/10	3	86.20	6	85.90	86.40	-3	4,383	-0.07%
2019/07/09	5	84.34	2	85.05	84.00	3	4,450	0.07%
2019/07/08	18	85.26	6	85.65	85.10	12	4,593	0.26%
2019/07/05	6	86.20	8	86.55	86.40	-2	4,668	-0.04%
2019/07/04	10	85.91	12	86.15	86.00	-2	4,777	-0.04%
2019/07/03	37	88.16	23.8	87.91	87.00	13.2	4,814	0.27%
2019/07/02	9	88.94	10	89.04	88.50	-1	4,827	-0.02%
2019/07/01	32	90.32	21	90.29	89.70	11	4,829	0.23%
2019/06/28	11	86.35	13	86.38	86.90	-2	4,801	-0.04%
2019/06/27	32	86.56	17	87.05	86.90	15	5,131	0.29%
2019/06/26	9	81.83	16	81.77	82.40	-7	4,997	-0.14%
2019/06/25	16	81.51	6	82.03	81.30	10	5,226	0.19%
2019/06/24	1	81.60	9	81.97	82.70	-8	5,489	-0.15%
2019/06/21	17	83.75	7	83.80	80.80	10	6,009	0.17%
2019/06/20	14	83.78	9	83.94	84.00	5	6,228	0.08%
2019/06/19	14	82.56	19	82.41	82.20	-5	6,977	-0.07%
2019/06/18	35	82.27	25	80.86	80.80	10	7,536	0.13%
2019/06/17	3	81.27	6	82.12	83.00	-3	7,921	-0.04%
2019/06/14	53	82.05	25	81.92	81.60	28	7,923	0.35%
2019/06/13	29	80.82	38	80.92	80.40	-9	7,774	-0.12%
2019/06/12	0	0.00	6	74.73	76.00	-6	7,605	-0.08%
2019/06/11	46	73.95	27	74.17	74.10	19	7,906	0.24%
2019/06/10	5	72.70	6	72.32	73.50	-1	8,015	-0.01%
2019/06/06	1	70.60	0	0.00	70.00	1	8,052	0.01%
2019/06/03	1	72.20	0	0.00	72.20	1	8,071	0.01%
2019/05/31	4	73.98	4	73.98	73.60	0	8,119	0.00%
2019/05/30	0	0.00	2	73.10	73.10	-2	8,167	-0.02%
2019/05/29	1	71.90	3	72.70	72.20	-2	8,229	-0.02%
2019/05/28	1	72.90	0	0.00	72.70	1	8,263	0.01%
2019/05/27	3	72.73	4	72.78	72.30	-1	8,334	-0.01%
2019/05/24	2	73.15	2	73.35	72.60	0	8,468	0.00%
2019/05/23	18	73.22	22	73.03	72.90	-4	8,607	-0.05%
2019/05/22	3	75.67	0	0.00	75.50	3	9,113	0.03%
2019/05/21	4	76.30	10	75.08	77.30	-6	9,173	-0.07%
2019/05/20	10	75.19	0	0.00	75.20	10	9,297	0.11%
2019/05/17	7	75.97	8	76.15	75.00	-1	9,366	-0.01%
2019/05/16	23	79.67	19	78.21	78.00	4	9,375	0.04%
2019/05/15	6	79.93	5	80.42	80.00	1	9,406	0.01%
2019/05/14	3	78.07	3	78.30	80.60	0	9,518	0.00%
2019/05/13	2	79.45	24	79.55	78.50	-22	9,507	-0.23%
2019/05/10	2	82.65	2	81.50	81.50	0	9,510	0.00%
2019/05/09	19	83.71	7	81.47	82.00	12	9,554	0.13%
2019/05/08	0	0.00	1	83.80	85.40	-1	9,574	-0.01%
2019/05/07	5	86.86	4	86.80	86.00	1	9,573	0.01%
2019/05/06	4	86.13	1	86.20	85.70	3	9,611	0.03%
2019/05/03	20	89.95	8	89.91	89.70	12	9,571	0.13%
2019/05/02	3	88.20	6	88.47	88.00	-3	9,524	-0.03%
