亞光 (3019)-永豐金-敦南券商分點個股進出

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

亞光

(3019)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

亞光 (3019)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	24	114.35	18	113.31	113.00	6	12,452	0.05%
2024/11/21	2	108.75	15.8	112.12	112.00	-13.8	12,604	-0.11%
2024/11/20	3.1	110.18	5	109.20	108.00	-1.9	12,999	-0.01%
2024/11/19	6	108.75	16.8	109.16	110.50	-10.8	13,224	-0.08%
2024/11/18	3.2	103.19	4	104.00	103.50	-0.8	13,272	-0.01%
2024/11/15	2	106.25	4.4	106.74	107.00	-2.4	13,896	-0.02%
2024/11/14	5.5	104.55	1	104.00	104.00	4.5	14,340	0.03%
2024/11/13	0	0.00	1	107.00	106.50	-1	15,121	-0.01%
2024/11/12	0	0.00	1	106.50	106.50	-1	16,050	-0.01%
2024/11/11	11	106.05	11.2	107.96	108.50	-0.2	16,799	0.00%
2024/11/08	5.5	106.60	10	105.50	105.50	-4.5	17,347	-0.03%
2024/11/07	11.1	109.14	18.4	107.97	107.50	-7.3	17,897	-0.04%
2024/11/06	11.3	106.05	1	106.50	106.50	10.3	18,210	0.06%
2024/11/05	13.4	104.98	17.1	106.05	106.00	-3.7	18,669	-0.02%
2024/11/04	15.2	107.88	8.2	107.55	104.00	7	18,799	0.04%
2024/11/01	1	99.10	2.5	102.40	105.00	-1.5	18,597	-0.01%
2024/10/30	3.3	102.98	3	103.50	102.50	0.3	18,703	0.00%
2024/10/29	5.3	104.13	3.1	104.34	103.00	2.3	18,872	0.01%
2024/10/28	3.3	105.06	0	0.00	105.00	3.3	18,915	0.02%
2024/10/25	19.6	108.66	24.8	108.68	108.50	-5.2	18,911	-0.03%
2024/10/24	7.2	107.03	3	106.83	104.00	4.2	18,822	0.02%
2024/10/23	5.2	106.17	2.1	106.24	105.50	3.1	18,721	0.02%
2024/10/22	0.3	104.17	0	104.00	105.50	0.3	18,755	0.00%
2024/10/21	0.3	104.00	1	104.00	105.00	-0.7	18,896	0.00%
2024/10/18	0	0.00	1	103.50	102.50	-1	18,984	-0.01%
2024/10/17	5.1	103.79	3	103.67	103.50	2.1	19,053	0.01%
2024/10/16	5.4	102.87	8	103.06	102.50	-2.6	19,170	-0.01%
2024/10/15	7.6	104.51	22.1	104.95	103.50	-14.5	19,385	-0.07%
2024/10/14	2	104.25	2.3	105.33	105.50	-0.3	20,052	0.00%
2024/10/11	14.8	104.02	35.5	105.77	103.50	-20.7	20,564	-0.10%
2024/10/09	5.5	111.44	0.3	110.17	111.00	5.2	20,478	0.03%
2024/10/08	3.6	113.04	30	113.33	113.00	-26.4	20,478	-0.13%
2024/10/07	21.4	116.24	20.4	116.60	115.50	1	20,534	0.00%
2024/10/04	3.7	112.54	5.2	112.03	113.00	-1.5	20,694	-0.01%
2024/10/01	49.8	113.53	40.2	114.40	114.00	9.7	20,661	0.05%
2024/09/30	8.1	115.55	24	114.13	114.00	-15.9	20,515	-0.08%
2024/09/27	25.1	117.14	24	116.23	115.00	1.1	20,388	0.01%
2024/09/26	71.3	121.16	206.4	120.69	119.00	-135	19,964	-0.68%	大賣/鉅額交易
2024/09/25	140.7	129.23	28.2	127.67	131.50	112.5	19,175	0.59%	大買/鉅額交易
2024/09/24	6.1	120.83	2	120.75	123.00	4.1	18,623	0.02%
2024/09/23	41.4	123.49	19.2	124.45	124.00	22.2	18,414	0.12%
2024/09/20	27	120.98	44.3	120.39	118.50	-17.3	18,117	-0.10%
2024/09/19	16.3	117.88	10.3	118.07	120.00	6	17,906	0.03%
2024/09/18	17.4	115.84	12.1	115.57	114.00	5.3	17,756	0.03%
2024/09/16	36.1	120.21	12.6	119.55	118.50	23.5	17,614	0.13%
2024/09/13	43.5	118.34	45.5	119.45	123.00	-2	17,417	-0.01%
2024/09/12	20	116.30	4	117.63	116.00	16	17,145	0.09%
2024/09/11	3	114.33	3	114.17	113.50	0	17,016	0.00%
2024/09/10	42.2	114.73	38.5	114.68	113.50	3.6	16,958	0.02%
2024/09/09	11.3	113.21	13.1	115.17	115.50	-1.8	16,787	-0.01%
2024/09/06	36.2	117.46	40.1	118.34	114.50	-3.9	16,733	-0.02%
2024/09/05	39.2	121.53	50.6	122.42	118.00	-11.4	16,462	-0.07%
2024/09/04	17.7	117.18	65	117.21	116.50	-47.3	15,927	-0.30%
2024/09/03	29.1	121.28	5	121.60	122.00	24.1	15,706	0.15%
2024/09/02	38	122.54	54	122.51	121.00	-16	15,563	-0.10%
2024/08/30	50.2	123.44	118.4	122.34	122.00	-68.3	15,431	-0.44%	大賣/
2024/08/29	238	128.19	260.2	127.38	128.00	-22.2	15,050	-0.15%	大買/大賣/
2024/08/28	150.1	122.39	27.1	122.00	121.50	123	14,231	0.86%	大買/鉅額交易
2024/08/27	31	120.61	38.2	122.42	120.50	-7.2	13,968	-0.05%
2024/08/26	41.5	119.68	57.1	117.78	115.00	-15.6	13,487	-0.12%
2024/08/23	22.2	119.79	20.1	120.14	121.50	2.1	13,259	0.02%
2024/08/22	118.4	116.95	163.5	118.35	116.00	-45.1	12,891	-0.35%	大買/大賣/
2024/08/21	109.1	126.44	19.2	125.95	126.50	90	12,310	0.73%	大買/
2024/08/20	40.1	124.03	31.7	124.17	122.50	8.5	11,942	0.07%
2024/08/19	43.3	125.45	68.7	125.67	122.00	-25.3	11,626	-0.22%
2024/08/16	36	120.56	41.7	120.76	121.00	-5.7	10,945	-0.05%
2024/08/15	38.9	116.70	44.2	116.04	117.00	-5.3	10,458	-0.05%
2024/08/14	32.7	111.83	48.6	111.68	111.50	-15.9	9,610	-0.17%
2024/08/13	121.5	102.54	215	105.30	108.00	-93.6	8,623	-1.08%	大買/大賣/
2024/08/12	146	98.48	151.3	99.26	98.40	-5.3	7,825	-0.07%	大買/大賣/
2024/08/09	28	97.81	23.2	96.90	95.40	4.8	7,208	0.07%
2024/08/08	106.1	94.72	28.1	95.17	94.00	78	6,579	1.19%	大買/
2024/08/07	46.2	92.17	21.1	93.17	93.40	25.1	6,158	0.41%
2024/08/06	11	82.41	14.1	84.70	87.50	-3.1	5,620	-0.06%
2024/08/05	18	80.46	21	80.11	79.60	-3	5,402	-0.06%
2024/08/02	4.1	90.09	11	89.38	88.40	-6.9	5,291	-0.13%
2024/08/01	7	92.40	14.3	92.86	93.70	-7.3	5,121	-0.14%
2024/07/31	3.2	88.91	7.3	89.44	89.70	-4.1	4,911	-0.08%
2024/07/30	2	87.50	3	86.63	89.80	-1	4,824	-0.02%
2024/07/29	21	89.14	7.2	87.72	86.10	13.8	4,720	0.29%
2024/07/26	31.2	84.29	19.2	84.53	85.60	12.1	4,569	0.26%
2024/07/23	5.3	87.90	15	87.62	85.90	-9.7	4,499	-0.22%
2024/07/22	23.2	88.78	5.1	87.70	87.10	18.1	4,419	0.41%
2024/07/19	5	88.72	13	90.38	89.30	-8	4,225	-0.19%
2024/07/18	11.3	91.26	18.1	90.70	90.80	-6.8	4,100	-0.17%
2024/07/17	32	93.73	36.1	94.37	93.30	-4.1	3,974	-0.10%
2024/07/16	23	94.21	44.1	94.75	95.60	-21.1	3,796	-0.56%
2024/07/15	54	96.66	46.4	97.17	95.10	7.6	3,491	0.22%
2024/07/12	61.1	90.07	44.2	90.49	90.10	16.9	2,737	0.62%
2024/07/11	15	85.17	24.4	87.30	88.80	-9.4	2,094	-0.45%
2024/07/10	27	81.23	39.1	80.68	80.80	-12.1	1,885	-0.64%
2024/07/09	23.3	77.67	8.3	77.71	79.50	15	1,727	0.87%
2024/07/08	17.4	78.69	19.1	78.74	79.00	-1.7	1,598	-0.11%
2024/07/05	0	0.00	11.5	75.89	76.00	-11.5	1,257	-0.92%
2024/07/04	2	69.80	1	69.10	69.10	1	1,199	0.08%
2024/07/03	6	69.97	3	69.87	69.50	3	1,200	0.25%
2024/07/02	1	68.50	3	69.03	69.00	-2	1,213	-0.16%
2024/07/01	0	0.00	2	69.40	68.70	-2	1,206	-0.17%
2024/06/28	6	69.68	13	69.65	69.60	-7	1,203	-0.58%
2024/06/27	8	68.84	8.1	68.68	68.60	-0.1	1,197	-0.01%
2024/06/26	8	70.03	2	70.00	69.50	6	1,197	0.50%
2024/06/25	6	69.73	7.3	69.66	70.30	-1.3	1,200	-0.11%
2024/06/24	8	69.30	12.2	69.38	69.40	-4.2	1,187	-0.35%
2024/06/21	4	68.70	3	69.07	68.80	1	1,192	0.08%
2024/06/20	8	69.84	7	69.57	69.30	1	1,182	0.08%
2024/06/19	14	70.74	12	70.68	70.90	2	1,157	0.17%
2024/06/18	8	71.93	2.5	71.00	71.00	5.5	1,130	0.49%
2024/06/17	5	71.78	11	72.13	71.60	-6	1,119	-0.54%
2024/06/14	5	70.44	9	70.81	71.20	-4	1,068	-0.37%
2024/06/13	26	71.35	28	71.63	70.50	-2	1,033	-0.19%
2024/06/12	2	68.05	8	67.99	68.00	-6	871	-0.69%
2024/06/07	9	68.16	10	68.04	68.00	-1	858	-0.11%
2024/06/06	11	68.52	18	68.35	67.70	-7	853	-0.82%
2024/06/05	7	68.21	7	67.81	67.30	0	816	0.00%
2024/06/04	10	66.46	1	67.00	66.50	9	794	1.13%
2024/06/03	0	0.00	1	66.80	66.70	-1	805	-0.12%
2024/05/31	6.1	67.31	6	67.15	66.60	0.1	817	0.01%
2024/05/30	8	67.25	11.3	67.12	66.20	-3.2	806	-0.40%
2024/05/29	1	66.90	6	66.93	66.80	-5	804	-0.62%
2024/05/28	15	66.25	11	66.02	66.80	4	796	0.50%
2024/05/27	11	66.34	14	66.42	66.40	-3	790	-0.38%
2024/05/24	4	66.13	2	65.85	65.60	2	788	0.25%
2024/05/23	8.3	65.86	4	65.50	65.30	4.3	784	0.54%
2024/05/22	11	66.11	14	66.27	66.80	-3	784	-0.38%
2024/05/21	8	66.05	12	65.96	65.50	-4	800	-0.50%
2024/05/20	7	65.00	16	64.95	64.60	-9	792	-1.14%
2024/05/17	0	0.00	2	64.65	64.90	-2	794	-0.25%
2024/05/16	7	64.74	9	64.79	64.60	-2	803	-0.25%
2024/05/15	11	64.30	9	64.06	64.50	2	803	0.25%
2024/05/14	4	64.15	9	63.82	63.90	-5	804	-0.62%
2024/05/13	4	63.88	0	0.00	63.80	4	807	0.50%
2024/05/10	6	63.65	4	63.78	63.80	2	808	0.25%
2024/05/09	9	65.03	8	64.96	64.20	1	807	0.12%
2024/05/08	3	64.33	3	64.13	64.60	0	803	0.00%
2024/05/07	0	0.00	6	64.12	64.20	-6	803	-0.75%
2024/05/06	0	0.00	2	64.40	64.40	-2	801	-0.25%
2024/05/03	11	64.92	1	64.60	64.30	10	800	1.25%
2024/05/02	14	64.98	14	65.09	65.20	0	801	0.00%
2024/04/30	8	64.66	10	64.31	64.20	-2	808	-0.25%
2024/04/29	8	64.04	14	64.08	64.60	-6	847	-0.71%
2024/04/26	5	62.94	2	62.95	63.20	3	845	0.35%
2024/04/25	1.2	62.92	2	62.95	63.20	-0.8	852	-0.09%
2024/04/24	5	63.30	7	62.91	63.50	-2	853	-0.23%
2024/04/23	7	62.47	7	62.24	62.40	0	870	0.00%
2024/04/22	2	62.60	2	62.30	62.00	0	875	0.00%
2024/04/19	12	62.29	42	62.00	62.00	-30	872	-3.44%
2024/04/18	10	63.72	10	63.64	63.80	0	865	0.00%
2024/04/17	5	63.86	1	63.70	64.00	4	864	0.46%
2024/04/16	6	64.17	10.1	63.60	63.10	-4.1	858	-0.47%
2024/04/15	16	65.83	12	65.53	65.20	4	848	0.47%
2024/04/12	6	66.55	10	66.45	66.50	-4	858	-0.47%
2024/04/11	10	65.71	0	0.00	65.70	10	864	1.16%
2024/04/10	14	66.59	12	66.87	66.30	2	912	0.22%
2024/04/09	5	66.26	11	66.21	66.40	-6	913	-0.66%
2024/04/08	11	66.10	16	65.93	65.60	-5	912	-0.55%
2024/04/03	1	64.10	6	64.38	65.00	-5	898	-0.56%
2024/04/02	2	65.05	5	64.76	64.70	-3	915	-0.33%
2024/04/01	0	0.00	0	64.00	64.80	0	931	0.00%
2024/03/29	4	64.83	3	64.53	64.40	1	1,012	0.10%
2024/03/28	1	66.20	6	65.82	65.00	-5	1,062	-0.47%
2024/03/27	0	0.00	3	65.27	65.20	-3	1,062	-0.28%
2024/03/26	0	65.90	3	65.33	64.90	-3	1,062	-0.28%
2024/03/25	0	0.00	5	64.80	65.20	-5	1,064	-0.47%
2024/03/22	3	64.80	3	64.70	64.70	0	1,091	0.00%
2024/03/21	10	64.97	0	0.00	64.80	10	1,127	0.89%
2024/03/20	21	65.20	27	64.89	64.50	-6	1,190	-0.50%
2024/03/18	0	0.00	1	63.70	63.90	-1	1,631	-0.06%
2024/03/15	0	0.00	1	63.50	63.50	-1	1,774	-0.06%
2024/03/14	0	0.00	2	64.10	63.80	-2	1,777	-0.11%
2024/03/12	0	0.00	4	64.50	64.60	-4	1,793	-0.22%
2024/03/11	30	63.47	2	63.70	63.70	28	1,794	1.56%
2024/03/08	21	63.29	40	63.02	63.00	-19	1,796	-1.06%
2024/03/07	9	64.71	3	64.33	64.30	6	1,783	0.34%
2024/03/06	19	65.89	15	65.20	65.20	4	1,771	0.23%
2024/03/05	16	67.19	9	66.70	66.40	7	1,762	0.40%
2024/03/04	35	67.07	16	66.98	66.90	19	1,769	1.07%
2024/03/01	15	67.04	0	0.00	67.00	15	1,770	0.85%
2024/02/29	4	67.10	4	67.05	67.10	0	1,780	0.00%
2024/02/27	11	67.43	1	68.40	67.20	10	1,804	0.55%
2024/02/26	9	68.70	8	68.55	68.90	1	1,879	0.05%
2024/02/23	1	68.60	4	67.90	67.60	-3	1,899	-0.16%
2024/02/22	31	68.95	28	68.75	68.50	3	1,899	0.16%
2024/02/21	14.1	67.50	26	67.67	68.40	-11.9	1,878	-0.64%
2024/02/20	19	67.79	27	67.35	67.10	-8	1,864	-0.43%
2024/02/19	56	67.90	48	67.94	67.90	8	1,862	0.43%
2024/02/16	14	67.11	19	67.03	67.00	-5	1,858	-0.27%
2024/02/15	22	66.14	7.1	66.14	66.30	14.9	1,853	0.80%
2024/02/05	0	0.00	6	66.00	66.60	-6	1,844	-0.33%