2019/04/30	6	87.45	9	87.27	88.30	-3	9,544	-0.03%
2019/04/29	3	86.33	6	86.42	85.50	-3	9,591	-0.03%
2019/04/26	18	88.15	13	87.36	87.50	5	9,773	0.05%
2019/04/25	2	91.70	8	91.99	91.40	-6	9,894	-0.06%
2019/04/24	2	91.20	6	91.23	90.80	-4	9,943	-0.04%
2019/04/23	17	90.56	1	89.90	90.40	16	10,073	0.16%
2019/04/22	4	92.50	14	92.00	92.00	-10	10,362	-0.10%
2019/04/19	31	91.71	15	92.10	91.30	16	10,529	0.15%
2019/04/18	35	92.09	45	93.12	92.50	-10	10,755	-0.09%
2019/04/17	21	91.56	19	91.97	91.20	2	10,669	0.02%
2019/04/16	24	92.21	6	93.05	92.20	18	10,632	0.17%
2019/04/15	15	92.75	23	92.52	93.60	-8	10,584	-0.08%
2019/04/12	55	92.75	37	92.28	91.50	18	10,511	0.17%
2019/04/11	72	96.60	20	97.04	94.80	52	10,375	0.50%
2019/04/10	48	97.03	42	97.55	96.30	6	10,308	0.06%
2019/04/09	10	97.01	8	97.66	96.10	2	10,267	0.02%
2019/04/08	49	97.50	10	97.43	96.50	39	10,221	0.38%
2019/04/03	11	98.15	3	98.23	97.50	8	10,114	0.08%
2019/04/02	33	98.13	46	99.22	98.80	-13	10,066	-0.13%
2019/04/01	60	100.71	69	101.15	97.40	-9	9,895	-0.09%
2019/03/29	42	96.77	46	97.39	98.40	-4	9,486	-0.04%
2019/03/28	49	96.80	41	97.25	96.40	8	9,346	0.09%
2019/03/27	74	97.19	45	97.48	97.70	29	9,125	0.32%
2019/03/26	45	99.09	58	99.22	99.10	-13	8,857	-0.15%
2019/03/25	38	93.52	36.1	94.01	95.60	1.9	8,350	0.02%
2019/03/22	158	94.83	93	94.94	94.60	65	8,080	0.80%	大買/
2019/03/21	45	88.71	97	88.02	90.50	-52	7,287	-0.71%
2019/03/20	40	85.14	98	84.14	82.30	-58	6,741	-0.86%
2019/03/19	5	79.76	59	79.24	80.20	-54	6,353	-0.85%
2019/03/18	10	79.79	9	79.87	78.80	1	6,301	0.02%
2019/03/15	39	78.88	23	79.19	78.80	16	6,244	0.26%
2019/03/14	108	79.89	54	80.05	80.10	54	6,161	0.88%	大買/
2019/03/13	68	77.23	46	78.52	79.10	22	5,920	0.37%
2019/03/12	17	76.15	14	76.19	75.60	3	5,834	0.05%
2019/03/11	3	74.90	1	75.50	74.90	2	5,819	0.03%
2019/03/08	5	74.72	5	75.10	74.80	0	5,987	0.00%
2019/03/07	9	76.41	26	77.07	75.60	-17	6,020	-0.28%
2019/03/06	16	77.88	11	78.05	77.40	5	6,106	0.08%
2019/03/05	31	78.05	35	78.22	77.20	-4	6,139	-0.07%
2019/03/04	21	77.86	12	78.18	77.00	9	6,128	0.15%
2019/02/27	3	77.03	3	76.97	77.20	0	6,089	0.00%
2019/02/26	16	78.29	9	78.37	77.50	7	6,118	0.11%
2019/02/25	41	79.98	44	80.31	79.20	-3	6,320	-0.05%
2019/02/22	20	79.12	16	78.67	78.80	4	6,205	0.06%
2019/02/21	105	78.20	149	78.88	79.70	-44	6,066	-0.73%	大買/大賣/
2019/02/20	12	75.38	11	75.07	74.20	1	5,579	0.02%
2019/02/19	39	75.14	13	75.95	75.00	26	5,591	0.47%
2019/02/18	6	73.82	10	74.09	74.50	-4	5,466	-0.07%
2019/02/15	17	72.62	4	72.58	72.50	13	5,404	0.24%
2019/02/14	20	74.85	3	74.60	74.10	17	5,410	0.31%
2019/02/13	19	75.84	20	76.22	74.80	-1	5,440	-0.02%
2019/02/12	8	75.53	3	75.17	75.00	5	5,329	0.09%
2019/02/11	11	74.55	9	74.56	74.80	2	5,362	0.04%
2019/01/30	35	74.27	41	73.90	73.50	-6	5,743	-0.10%
2019/01/29	7	73.21	13	72.40	74.00	-6	6,050	-0.10%
2019/01/28	15	72.94	15	72.79	72.70	0	6,021	0.00%
2019/01/25	15	73.47	11	74.10	73.20	4	6,071	0.07%
2019/01/24	5	72.84	5	72.84	72.50	0	6,106	0.00%
2019/01/23	10	73.00	7	72.87	72.50	3	6,125	0.05%
2019/01/22	11	73.61	9	73.52	73.00	2	6,136	0.03%
2019/01/21	46	74.78	24	74.13	73.80	22	6,157	0.36%
2019/01/18	21	74.39	35	74.12	74.30	-14	6,148	-0.23%
2019/01/17	36	74.39	58	75.21	72.70	-22	5,990	-0.37%
2019/01/16	29	74.68	22	75.12	74.10	7	5,890	0.12%
2019/01/15	31	74.18	22	74.46	75.50	9	5,839	0.15%
2019/01/14	40	74.67	41	74.93	75.10	-1	5,709	-0.02%
2019/01/11	51	72.79	48	72.45	71.80	3	5,386	0.06%
2019/01/10	41	71.17	84	70.88	71.50	-43	5,164	-0.83%
2019/01/09	69	69.17	33	68.64	67.60	36	4,877	0.74%
2019/01/08	17	66.59	47	67.96	68.50	-30	4,827	-0.62%
2019/01/07	20	66.33	19	66.15	66.40	1	4,801	0.02%
2019/01/04	26	63.10	34	63.17	64.00	-8	4,813	-0.17%
2019/01/03	10	66.27	8	66.91	65.30	2	4,893	0.04%
2019/01/02	19	67.05	20	67.08	67.00	-1	4,968	-0.02%
2018/12/28	46	66.26	9	66.39	66.20	37	4,990	0.74%
2018/12/27	4	64.50	7	64.74	65.20	-3	4,989	-0.06%
2018/12/26	5	63.76	6	63.63	62.70	-1	4,986	-0.02%
2018/12/25	7	63.63	6	63.95	63.70	1	5,055	0.02%
2018/12/24	0	0.00	1	64.60	65.00	-1	5,187	-0.02%
2018/12/21	5	63.22	4	63.28	64.60	1	5,238	0.02%
2018/12/20	12	65.46	30	64.86	64.50	-18	5,217	-0.34%
2018/12/19	2	66.75	2	66.95	66.30	0	5,225	0.00%
2018/12/18	8	67.79	9	68.08	66.70	-1	5,263	-0.02%
2018/12/17	3.1	67.88	4	68.43	68.60	-0.9	5,355	-0.02%
2018/12/14	5	67.64	2	67.80	67.50	3	5,358	0.06%
2018/12/13	38	68.54	30	68.21	67.40	8	5,338	0.15%
2018/12/12	3	66.70	7	67.10	67.70	-4	5,285	-0.08%
2018/12/11	4	64.40	19	64.49	64.60	-15	5,251	-0.29%
2018/12/10	9	63.77	9	64.39	63.50	0	5,277	0.00%
2018/12/07	8	66.06	5	65.84	65.60	3	5,273	0.06%
2018/12/06	26	65.93	23	66.63	64.70	3	5,302	0.06%
2018/12/05	50	67.59	29	68.10	66.90	21	5,326	0.39%
2018/12/04	15	69.86	9	70.32	69.90	6	5,422	0.11%