2024/02/02	3	66.70	3	66.60	66.00	0	1,840	0.00%
2024/02/01	9	67.04	7	67.09	66.40	2	1,839	0.11%
2024/01/31	13	67.38	15	67.22	67.20	-2	1,836	-0.11%
2024/01/30	30	67.33	26	67.03	66.70	4	1,837	0.22%
2024/01/29	1	67.50	2	67.70	67.80	-1	1,839	-0.05%
2024/01/26	22.1	67.75	22	67.60	67.40	0.1	1,861	0.01%
2024/01/25	27	68.17	22	67.92	67.70	5	1,862	0.27%
2024/01/24	14	69.04	16	68.91	68.40	-2	1,855	-0.11%
2024/01/23	28	68.84	35	68.81	69.20	-7	1,838	-0.38%
2024/01/22	21	66.66	22	66.58	66.60	-1	1,792	-0.06%
2024/01/19	24	65.64	28	65.41	65.90	-4	1,785	-0.22%
2024/01/18	22	64.85	23	64.73	64.80	-1	1,777	-0.06%
2024/01/17	34	65.86	33	65.55	64.70	1	1,780	0.06%
2024/01/16	16	66.49	15	66.40	66.20	1	1,759	0.06%
2024/01/15	16	66.99	13	66.81	66.70	3	1,755	0.17%
2024/01/12	36	66.96	49	66.80	66.40	-13	1,757	-0.74%
2024/01/11	37	66.23	16	66.23	66.20	21	1,752	1.20%
2024/01/10	0	0.00	4	65.85	65.90	-4	1,774	-0.23%
2024/01/09	3	66.10	5	66.06	66.00	-2	1,776	-0.11%
2024/01/08	21	67.66	25	67.50	66.70	-4	1,774	-0.23%
2024/01/05	8	68.06	10	68.03	67.70	-2	1,761	-0.11%
2024/01/04	22	67.81	15	67.12	67.10	7	1,749	0.40%
2024/01/03	7	69.50	7	69.47	69.40	0	1,707	0.00%
2024/01/02	6	70.47	7	70.59	70.30	-1	1,693	-0.06%
2023/12/29	23	70.07	26	70.08	70.20	-3	1,683	-0.18%
2023/12/28	19	70.14	16	70.21	69.60	3	1,675	0.18%
2023/12/27	3	71.13	3	70.87	70.60	0	1,658	0.00%
2023/12/26	67	72.23	57	71.53	70.60	10	1,639	0.61%
2023/12/25	13	70.20	20	70.82	71.70	-7	1,555	-0.45%
2023/12/22	10	69.04	13	68.85	68.40	-3	1,502	-0.20%
2023/12/21	26	68.98	85	68.92	68.70	-59	1,494	-3.95%
2023/12/20	7	69.56	7	69.09	69.50	0	1,489	0.00%
2023/12/19	25	68.46	18	68.34	69.20	7	1,476	0.47%
2023/12/18	10	69.17	4	69.68	69.10	6	1,451	0.41%
2023/12/15	24	71.48	54	70.78	70.40	-30	1,416	-2.12%
2023/12/14	135	73.53	78	73.41	72.30	57	1,350	4.22%	大買/
2023/12/13	88	71.57	87	71.19	72.80	1	1,139	0.09%
2023/12/12	14	68.29	18.1	68.99	69.00	-4.1	894	-0.46%
2023/12/11	1	65.50	1	65.50	65.80	0	754	0.00%
2023/12/08	0	0.00	6.4	66.05	65.50	-6.4	771	-0.82%
2023/12/07	17	66.89	17	66.68	65.90	0	765	0.00%
2023/12/06	3.2	66.18	2	66.00	65.50	1.2	749	0.16%
2023/12/05	1.1	66.28	2	66.50	66.70	-0.9	739	-0.13%
2023/12/04	12	66.79	7	66.77	66.30	5	739	0.68%
2023/12/01	12.1	66.58	2	66.40	66.40	10.1	734	1.37%
2023/11/30	6	66.78	11	66.51	66.90	-5	735	-0.68%
2023/11/29	6	66.68	7	66.73	67.00	-1	728	-0.14%
2023/11/28	6	65.93	12	65.96	66.40	-6	718	-0.84%
2023/11/27	12	65.93	17	65.70	65.40	-5	719	-0.69%
2023/11/24	7	67.49	4	66.10	66.10	3	710	0.42%
2023/11/23	44	67.33	11.2	67.41	67.30	32.8	685	4.79%
2023/11/22	11	65.59	24.2	65.43	65.10	-13.2	603	-2.19%
2023/11/21	4	64.95	9	64.56	64.30	-5	575	-0.87%
2023/11/20	10	64.40	5	64.08	64.40	5	563	0.89%
2023/11/16	0	0.00	4	63.25	63.40	-4	543	-0.74%
2023/11/15	11	62.83	17	62.83	63.10	-6	538	-1.11%
2023/11/13	0	0.00	4	62.45	62.30	-4	545	-0.73%
2023/11/10	12	62.58	9	62.52	62.00	3	547	0.55%
2023/11/09	18	63.12	5	63.22	62.40	13	553	2.35%
2023/11/08	8	63.54	10	63.17	63.30	-2	580	-0.34%
2023/11/07	0	0.00	10	63.35	63.10	-10	588	-1.70%
2023/11/06	19	63.34	20	63.32	63.30	-1	600	-0.17%
2023/11/03	13	63.64	15	63.63	62.80	-2	598	-0.33%
2023/11/02	0	0.00	3	61.60	61.50	-3	586	-0.51%
2023/11/01	14	60.74	33	60.67	60.70	-19	618	-3.07%
2023/10/31	31	61.52	31	60.55	60.50	0	635	0.00%
2023/10/30	11	61.37	7	61.21	61.50	4	698	0.57%
2023/10/27	7	60.97	2	61.30	61.00	5	704	0.71%
2023/10/26	21	61.13	17	61.43	60.90	4	712	0.56%
2023/10/25	11	62.39	12	62.24	62.00	-1	717	-0.14%
2023/10/24	2	60.90	0	0.00	61.00	2	716	0.28%
2023/10/23	17	61.24	8	60.86	60.70	9	722	1.24%
2023/10/20	6.1	60.77	0	0.00	60.90	6.1	725	0.83%
2023/10/19	7	60.97	0	0.00	60.70	7	735	0.95%
2023/10/18	22	61.25	13	60.34	61.70	9	736	1.22%
2023/10/17	6	62.25	3	62.23	61.60	3	717	0.42%
2023/10/16	3	62.10	2	62.00	61.70	1	729	0.14%
2023/10/13	6	62.48	8	62.49	62.50	-2	736	-0.27%
2023/10/12	12	62.31	8.1	62.07	62.30	3.9	743	0.53%
2023/10/11	16	61.53	29	61.97	61.60	-13	757	-1.72%
2023/10/06	0	0.00	14	62.76	62.60	-14	776	-1.80%
2023/10/05	10	63.06	8	63.04	62.90	2	793	0.25%
2023/10/04	7	62.64	0	0.00	62.50	7	829	0.84%
2023/10/03	19	63.83	6	63.63	63.20	13	885	1.47%
2023/09/28	0	0.00	1	62.80	63.00	-1	977	-0.10%
2023/09/27	0	0.00	2	63.00	62.60	-2	1,004	-0.20%
2023/09/26	2	63.50	1	63.20	63.10	1	1,009	0.10%
2023/09/25	0	0.00	2	63.70	64.10	-2	1,006	-0.20%
2023/09/21	6	63.30	4	63.15	62.90	2	1,029	0.19%
2023/09/20	7	64.49	10	64.08	64.00	-3	1,027	-0.29%
2023/09/19	2	65.65	0	0.00	65.10	2	1,039	0.19%
2023/09/18	9	66.16	8	66.13	65.70	1	1,046	0.10%
2023/09/15	7	65.80	12	65.35	65.30	-5	1,042	-0.48%
2023/09/14	4	65.33	10	65.34	65.60	-6	1,052	-0.57%
2023/09/13	12	65.83	11	65.60	65.00	1	1,064	0.09%
2023/09/12	0	0.00	2	64.30	64.50	-2	1,062	-0.19%
2023/09/11	8	63.43	6	63.23	63.10	2	1,134	0.18%
2023/09/08	7	64.13	0	64.60	63.90	7	1,271	0.55%
2023/09/07	8	64.80	8	64.88	64.60	0	1,285	0.00%
2023/09/06	14	65.09	0	0.00	64.50	14	1,286	1.09%
2023/09/05	0	0.00	3	65.03	65.10	-3	1,286	-0.23%
2023/09/04	0	0.00	3	64.07	64.30	-3	1,283	-0.23%
2023/09/01	2	63.90	2	64.10	63.80	0	1,286	0.00%
2023/08/31	19	63.92	24	63.89	63.80	-5	1,298	-0.39%
2023/08/30	2	63.00	0	0.00	63.00	2	1,307	0.15%
2023/08/29	6	62.58	9	63.06	63.00	-3	1,332	-0.23%
2023/08/28	19	62.47	19	62.41	62.20	0	1,453	0.00%
2023/08/24	1	62.90	4	62.73	62.40	-3	1,466	-0.20%
2023/08/23	4	62.68	9	62.58	62.80	-5	1,476	-0.34%
2023/08/22	0	0.00	8	62.31	62.20	-8	1,479	-0.54%
2023/08/21	5	62.78	7	62.43	62.70	-2	1,481	-0.14%
2023/08/18	4	62.98	5	63.10	62.20	-1	1,487	-0.07%
2023/08/17	23	61.93	18	62.72	62.80	5	1,487	0.34%
2023/08/16	1	62.40	3	62.23	62.20	-2	1,477	-0.14%
2023/08/15	25	62.60	29.3	62.49	62.50	-4.3	1,479	-0.29%
2023/08/14	11	62.49	8	62.00	62.00	3	1,480	0.20%
2023/08/11	0	0.00	3	64.80	64.80	-3	1,470	-0.20%
2023/08/10	26	65.19	8	64.93	65.00	18	1,467	1.23%
2023/08/09	12	67.20	6	66.72	66.60	6	1,457	0.41%
2023/08/08	31	67.32	16	67.17	67.10	15	1,458	1.03%
2023/08/07	16	65.16	20	65.48	67.40	-4	1,454	-0.28%
2023/08/04	16	65.81	17	65.69	65.50	-1	1,421	-0.07%
2023/08/02	27	67.14	31	67.18	65.70	-4	1,408	-0.28%
2023/08/01	0	0.00	1	65.00	64.60	-1	1,340	-0.07%
2023/07/31	1.2	64.20	5	65.00	64.10	-3.8	1,335	-0.28%
2023/07/28	13	64.85	9	64.50	64.80	4	1,330	0.30%
2023/07/27	8	64.88	14	64.81	65.00	-6	1,325	-0.45%
2023/07/26	9	65.09	11	64.62	64.30	-2	1,323	-0.15%
2023/07/25	8	65.18	7	65.13	65.00	1	1,321	0.08%
2023/07/24	17	64.64	11	64.50	64.50	6	1,318	0.46%
2023/07/21	11	65.83	3	65.77	65.80	8	1,309	0.61%
2023/07/20	11	66.73	15	66.73	66.50	-4	1,315	-0.30%
2023/07/19	17	67.11	21	67.07	66.30	-4	1,310	-0.31%
2023/07/18	8	66.73	3	67.87	66.30	5	1,307	0.38%
2023/07/17	5	67.38	12	67.49	67.60	-7	1,305	-0.54%
2023/07/14	13	67.59	7	67.84	67.50	6	1,307	0.46%
2023/07/13	18	68.58	24	68.54	67.90	-6	1,311	-0.46%
2023/07/12	13	68.37	12	67.40	67.70	1	1,309	0.08%
2023/07/11	20.3	68.46	16	68.36	68.30	4.3	1,300	0.33%
2023/07/10	10	68.40	4	67.65	67.40	6	1,282	0.47%
2023/07/07	3	67.33	7	67.43	67.00	-4	1,231	-0.32%
2023/07/06	3.1	67.13	11	67.36	67.90	-7.9	1,194	-0.66%
2023/07/05	2.2	66.43	1	66.40	66.10	1.2	1,169	0.10%
2023/07/04	1	64.40	3	64.70	65.30	-2	1,148	-0.17%
2023/07/03	3	64.57	0	0.00	64.30	3	1,143	0.26%
2023/06/30	8	64.58	20	64.80	64.30	-12	1,142	-1.05%
2023/06/29	0	0.00	4	65.95	66.30	-4	1,134	-0.35%
2023/06/28	0	0.00	6	64.88	64.90	-6	1,127	-0.53%
2023/06/27	12	65.40	11	65.50	64.40	1	1,133	0.09%
2023/06/26	4	66.18	4	66.38	65.90	0	1,125	0.00%
2023/06/21	8	67.06	7	66.79	66.80	1	1,129	0.09%
2023/06/20	18	67.15	10	66.82	66.60	8	1,132	0.71%
2023/06/19	8	68.64	3	68.50	67.20	5	1,128	0.44%
2023/06/16	10	68.81	11	68.39	68.10	-1	1,122	-0.09%
2023/06/15	14	69.46	11	69.28	68.80	3	1,108	0.27%
2023/06/14	42	68.88	36	68.99	68.00	6	1,043	0.58%
2023/06/13	0.4	66.00	4	66.10	66.20	-3.6	924	-0.39%
2023/06/12	14	65.27	7	65.51	66.10	7	926	0.76%
2023/06/09	0	0.00	5	65.64	65.60	-5	942	-0.53%
2023/06/08	17	66.09	17	65.39	65.10	0	977	0.00%
2023/06/07	3	66.10	5	65.86	66.10	-2	1,035	-0.19%
2023/06/06	8	66.40	70	65.50	65.60	-62	1,075	-5.77%
2023/06/05	5	67.08	9	67.10	66.80	-4	1,138	-0.35%
2023/06/02	28	66.21	14	66.11	66.00	14	1,430	0.98%
2023/06/01	125	68.33	61.2	68.22	66.80	63.8	1,630	3.91%	大買/
2023/05/31	2	65.65	8	65.44	65.50	-6	1,517	-0.40%
2023/05/30	0	0.00	1	65.30	64.90	-1	1,510	-0.07%
2023/05/29	13	65.01	19	65.10	65.20	-6	1,514	-0.40%
2023/05/26	3	64.70	2	64.70	64.00	1	1,506	0.07%
2023/05/25	0	0.00	10	64.40	64.20	-10	1,509	-0.66%
2023/05/24	2	64.35	4	64.25	64.60	-2	1,516	-0.13%
2023/05/23	9	64.17	12	64.24	64.20	-3	1,527	-0.20%
2023/05/22	13	64.47	3	64.37	64.00	10	1,532	0.65%
2023/05/19	20	64.54	18	64.49	64.40	2	1,534	0.13%
2023/05/18	29	64.24	32	64.07	64.20	-3	1,534	-0.20%
2023/05/17	1	64.20	12	63.95	64.00	-11	1,533	-0.72%
2023/05/16	4	62.93	9	62.99	62.60	-5	1,514	-0.33%
2023/05/15	7	62.69	8	62.56	62.30	-1	1,510	-0.07%
2023/05/12	17	61.96	13	61.86	62.00	4	1,516	0.26%
2023/05/11	17	62.51	3	62.20	61.80	14	1,521	0.92%
2023/05/10	15	62.85	8	62.66	63.00	7	1,521	0.46%
2023/05/09	17	63.25	19	62.73	62.60	-2	1,534	-0.13%
2023/05/08	10	63.92	4	63.65	63.40	6	1,537	0.39%
2023/05/05	5	63.44	11	63.40	63.30	-6	1,559	-0.38%
2023/05/04	11	63.66	8	63.65	63.00	3	1,648	0.18%
2023/05/03	12	63.61	7	63.44	63.50	5	1,681	0.30%
2023/05/02	5	64.26	16	64.16	64.20	-11	1,688	-0.65%
2023/04/28	0	0.00	14	64.05	64.10	-14	1,689	-0.83%
2023/04/27	18	63.15	16	63.39	63.80	2	1,687	0.12%
2023/04/26	3	63.00	6	62.80	63.40	-3	1,684	-0.18%
2023/04/25	1	63.50	0	0.00	62.80	1	1,682	0.06%
2023/04/24	26	64.57	17	64.41	64.40	9	1,670	0.54%
2023/04/21	20	65.12	17	64.86	64.30	3	1,669	0.18%
2023/04/20	13	65.88	10	65.56	65.50	3	1,662	0.18%
2023/04/19	12	66.95	9	66.97	66.60	3	1,661	0.18%
2023/04/18	12.2	68.04	0	0.00	67.30	12.2	1,661	0.73%
2023/04/17	9	68.83	14	68.66	68.50	-5	1,643	-0.30%
2023/04/14	4	67.48	5	67.42	67.00	-1	1,613	-0.06%
2023/04/13	11.1	67.34	16	67.30	66.80	-4.9	1,603	-0.31%
2023/04/12	0	67.20	10	66.89	67.10	-10	1,584	-0.63%
2023/04/11	9	67.11	5	67.02	67.10	4	1,579	0.25%
2023/04/10	7	66.34	13.1	66.61	67.00	-6.1	1,574	-0.39%
2023/04/07	5	66.14	12	65.73	65.50	-7	1,548	-0.45%
2023/04/06	1	65.50	20	65.45	65.70	-19	1,541	-1.23%
2023/03/31	11	66.25	10	66.15	66.00	1	1,540	0.06%
2023/03/30	1	66.10	1	66.10	66.10	0	1,537	0.00%
2023/03/29	4	66.00	4	65.85	65.50	0	1,530	0.00%
2023/03/28	2	65.85	4	65.40	65.30	-2	1,527	-0.13%