2018/12/03	20	69.55	86	69.85	69.80	-66	5,413	-1.22%
2018/11/30	33	67.14	15	66.97	66.70	18	5,250	0.34%
2018/11/29	168	69.22	50	67.40	66.50	118	5,216	2.26%	大買/鉅額交易
2018/11/28	14	66.95	20	67.38	68.00	-6	5,100	-0.12%
2018/11/27	18	66.27	23	66.16	66.90	-5	5,032	-0.10%
2018/11/26	5	65.38	4	65.25	65.00	1	4,961	0.02%
2018/11/23	11	63.87	58	64.12	64.40	-47	4,940	-0.95%
2018/11/22	76	67.63	24	67.24	64.10	52	4,887	1.06%
2018/11/21	8	63.09	6	63.22	63.60	2	4,645	0.04%
2018/11/20	7	62.89	6	62.95	62.90	1	4,632	0.02%
2018/11/19	6	63.50	5	63.40	63.50	1	4,629	0.02%
2018/11/16	6	62.70	8	63.29	62.60	-2	4,624	-0.04%
2018/11/15	4	61.38	2	61.10	61.70	2	4,569	0.04%
2018/11/14	2	61.10	2	61.15	60.80	0	4,587	0.00%
2018/11/13	6	58.15	7	59.31	62.20	-1	4,617	-0.02%
2018/11/12	7	62.29	28	62.54	61.10	-21	4,614	-0.46%
2018/11/09	14	61.34	22	61.58	62.00	-8	4,641	-0.17%
2018/11/08	25	62.27	9	62.50	61.80	16	4,694	0.34%
2018/11/07	44	61.81	68	62.13	63.00	-24	4,732	-0.51%
2018/11/06	75	64.30	49	65.19	62.50	26	4,522	0.57%
2018/11/05	2	58.10	25	59.05	60.60	-23	4,226	-0.54%
2018/11/02	14	59.12	18	59.29	58.20	-4	4,408	-0.09%
2018/11/01	24	58.48	29	58.07	57.90	-5	4,733	-0.11%
2018/10/31	22	54.36	27	54.67	55.40	-5	4,905	-0.10%
2018/10/30	13	52.78	10	53.31	52.40	3	4,885	0.06%
2018/10/29	18	54.42	8	53.40	54.00	10	4,862	0.21%
2018/10/26	65	54.83	33	55.58	54.80	32	4,844	0.66%
2018/10/25	37	57.08	49	57.29	56.80	-12	4,816	-0.25%
2018/10/24	17	60.34	84	59.35	60.20	-67	4,759	-1.41%
2018/10/23	28	59.16	12	59.99	58.00	16	4,734	0.34%
2018/10/22	58	60.65	44	60.62	60.90	14	4,739	0.30%
2018/10/19	8	58.95	22	58.58	59.70	-14	4,740	-0.30%
2018/10/18	24	58.44	12	59.03	58.50	12	4,744	0.25%
2018/10/17	6	59.40	17	59.32	58.50	-11	4,821	-0.23%
2018/10/16	0	0.00	17	58.68	57.80	-17	4,898	-0.35%
2018/10/15	1	57.80	31	57.59	57.80	-30	5,034	-0.60%
2018/10/12	2	55.90	20	56.83	57.40	-18	5,083	-0.35%
2018/10/11	47	55.21	17	55.16	54.50	30	5,070	0.59%
2018/10/09	66	61.96	20	60.67	60.50	46	5,094	0.90%
2018/10/08	54	65.31	29	65.29	64.80	25	5,036	0.50%
2018/10/05	9	66.78	6	67.48	67.00	3	5,060	0.06%
2018/10/04	5	70.32	22	70.48	70.20	-17	5,118	-0.33%
2018/10/03	12	72.25	7	72.29	70.00	5	5,118	0.10%
2018/10/02	14	76.49	15	75.85	73.50	-1	5,095	-0.02%
2018/10/01	0	0.00	1	73.30	73.30	-1	5,000	-0.02%
2018/09/28	0	0.00	2	72.50	72.30	-2	5,050	-0.04%
2018/09/27	2	72.80	2	72.20	71.70	0	5,147	0.00%
2018/09/26	6	73.12	11	72.93	71.40	-5	5,164	-0.10%
2018/09/25	19	72.31	18	71.51	72.20	1	5,172	0.02%
2018/09/21	31	68.65	37	68.89	70.20	-6	5,170	-0.12%
2018/09/20	2	71.00	33	71.09	70.70	-31	5,080	-0.61%
2018/09/19	2	70.80	4	70.40	70.20	-2	5,087	-0.04%
2018/09/18	1	70.00	1	69.20	70.00	0	5,141	0.00%
2018/09/17	3	71.93	37	71.60	71.70	-34	5,179	-0.66%
2018/09/14	1	71.60	5	71.16	71.70	-4	5,216	-0.08%
2018/09/13	8	68.70	9	69.06	68.50	-1	5,236	-0.02%
2018/09/12	9	69.32	13	69.12	69.20	-4	5,278	-0.08%
2018/09/11	108	70.22	87	69.35	70.70	21	5,357	0.39%	大買/
2018/09/10	56	69.94	21	71.04	69.30	35	5,325	0.66%
2018/09/07	11	77.89	4	78.60	77.00	7	5,431	0.13%
2018/09/06	2	79.50	2	79.80	79.80	0	5,571	0.00%
2018/09/05	16	80.92	16	81.06	80.20	0	5,869	0.00%
2018/09/04	7	79.70	7	79.37	79.50	0	6,252	0.00%
2018/09/03	2	78.90	6	79.83	78.70	-4	6,833	-0.06%
2018/08/30	1	80.70	16	80.71	80.70	-15	7,340	-0.20%
2018/08/29	26	80.80	16	80.63	80.40	10	7,524	0.13%
2018/08/28	14	81.48	17	81.40	80.60	-3	7,796	-0.04%
2018/08/27	37	79.29	5	80.08	80.40	32	7,822	0.41%
2018/08/24	9	78.67	7	78.73	78.60	2	7,863	0.03%
2018/08/23	19	80.18	15	80.85	79.30	4	7,938	0.05%
2018/08/22	16	79.61	15	79.61	80.10	1	7,956	0.01%
2018/08/21	12	79.22	15	79.62	79.70	-3	8,028	-0.04%
2018/08/20	18	78.71	9	78.52	78.60	9	8,107	0.11%
2018/08/17	12	80.85	17	80.86	79.50	-5	8,203	-0.06%
2018/08/16	24	78.36	23	78.58	80.00	1	8,362	0.01%
2018/08/15	60	81.22	48	80.78	80.00	12	8,296	0.14%
2018/08/14	43	82.02	31	82.59	81.60	12	8,375	0.14%
2018/08/13	58	83.35	51	84.31	82.60	7	8,370	0.08%
2018/08/10	20	89.71	10	90.31	88.30	10	8,213	0.12%
2018/08/09	54	90.58	67	90.67	90.80	-13	8,330	-0.16%
2018/08/08	40	89.76	50	89.61	92.20	-10	8,183	-0.12%
2018/08/07	35	83.69	15	85.08	83.90	20	7,839	0.26%
2018/08/06	6	87.92	5	87.88	88.00	1	7,689	0.01%
2018/08/03	6	88.88	5	88.34	88.70	1	7,762	0.01%
2018/08/02	8	88.43	7	88.51	88.10	1	7,787	0.01%
2018/08/01	5	90.34	31	90.46	89.10	-26	7,823	-0.33%
2018/07/31	11	89.40	8	89.33	89.30	3	7,818	0.04%
2018/07/30	13	91.21	10	91.20	89.70	3	7,938	0.04%
2018/07/27	14	89.69	16	89.81	89.20	-2	7,938	-0.03%
2018/07/26	12	88.13	2	88.25	88.10	10	7,950	0.13%
2018/07/25	21	89.50	14	89.11	88.50	7	7,991	0.09%
2018/07/24	8	87.50	4	88.25	89.00	4	8,123	0.05%