2023/03/27	16	66.33	16	66.30	66.10	0	1,517	0.00%
2023/03/24	9	66.69	5	66.70	66.10	4	1,515	0.26%
2023/03/23	1	66.30	3	66.17	66.20	-2	1,505	-0.13%
2023/03/22	19	66.14	12	66.10	65.80	7	1,500	0.47%
2023/03/21	33	65.43	33	65.47	65.60	0	1,494	0.00%
2023/03/20	7	64.86	7	64.71	64.90	0	1,489	0.00%
2023/03/17	13	64.61	5	64.20	64.80	8	1,487	0.54%
2023/03/16	16	63.96	2	64.05	63.80	14	1,483	0.94%
2023/03/15	6	65.72	0	0.00	65.00	6	1,475	0.41%
2023/03/14	5.1	65.20	6	65.12	64.90	-0.9	1,469	-0.06%
2023/03/13	27	65.84	2	66.05	66.20	25	1,460	1.71%
2023/03/10	4	67.95	5	67.94	67.60	-1	1,441	-0.07%
2023/03/09	1	71.10	10	70.90	70.30	-9	1,400	-0.64%
2023/03/08	9	70.74	25.1	70.40	70.60	-16.1	1,394	-1.15%
2023/03/07	75	72.76	36	72.77	72.40	39	1,322	2.95%
2023/03/06	4	68.38	20	69.64	72.00	-16	1,015	-1.58%
2023/03/03	10	65.23	4	65.00	65.50	6	792	0.76%
2023/03/02	4	64.60	2	64.40	64.30	2	785	0.25%
2023/03/01	2	64.55	2	64.50	64.40	0	790	0.00%
2023/02/24	2	66.10	10	65.68	65.10	-8	797	-1.00%
2023/02/23	0	0.00	16	65.96	65.80	-16	814	-1.96%
2023/02/22	2	66.00	2	65.65	65.40	0	909	0.00%
2023/02/21	8	65.95	5	66.84	67.10	3	961	0.31%
2023/02/20	4	66.10	9	65.91	66.10	-5	957	-0.52%
2023/02/17	5	65.56	17	65.35	65.30	-12	960	-1.25%
2023/02/16	13	65.00	10	64.96	64.90	3	964	0.31%
2023/02/15	9	65.40	7	65.30	64.40	2	986	0.20%
2023/02/14	5	65.16	4	65.13	65.10	1	1,015	0.10%
2023/02/13	3	64.73	5	64.76	64.90	-2	1,026	-0.19%
2023/02/10	7	65.59	3	65.20	64.80	4	1,044	0.38%
2023/02/09	5	66.16	8.1	65.95	65.80	-3.1	1,051	-0.29%
2023/02/08	16	66.94	5	66.94	66.60	11	1,059	1.04%
2023/02/07	2	67.10	4	67.08	67.10	-2	1,084	-0.18%
2023/02/06	4	66.85	3	66.80	66.50	1	1,082	0.09%
2023/02/03	2	66.60	6	66.85	67.20	-4	1,079	-0.37%
2023/02/02	39	67.69	24	67.38	67.10	15	1,066	1.41%
2023/02/01	11	63.86	12	63.68	66.00	-1	986	-0.10%
2023/01/31	12	63.37	13	63.38	63.70	-1	961	-0.10%
2023/01/30	2	62.20	12	62.44	62.10	-10	959	-1.04%
2023/01/17	2	61.25	2	61.10	61.50	0	968	0.00%
2023/01/16	11	61.55	4	61.38	61.20	7	981	0.71%
2023/01/13	21	61.89	0	0.00	61.30	21	995	2.11%
2023/01/12	0	0.00	18	62.87	62.60	-18	1,016	-1.77%
2023/01/11	3	63.40	7	63.14	62.90	-4	1,027	-0.39%
2023/01/10	17	63.36	18	63.28	63.60	-1	1,034	-0.10%
2023/01/09	8	63.01	14	63.04	63.30	-6	1,039	-0.58%
2023/01/06	36	61.87	32	61.25	62.50	4	1,037	0.39%
2023/01/05	6	61.83	17	61.39	61.10	-11	1,044	-1.05%
2023/01/04	3	61.13	8	60.89	61.10	-5	1,050	-0.48%
2023/01/03	11	60.59	1	60.20	61.00	10	1,059	0.94%
2022/12/30	0	0.00	4	60.80	60.50	-4	1,062	-0.38%
2022/12/29	25	59.86	25	59.83	60.30	0	1,069	0.00%
2022/12/28	13	60.62	1	61.10	60.20	12	1,085	1.11%
2022/12/27	11	61.80	12	61.73	61.60	-1	1,092	-0.09%
2022/12/26	16	61.60	6	61.42	61.30	10	1,122	0.89%
2022/12/23	6	61.50	13	61.64	61.60	-7	1,189	-0.59%
2022/12/22	10	62.67	17	62.52	62.40	-7	1,193	-0.59%
2022/12/21	1	61.90	8	61.90	62.00	-7	1,211	-0.58%
2022/12/20	23	63.09	15	62.74	61.40	8	1,217	0.66%
2022/12/19	13	63.14	15	63.03	63.00	-2	1,224	-0.16%
2022/12/16	7	63.43	16	63.23	63.20	-9	1,229	-0.73%
2022/12/15	24	64.19	25	64.12	64.20	-1	1,232	-0.08%
2022/12/14	27	63.40	36	63.54	63.80	-9	1,236	-0.73%
2022/12/13	16	63.51	11	63.05	63.00	5	1,235	0.40%
2022/12/12	25	62.98	18	62.92	63.50	7	1,239	0.56%
2022/12/09	21	63.90	21	63.61	63.30	0	1,242	0.00%
2022/12/08	35	63.70	34	63.69	63.80	1	1,244	0.08%
2022/12/07	38	64.57	35	64.10	63.30	3	1,251	0.24%
2022/12/06	12.1	65.76	1.3	66.01	64.40	10.8	1,247	0.86%
2022/12/05	18	66.67	22	66.39	66.40	-4	1,241	-0.32%
2022/12/02	10	66.60	13	66.13	66.20	-3	1,238	-0.24%
2022/12/01	29	66.18	27	66.09	65.70	2	1,230	0.16%
2022/11/30	25	65.93	36	65.92	66.00	-11	1,236	-0.89%
2022/11/29	30	63.97	36	63.80	64.50	-6	1,218	-0.49%
2022/11/28	10	63.68	4	63.80	63.90	6	1,230	0.49%
2022/11/25	18	64.28	30	64.13	63.40	-12	1,279	-0.94%
2022/11/24	7	63.54	13	63.88	64.10	-6	1,282	-0.47%
2022/11/23	33	64.17	8	63.68	63.20	25	1,297	1.93%
2022/11/22	27	63.36	12	63.25	63.50	15	1,297	1.16%
2022/11/21	13	64.71	1	65.40	64.20	12	1,296	0.93%
2022/11/18	15	66.52	9	67.37	66.00	6	1,280	0.47%
2022/11/17	7	65.19	12.5	65.54	65.30	-5.5	1,185	-0.46%
2022/11/16	5	64.02	4	64.50	63.70	1	1,131	0.09%
2022/11/15	0	0.00	3	64.17	64.40	-3	1,143	-0.26%
2022/11/14	1	63.80	2	63.95	64.00	-1	1,144	-0.09%
2022/11/11	5	64.76	2	65.15	63.70	3	1,148	0.26%
2022/11/10	11	64.17	4	64.30	63.30	7	1,151	0.61%
2022/11/09	8	63.74	9	63.12	63.10	-1	1,156	-0.09%
2022/11/08	3	62.53	5	63.04	62.80	-2	1,252	-0.16%
2022/11/07	5	62.30	7	62.17	62.40	-2	1,249	-0.16%
2022/11/04	5	61.66	19	61.39	61.70	-14	1,305	-1.07%
2022/11/03	6	59.93	49	59.06	61.10	-43	1,352	-3.18%
2022/11/02	17	58.55	20	58.74	58.70	-3	1,323	-0.23%
2022/11/01	7	57.63	16	57.66	57.90	-9	1,315	-0.68%
2022/10/31	21	56.80	34	57.08	57.30	-13	1,317	-0.99%
2022/10/28	25	56.43	0	0.00	55.70	25	1,317	1.90%
2022/10/27	5	57.10	1	56.90	57.30	4	1,322	0.30%
2022/10/26	5	56.96	12	56.75	56.50	-7	1,320	-0.53%
2022/10/25	12	58.32	4	57.53	57.50	8	1,313	0.61%
2022/10/24	9	59.74	14	59.53	58.90	-5	1,310	-0.38%
2022/10/21	22	59.30	25	58.91	60.00	-3	1,304	-0.23%
2022/10/20	20	57.86	12	57.68	60.40	8	1,296	0.62%
2022/10/19	9	58.97	16	59.09	59.00	-7	1,286	-0.54%
2022/10/18	11	58.70	13	58.93	59.00	-2	1,304	-0.15%
2022/10/17	13	57.04	5	57.50	58.40	8	1,311	0.61%
2022/10/14	18	57.86	22	57.92	58.20	-4	1,315	-0.30%
2022/10/13	19	57.06	0	0.00	56.30	19	1,329	1.43%
2022/10/12	13	57.65	0	0.00	58.50	13	1,324	0.98%
2022/10/11	2	58.05	0	0.00	58.30	2	1,355	0.15%
2022/10/06	2	58.65	4	58.70	59.00	-2	1,441	-0.14%
2022/10/05	2	58.40	8	58.30	58.50	-6	1,464	-0.41%
2022/10/04	9	57.49	14	57.34	57.30	-5	1,455	-0.34%
2022/10/03	18	58.08	10	57.33	56.60	8	1,452	0.55%
2022/09/30	7	56.67	59	55.77	57.60	-52	1,450	-3.58%
2022/09/29	3	54.63	45	54.64	54.60	-42	1,416	-2.97%
2022/09/28	81.2	54.64	74	54.04	53.50	7.2	1,428	0.50%
2022/09/27	32.1	56.07	28	55.81	56.60	4.1	1,429	0.29%
2022/09/26	30.2	56.62	18	56.23	55.80	12.2	1,437	0.85%
2022/09/23	20	59.72	15	59.09	58.90	5	1,462	0.34%
2022/09/22	48	59.90	44	59.77	59.80	4	1,475	0.27%
2022/09/21	49	61.52	28	61.32	60.50	21	1,470	1.43%
2022/09/20	41	62.05	18	61.99	61.90	23	1,464	1.57%
2022/09/19	33	62.22	26	62.01	61.50	7	1,470	0.48%
2022/09/16	41	63.48	39	63.29	62.50	2	1,475	0.14%
2022/09/15	23	63.94	20	63.98	63.80	3	1,477	0.20%
2022/09/14	15	63.02	27	63.00	63.60	-12	1,483	-0.81%
2022/09/13	2	64.35	8	64.65	64.70	-6	1,489	-0.40%
2022/09/12	1	64.20	15	64.13	64.30	-14	1,507	-0.93%
2022/09/08	30	62.78	34	62.88	63.50	-4	1,529	-0.26%
2022/09/07	29	62.78	24	62.62	62.60	5	1,527	0.33%
2022/09/06	34	63.19	71	63.63	63.00	-37	1,537	-2.41%
2022/09/05	44	63.31	19	62.84	62.40	25	1,516	1.65%
2022/09/02	22	65.53	19	65.12	64.40	3	1,509	0.20%
2022/09/01	68	66.14	48	65.93	64.90	20	1,511	1.32%
2022/08/31	30	65.83	24	65.85	65.90	6	1,462	0.41%
2022/08/30	0	0.00	17	65.59	65.30	-17	1,456	-1.17%
2022/08/29	13	64.28	0	0.00	64.00	13	1,438	0.90%
2022/08/26	8	66.49	15	66.53	66.60	-7	1,440	-0.49%
2022/08/25	0	0.00	9.2	66.05	65.80	-9.2	1,434	-0.64%
2022/08/24	12	65.80	4	65.63	65.00	8	1,438	0.56%
2022/08/23	13	65.14	3	65.13	65.30	10	1,438	0.70%
2022/08/22	9	66.12	9	65.52	65.50	0	1,434	0.00%
2022/08/19	3	67.13	7	67.07	67.30	-4	1,413	-0.28%
2022/08/18	14	66.85	1	67.10	67.10	13	1,409	0.92%
2022/08/17	14.2	67.90	11	68.14	67.30	3.2	1,404	0.22%
2022/08/16	9	67.69	9	67.33	67.80	0	1,383	0.00%
2022/08/15	34	67.35	27	67.56	67.50	7	1,348	0.52%
2022/08/12	15	64.73	3	64.50	64.70	12	1,247	0.96%
2022/08/11	39	66.10	30	66.30	65.30	9	1,241	0.73%
2022/08/10	8	63.60	15.4	65.18	64.90	-7.4	1,185	-0.62%
2022/08/09	12	62.19	9	61.78	62.20	3	1,139	0.26%
2022/08/08	5.1	61.68	0	0.00	61.90	5.1	1,141	0.45%
2022/08/05	4	61.98	5	61.76	62.00	-1	1,143	-0.09%
2022/08/04	0	0.00	5	60.90	61.00	-5	1,154	-0.43%
2022/08/03	0	0.00	9	60.70	60.40	-9	1,156	-0.78%
2022/08/02	2	60.95	0	0.00	61.00	2	1,194	0.17%
2022/08/01	5	62.26	1	62.60	62.50	4	1,266	0.32%
2022/07/29	3	62.37	4	62.30	62.50	-1	1,269	-0.08%
2022/07/28	6	61.72	0	0.00	61.40	6	1,264	0.47%
2022/07/27	3	61.73	2	61.90	62.20	1	1,257	0.08%
2022/07/26	5.1	61.80	2	62.25	61.40	3.1	1,255	0.25%
2022/07/25	8	63.44	18.2	63.72	63.00	-10.2	1,246	-0.82%
2022/07/22	3.3	62.86	1	62.40	62.30	2.3	1,225	0.19%
2022/07/21	6	62.60	10	62.29	62.90	-4	1,243	-0.32%
2022/07/20	3	62.10	6	62.13	61.60	-3	1,235	-0.24%
2022/07/19	2	61.85	6	61.78	62.30	-4	1,234	-0.32%
2022/07/18	34	62.36	10	62.33	61.90	24	1,229	1.95%
2022/07/15	22	61.45	29	61.32	62.50	-7	1,197	-0.58%
2022/07/14	0	0.00	19	59.04	59.80	-19	1,139	-1.67%
2022/07/13	11	56.89	20	57.32	57.40	-9	1,110	-0.81%
2022/07/12	26	55.60	35	55.14	54.90	-9	1,088	-0.83%
2022/07/11	3.1	57.47	26	57.59	57.10	-22.9	1,090	-2.10%
2022/07/08	25	57.43	41	57.90	57.40	-16	1,082	-1.48%
2022/07/07	13	53.94	28	55.21	56.20	-15	1,059	-1.42%
2022/07/06	39	57.36	19	56.33	56.00	20	1,034	1.93%
2022/07/05	0	0.00	4	58.53	58.40	-4	1,026	-0.39%
2022/07/04	1.4	57.86	2	57.75	56.90	-0.6	1,014	-0.06%
2022/07/01	42	59.25	16	57.16	56.90	26	1,010	2.57%
2022/06/30	33	62.25	28	61.85	61.70	5	980	0.51%
2022/06/29	35	64.61	35	64.43	64.50	0	965	0.00%
2022/06/28	14	65.23	1	65.00	64.80	13	966	1.34%
2022/06/27	5	65.66	53	65.88	66.10	-48	978	-4.91%
2022/06/24	0	0.00	11	64.55	64.40	-11	991	-1.11%
2022/06/23	35	63.17	29	63.61	63.20	6	989	0.61%
2022/06/22	28	63.83	16	63.19	63.00	12	987	1.22%
2022/06/21	2	63.35	12	64.55	65.20	-10	987	-1.01%
2022/06/20	53	63.15	28.2	61.98	61.20	24.8	990	2.50%
2022/06/17	15	65.09	6	65.52	64.80	9	972	0.93%
2022/06/16	16	67.74	14	67.20	66.00	2	961	0.21%
2022/06/15	28	67.52	22	67.95	67.20	6	980	0.61%
2022/06/14	23	66.61	6	66.43	66.70	17	982	1.73%
2022/06/13	28	67.69	17	67.31	67.00	11	992	1.11%
2022/06/10	13	69.78	13	70.74	69.70	0	997	0.00%
2022/06/09	4	69.73	2	69.45	69.70	2	985	0.20%
2022/06/08	1	70.10	4	69.85	69.40	-3	998	-0.30%
2022/06/07	8	68.94	6	69.38	69.30	2	1,009	0.20%
2022/06/06	22	68.38	24	68.63	69.00	-2	1,022	-0.20%
2022/06/02	13	68.65	4	68.10	68.00	9	1,035	0.87%
2022/06/01	4	69.03	9	69.30	69.20	-5	1,069	-0.47%
2022/05/31	7	68.10	12	68.52	68.90	-5	1,077	-0.46%
2022/05/30	2	67.90	8	67.99	67.90	-6	1,087	-0.55%
2022/05/27	7	67.61	12	67.53	67.20	-5	1,092	-0.46%
2022/05/26	6	67.03	15	67.13	66.70	-9	1,106	-0.81%
2022/05/25	19	66.64	26	66.70	66.90	-7	1,121	-0.62%
2022/05/24	15	66.34	32	65.79	65.60	-17	1,166	-1.46%
2022/05/23	0	0.00	3	66.50	66.90	-3	1,172	-0.26%
2022/05/20	3	66.20	1	66.30	66.00	2	1,206	0.17%