2018/07/23	14	89.25	14	89.79	89.50	0	8,134	0.00%
2018/07/20	7	92.69	11	93.02	92.20	-4	8,180	-0.05%
2018/07/19	7	92.13	9	92.27	91.10	-2	8,116	-0.02%
2018/07/18	2	90.75	11	91.48	90.30	-9	8,211	-0.11%
2018/07/17	12	93.39	22	93.65	91.90	-10	8,406	-0.12%
2018/07/16	23	91.41	12	91.71	91.70	11	8,455	0.13%
2018/07/13	2	91.80	25	91.00	91.00	-23	8,549	-0.27%
2018/07/12	21	90.08	30	90.12	91.50	-9	8,961	-0.10%
2018/07/11	6	87.55	32	87.50	87.50	-26	9,523	-0.27%
2018/07/10	2	89.35	6	88.97	88.90	-4	9,647	-0.04%
2018/07/09	7	87.94	2	87.55	87.30	5	9,676	0.05%
2018/07/06	1	87.00	32	86.99	89.40	-31	9,702	-0.32%
2018/07/05	5	89.10	3	90.90	86.00	2	9,703	0.02%
2018/07/04	1	90.20	17	89.14	90.20	-16	9,695	-0.17%
2018/07/03	1	90.50	0	0.00	90.50	1	9,676	0.01%
2018/07/02	4	94.60	4	96.23	92.00	0	9,669	0.00%
2018/06/29	11	92.81	12	93.10	94.00	-1	9,665	-0.01%
2018/06/28	2	91.45	1	92.00	91.70	1	9,635	0.01%
2018/06/27	3	92.57	2	92.50	90.90	1	9,654	0.01%
2018/06/26	9	91.59	60	91.60	92.50	-51	9,635	-0.53%
2018/06/25	2	94.15	0	0.00	93.30	2	9,602	0.02%
2018/06/22	19	96.85	9	97.62	96.80	10	9,646	0.10%
2018/06/21	12	100.29	68	99.22	98.50	-56	9,690	-0.58%
2018/06/20	82	99.83	144	100.81	99.00	-62	9,823	-0.63%	大賣/
2018/06/19	69	103.21	5	102.90	102.00	64	9,921	0.65%
2018/06/15	109	110.96	68	110.32	107.00	41	10,086	0.41%	大買/
2018/06/14	42	110.11	45	110.04	110.00	-3	10,122	-0.03%
2018/06/13	41	112.76	68	115.60	109.50	-27	10,003	-0.27%
2018/06/12	174	113.54	175	111.53	111.50	-1	9,896	-0.01%	大買/大賣/
2018/06/11	306	109.96	20	111.30	111.00	286	9,973	2.87%	大買/鉅額交易
2018/06/08	34	106.31	107	104.33	107.50	-73	9,426	-0.77%	大賣/
2018/06/07	4	98.18	6	99.13	97.90	-2	9,122	-0.02%
2018/06/06	46	101.55	63	102.77	99.30	-17	9,083	-0.19%
2018/06/05	16	98.72	19	97.95	98.90	-3	9,182	-0.03%
2018/06/04	1	95.30	18	96.38	95.30	-17	8,960	-0.19%
2018/06/01	3	95.30	6	94.77	94.70	-3	9,016	-0.03%
2018/05/31	4	95.10	15	94.55	94.70	-11	9,096	-0.12%
2018/05/30	31	93.52	5	93.52	93.20	26	9,150	0.28%
2018/05/29	19	96.09	7	96.37	95.50	12	9,289	0.13%
2018/05/28	17	96.49	10	96.69	95.90	7	9,717	0.07%
2018/05/25	33	95.62	31	97.40	95.20	2	9,996	0.02%
2018/05/24	17	95.53	25	95.36	95.00	-8	9,908	-0.08%
2018/05/23	4	92.30	3	91.70	92.10	1	9,867	0.01%
2018/05/22	31	94.77	23	94.28	92.50	8	9,902	0.08%
2018/05/21	32	92.19	14	92.69	92.50	18	9,906	0.18%
2018/05/18	9	91.28	8	91.44	90.20	1	9,899	0.01%
2018/05/17	28	93.99	31	93.78	92.20	-3	10,010	-0.03%
2018/05/16	13	90.47	19	90.19	90.00	-6	9,969	-0.06%
2018/05/15	19	88.88	18	89.43	88.30	1	10,102	0.01%
2018/05/14	28	88.56	9	88.24	88.60	19	10,327	0.18%
2018/05/11	6	92.25	7	91.70	90.00	-1	10,396	-0.01%
2018/05/10	3	91.53	5	91.60	91.30	-2	10,518	-0.02%
2018/05/09	10	92.09	10	92.43	90.30	0	10,770	0.00%
2018/05/08	5	90.94	6	91.10	90.70	-1	10,944	-0.01%
2018/05/07	25	93.04	10	92.79	92.30	15	11,138	0.13%
2018/05/04	11	90.72	6	90.83	89.80	5	11,659	0.04%
2018/05/03	4	89.65	4	90.35	89.20	0	11,957	0.00%
2018/05/02	10	90.84	10	91.80	90.40	0	12,704	0.00%
2018/04/30	27	89.51	17	88.95	92.40	10	13,070	0.08%
2018/04/27	14	90.89	13	90.68	91.00	1	12,940	0.01%
2018/04/26	29	91.49	45	94.26	89.90	-16	12,914	-0.12%
2018/04/25	22	94.60	23	94.40	95.30	-1	12,840	-0.01%
2018/04/24	28	96.32	22	96.61	95.00	6	12,816	0.05%
2018/04/23	38	101.77	25	100.66	99.50	13	12,740	0.10%
2018/04/20	22	107.36	51	107.08	106.50	-29	12,537	-0.23%
2018/04/19	25	107.04	41	107.59	106.50	-16	12,413	-0.13%
2018/04/18	85	111.50	55	111.02	107.00	30	12,497	0.24%
2018/04/17	45	109.96	80	110.21	109.50	-35	12,046	-0.29%
2018/04/16	35	104.79	21	104.43	104.00	14	11,418	0.12%
2018/04/13	8	102.94	8	103.19	102.50	0	11,333	0.00%
2018/04/12	11	102.64	7	102.64	102.00	4	11,311	0.04%
2018/04/11	18	103.97	16	102.72	101.50	2	11,358	0.02%
2018/04/10	15	103.60	14	104.00	103.00	1	11,373	0.01%
2018/04/09	0	0.00	4	101.13	100.50	-4	11,333	-0.04%
2018/04/03	5	100.30	7	100.50	100.50	-2	11,428	-0.02%
2018/04/02	17	102.32	6	102.08	101.50	11	11,484	0.10%
2018/03/31	7	102.36	5	103.30	102.50	2	11,617	0.02%
2018/03/30	6	103.33	7	103.93	102.50	-1	11,741	-0.01%
2018/03/29	8	104.25	3	103.83	103.00	5	11,891	0.04%
2018/03/28	7	104.50	10	104.65	104.00	-3	11,923	-0.03%
2018/03/27	6	105.42	8	105.81	105.00	-2	11,935	-0.02%
2018/03/26	8	104.44	37	104.84	104.00	-29	11,928	-0.24%
2018/03/23	27	102.80	16	102.63	103.50	11	11,928	0.09%
2018/03/22	24	111.08	13	110.08	107.50	11	11,923	0.09%
2018/03/21	14	111.07	19	111.05	111.50	-5	11,799	-0.04%
2018/03/20	22	110.68	32	112.44	108.50	-10	11,627	-0.09%
2018/03/19	5	109.20	3	110.00	111.50	2	11,530	0.02%
2018/03/16	25	110.30	21	109.98	109.50	4	11,568	0.03%
2018/03/15	36	111.79	34	111.51	109.00	2	11,700	0.02%
2018/03/14	7	105.64	11	105.91	107.00	-4	11,310	-0.04%