2022/05/19	0	0.00	4	65.08	66.50	-4	1,216	-0.33%
2022/05/18	1	65.40	3	65.70	65.80	-2	1,227	-0.16%
2022/05/17	0	0.00	6	65.00	65.30	-6	1,249	-0.48%
2022/05/16	2	63.50	0	0.00	63.30	2	1,309	0.15%
2022/05/13	4	63.00	7	62.79	63.00	-3	1,330	-0.23%
2022/05/12	18	62.96	10	62.45	62.00	8	1,348	0.59%
2022/05/11	11.1	63.83	0	0.00	63.20	11.1	1,350	0.82%
2022/05/10	8	63.78	8	64.85	65.00	0	1,365	0.00%
2022/05/09	17	64.35	10	64.00	63.90	7	1,350	0.52%
2022/05/06	12	70.57	8	70.71	70.90	4	1,297	0.31%
2022/05/05	0	0.00	3	72.50	71.90	-3	1,307	-0.23%
2022/05/04	3	71.37	1	71.20	71.10	2	1,328	0.15%
2022/05/03	0	0.00	4	70.88	71.30	-4	1,356	-0.29%
2022/04/29	2	71.20	2	70.80	70.80	0	1,390	0.00%
2022/04/28	6	70.67	8	70.25	70.30	-2	1,417	-0.14%
2022/04/27	13	69.62	14	69.68	70.50	-1	1,424	-0.07%
2022/04/26	1	71.90	0	0.00	71.30	1	1,416	0.07%
2022/04/25	9.1	72.56	8	71.50	70.90	1.1	1,432	0.08%
2022/04/22	10	75.38	1	75.50	74.70	9	1,436	0.63%
2022/04/21	7	75.87	5	75.78	76.20	2	1,500	0.13%
2022/04/20	3	75.50	6	75.33	75.20	-3	1,525	-0.20%
2022/04/19	0	0.00	2	74.60	74.60	-2	1,571	-0.13%
2022/04/18	7	73.43	11	73.92	73.70	-4	1,630	-0.25%
2022/04/15	8.1	75.40	0	0.00	74.60	8.1	1,656	0.49%
2022/04/14	2	76.45	1	76.40	76.40	1	1,739	0.06%
2022/04/13	2	75.75	1	76.20	76.20	1	1,784	0.06%
2022/04/12	4	75.20	1	74.60	74.60	3	1,877	0.16%
2022/04/11	6	76.48	1	75.40	75.10	5	2,042	0.24%
2022/04/08	0	0.00	1	77.50	77.50	-1	2,098	-0.05%
2022/04/07	1	76.60	4	76.45	76.10	-3	2,140	-0.14%
2022/04/06	5.1	77.76	0	0.00	77.70	5.1	2,278	0.22%
2022/04/01	7	78.34	6	78.53	78.60	1	2,306	0.04%
2022/03/31	2	79.50	5	79.54	79.00	-3	2,343	-0.13%
2022/03/30	10	80.62	2	80.60	79.90	8	2,374	0.34%
2022/03/29	7	80.17	10	79.90	79.60	-3	2,405	-0.12%
2022/03/28	0	79.10	2	78.90	78.90	-2	2,457	-0.08%
2022/03/25	1	79.70	0	0.00	78.30	1	2,557	0.04%
2022/03/24	3	79.23	5	78.92	79.30	-2	2,612	-0.08%
2022/03/23	7	79.16	8	79.11	79.70	-1	2,736	-0.04%
2022/03/22	3	78.27	4	78.08	78.50	-1	2,802	-0.04%
2022/03/21	0	0.00	8	78.35	78.40	-8	2,871	-0.28%
2022/03/18	2	77.15	1	78.00	77.20	1	2,977	0.03%
2022/03/17	1	77.00	9	77.32	77.90	-8	3,123	-0.26%
2022/03/16	6	76.17	9	74.93	75.10	-3	3,204	-0.09%
2022/03/15	11	76.05	0	0.00	75.20	11	3,383	0.33%
2022/03/14	4	77.53	2	76.95	77.40	2	3,655	0.05%
2022/03/11	1	77.10	14	76.83	76.80	-13	3,803	-0.34%
2022/03/10	1	78.20	5	78.00	78.20	-4	4,261	-0.09%
2022/03/09	11	75.98	6	75.98	76.30	5	4,438	0.11%
2022/03/08	14.5	75.68	15	75.29	75.00	-0.5	4,797	-0.01%
2022/03/07	10.1	77.31	2	77.10	77.30	8.1	5,230	0.15%
2022/03/04	7	81.26	13	80.92	80.80	-6	5,903	-0.10%
2022/03/03	8	82.71	3	82.40	82.20	5	6,146	0.08%
2022/03/02	0	0.00	11	81.96	82.40	-11	6,633	-0.17%
2022/03/01	1	82.70	1	82.20	82.70	0	6,960	0.00%
2022/02/25	4.1	81.04	3	80.97	80.90	1.1	7,133	0.02%
2022/02/24	12	81.16	0	0.00	80.10	12	7,408	0.16%
2022/02/23	6	84.13	0	0.00	84.00	6	8,140	0.07%
2022/02/22	11.1	84.55	2	83.60	83.80	9.1	8,544	0.11%
2022/02/21	5	87.20	5	87.00	86.60	0	8,875	0.00%
2022/02/18	14	87.86	0	0.00	87.50	14	8,995	0.16%
2022/02/17	4	88.70	9	89.09	88.30	-5	9,348	-0.05%
2022/02/16	16	88.54	6	89.77	87.70	10	9,614	0.10%
2022/02/15	0	0.00	3.1	87.67	87.20	-3.1	9,597	-0.03%
2022/02/14	2.1	85.99	0.1	86.10	85.80	2	9,604	0.02%
2022/02/11	1	88.10	1	88.80	87.90	0	9,606	0.00%
2022/02/10	6.1	88.97	7	88.99	88.50	-0.9	9,623	-0.01%
2022/02/09	0	0.00	5	88.34	89.00	-5	9,660	-0.05%
2022/02/08	0	0.00	4	86.80	88.20	-4	9,651	-0.04%
2022/02/07	0	0.00	5	84.98	85.70	-5	9,673	-0.05%
2022/01/26	1	84.40	7	84.74	84.00	-6	9,742	-0.06%
2022/01/25	9	85.36	0	0.00	84.20	9	9,806	0.09%
2022/01/24	6	84.77	11	85.35	85.90	-5	9,935	-0.05%
2022/01/21	12.1	86.61	3	85.70	85.50	9.1	10,050	0.09%
2022/01/20	6	87.87	4	88.13	88.00	2	10,227	0.02%
2022/01/19	2	88.25	7	88.06	87.70	-5	10,315	-0.05%
2022/01/18	4	89.20	10	89.12	88.40	-6	10,452	-0.06%
2022/01/17	6	88.10	6	88.38	88.80	0	10,459	0.00%
2022/01/14	5	86.10	9	87.21	87.00	-4	10,445	-0.04%
2022/01/13	2.1	88.51	2	88.35	88.90	0.1	10,393	0.00%
2022/01/12	4	88.83	6	88.87	88.60	-2	10,380	-0.02%
2022/01/11	8.1	89.96	11	90.22	89.20	-2.9	10,346	-0.03%
2022/01/10	13	91.71	8	91.98	92.00	5	10,289	0.05%
2022/01/07	19.1	92.04	9	91.77	91.00	10.1	10,265	0.10%
2022/01/06	6	94.35	4	94.05	93.90	2	10,182	0.02%
2022/01/05	10.2	95.34	7	94.80	95.20	3.2	10,147	0.03%
2022/01/04	23	95.80	14	96.37	96.90	9	10,056	0.09%
2022/01/03	8	94.79	37	94.43	95.00	-29	9,897	-0.29%
2021/12/30	9	93.83	4	94.13	93.90	5	9,850	0.05%
2021/12/29	19	95.63	7.6	94.88	93.60	11.4	9,816	0.12%
2021/12/28	4.2	94.06	3	93.40	93.90	1.2	9,685	0.01%
2021/12/27	1	93.50	2	93.95	94.00	-1	9,668	-0.01%
2021/12/24	4.1	93.29	4	93.90	92.70	0.1	9,660	0.00%
2021/12/23	6.5	94.75	18	93.89	93.80	-11.5	9,637	-0.12%
2021/12/22	2	94.10	9	94.29	94.00	-7	9,623	-0.07%
2021/12/21	8.2	93.16	10	93.73	93.70	-1.8	9,564	-0.02%
2021/12/20	6	92.28	4	92.13	92.00	2	9,464	0.02%
2021/12/17	13	91.82	3	91.67	91.20	10	9,411	0.11%
2021/12/16	15	93.97	11	93.83	94.20	4	9,293	0.04%
2021/12/15	4.1	92.57	15	92.98	92.10	-10.9	9,227	-0.12%
2021/12/14	19	93.46	19	92.97	92.00	0	9,170	0.00%
2021/12/13	14	94.51	16	94.39	93.80	-2	9,086	-0.02%
2021/12/10	16.1	96.42	23	95.95	95.50	-6.9	8,940	-0.08%
2021/12/09	19	97.65	14	98.54	96.90	5	8,845	0.06%
2021/12/08	13	98.85	28	99.25	98.50	-15	8,661	-0.17%
2021/12/07	6	97.70	12	98.26	97.10	-6	8,383	-0.07%
2021/12/06	24	99.48	31	99.98	97.60	-7	8,243	-0.08%
2021/12/03	43	97.47	39	97.67	96.90	4	7,806	0.05%
2021/12/02	36.1	98.57	35	100.37	97.00	1.1	7,640	0.01%
2021/12/01	19	99.77	38.1	99.25	101.50	-19.1	7,293	-0.26%
2021/11/30	44	99.07	72.1	99.44	99.10	-28.1	6,853	-0.41%
2021/11/29	32	93.82	31	93.78	94.10	1	6,181	0.02%
2021/11/26	42	96.62	44	96.35	96.40	-2	6,102	-0.03%
2021/11/25	32	96.40	28.2	96.88	95.00	3.9	5,614	0.07%
2021/11/24	37	93.36	30	93.35	93.60	7	5,292	0.13%
2021/11/23	44	94.37	17	93.46	92.70	27	5,125	0.53%
2021/11/22	91	98.91	41	98.66	97.50	50	4,867	1.03%
2021/11/19	35	93.26	22	93.69	93.30	13	4,204	0.31%
2021/11/18	39	91.34	35	91.13	90.60	4	3,805	0.11%
2021/11/17	25	88.01	4	87.45	87.10	21	3,454	0.61%
2021/11/16	33	91.93	15	89.94	89.80	18	3,338	0.54%
2021/11/15	9	90.31	25.5	90.25	94.30	-16.5	2,987	-0.55%
2021/11/12	1	86.60	2	86.80	85.80	-1	2,733	-0.04%
2021/11/11	2	86.35	6	85.97	85.90	-4	2,700	-0.15%
2021/11/10	0	0.00	5	85.80	85.70	-5	2,730	-0.18%
2021/11/09	9	84.96	14	84.79	84.90	-5	2,747	-0.18%
2021/11/08	5	85.30	2	85.05	84.10	3	2,768	0.11%
2021/11/05	5	87.10	8	87.35	87.10	-3	2,769	-0.11%
2021/11/04	11	88.56	9	88.17	87.60	2	2,776	0.07%
2021/11/03	9	87.96	10	88.04	87.30	-1	2,807	-0.04%
2021/11/02	9	87.62	17	86.62	86.20	-8	2,751	-0.29%
2021/11/01	10	88.95	13	89.82	87.70	-3	2,682	-0.11%
2021/10/29	16	87.63	92.1	86.94	88.50	-76.1	2,551	-2.98%
2021/10/28	86	86.65	32	86.77	87.60	54	2,440	2.21%
2021/10/27	48	83.01	32	82.77	83.60	16	2,248	0.71%
2021/10/26	37.1	81.92	33	81.82	81.00	4.1	2,177	0.19%
2021/10/25	8	78.51	8	78.90	79.10	0	2,043	0.00%
2021/10/22	4	77.25	4	76.98	77.30	0	2,101	0.00%
2021/10/21	18	77.78	18	77.75	76.20	0	2,199	0.00%
2021/10/20	1	76.90	7	77.24	77.60	-6	2,283	-0.26%
2021/10/19	4	75.70	10	76.28	76.90	-6	2,324	-0.26%
2021/10/18	2	74.60	1	75.00	74.40	1	2,366	0.04%
2021/10/15	0	0.00	2	75.45	75.50	-2	2,483	-0.08%
2021/10/14	5	74.24	10	74.29	74.60	-5	2,590	-0.19%
2021/10/13	5	74.10	1	74.90	72.80	4	2,665	0.15%
2021/10/12	0	0.00	5	74.50	74.60	-5	2,734	-0.18%
2021/10/08	13	75.60	10	75.37	75.50	3	2,802	0.11%
2021/10/07	9	74.83	22	75.24	75.50	-13	2,914	-0.45%
2021/10/06	10	73.81	3	74.27	73.00	7	3,545	0.20%
2021/10/05	7	72.49	11	72.67	73.50	-4	3,752	-0.11%
2021/10/04	21	73.94	1.2	72.74	71.50	19.9	3,780	0.53%
2021/10/01	22	74.65	16	74.79	73.50	6	3,819	0.16%
2021/09/30	1	76.10	6	75.67	76.80	-5	3,870	-0.13%
2021/09/29	4	76.98	2	77.15	75.70	2	4,236	0.05%
2021/09/28	9	78.61	8	78.50	78.30	1	4,308	0.02%
2021/09/27	0	0.00	5	79.98	79.50	-5	4,375	-0.11%
2021/09/24	0	0.00	5	79.70	80.10	-5	4,502	-0.11%
2021/09/23	9	80.02	20	79.99	79.40	-11	4,629	-0.24%
2021/09/22	5	78.30	4	78.83	79.20	1	4,870	0.02%
2021/09/17	13	79.43	1	79.40	79.80	12	5,327	0.23%
2021/09/16	3	80.87	21	80.78	80.30	-18	5,816	-0.31%
2021/09/15	1	79.90	6	79.42	79.50	-5	5,953	-0.08%
2021/09/14	5	79.28	3	79.07	79.40	2	5,957	0.03%
2021/09/13	9	79.67	9	78.92	79.00	0	5,972	0.00%
2021/09/10	2	80.45	4	79.58	79.80	-2	5,997	-0.03%
2021/09/09	7	79.53	5	79.26	79.90	2	6,033	0.03%
2021/09/08	9.1	78.76	2	80.30	78.20	7.1	6,034	0.12%
2021/09/07	12	80.28	11	80.31	80.80	1	6,014	0.02%
2021/09/06	14	83.16	1.1	81.87	81.10	12.9	6,010	0.21%
2021/09/03	6	82.53	7	82.89	82.30	-1	6,001	-0.02%
2021/09/02	21	84.00	13	83.71	82.50	8	5,999	0.13%
2021/09/01	24	86.17	19	86.34	84.40	5	5,976	0.08%
2021/08/31	3	82.90	1	82.90	83.70	2	5,808	0.03%
2021/08/30	4	82.63	4	83.00	82.60	0	5,832	0.00%
2021/08/27	7	83.47	4	83.65	83.00	3	5,834	0.05%
2021/08/26	5	84.14	11	84.01	84.40	-6	5,837	-0.10%
2021/08/25	17	83.54	23	83.33	83.40	-6	5,850	-0.10%
2021/08/24	9	81.51	10	81.20	81.10	-1	5,818	-0.02%
2021/08/23	5	80.50	12	80.73	81.40	-7	5,850	-0.12%
2021/08/20	1	79.30	3	78.67	78.60	-2	5,873	-0.03%
2021/08/19	6	79.47	6	79.40	78.50	0	5,897	0.00%
2021/08/18	7	78.10	7	79.14	80.70	0	5,935	0.00%
2021/08/17	7	80.13	3	81.10	78.50	4	5,938	0.07%
2021/08/16	13	81.67	4	82.10	79.90	9	5,943	0.15%
2021/08/13	17	84.34	18	84.22	83.00	-1	5,914	-0.02%
2021/08/12	17	85.09	28	84.49	85.50	-11	5,910	-0.19%
2021/08/11	18	82.57	12	82.66	81.50	6	5,905	0.10%
2021/08/10	8	84.98	3	85.30	85.30	5	5,891	0.08%
2021/08/09	5	86.94	9	86.91	86.00	-4	5,919	-0.07%
2021/08/06	2	84.95	0	0.00	84.80	2	5,888	0.03%
2021/08/05	4	87.10	6	86.30	86.00	-2	5,938	-0.03%
2021/08/04	22	86.61	7	86.57	86.10	15	6,030	0.25%
2021/08/03	2	88.15	1	87.30	88.00	1	6,078	0.02%
2021/08/02	6	85.85	4	86.35	86.60	2	6,180	0.03%
2021/07/30	5.1	87.23	1	85.80	85.80	4.1	6,216	0.07%
2021/07/29	2	86.30	0	0.00	87.10	2	6,226	0.03%
2021/07/28	20	86.47	6	86.50	85.90	14	6,249	0.22%
2021/07/27	12.1	90.28	9	90.59	89.30	3.1	6,322	0.05%
2021/07/26	21	91.14	41	91.64	91.70	-20	6,284	-0.32%
2021/07/23	17	90.08	9	90.13	89.20	8	6,240	0.13%
2021/07/22	8	88.95	6	88.93	89.20	2	6,484	0.03%
2021/07/21	2	88.60	11	89.52	88.20	-9	6,516	-0.14%
2021/07/20	14.1	87.11	7	87.04	86.60	7.1	6,441	0.11%
2021/07/19	15	90.06	3	89.50	89.50	12	6,373	0.19%
2021/07/16	12	91.28	10	91.61	91.30	2	6,365	0.03%
2021/07/15	15.1	90.09	2	90.50	90.40	13.1	6,363	0.21%