2018/03/13	11	106.55	12	106.96	106.00	-1	11,513	-0.01%
2018/03/12	14	104.75	5	105.50	104.50	9	11,617	0.08%
2018/03/09	21	108.98	22	108.11	104.50	-1	11,812	-0.01%
2018/03/08	3	104.33	3	104.00	104.00	0	11,748	0.00%
2018/03/07	20	103.98	4	105.00	103.00	16	11,836	0.14%
2018/03/06	13	105.04	9	107.11	106.00	4	11,998	0.03%
2018/03/05	16	108.06	11	108.23	105.50	5	12,005	0.04%
2018/03/02	23	107.39	12	107.46	107.50	11	11,990	0.09%
2018/03/01	27	110.57	27	110.96	110.00	0	11,933	0.00%
2018/02/27	12	109.38	41	108.15	110.00	-29	11,587	-0.25%
2018/02/26	7	100.79	10	100.89	100.00	-3	11,284	-0.03%
2018/02/23	17	102.18	12	102.88	100.50	5	11,390	0.04%
2018/02/22	10	99.70	12	99.31	99.70	-2	11,747	-0.02%
2018/02/21	14	97.62	13	97.96	100.50	1	11,855	0.01%
2018/02/12	9	94.32	2	94.75	93.00	7	11,861	0.06%
2018/02/09	13	92.92	14	91.07	96.00	-1	12,282	-0.01%
2018/02/08	15	96.52	17	97.04	96.00	-2	12,232	-0.02%
2018/02/07	45	98.82	25	100.57	97.80	20	12,194	0.16%
2018/02/06	66	99.09	37	99.20	97.80	29	12,216	0.24%
2018/02/05	13	107.88	13	108.12	108.50	0	12,046	0.00%
2018/02/02	35	112.76	10	114.00	112.50	25	12,119	0.21%
2018/02/01	30	116.75	12	115.96	114.00	18	12,158	0.15%
2018/01/31	12	118.67	7	118.79	118.00	5	12,072	0.04%
2018/01/30	9	122.56	6	122.17	123.00	3	12,087	0.02%
2018/01/29	15	120.30	61.4	120.85	124.00	-46.4	12,033	-0.39%
2018/01/26	33	115.61	39	117.22	116.00	-6	11,783	-0.05%
2018/01/25	39	113.04	63	114.10	116.00	-24	11,579	-0.21%
2018/01/24	28	101.90	44	102.00	105.50	-16	10,980	-0.15%
2018/01/23	8	97.43	9	97.68	96.10	-1	11,090	-0.01%
2018/01/22	8	96.84	8	96.26	98.20	0	11,386	0.00%
2018/01/19	6	96.10	0	0.00	95.30	6	11,767	0.05%
2018/01/18	16	98.76	6	100.73	97.50	10	11,898	0.08%
2018/01/17	9	99.49	11	99.57	99.50	-2	12,261	-0.02%
2018/01/16	9	98.12	10	98.85	98.60	-1	12,775	-0.01%
2018/01/15	12	97.75	11	97.68	97.80	1	12,979	0.01%
2018/01/12	22	98.89	32	99.35	98.00	-10	13,301	-0.08%
2018/01/11	6	95.13	27	95.14	95.30	-21	13,567	-0.15%
2018/01/10	12	94.51	2	94.60	95.00	10	13,922	0.07%
2018/01/09	10	97.11	7	98.37	95.50	3	14,366	0.02%
2018/01/08	9	97.88	9	98.64	97.50	0	14,563	0.00%
2018/01/05	6	99.13	6	99.95	100.00	0	14,791	0.00%
2018/01/04	4	99.70	7	99.24	99.70	-3	15,107	-0.02%
2018/01/03	2	97.70	0	0.00	98.50	2	15,646	0.01%
2018/01/02	6	97.75	19	97.66	98.40	-13	16,449	-0.08%