2021/07/14	14	91.50	3.1	90.41	90.60	11	6,334	0.17%
2021/07/13	49	96.69	83	97.63	92.20	-34	6,255	-0.54%
2021/07/12	25.1	92.01	19	92.91	94.30	6.1	5,656	0.11%
2021/07/09	1	90.50	2.1	90.16	90.20	-1.1	5,498	-0.02%
2021/07/08	7	90.71	19	91.41	91.10	-12	5,553	-0.22%
2021/07/07	1.1	91.27	9	91.21	90.80	-7.9	5,573	-0.14%
2021/07/06	33	94.04	66	94.50	92.10	-33	5,563	-0.59%
2021/07/05	12	91.55	14	91.26	91.60	-2	5,337	-0.04%
2021/07/02	8	88.98	4	89.45	89.20	4	5,510	0.07%
2021/07/01	20	89.70	14	88.86	88.00	6	5,490	0.11%
2021/06/30	14	92.34	18	91.24	92.00	-4	5,433	-0.07%
2021/06/29	44	92.04	41	91.82	92.50	3	5,408	0.06%
2021/06/28	65	93.71	30	93.97	92.40	35	5,203	0.67%
2021/06/25	63	90.26	15	91.25	91.00	48	4,772	1.01%
2021/06/24	3	85.93	3	84.53	86.20	0	4,312	0.00%
2021/06/22	1	80.10	0	0.00	79.70	1	4,216	0.02%
2021/06/21	0	0.00	3	82.47	80.80	-3	4,232	-0.07%
2021/06/18	1	83.50	3	83.37	83.30	-2	4,293	-0.05%
2021/06/17	1	82.00	1	82.00	82.00	0	4,371	0.00%
2021/06/16	0	0.00	3	81.80	80.90	-3	4,455	-0.07%
2021/06/11	0	0.00	2	81.85	81.20	-2	4,646	-0.04%
2021/06/08	1	80.00	2	81.20	79.90	-1	4,865	-0.02%
2021/06/07	3	79.40	3	80.70	80.90	0	5,077	0.00%
2021/06/04	1	81.30	0	0.00	81.00	1	5,210	0.02%
2021/06/03	11	81.82	10	81.75	81.90	1	5,331	0.02%
2021/06/02	3	80.93	14	80.80	80.60	-11	5,422	-0.20%
2021/06/01	7	83.66	6	83.95	82.50	1	5,826	0.02%
2021/05/31	3	81.27	4	81.73	82.00	-1	5,898	-0.02%
2021/05/28	1	79.90	8	80.86	81.20	-7	5,980	-0.12%
2021/05/27	11	79.20	11	79.33	79.20	0	6,098	0.00%
2021/05/26	11	79.62	15	79.53	79.00	-4	6,293	-0.06%
2021/05/25	6	78.93	6	78.68	78.20	0	6,397	0.00%
2021/05/24	1	75.10	25.3	75.84	77.40	-24.3	6,618	-0.37%
2021/05/21	2	75.30	3	75.50	76.20	-1	6,937	-0.01%
2021/05/20	10	75.31	3	75.83	73.90	7	7,728	0.09%
2021/05/19	6	74.25	7	73.97	75.00	-1	8,583	-0.01%
2021/05/18	26	71.75	41	70.18	73.60	-15	8,963	-0.17%
2021/05/17	7	68.80	6	69.28	68.30	1	8,983	0.01%
2021/05/14	7	73.41	16	74.76	73.50	-9	9,000	-0.10%
2021/05/13	9.3	72.03	11	72.85	74.20	-1.7	9,084	-0.02%
2021/05/12	16	74.79	14	74.14	72.00	2	9,244	0.02%
2021/05/11	9.2	78.53	9	77.24	77.60	0.2	9,154	0.00%
2021/05/10	13.2	83.73	1	86.50	82.50	12.2	9,133	0.13%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/06	4	77.08	1	77.90	76.90	3	9,143	0.03%
2021/05/05	1	78.60	1	77.70	77.00	0	9,153	0.00%
2021/05/04	9	80.49	2	80.65	78.10	7	9,146	0.08%
2021/05/03	4	87.43	5	86.98	85.60	-1	9,019	-0.01%
2021/04/29	8	89.00	2	90.00	88.70	6	8,986	0.07%
2021/04/28	21	93.21	25.2	93.42	90.70	-4.2	8,972	-0.05%
2021/04/27	15	90.11	7	90.20	91.20	8	8,731	0.09%
2021/04/26	7.1	89.20	1	88.90	88.90	6.1	8,680	0.07%
2021/04/23	4	87.75	0	0.00	88.20	4	8,683	0.05%
2021/04/22	1	90.00	9	88.96	86.60	-8	8,696	-0.09%
2021/04/21	7	90.33	3	89.37	88.80	4	8,661	0.05%
2021/04/20	2	88.90	3	88.93	90.00	-1	8,621	-0.01%
2021/04/19	1	89.00	1	89.40	88.80	0	8,673	0.00%
2021/04/16	1	89.40	8	90.10	89.80	-7	8,803	-0.08%
2021/04/15	4	89.95	9	89.66	89.30	-5	8,847	-0.06%
2021/04/14	3	85.47	2	89.65	87.40	1	8,872	0.01%
2021/04/13	5	89.22	3	89.10	88.10	2	8,858	0.02%
2021/04/12	1	91.10	8	90.65	90.00	-7	8,845	-0.08%
2021/04/09	17.1	92.27	5.2	91.49	90.70	11.9	8,899	0.13%
2021/04/08	10.3	92.42	27.1	93.10	93.30	-16.8	8,771	-0.19%
2021/04/07	0.1	89.00	8	89.31	89.20	-8	8,521	-0.09%
2021/04/06	5	88.78	0	0.00	87.70	5	8,521	0.06%
2021/04/01	9	90.72	5	90.02	89.70	4	8,460	0.05%
2021/03/31	3	89.97	23	89.47	89.30	-20	8,378	-0.24%
2021/03/30	6	88.63	10	89.03	88.90	-4	8,353	-0.05%
2021/03/29	3	88.67	14	88.69	88.80	-11	8,334	-0.13%
2021/03/26	11	87.63	15	88.04	88.20	-4	8,323	-0.05%
2021/03/25	12	86.76	0	0.00	86.30	12	8,295	0.14%
2021/03/24	1	87.90	5	87.70	87.50	-4	8,304	-0.05%
2021/03/23	16.1	88.23	5	87.10	87.10	11.1	8,284	0.13%
2021/03/22	14	89.61	8	89.84	88.80	6	8,227	0.07%
2021/03/19	3	90.90	3	91.00	91.10	0	8,208	0.00%
2021/03/18	3	91.47	10	91.43	91.20	-7	8,174	-0.09%
2021/03/17	8	90.13	10	90.68	89.30	-2	8,218	-0.02%
2021/03/16	9	90.04	12	90.77	89.90	-3	8,359	-0.04%
2021/03/15	5	89.10	2	88.85	88.80	3	8,476	0.04%
2021/03/12	4	89.45	2	89.65	89.10	2	8,447	0.02%
2021/03/11	13	90.88	11	92.74	90.10	2	8,423	0.02%
2021/03/10	10	90.34	17.1	90.71	90.40	-7.1	8,239	-0.09%
2021/03/09	17	88.94	19	87.95	89.20	-2	8,160	-0.02%
2021/03/08	19	87.96	16	88.97	87.00	3	8,088	0.04%
2021/03/05	41	90.80	59	90.51	88.10	-18	8,016	-0.23%
2021/03/04	9	87.11	10	88.05	86.10	-1	7,670	-0.01%
2021/03/03	25	90.22	9	89.57	89.80	16	7,702	0.21%
2021/03/02	8	90.93	5	91.46	88.90	3	7,600	0.04%
2021/02/26	29	91.62	41	91.92	92.00	-12	7,479	-0.16%
2021/02/25	13	90.88	7.1	91.06	89.70	5.9	7,279	0.08%
2021/02/24	13	93.16	58	94.36	90.70	-45	7,132	-0.63%
2021/02/23	56.1	92.57	29	92.93	93.20	27.1	6,872	0.39%
2021/02/22	64	97.69	59.1	97.89	95.80	4.9	6,549	0.07%
2021/02/19	120.4	89.96	98	89.99	94.00	22.4	5,820	0.38%	大買/
2021/02/18	19	83.62	68	84.50	85.50	-49	4,952	-0.99%
2021/02/17	9	77.04	12	76.43	77.80	-3	4,570	-0.07%
2021/02/04	8	76.88	15	77.13	77.10	-7	4,465	-0.16%
2021/02/03	49	77.20	60	76.13	75.70	-11	4,357	-0.25%
2021/02/02	1	72.90	2	72.35	72.40	-1	4,182	-0.02%
2021/02/01	3	72.20	0	0.00	72.30	3	4,219	0.07%
2021/01/29	5	77.34	13	76.65	73.80	-8	4,167	-0.19%
2021/01/28	1	73.80	10	73.30	74.30	-9	4,016	-0.22%
2021/01/27	13	75.01	6	74.13	74.80	7	3,975	0.18%
2021/01/26	2	74.10	3	75.20	72.90	-1	3,935	-0.03%
2021/01/25	4	74.08	2	73.95	73.90	2	3,903	0.05%
2021/01/22	7	72.33	0	0.00	73.20	7	3,877	0.18%
2021/01/21	6	72.85	0	0.00	71.00	6	3,846	0.16%
2021/01/20	6	73.22	2	73.40	72.10	4	3,809	0.11%
2021/01/19	2	74.55	1	74.40	75.20	1	3,750	0.03%
2021/01/18	3	73.03	1	74.70	73.80	2	3,709	0.05%
2021/01/15	11	76.37	1	77.00	75.50	10	3,670	0.27%
2021/01/14	2	77.30	3	77.90	77.70	-1	3,619	-0.03%
2021/01/13	11	76.80	16	77.31	76.70	-5	3,590	-0.14%
2021/01/12	17	77.25	5	76.96	76.10	12	3,555	0.34%
2021/01/11	23	79.29	67	79.62	79.90	-44	3,465	-1.27%
2021/01/08	4	76.95	7	77.61	77.60	-3	3,298	-0.09%
2021/01/07	3	76.83	2	77.25	77.10	1	3,212	0.03%
2021/01/06	4	74.20	4	76.35	74.60	0	3,156	0.00%
2021/01/05	5	77.38	13	77.25	77.50	-8	3,075	-0.26%
2021/01/04	13	77.66	13	76.24	78.00	0	3,019	0.00%
2020/12/31	4	74.00	1	74.50	73.90	3	2,905	0.10%
2020/12/30	3	73.90	17	74.20	74.30	-14	2,885	-0.49%
2020/12/29	14	74.06	6	74.62	73.70	8	2,867	0.28%
2020/12/28	2	73.05	1	73.00	73.00	1	2,810	0.04%
2020/12/25	2	72.50	7.1	72.42	72.70	-5.1	2,798	-0.18%
2020/12/23	3	71.23	0	0.00	71.70	3	2,781	0.11%
2020/12/22	2	72.50	0	0.00	70.20	2	2,781	0.07%
2020/12/21	2	72.60	0	0.00	72.20	2	2,772	0.07%
2020/12/18	5	73.90	1	73.70	73.60	4	2,747	0.15%
2020/12/17	4	72.73	0	0.00	72.30	4	2,701	0.15%
2020/12/16	14	72.94	0	0.00	72.50	14	2,699	0.52%
2020/12/15	7	73.27	1	73.00	72.20	6	2,672	0.22%
2020/12/14	1	75.80	2	76.35	75.50	-1	2,592	-0.04%
2020/12/11	40	78.23	8	78.55	77.20	32	2,545	1.26%
2020/12/10	15	79.04	9	78.71	79.90	6	2,382	0.25%
2020/12/09	54	76.58	37	77.11	78.80	17	2,176	0.78%
2020/12/07	4	72.83	0	0.00	72.50	4	1,922	0.21%
2020/12/04	1	74.20	0	0.00	73.70	1	1,889	0.05%
2020/12/03	3	74.13	3	74.73	74.20	0	1,868	0.00%
2020/12/02	4	73.18	36	73.10	73.90	-32	1,793	-1.78%
2020/12/01	11	72.05	10	72.21	72.40	1	1,747	0.06%
2020/11/30	23	73.40	4	73.58	73.20	19	1,727	1.10%
2020/11/27	20	72.74	7	73.26	74.00	13	1,682	0.77%
2020/11/26	5	71.00	4	71.10	70.70	1	1,507	0.07%
2020/11/25	2	70.65	1	70.20	70.20	1	1,493	0.07%
2020/11/24	0	0.00	1	70.50	70.60	-1	1,471	-0.07%
2020/11/20	1	69.30	1	69.50	70.00	0	1,459	0.00%
2020/11/19	1	69.40	1	70.00	69.30	0	1,458	0.00%
2020/11/18	11	70.85	6	70.83	70.30	5	1,453	0.34%
2020/11/17	0	0.00	2	69.40	69.40	-2	1,379	-0.14%
2020/11/16	0	0.00	2	68.90	68.70	-2	1,424	-0.14%
2020/11/12	1	69.30	7	69.21	69.00	-6	1,426	-0.42%
2020/11/11	2	68.70	0	0.00	68.80	2	1,410	0.14%
2020/11/10	4	68.00	7	68.53	68.50	-3	1,405	-0.21%
2020/11/09	4	66.93	0	0.00	67.90	4	1,366	0.29%
2020/11/06	1	65.50	1	65.30	64.70	0	1,330	0.00%
2020/11/05	6	65.22	0	0.00	64.90	6	1,371	0.44%
2020/11/04	1	65.10	1	64.90	65.30	0	1,386	0.00%
2020/11/03	1	64.50	4	65.00	64.70	-3	1,411	-0.21%
2020/11/02	2	62.95	0	0.00	63.00	2	1,442	0.14%
2020/10/30	1	63.80	0	0.00	63.60	1	1,485	0.07%
2020/10/29	0	0.00	1	63.90	63.90	-1	1,514	-0.07%
2020/10/28	3	64.47	3	64.43	64.10	0	1,529	0.00%
2020/10/27	1	65.30	2	65.00	65.00	-1	1,540	-0.06%
2020/10/26	1	65.30	1	65.30	64.90	0	1,581	0.00%
2020/10/23	6	64.85	0	0.00	65.20	6	1,610	0.37%
2020/10/22	0	0.00	1	65.70	65.30	-1	1,660	-0.06%
2020/10/21	0	0.00	1	66.40	66.40	-1	1,705	-0.06%
2020/10/20	0	0.00	5	65.74	65.90	-5	1,770	-0.28%
2020/10/19	1	65.20	0	0.00	65.70	1	1,809	0.06%
2020/10/16	5	66.06	0	0.00	64.80	5	1,906	0.26%
2020/10/15	1	66.10	0	0.00	65.60	1	1,973	0.05%
2020/10/14	1	65.00	1	66.70	66.60	0	1,992	0.00%
2020/10/13	1	64.60	0	0.00	64.70	1	2,014	0.05%
2020/10/12	0	0.00	2	65.30	65.30	-2	2,061	-0.10%
2020/10/08	0	0.00	1	66.00	66.00	-1	2,110	-0.05%
2020/10/07	0	0.00	6	65.43	65.60	-6	2,182	-0.27%
2020/10/06	1	65.30	1	65.40	65.40	0	2,244	0.00%
2020/10/05	1	64.70	0	0.00	64.70	1	2,411	0.04%
2020/09/29	0	0.00	2	64.30	64.10	-2	3,243	-0.06%
2020/09/28	2	63.50	4	64.65	65.30	-2	3,547	-0.06%
2020/09/25	2	63.00	0	0.00	62.20	2	3,596	0.06%
2020/09/24	3	64.43	0	0.00	63.90	3	3,593	0.08%
2020/09/23	0	0.00	8	66.01	65.80	-8	3,587	-0.22%
2020/09/22	3	66.40	1	66.60	66.10	2	3,637	0.05%
2020/09/21	0	0.00	3	67.33	67.10	-3	3,647	-0.08%
2020/09/18	5	68.26	4	67.80	68.10	1	3,653	0.03%
2020/09/17	2	67.90	5	67.80	67.90	-3	3,672	-0.08%
2020/09/16	1	67.10	6	67.05	66.90	-5	3,674	-0.14%
2020/09/15	0	0.00	1	66.70	66.80	-1	3,674	-0.03%
2020/09/14	3	65.80	6	66.25	66.30	-3	3,807	-0.08%
2020/09/11	3	63.90	2	64.20	64.00	1	3,815	0.03%
2020/09/10	1	64.40	1	65.40	64.40	0	3,849	0.00%
2020/09/08	1	66.20	2	65.00	65.10	-1	3,898	-0.03%
2020/09/07	2	65.75	0	0.00	65.70	2	3,931	0.05%
2020/09/04	1	66.00	5	66.18	66.40	-4	3,990	-0.10%
2020/09/03	3	67.87	2	67.70	67.50	1	4,170	0.02%
2020/09/02	4	68.20	8	67.76	68.20	-4	4,182	-0.10%
2020/09/01	1	65.50	2	65.50	65.50	-1	4,161	-0.02%
2020/08/31	5	66.42	0	0.00	66.00	5	4,173	0.12%
2020/08/28	1	66.00	0	0.00	66.10	1	4,203	0.02%
2020/08/27	0	0.00	1	67.00	66.10	-1	4,267	-0.02%
2020/08/26	1	66.50	3	66.50	66.60	-2	4,415	-0.05%
2020/08/25	1	65.40	1	65.50	65.30	0	4,424	0.00%
2020/08/24	1	63.90	0	0.00	64.30	1	4,426	0.02%
2020/08/21	1	65.00	0	0.00	65.00	1	4,434	0.02%
2020/08/20	8	64.35	1	66.40	63.60	7	4,430	0.16%
2020/08/19	4	69.18	0	0.00	68.50	4	4,386	0.09%
2020/08/18	5	70.36	0	0.00	70.30	5	4,369	0.11%
2020/08/17	0	0.00	5	71.34	70.80	-5	4,367	-0.11%
2020/08/14	2	69.60	4	70.05	70.70	-2	4,370	-0.05%
2020/08/12	5	69.90	1	70.10	69.90	4	4,365	0.09%
2020/08/11	0	0.00	51	70.12	71.10	-51	4,377	-1.17%
2020/08/10	1	70.00	0	0.00	69.90	1	4,387	0.02%
2020/08/07	1	72.10	1	70.90	70.80	0	4,407	0.00%
2020/08/06	0	0.00	7	71.69	71.60	-7	4,397	-0.16%
2020/08/05	0	0.00	5	71.38	71.30	-5	4,403	-0.11%
2020/08/04	1	70.40	10	70.60	69.90	-9	4,400	-0.20%
2020/08/03	2	69.25	0	0.00	69.00	2	4,527	0.04%
2020/07/31	54	68.92	1	68.90	69.00	53	4,580	1.16%
2020/07/30	1	69.50	0	0.00	69.40	1	4,592	0.02%
2020/07/29	8	67.51	0	0.00	68.50	8	4,577	0.17%
2020/07/28	5.1	68.03	2	67.60	67.30	3.1	4,577	0.07%
2020/07/27	2	69.15	1	69.20	69.00	1	4,590	0.02%
2020/07/24	8	70.95	3	70.90	70.40	5	4,594	0.11%
2020/07/23	0	0.00	28	72.36	72.30	-28	4,568	-0.61%
2020/07/22	1	73.60	1.1	74.26	73.00	-0.1	4,581	0.00%
2020/07/21	31	72.40	4	72.50	72.00	27	4,496	0.60%
2020/07/20	2	71.05	0	0.00	71.00	2	4,452	0.04%
2020/07/17	4	71.60	1	72.10	71.20	3	4,448	0.07%
2020/07/16	16	72.25	12	72.33	71.50	4	4,457	0.09%
2020/07/15	2	71.30	3	72.13	71.20	-1	4,439	-0.02%
2020/07/14	31	73.42	8	72.88	72.60	23	4,456	0.52%
2020/07/13	22	75.37	1	75.10	75.20	21	4,414	0.48%
2020/07/10	35	77.89	42	76.90	75.00	-7	4,421	-0.16%
2020/07/09	45	80.72	41	80.28	79.90	4	4,363	0.09%
2020/07/08	207	80.78	241	82.18	81.40	-34	4,194	-0.81%	大買/大賣/
2020/07/07	61	74.48	16	75.08	77.10	45	3,612	1.25%
2020/07/06	1	71.20	3	71.93	72.10	-2	3,368	-0.06%
2020/07/03	1	70.90	0	0.00	70.60	1	3,365	0.03%
2020/07/02	14	71.42	1	71.10	71.20	13	3,431	0.38%
2020/07/01	1	71.30	4	71.63	71.00	-3	3,440	-0.09%
2020/06/30	3	70.30	3	70.33	70.10	0	3,412	0.00%
2020/06/29	7	69.11	0	0.00	68.80	7	3,425	0.20%
2020/06/24	0	0.00	1	69.90	70.20	-1	3,431	-0.03%
2020/06/22	2	70.60	1	70.40	70.70	1	3,480	0.03%
2020/06/19	0	0.00	3	71.33	70.00	-3	3,529	-0.09%
2020/06/18	0	0.00	2	70.35	70.70	-2	3,433	-0.06%
2020/06/17	1	70.10	0	0.00	70.30	1	3,447	0.03%
2020/06/15	1	69.20	0	0.00	68.00	1	3,541	0.03%
2020/06/12	3	68.00	4	67.85	68.80	-1	3,559	-0.03%
2020/06/11	14	71.55	25	71.12	69.90	-11	3,586	-0.31%
2020/06/10	11	73.23	9	74.50	72.20	2	3,590	0.06%
2020/06/09	12	72.20	1	72.50	72.40	11	3,506	0.31%
2020/06/08	4	71.88	1	71.70	71.50	3	3,570	0.08%
2020/06/05	1	71.90	6	72.13	72.50	-5	3,567	-0.14%
2020/06/04	2	72.25	1	71.50	71.40	1	3,593	0.03%
2020/06/03	14	72.80	22	72.66	72.40	-8	3,618	-0.22%
2020/06/02	33	72.25	21	71.38	72.30	12	3,568	0.34%
2020/06/01	10	70.50	10	70.39	70.60	0	3,436	0.00%
2020/05/29	1	68.70	0	0.00	68.50	1	3,434	0.03%
2020/05/28	1	68.90	0	0.00	68.80	1	3,474	0.03%
2020/05/27	1	70.10	0	70.20	70.20	1	3,511	0.03%
2020/05/26	0	0.00	19	70.25	69.50	-19	3,585	-0.53%
2020/05/22	1	68.00	0	0.00	68.10	1	3,694	0.03%
2020/05/21	2	69.70	4	69.48	69.60	-2	3,740	-0.05%
2020/05/19	2	68.00	1	68.10	68.00	1	3,884	0.03%
2020/05/18	2	67.40	1	67.30	67.30	1	4,012	0.02%
2020/05/15	5	67.54	7	67.40	67.20	-2	4,013	-0.05%
2020/05/14	4	69.75	0	0.00	68.80	4	4,008	0.10%
2020/05/13	12	71.10	3	71.10	70.80	9	4,004	0.22%
2020/05/12	3	71.27	3	70.93	71.00	0	4,052	0.00%
2020/05/11	4	70.83	5	70.82	70.90	-1	4,099	-0.02%
2020/05/08	20	71.33	7	72.06	70.70	13	4,087	0.32%
2020/05/07	5	72.90	16	73.31	74.60	-11	3,973	-0.28%
2020/05/06	2	71.55	1	71.50	71.30	1	3,944	0.03%
2020/05/05	1	71.50	1	71.30	71.20	0	3,964	0.00%
2020/05/04	0	0.00	32	71.00	70.70	-32	4,041	-0.79%
2020/04/30	2	73.00	3	73.13	72.60	-1	4,096	-0.02%
2020/04/29	12	72.23	3	71.47	71.30	9	4,105	0.22%
2020/04/28	12	70.88	4	70.80	70.40	8	4,132	0.19%
2020/04/27	26	70.48	8	70.29	70.40	18	4,228	0.43%
2020/04/24	2	68.80	0	0.00	68.20	2	4,231	0.05%
2020/04/23	4	69.15	4	68.23	68.50	0	4,294	0.00%
2020/04/22	3	68.17	5	68.00	68.50	-2	4,402	-0.05%
2020/04/21	4	68.25	2	70.00	67.50	2	4,488	0.04%
2020/04/20	1	70.30	2	69.75	70.40	-1	4,530	-0.02%
2020/04/17	3	70.90	6	70.30	69.20	-3	4,584	-0.07%
2020/04/16	3	69.63	3	69.80	69.70	0	4,725	0.00%
2020/04/15	5	69.92	24	69.48	70.10	-19	4,829	-0.39%
2020/04/14	23	69.50	18	69.57	69.70	5	4,917	0.10%
2020/04/13	3	68.17	1	68.10	67.40	2	5,160	0.04%
2020/04/09	8	68.34	6	67.40	67.30	2	5,868	0.03%
2020/04/08	3	67.40	15	67.59	68.40	-12	6,121	-0.20%
2020/04/07	5	66.58	8	65.76	66.60	-3	6,268	-0.05%
2020/04/06	1	62.50	2	61.65	62.40	-1	6,416	-0.02%
2020/04/01	2	61.45	3	61.70	62.00	-1	6,722	-0.01%
2020/03/30	1	59.30	2	60.85	61.90	-1	7,651	-0.01%
2020/03/27	2	63.70	6	62.58	61.00	-4	7,928	-0.05%
2020/03/26	2	61.05	2	61.30	61.80	0	8,385	0.00%
2020/03/25	15	61.95	6	61.83	61.60	9	8,673	0.10%
2020/03/24	4	58.98	4	58.90	58.90	0	8,750	0.00%
2020/03/23	5	54.34	0	0.00	54.10	5	8,864	0.06%
2020/03/20	9	56.23	18	56.70	57.50	-9	9,195	-0.10%
2020/03/19	19	53.03	0	0.00	52.30	19	9,238	0.21%
2020/03/18	7	60.26	12	60.68	58.10	-5	9,165	-0.05%
2020/03/17	5	60.06	16	61.70	60.20	-11	9,235	-0.12%
2020/03/16	12.1	65.19	2	68.80	62.00	10.1	9,171	0.11%
2020/03/13	6	64.63	13	65.58	68.00	-7	9,102	-0.08%
2020/03/12	13	73.42	12	72.44	71.00	1	9,013	0.01%
2020/03/11	18	80.33	38	79.03	78.50	-20	8,929	-0.22%
2020/03/10	32	79.96	18	77.79	80.80	14	8,950	0.16%
2020/03/09	11	80.18	5	80.16	79.00	6	8,906	0.07%
2020/03/06	2	82.95	26	82.78	83.20	-24	8,846	-0.27%
2020/03/05	27	85.23	1	84.80	84.60	26	8,831	0.29%
2020/03/04	4	83.58	11	82.99	83.70	-7	8,817	-0.08%
2020/03/03	6	83.75	3	84.07	83.70	3	8,805	0.03%
2020/03/02	5	81.94	5	80.36	81.50	0	8,759	0.00%
2020/02/27	20	85.83	10	85.23	83.70	10	8,723	0.11%
2020/02/26	8	88.90	0	0.00	88.30	8	8,644	0.09%
2020/02/25	9	90.69	3	90.83	90.30	6	8,605	0.07%
2020/02/24	6	91.53	1	91.30	91.90	5	8,532	0.06%
2020/02/21	1	90.30	12	91.12	90.70	-11	8,502	-0.13%
2020/02/20	20	92.39	35	91.62	91.00	-15	8,474	-0.18%
2020/02/19	19	91.07	7	89.01	92.10	12	8,358	0.14%
2020/02/18	3	88.63	5	88.40	88.30	-2	8,233	-0.02%
2020/02/17	0	0.00	2	88.20	88.40	-2	8,238	-0.02%
2020/02/14	1	88.30	4	88.35	88.80	-3	8,215	-0.04%
2020/02/13	6	87.78	35	87.86	87.80	-29	8,200	-0.35%
2020/02/12	53	88.32	27	87.93	88.50	26	8,187	0.32%
2020/02/11	1	84.60	8	85.48	85.50	-7	8,131	-0.09%
2020/02/10	4	84.20	1	83.90	84.00	3	8,140	0.04%
2020/02/07	2	86.30	1	85.40	85.40	1	8,138	0.01%
2020/02/06	3	87.80	11	87.34	88.00	-8	8,139	-0.10%
2020/02/05	11	87.07	6	88.88	86.70	5	8,141	0.06%
2020/02/04	10	87.35	17	87.44	87.60	-7	8,089	-0.09%
2020/02/03	11	82.56	4	82.18	84.80	7	8,065	0.09%
2020/01/31	9	86.77	24	86.50	86.50	-15	8,256	-0.18%
2020/01/30	7	87.06	16	87.59	86.60	-9	8,282	-0.11%
2020/01/20	11	95.95	2	95.55	96.20	9	8,158	0.11%
2020/01/17	9	95.71	2	95.95	95.00	7	8,174	0.09%
2020/01/16	7	96.10	6	96.02	96.60	1	8,264	0.01%
2020/01/15	11	96.33	15	97.74	95.50	-4	8,159	-0.05%
2020/01/14	15	98.55	7	98.27	98.30	8	8,055	0.10%
2020/01/13	11	97.11	0	0.00	98.20	11	7,961	0.14%
2020/01/10	6	99.30	8	98.66	97.00	-2	7,897	-0.03%
2020/01/09	34	99.91	23.4	99.53	100.50	10.6	7,686	0.14%
2020/01/08	17	98.76	15	99.43	97.40	2	7,556	0.03%
2020/01/07	15	99.03	20	98.77	99.20	-5	7,403	-0.07%
2020/01/06	17	105.32	15	106.17	103.00	2	7,077	0.03%
2020/01/03	8	105.25	7	104.57	104.50	1	6,656	0.02%
2020/01/02	20	109.30	13	109.77	108.50	7	6,306	0.11%
2019/12/31	15	107.13	20	106.95	108.00	-5	6,011	-0.08%
2019/12/30	32	105.95	30	106.65	105.50	2	5,801	0.03%
2019/12/27	20	106.78	24	106.69	106.00	-4	5,576	-0.07%
2019/12/26	43	106.19	62	107.04	106.50	-19	5,269	-0.36%
2019/12/25	24	98.35	26	98.96	101.50	-2	4,672	-0.04%
2019/12/24	36.2	96.30	34	96.35	96.50	2.2	4,318	0.05%
2019/12/23	25	95.73	47	97.02	95.80	-22	4,028	-0.55%
2019/12/20	14	88.24	20	88.23	88.90	-6	3,572	-0.17%
2019/12/19	15	86.73	23	86.61	85.60	-8	3,250	-0.25%
2019/12/18	19	86.18	22.2	86.57	86.50	-3.2	3,126	-0.10%
2019/12/17	40	86.29	64	86.23	86.00	-24	3,007	-0.80%
2019/12/16	11	81.93	14.1	81.91	82.80	-3.1	2,674	-0.11%
2019/12/13	2	79.20	3	80.49	79.10	-1	2,585	-0.04%
2019/12/12	28	80.99	18	81.39	80.20	10	2,560	0.39%
2019/12/11	0	0.00	1	79.00	79.10	-1	2,464	-0.04%
2019/12/10	1	79.00	0	0.00	79.20	1	2,462	0.04%
2019/12/09	0	0.00	3	79.33	78.90	-3	2,476	-0.12%
2019/12/06	0	0.00	2	79.10	78.40	-2	2,492	-0.08%
2019/12/05	4	79.15	1	78.70	78.70	3	2,519	0.12%
2019/12/04	2	77.30	0	0.00	77.10	2	2,481	0.08%
2019/12/03	2	77.35	6	77.70	77.10	-4	2,497	-0.16%
2019/12/02	0	0.00	1	77.90	77.40	-1	2,515	-0.04%
2019/11/29	3	78.27	0	0.00	78.40	3	2,554	0.12%
2019/11/28	1	77.80	0	0.00	77.80	1	2,560	0.04%
2019/11/27	0	0.00	2	78.50	78.70	-2	2,591	-0.08%
2019/11/26	1	78.40	6	78.68	78.90	-5	2,729	-0.18%
2019/11/25	2	77.50	3	77.00	77.40	-1	2,839	-0.04%
2019/11/22	2	76.70	11	77.05	76.50	-9	2,859	-0.31%
2019/11/21	14	75.67	3	76.27	76.50	11	2,896	0.38%
2019/11/20	9	76.99	2	76.90	76.60	7	2,931	0.24%
2019/11/19	1	78.00	0	0.00	77.80	1	2,967	0.03%
2019/11/18	3	77.93	2	78.00	78.10	1	2,988	0.03%
2019/11/15	0	0.00	2	78.30	78.20	-2	3,030	-0.07%
2019/11/14	6	78.58	3	78.50	77.70	3	3,075	0.10%
2019/11/13	4	79.33	0	0.00	79.10	4	3,136	0.13%
2019/11/12	2	79.65	0	0.00	80.10	2	3,145	0.06%
2019/11/11	6	80.17	8	80.60	79.70	-2	3,175	-0.06%
2019/11/08	2	83.00	3	83.10	83.00	-1	3,204	-0.03%
2019/11/07	1	84.90	2	84.10	83.60	-1	3,248	-0.03%
2019/11/06	4	85.10	2	84.40	84.20	2	3,240	0.06%
2019/11/05	10	86.40	16	85.33	85.20	-6	3,239	-0.19%
2019/11/04	8	85.64	1	85.60	85.40	7	3,240	0.22%
2019/11/01	7	84.84	1	84.80	85.30	6	3,225	0.19%
2019/10/31	7	84.27	3	84.80	84.00	4	3,225	0.12%
2019/10/30	14	85.82	9	85.87	84.90	5	3,181	0.16%
2019/10/29	8	83.15	13	83.55	84.80	-5	2,957	-0.17%
2019/10/28	0	0.00	1	83.00	82.10	-1	2,908	-0.03%
2019/10/25	11	83.45	6	83.58	83.00	5	2,909	0.17%
2019/10/24	9	83.54	13	83.64	84.30	-4	2,857	-0.14%
2019/10/23	4	81.25	0	0.00	81.10	4	2,728	0.15%
2019/10/21	1	80.50	0	0.00	80.20	1	2,780	0.04%
2019/10/18	1	81.20	1	81.10	80.80	0	2,802	0.00%
2019/10/17	1	80.10	0	0.00	79.80	1	2,838	0.04%
2019/10/16	1	79.90	2	80.05	79.80	-1	2,929	-0.03%
2019/10/15	9	79.30	1	80.00	79.10	8	3,218	0.25%
2019/10/14	2	78.60	1	78.80	78.90	1	3,284	0.03%
2019/10/09	2	79.45	2	79.10	79.00	0	3,275	0.00%
2019/10/08	0	0.00	1	81.20	80.40	-1	3,290	-0.03%
2019/10/07	12	81.85	6.1	81.59	81.10	5.9	3,333	0.18%
2019/10/03	0	0.00	1	80.80	80.60	-1	3,366	-0.03%
2019/10/02	6	81.37	6	81.15	81.50	0	3,389	0.00%
2019/10/01	2	79.90	2	79.85	80.60	0	3,381	0.00%
2019/09/27	3	78.63	0	0.00	78.30	3	3,409	0.09%
2019/09/26	1	80.10	1	80.20	79.30	0	3,494	0.00%
2019/09/25	5	79.82	1	79.40	79.30	4	3,539	0.11%
2019/09/24	1	81.70	0	0.00	81.20	1	3,690	0.03%
2019/09/23	0	0.00	3	81.27	81.00	-3	3,757	-0.08%
2019/09/20	6	80.53	2	80.20	80.70	4	4,061	0.10%
2019/09/19	4	81.12	1	81.20	80.40	3	4,033	0.07%
2019/09/18	3	81.73	0	0.00	81.50	3	4,017	0.07%
2019/09/17	0	0.00	8	82.34	81.90	-8	4,030	-0.20%
2019/09/16	5	81.46	3	81.73	81.50	2	4,101	0.05%
2019/09/12	2	82.80	14	82.94	82.60	-12	4,166	-0.29%
2019/09/11	0	0.00	10	82.55	82.30	-10	4,240	-0.24%
2019/09/10	3	82.27	4	82.33	82.30	-1	4,277	-0.02%
2019/09/09	2	83.80	9	83.71	83.60	-7	4,317	-0.16%
2019/09/06	2	85.40	2	85.50	85.30	0	4,528	0.00%
2019/09/05	1	86.60	1	86.40	85.90	0	4,789	0.00%
2019/09/04	1	85.50	1	85.50	85.50	0	4,813	0.00%
2019/09/03	2	86.50	8	86.59	84.70	-6	4,841	-0.12%
2019/09/02	3	86.23	2	85.65	86.00	1	4,833	0.02%
2019/08/30	4	86.65	4	86.78	85.70	0	4,851	0.00%
2019/08/29	26	87.82	2	88.05	86.10	24	4,820	0.50%
2019/08/28	14	85.94	22	86.90	87.70	-8	4,687	-0.17%
2019/08/27	2	83.65	2	84.00	84.00	0	4,565	0.00%
2019/08/26	2	82.35	3	83.27	82.00	-1	4,579	-0.02%
2019/08/23	3	87.27	2	86.10	85.10	1	4,534	0.02%
2019/08/22	3	86.67	30	86.60	85.80	-27	4,491	-0.60%
2019/08/21	22	85.70	2	85.35	85.30	20	4,431	0.45%
2019/08/20	3	85.17	5	85.10	85.30	-2	4,411	-0.05%
2019/08/19	1	85.00	3	84.77	84.10	-2	4,378	-0.05%
2019/08/16	2	83.40	8	83.74	85.00	-6	4,345	-0.14%
2019/08/15	4	81.28	5	82.00	82.60	-1	4,266	-0.02%
2019/08/14	10	82.29	17	82.19	82.30	-7	4,258	-0.16%
2019/08/13	10	81.19	7	82.49	80.70	3	4,238	0.07%
2019/08/12	4	82.68	20	82.47	82.90	-16	4,208	-0.38%
2019/08/08	6	79.43	7	79.20	79.50	-1	4,154	-0.02%
2019/08/07	11	78.42	13	79.06	78.00	-2	4,167	-0.05%
2019/08/06	5	76.14	7	76.99	79.50	-2	4,196	-0.05%
2019/08/05	8	78.85	7	79.26	78.00	1	4,198	0.02%
2019/08/02	11	80.44	5	81.08	80.60	6	4,196	0.14%
2019/08/01	2	82.70	5	82.76	82.70	-3	4,210	-0.07%
2019/07/31	8	82.26	8	82.60	83.40	0	4,220	0.00%
2019/07/30	12	83.18	1	82.20	81.80	11	4,191	0.26%
2019/07/29	2	85.70	2	86.10	85.10	0	4,203	0.00%
2019/07/26	3	85.33	2	85.50	85.40	1	4,270	0.02%
2019/07/25	5	86.00	8	85.03	86.00	-3	4,275	-0.07%
2019/07/24	5	84.24	1	84.30	84.30	4	4,282	0.09%
2019/07/23	9	85.28	4	85.80	84.80	5	4,307	0.12%
2019/07/22	4	85.05	2	85.00	84.90	2	4,351	0.05%
2019/07/19	9	85.26	16	85.55	85.00	-7	4,365	-0.16%
2019/07/18	3	85.77	65	86.11	85.00	-62	4,337	-1.43%
2019/07/17	83	90.16	27	89.45	87.20	56	4,321	1.30%
2019/07/16	16	88.09	8	87.36	86.80	8	4,094	0.20%
2019/07/15	7	85.76	3	85.73	86.00	4	4,122	0.10%
2019/07/12	1	86.00	0	0.00	85.80	1	4,268	0.02%
2019/07/11	4	86.78	28	86.76	86.00	-24	4,338	-0.55%
2019/07/10	2	85.15	3	85.63	86.40	-1	4,383	-0.02%
2019/07/09	2	84.30	6	84.00	84.00	-4	4,450	-0.09%
2019/07/08	0	0.00	5	85.68	85.10	-5	4,593	-0.11%
2019/07/05	3	86.67	5	86.40	86.40	-2	4,668	-0.04%
2019/07/04	3	86.10	10	86.03	86.00	-7	4,777	-0.15%
2019/07/03	9	88.71	11	89.40	87.00	-2	4,814	-0.04%
2019/07/02	2	88.50	19	89.06	88.50	-17	4,827	-0.35%
2019/07/01	31	91.48	30	90.53	89.70	1	4,829	0.02%
2019/06/28	2	86.05	2	86.90	86.90	0	4,801	0.00%
2019/06/27	27	86.59	27	86.62	86.90	0	5,131	0.00%
2019/06/26	1	81.20	3	81.77	82.40	-2	4,997	-0.04%
2019/06/25	5	81.14	11	81.91	81.30	-6	5,226	-0.11%
2019/06/24	12	82.13	3	82.07	82.70	9	5,489	0.16%
2019/06/21	1	82.30	7	83.20	80.80	-6	6,009	-0.10%
2019/06/20	9	83.63	19	83.71	84.00	-10	6,228	-0.16%
2019/06/19	6	82.60	17	82.61	82.20	-11	6,977	-0.16%
2019/06/18	11	82.67	5	82.32	80.80	6	7,536	0.08%
2019/06/17	15	81.90	8	81.25	83.00	7	7,921	0.09%
2019/06/14	19	82.01	24	82.31	81.60	-5	7,923	-0.06%
2019/06/13	44	81.19	18.1	80.50	80.40	25.9	7,774	0.33%
2019/06/12	12	75.30	0	0.00	76.00	12	7,605	0.16%
2019/06/11	12	73.66	17	74.75	74.10	-5	7,906	-0.06%
2019/06/10	2	72.50	9	73.50	73.50	-7	8,015	-0.09%
2019/06/06	10	70.18	20	70.80	70.00	-10	8,052	-0.12%
2019/06/04	1	72.40	1	72.10	72.10	0	8,039	0.00%
2019/06/03	2	72.20	1	72.20	72.20	1	8,071	0.01%
2019/05/31	16	74.34	16	74.33	73.60	0	8,119	0.00%
2019/05/30	1	72.70	5	73.12	73.10	-4	8,167	-0.05%
2019/05/29	1	72.00	0	0.00	72.20	1	8,229	0.01%
2019/05/27	0	0.00	4	72.70	72.30	-4	8,334	-0.05%
2019/05/24	1	73.90	7	72.93	72.60	-6	8,468	-0.07%
2019/05/23	4	73.38	4	73.95	72.90	0	8,607	0.00%
2019/05/22	3	77.30	3	76.43	75.50	0	9,113	0.00%
2019/05/21	6	76.68	4	74.95	77.30	2	9,173	0.02%
2019/05/20	3	75.53	8	75.44	75.20	-5	9,297	-0.05%
2019/05/17	9	76.37	2	77.95	75.00	7	9,366	0.07%
2019/05/16	5	78.80	3	78.97	78.00	2	9,375	0.02%
2019/05/15	9	80.21	17	80.48	80.00	-8	9,406	-0.09%
2019/05/14	3	76.67	8	78.51	80.60	-5	9,518	-0.05%
2019/05/13	11	79.78	6	78.95	78.50	5	9,507	0.05%
2019/05/10	23	83.23	7	82.14	81.50	16	9,510	0.17%
2019/05/09	4	82.03	4	83.40	82.00	0	9,554	0.00%
2019/05/08	0	0.00	2	85.25	85.40	-2	9,574	-0.02%
2019/05/07	2	86.90	0	0.00	86.00	2	9,573	0.02%
2019/05/06	5	86.82	16	86.20	85.70	-11	9,611	-0.11%
2019/05/03	36	90.05	18	90.07	89.70	18	9,571	0.19%
2019/05/02	5	88.16	9	88.34	88.00	-4	9,524	-0.04%
2019/04/30	7	86.67	22	87.09	88.30	-15	9,544	-0.16%
2019/04/29	2	86.50	3	86.73	85.50	-1	9,591	-0.01%
2019/04/26	10	87.97	43	86.77	87.50	-33	9,773	-0.34%
2019/04/25	14	91.99	13	91.72	91.40	1	9,894	0.01%
2019/04/24	6	90.85	4	90.88	90.80	2	9,943	0.02%
2019/04/23	4	90.35	3	90.43	90.40	1	10,073	0.01%
2019/04/22	6	91.98	11.1	91.66	92.00	-5.1	10,362	-0.05%
2019/04/19	6	92.50	1	92.30	91.30	5	10,529	0.05%
2019/04/18	5	91.86	3	94.17	92.50	2	10,755	0.02%
2019/04/17	8	91.41	0	0.00	91.20	8	10,669	0.07%
2019/04/16	2	92.95	3	92.93	92.20	-1	10,632	-0.01%
2019/04/15	11	92.31	14	92.51	93.60	-3	10,584	-0.03%
2019/04/12	18	92.37	24	92.76	91.50	-6	10,511	-0.06%
2019/04/11	5	96.14	3	95.90	94.80	2	10,375	0.02%
2019/04/10	7	97.63	5	97.18	96.30	2	10,308	0.02%
2019/04/09	7	97.00	6	98.07	96.10	1	10,267	0.01%
2019/04/08	18	97.29	9	98.23	96.50	9	10,221	0.09%
2019/04/03	7	97.99	6	97.97	97.50	1	10,114	0.01%
2019/04/02	6	98.13	4	98.85	98.80	2	10,066	0.02%
2019/04/01	53	100.30	19	100.96	97.40	34	9,895	0.34%
2019/03/29	6	97.22	23	97.09	98.40	-17	9,486	-0.18%
2019/03/28	8	97.56	17	97.56	96.40	-9	9,346	-0.10%
2019/03/27	37	97.11	16	97.40	97.70	21	9,125	0.23%
2019/03/26	48	98.94	64	99.28	99.10	-16	8,857	-0.18%
2019/03/25	14	92.85	21	93.11	95.60	-7	8,350	-0.08%
2019/03/22	82	94.75	39	94.82	94.60	43	8,080	0.53%
2019/03/21	8	89.69	34	88.83	90.50	-26	7,287	-0.36%
2019/03/20	7	85.37	17	84.71	82.30	-10	6,741	-0.15%
2019/03/19	2	79.80	3	79.53	80.20	-1	6,353	-0.02%
2019/03/18	0	0.00	7	79.69	78.80	-7	6,301	-0.11%
2019/03/15	4	78.73	0	0.00	78.80	4	6,244	0.06%
2019/03/14	50	79.87	38	80.04	80.10	12	6,161	0.19%
2019/03/13	5	77.00	12	78.22	79.10	-7	5,920	-0.12%
2019/03/12	7	76.46	5	76.86	75.60	2	5,834	0.03%
2019/03/11	1	74.60	0	0.00	74.90	1	5,819	0.02%
2019/03/08	2	74.60	0	0.00	74.80	2	5,987	0.03%
2019/03/07	1	75.30	0	0.00	75.60	1	6,020	0.02%
2019/03/06	4	78.55	1	78.10	77.40	3	6,106	0.05%
2019/03/05	12	77.96	13	78.39	77.20	-1	6,139	-0.02%
2019/03/04	4	78.00	1	77.60	77.00	3	6,128	0.05%
2019/02/27	3	76.60	3	76.53	77.20	0	6,089	0.00%
2019/02/26	7	78.03	6	78.42	77.50	1	6,118	0.02%
2019/02/25	21	79.68	22	79.83	79.20	-1	6,320	-0.02%
2019/02/22	12	79.48	25	79.11	78.80	-13	6,205	-0.21%
2019/02/21	39	80.27	32	79.42	79.70	7	6,066	0.12%
2019/02/20	2	75.10	5	75.90	74.20	-3	5,579	-0.05%
2019/02/19	6	75.77	7	75.23	75.00	-1	5,591	-0.02%
2019/02/18	4	73.35	5	74.48	74.50	-1	5,466	-0.02%
2019/02/15	3	72.53	4	72.45	72.50	-1	5,404	-0.02%
2019/02/14	4	75.25	1.3	74.90	74.10	2.7	5,410	0.05%
2019/02/13	14	77.01	6	76.10	74.80	8	5,440	0.15%
2019/02/12	6	75.08	1	75.00	75.00	5	5,329	0.09%
2019/02/11	7	74.63	16	74.46	74.80	-9	5,362	-0.17%
2019/01/30	4	74.73	2	74.60	73.50	2	5,743	0.03%
2019/01/29	0	0.00	8	73.73	74.00	-8	6,050	-0.13%
2019/01/28	2	73.40	4	73.10	72.70	-2	6,021	-0.03%
2019/01/25	8	73.83	3	73.30	73.20	5	6,071	0.08%
2019/01/24	3	73.03	3	72.73	72.50	0	6,106	0.00%
2019/01/23	2	73.20	6	72.62	72.50	-4	6,125	-0.07%
2019/01/22	4	73.25	3	73.73	73.00	1	6,136	0.02%
2019/01/21	7	74.36	4	74.43	73.80	3	6,157	0.05%
2019/01/18	9	74.57	22	74.21	74.30	-13	6,148	-0.21%
2019/01/17	57	75.12	68	75.35	72.70	-11	5,990	-0.18%
2019/01/16	8	74.61	11	75.07	74.10	-3	5,890	-0.05%
2019/01/15	14	74.36	5	74.36	75.50	9	5,839	0.15%
2019/01/14	25	74.65	35	75.49	75.10	-10	5,709	-0.18%
2019/01/11	25	73.15	25	72.50	71.80	0	5,386	0.00%
2019/01/10	46	71.89	20	71.25	71.50	26	5,164	0.50%
2019/01/09	11	69.11	16	68.64	67.60	-5	4,877	-0.10%
2019/01/08	19	66.92	27	67.11	68.50	-8	4,827	-0.17%
2019/01/07	10	66.32	5	66.76	66.40	5	4,801	0.10%
2019/01/04	3	62.57	4	63.50	64.00	-1	4,813	-0.02%
2019/01/03	1	65.60	0	0.00	65.30	1	4,893	0.02%
2019/01/02	1	67.40	6	67.40	67.00	-5	4,968	-0.10%
2018/12/28	21	66.55	20	66.19	66.20	1	4,990	0.02%
2018/12/27	2	64.55	3	64.47	65.20	-1	4,989	-0.02%
2018/12/26	3	63.33	0	0.00	62.70	3	4,986	0.06%
2018/12/25	7	63.89	3	63.60	63.70	4	5,055	0.08%
2018/12/24	0	0.00	1	64.80	65.00	-1	5,187	-0.02%
2018/12/21	4	64.05	5	63.02	64.60	-1	5,238	-0.02%
2018/12/20	7	65.44	3	64.10	64.50	4	5,217	0.08%
2018/12/19	4	67.28	4	66.90	66.30	0	5,225	0.00%
2018/12/18	4	68.35	4	67.70	66.70	0	5,263	0.00%
2018/12/17	10	68.20	11	68.01	68.60	-1	5,355	-0.02%
2018/12/14	6	67.75	0	0.00	67.50	6	5,358	0.11%
2018/12/13	10	68.60	19	68.18	67.40	-9	5,338	-0.17%
2018/12/12	0	0.00	4	67.48	67.70	-4	5,285	-0.08%
2018/12/11	3	64.73	1	64.10	64.60	2	5,251	0.04%
2018/12/10	7	63.37	4	63.90	63.50	3	5,277	0.06%
2018/12/07	3	65.83	9	65.78	65.60	-6	5,273	-0.11%
2018/12/06	4	65.25	3	65.93	64.70	1	5,302	0.02%
2018/12/05	17	67.66	17	67.74	66.90	0	5,326	0.00%
2018/12/04	1	70.50	8	69.83	69.90	-7	5,422	-0.13%
2018/12/03	14	69.01	16	70.04	69.80	-2	5,413	-0.04%
2018/11/30	0	0.00	3	66.63	66.70	-3	5,250	-0.06%
2018/11/29	18	68.56	6	69.15	66.50	12	5,216	0.23%
2018/11/28	3	66.53	4	67.43	68.00	-1	5,100	-0.02%
2018/11/27	34	65.92	28	66.32	66.90	6	5,032	0.12%
2018/11/26	0	0.00	8	65.09	65.00	-8	4,961	-0.16%
2018/11/23	3	64.33	4	63.95	64.40	-1	4,940	-0.02%
2018/11/22	7	66.44	55	68.02	64.10	-48	4,887	-0.98%
2018/11/21	8	63.31	2	62.45	63.60	6	4,645	0.13%
2018/11/20	5	62.70	7	62.79	62.90	-2	4,632	-0.04%
2018/11/19	13	63.65	5	63.40	63.50	8	4,629	0.17%
2018/11/16	13	63.18	16	62.85	62.60	-3	4,624	-0.06%
2018/11/15	5	61.50	8	61.26	61.70	-3	4,569	-0.07%
2018/11/14	0	0.00	6	61.75	60.80	-6	4,587	-0.13%
2018/11/13	13	59.49	6	59.83	62.20	7	4,617	0.15%
2018/11/12	8	62.80	18	61.70	61.10	-10	4,614	-0.22%
2018/11/09	5	61.64	8	61.39	62.00	-3	4,641	-0.06%
2018/11/08	2	63.55	13	62.72	61.80	-11	4,694	-0.23%
2018/11/07	25	62.41	17	62.56	63.00	8	4,732	0.17%
2018/11/06	88	64.69	38	64.55	62.50	50	4,522	1.11%
2018/11/05	6	59.28	2	59.80	60.60	4	4,226	0.09%
2018/11/02	2	58.80	3	58.53	58.20	-1	4,408	-0.02%
2018/11/01	1	58.40	1	58.30	57.90	0	4,733	0.00%
2018/10/31	2	54.50	0	0.00	55.40	2	4,905	0.04%
2018/10/30	6	52.42	2	53.05	52.40	4	4,885	0.08%
2018/10/29	10	54.57	3	54.43	54.00	7	4,862	0.14%
2018/10/26	5	55.66	4	56.58	54.80	1	4,844	0.02%
2018/10/25	7	56.60	12	56.93	56.80	-5	4,816	-0.10%
2018/10/24	2	62.00	5	59.70	60.20	-3	4,759	-0.06%
2018/10/23	3	58.70	0	0.00	58.00	3	4,734	0.06%
2018/10/22	0	0.00	1	61.30	60.90	-1	4,739	-0.02%
2018/10/19	7	57.77	0	0.00	59.70	7	4,740	0.15%
2018/10/17	0	0.00	2	58.65	58.50	-2	4,821	-0.04%
2018/10/16	2	57.85	0	0.00	57.80	2	4,898	0.04%
2018/10/15	7.1	57.73	0	0.00	57.80	7.1	5,034	0.14%
2018/10/12	15	56.13	4	56.63	57.40	11	5,083	0.22%
2018/10/11	10	55.09	3	54.83	54.50	7	5,070	0.14%
2018/10/09	13	61.25	25	60.47	60.50	-12	5,094	-0.24%
2018/10/08	3.1	65.40	8	64.85	64.80	-4.9	5,036	-0.10%
2018/10/05	5	67.66	7	67.94	67.00	-2	5,060	-0.04%
2018/10/04	5	70.28	1	70.20	70.20	4	5,118	0.08%
2018/10/03	7	69.96	1	72.90	70.00	6	5,118	0.12%
2018/10/02	24	76.26	20	75.80	73.50	4	5,095	0.08%
2018/10/01	2	73.00	0	0.00	73.30	2	5,000	0.04%
2018/09/28	5	72.50	0	0.00	72.30	5	5,050	0.10%
2018/09/27	4	71.58	2	71.70	71.70	2	5,147	0.04%
2018/09/26	10	72.06	1	71.70	71.40	9	5,164	0.17%
2018/09/25	0	0.00	4	70.90	72.20	-4	5,172	-0.08%
2018/09/21	8	68.39	9	68.84	70.20	-1	5,170	-0.02%
2018/09/20	4	70.45	3	71.03	70.70	1	5,080	0.02%
2018/09/19	0	0.00	1	70.60	70.20	-1	5,087	-0.02%
2018/09/18	2	69.45	1	70.70	70.00	1	5,141	0.02%
2018/09/17	1	71.20	3	71.73	71.70	-2	5,179	-0.04%
2018/09/14	20	70.74	14	71.27	71.70	6	5,216	0.12%
2018/09/13	6	69.72	8	68.88	68.50	-2	5,236	-0.04%
2018/09/12	12	70.48	9	68.87	69.20	3	5,278	0.06%
2018/09/11	8.1	71.05	7	71.30	70.70	1.1	5,357	0.02%
2018/09/10	8	70.21	7	70.44	69.30	1	5,325	0.02%
2018/09/07	12	79.20	11	78.41	77.00	1	5,431	0.02%
2018/09/06	1	79.40	0	0.00	79.80	1	5,571	0.02%
2018/09/05	8	79.88	6	80.72	80.20	2	5,869	0.03%
2018/09/04	2	79.40	0	0.00	79.50	2	6,252	0.03%
2018/08/31	1	79.80	0	0.00	80.80	1	7,235	0.01%
2018/08/30	1	80.70	0	0.00	80.70	1	7,340	0.01%
2018/08/27	11.1	79.03	10	80.30	80.40	1.1	7,822	0.01%
2018/08/24	2	78.50	1	78.80	78.60	1	7,863	0.01%
2018/08/23	17	80.04	11	79.90	79.30	6	7,938	0.08%
2018/08/22	0	0.00	1	80.00	80.10	-1	7,956	-0.01%
2018/08/20	4	78.63	22	78.99	78.60	-18	8,107	-0.22%
2018/08/17	9.1	80.81	8	80.99	79.50	1.1	8,203	0.01%
2018/08/16	6	78.88	12	77.91	80.00	-6	8,362	-0.07%
2018/08/15	7	80.67	3	80.43	80.00	4	8,296	0.05%
2018/08/14	2	81.40	0	0.00	81.60	2	8,375	0.02%
2018/08/13	18	82.75	8	82.71	82.60	10	8,370	0.12%
2018/08/10	1	91.60	10	90.11	88.30	-9	8,213	-0.11%
2018/08/09	17	90.62	63	90.00	90.80	-46	8,330	-0.55%
2018/08/08	52	91.07	47	91.26	92.20	5	8,183	0.06%
2018/08/07	12	85.16	34	82.67	83.90	-22	7,839	-0.28%
2018/08/06	12	88.05	0	0.00	88.00	12	7,689	0.16%
2018/08/03	2	88.15	0	0.00	88.70	2	7,762	0.03%
2018/08/02	36	88.64	26	89.50	88.10	10	7,787	0.13%
2018/08/01	56	89.43	58	90.22	89.10	-2	7,823	-0.03%
2018/07/31	1	89.60	11	89.04	89.30	-10	7,818	-0.13%
2018/07/30	61	91.02	51	91.62	89.70	10	7,938	0.13%
2018/07/27	4	89.95	6	89.47	89.20	-2	7,938	-0.03%
2018/07/26	0	0.00	1	88.40	88.10	-1	7,950	-0.01%
2018/07/25	1	88.80	0	0.00	88.50	1	7,991	0.01%
2018/07/24	2	86.90	3	87.87	89.00	-1	8,123	-0.01%
2018/07/23	12	89.26	0	0.00	89.50	12	8,134	0.15%
2018/07/20	4	92.55	6	93.05	92.20	-2	8,180	-0.02%
2018/07/19	17	91.76	24	92.64	91.10	-7	8,116	-0.09%
2018/07/18	12	90.19	0	0.00	90.30	12	8,211	0.15%
2018/07/17	16	92.79	33	93.22	91.90	-17	8,406	-0.20%
2018/07/16	1	91.10	17	91.56	91.70	-16	8,455	-0.19%
2018/07/13	14	92.09	26	91.08	91.00	-12	8,549	-0.14%
2018/07/12	18	91.65	12.1	90.52	91.50	5.9	8,961	0.07%
2018/07/11	8	87.50	2	87.50	87.50	6	9,523	0.06%
2018/07/10	20	88.92	10	89.00	88.90	10	9,647	0.10%
2018/07/09	2	87.30	1	87.50	87.30	1	9,676	0.01%
2018/07/06	5	86.98	4	86.75	89.40	1	9,702	0.01%
2018/07/05	20	87.66	5	88.02	86.00	15	9,703	0.15%
2018/07/04	35	90.11	42	89.84	90.20	-7	9,695	-0.07%
2018/07/03	44	90.91	1	90.40	90.50	43	9,676	0.44%
2018/07/02	2	94.50	3	95.77	92.00	-1	9,669	-0.01%
2018/06/29	5	92.58	4	93.18	94.00	1	9,665	0.01%
2018/06/28	1	90.50	3	91.73	91.70	-2	9,635	-0.02%
2018/06/27	5	92.64	1	91.30	90.90	4	9,654	0.04%
2018/06/26	3	91.50	2	92.15	92.50	1	9,635	0.01%
2018/06/25	5	94.28	0	0.00	93.30	5	9,602	0.05%
2018/06/22	8	96.79	1	96.80	96.80	7	9,646	0.07%
2018/06/21	2	99.85	3	99.47	98.50	-1	9,690	-0.01%
2018/06/20	14	99.40	2	100.95	99.00	12	9,823	0.12%
2018/06/19	13	102.96	16	104.56	102.00	-3	9,921	-0.03%
2018/06/15	25	108.70	37	107.45	107.00	-12	10,086	-0.12%
2018/06/14	6	109.83	9	110.94	110.00	-3	10,122	-0.03%
2018/06/13	14	113.54	25	112.52	109.50	-11	10,003	-0.11%
2018/06/12	29	113.76	54.1	112.75	111.50	-25.1	9,896	-0.25%
2018/06/11	21	110.64	9	111.28	111.00	12	9,973	0.12%
2018/06/08	37	105.46	41	106.94	107.50	-4	9,426	-0.04%
2018/06/07	6	99.00	11	99.27	97.90	-5	9,122	-0.05%
2018/06/06	58	102.51	36	100.46	99.30	22	9,083	0.24%
2018/06/05	24	97.86	36	97.47	98.90	-12	9,182	-0.13%
2018/06/04	8	95.75	0	0.00	95.30	8	8,960	0.09%
2018/06/01	10	94.80	11	94.57	94.70	-1	9,016	-0.01%
2018/05/31	5	95.58	1	94.70	94.70	4	9,096	0.04%
2018/05/30	2	93.00	25	93.64	93.20	-23	9,150	-0.25%
2018/05/29	5	97.66	7	96.09	95.50	-2	9,289	-0.02%
2018/05/28	9	96.83	1	95.90	95.90	8	9,717	0.08%
2018/05/25	13	95.46	9	95.81	95.20	4	9,996	0.04%
2018/05/24	31	95.03	13	95.48	95.00	18	9,908	0.18%
2018/05/22	3	94.30	5	94.62	92.50	-2	9,902	-0.02%
2018/05/21	5	92.00	4.5	93.09	92.50	0.5	9,906	0.01%
2018/05/18	6	91.02	5	91.40	90.20	1	9,899	0.01%
2018/05/17	9	94.49	9	93.79	92.20	0	10,010	0.00%
2018/05/16	4	91.03	5	90.30	90.00	-1	9,969	-0.01%
2018/05/15	0.1	88.40	1	88.40	88.30	-0.9	10,102	-0.01%
2018/05/14	7	88.66	22	88.73	88.60	-15	10,327	-0.15%
2018/05/11	1	93.40	9	91.81	90.00	-8	10,396	-0.08%
2018/05/09	24	92.26	5	91.60	90.30	19	10,770	0.18%
2018/05/08	2	90.95	5	91.00	90.70	-3	10,944	-0.03%
2018/05/07	11	92.65	12	92.63	92.30	-1	11,138	-0.01%
2018/05/04	6	90.13	4	91.50	89.80	2	11,659	0.02%
2018/05/03	7	89.47	5	90.14	89.20	2	11,957	0.02%
2018/05/02	10	90.75	5	91.40	90.40	5	12,704	0.04%
2018/04/30	11	88.15	12	89.62	92.40	-1	13,070	-0.01%
2018/04/27	5	90.84	8	89.86	91.00	-3	12,940	-0.02%
2018/04/26	13	91.24	24	89.89	89.90	-11	12,914	-0.09%
2018/04/25	6	94.55	11	94.57	95.30	-5	12,840	-0.04%
2018/04/24	13.1	95.91	16	95.56	95.00	-2.9	12,816	-0.02%
2018/04/23	11	99.21	11	97.80	99.50	0	12,740	0.00%
2018/04/20	3	107.00	7	107.14	106.50	-4	12,537	-0.03%
2018/04/19	24	106.90	5	107.10	106.50	19	12,413	0.15%
2018/04/18	31	113.31	26	108.56	107.00	5	12,497	0.04%
2018/04/17	29.1	110.70	41	109.29	109.50	-11.9	12,046	-0.10%
2018/04/16	4	104.88	8	104.31	104.00	-4	11,418	-0.04%
2018/04/13	5	102.70	12	102.92	102.50	-7	11,333	-0.06%
2018/04/12	23	103.07	2	102.50	102.00	21	11,311	0.19%
2018/04/11	5	104.20	18	104.14	101.50	-13	11,358	-0.11%
2018/04/10	4	105.00	2	104.25	103.00	2	11,373	0.02%
2018/04/09	0	0.00	1	101.00	100.50	-1	11,333	-0.01%
2018/04/02	0	0.00	0.1	104.00	101.50	-0.1	11,484	0.00%
2018/03/30	0	0.00	8	102.88	102.50	-8	11,741	-0.07%
2018/03/29	0	0.00	10	103.00	103.00	-10	11,891	-0.08%
2018/03/28	1	105.00	21	104.10	104.00	-20	11,923	-0.17%
2018/03/27	2	105.75	1	105.00	105.00	1	11,935	0.01%
2018/03/26	22	105.57	34	104.49	104.00	-12	11,928	-0.10%
2018/03/23	26	102.50	0	0.00	103.50	26	11,928	0.22%
2018/03/22	18	113.17	51	111.48	107.50	-33	11,923	-0.28%
2018/03/21	57	111.14	52	111.89	111.50	5	11,799	0.04%
2018/03/20	57	113.08	47	110.59	108.50	10	11,627	0.09%
2018/03/19	0	0.00	1.1	110.58	111.50	-1.1	11,530	-0.01%
2018/03/16	23	110.30	12	111.88	109.50	11	11,568	0.10%
2018/03/15	66	110.00	87	109.98	109.00	-21	11,700	-0.18%
2018/03/14	11	106.09	0	0.00	107.00	11	11,310	0.10%
2018/03/13	34	106.97	10	108.20	106.00	24	11,513	0.21%
2018/03/12	2	105.25	4	105.13	104.50	-2	11,617	-0.02%
2018/03/09	30	108.83	41	108.62	104.50	-11	11,812	-0.09%
2018/03/08	3	104.67	9	103.94	104.00	-6	11,748	-0.05%
2018/03/07	2	103.25	4	104.50	103.00	-2	11,836	-0.02%
2018/03/06	2	106.00	5	104.90	106.00	-3	11,998	-0.03%
2018/03/05	15	107.17	33	108.14	105.50	-18	12,005	-0.15%
2018/03/02	11	107.55	39	108.08	107.50	-28	11,990	-0.23%
2018/03/01	85	110.28	31	111.65	110.00	54	11,933	0.45%
2018/02/27	50	108.04	33	107.40	110.00	17	11,587	0.15%
2018/02/26	4	100.13	5	100.00	100.00	-1	11,284	-0.01%
2018/02/23	12	101.96	39	102.32	100.50	-27	11,390	-0.24%
2018/02/22	3	99.67	5	100.00	99.70	-2	11,747	-0.02%
2018/02/21	44	99.09	9	99.20	100.50	35	11,855	0.30%
2018/02/12	7	94.96	5	93.00	93.00	2	11,861	0.02%
2018/02/09	7	90.91	50	89.41	96.00	-43	12,282	-0.35%
2018/02/08	28	97.24	42	96.23	96.00	-14	12,232	-0.11%
2018/02/07	38	101.60	58	102.42	97.80	-20	12,194	-0.16%
2018/02/06	39	98.49	22	100.80	97.80	17	12,216	0.14%
2018/02/05	6	108.25	16	109.13	108.50	-10	12,046	-0.08%
2018/02/02	31	112.95	26	112.71	112.50	5	12,119	0.04%
2018/02/01	7	117.21	11	116.45	114.00	-4	12,158	-0.03%
2018/01/31	22.5	118.71	30	118.85	118.00	-7.5	12,072	-0.06%
2018/01/30	35	122.59	36	123.57	123.00	-1	12,087	-0.01%
2018/01/29	77	122.32	81.1	122.09	124.00	-4.1	12,033	-0.03%
2018/01/26	45.5	116.49	25	116.64	116.00	20.5	11,783	0.17%
2018/01/25	53	111.36	58	112.86	116.00	-5	11,579	-0.04%
2018/01/24	70	100.40	45	102.90	105.50	25	10,980	0.23%
2018/01/23	0.1	96.90	0	0.00	96.10	0.1	11,090	0.00%
2018/01/22	2	96.10	4	95.00	98.20	-2	11,386	-0.02%
2018/01/19	4	95.45	3	96.20	95.30	1	11,767	0.01%
2018/01/18	6	99.33	24	99.70	97.50	-18	11,898	-0.15%
2018/01/17	13	99.92	8	100.33	99.50	5	12,261	0.04%
2018/01/15	7	97.97	0	0.00	97.80	7	12,979	0.05%
2018/01/12	7	98.91	9	98.72	98.00	-2	13,301	-0.02%
2018/01/11	3	95.20	3	95.03	95.30	0	13,567	0.00%
2018/01/10	16	94.89	33.1	94.69	95.00	-17.1	13,922	-0.12%
2018/01/09	23.1	97.80	4	97.30	95.50	19.1	14,366	0.13%
2018/01/08	17.1	98.41	10	98.07	97.50	7.1	14,563	0.05%
2018/01/05	26	100.28	20	100.29	100.00	6	14,791	0.04%
2018/01/04	10	99.85	24	99.70	99.70	-14	15,107	-0.09%
2018/01/03	20	98.65	3	98.50	98.50	17	15,646	0.11%
2018/01/02	23	96.57	12.1	96.97	98.40	10.9	16,449	0.07%