宏捷科 (8086)-國泰-台南券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
141.0
漲跌
▲3.0
漲幅
+2.17%
成交量
2,434張
產業
上櫃半導體類股
1337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

宏捷科 (8086)籌碼相關－國泰-台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

國泰-台南券商分點個股進出
國泰-台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
2024/05/08	6.4	140.74	3.2	141.46	141.00	3.1	6,125	0.05%
2024/05/07	2.1	138.69	2	138.50	138.00	0.1	6,160	0.00%
2024/05/06	3	139.50	1.1	139.45	137.50	1.9	6,159	0.03%
2024/05/03	0.1	140.00	8.2	140.00	139.00	-8.1	6,128	-0.13%
2024/05/02	21.4	135.46	10	136.85	135.50	11.4	6,131	0.19%
2024/04/30	6	140.57	7	140.64	138.00	-1	6,128	-0.02%
2024/04/29	1.2	131.48	6	135.00	137.00	-4.8	6,095	-0.08%
2024/04/26	2.1	130.77	1	130.50	130.00	1.1	6,101	0.02%
2024/04/25	2.1	130.24	2	129.00	129.50	0.1	6,159	0.00%
2024/04/24	3.1	133.00	1	132.50	133.00	2.1	6,199	0.03%
2024/04/23	0	0.00	5	128.00	129.50	-5	6,231	-0.08%
2024/04/22	2.2	127.63	2.1	129.11	126.50	0	6,254	0.00%
2024/04/19	8.2	129.38	1.1	127.14	130.50	7.1	6,244	0.11%
2024/04/18	3.4	137.38	2	136.25	136.00	1.4	6,235	0.02%
2024/04/17	5.3	137.14	3	136.67	137.00	2.3	6,273	0.04%
2024/04/16	22.4	132.73	14	132.64	132.00	8.4	6,267	0.13%
2024/04/15	14.5	136.79	20.2	137.95	137.00	-5.7	6,267	-0.09%
2024/04/12	16.6	140.42	7.3	139.69	139.50	9.3	6,300	0.15%
2024/04/11	38.3	142.27	3.1	141.51	142.00	35.3	6,385	0.55%
2024/04/10	4.9	144.41	6	145.08	145.50	-1.1	6,613	-0.02%
2024/04/09	14.7	145.59	1	145.99	145.50	13.7	6,700	0.20%
2024/04/08	21.7	148.56	1.2	147.76	146.00	20.5	6,701	0.31%
2024/04/03	12.7	153.24	20.8	153.07	153.00	-8.1	6,653	-0.12%
2024/04/02	6.7	146.88	11.3	149.29	150.00	-4.7	6,505	-0.07%
2024/04/01	12.7	146.55	8	147.31	146.00	4.7	6,500	0.07%
2024/03/29	17.8	143.82	12.2	144.05	144.00	5.6	6,539	0.09%
2024/03/28	44	144.59	0	144.00	143.00	44	6,631	0.66%
2024/03/27	4.5	147.70	0	0.00	147.50	4.5	6,657	0.07%
2024/03/26	15.3	150.01	4.1	150.50	148.00	11.2	6,672	0.17%
2024/03/25	4	154.01	5.2	156.89	154.00	-1.2	6,721	-0.02%
2024/03/22	4	148.25	18	148.36	152.00	-14	6,761	-0.21%
2024/03/21	22.8	147.35	4.2	147.50	146.50	18.5	6,791	0.27%
2024/03/20	44.2	152.57	4.5	153.22	148.00	39.7	6,725	0.59%
2024/03/19	13	157.54	17.5	157.90	158.00	-4.4	6,646	-0.07%
2024/03/18	2.3	154.73	18.1	157.67	158.00	-15.8	6,507	-0.24%
2024/03/15	17.1	152.37	18.4	153.68	153.50	-1.3	6,533	-0.02%
2024/03/14	8.2	148.88	3.1	148.71	148.00	5.1	6,492	0.08%
2024/03/13	12.2	155.03	4	152.38	153.50	8.2	6,499	0.13%
2024/03/12	16.3	158.45	24.4	158.94	157.50	-8.1	6,554	-0.12%
2024/03/11	15	155.57	28.1	156.66	154.50	-13.1	6,616	-0.20%
2024/03/08	25.4	148.13	13	148.19	148.00	12.4	6,843	0.18%
2024/03/07	29.3	159.30	30	159.93	155.50	-0.7	6,863	-0.01%
2024/03/06	19.1	154.38	20.7	154.08	156.50	-1.6	6,810	-0.02%
2024/03/05	41.2	157.67	65.7	159.96	153.00	-24.4	7,132	-0.34%
2024/03/04	7	148.50	12	150.00	149.50	-5	6,935	-0.07%
2024/03/01	23.5	148.14	32.6	148.23	149.00	-9.1	7,028	-0.13%
2024/02/29	4	140.74	14	140.46	141.50	-10	7,376	-0.14%
2024/02/27	15.1	138.10	12.5	138.12	137.50	2.6	7,583	0.03%
2024/02/26	6.8	139.93	6	139.75	141.50	0.8	7,726	0.01%
2024/02/23	8.8	142.89	10	143.20	142.00	-1.2	7,717	-0.02%
2024/02/22	31.8	147.08	38	147.15	145.50	-6.2	7,700	-0.08%
2024/02/21	25.3	149.78	67.2	148.36	147.50	-41.9	7,663	-0.55%
2024/02/20	105.4	146.11	76.1	144.41	143.50	29.3	7,390	0.40%	大買/
2024/02/19	2	143.00	111.7	143.75	146.00	-109.7	7,152	-1.53%	大賣/鉅額交易
2024/02/16	2	132.00	48.4	132.09	133.00	-46.4	6,911	-0.67%
2024/02/15	3	129.83	5	130.90	131.00	-2	6,907	-0.03%
2024/02/05	11.5	128.45	42.3	129.29	127.50	-30.9	6,912	-0.45%
2024/02/02	42.1	125.98	33	126.94	123.00	9.1	7,017	0.13%
2024/02/01	4	123.00	2.9	124.17	124.50	1.1	7,181	0.02%
2024/01/31	5.1	123.51	6.4	124.27	124.00	-1.3	7,284	-0.02%
2024/01/30	2	118.75	28	119.36	121.00	-26	7,457	-0.35%
2024/01/29	3	117.50	2	117.25	117.00	1	7,574	0.01%
2024/01/26	2.1	117.26	4	117.00	117.00	-1.9	7,741	-0.02%
2024/01/25	2.1	115.76	0	0.00	115.50	2.1	7,829	0.03%
2024/01/24	1	119.00	8	118.00	118.00	-7	8,076	-0.09%
2024/01/23	1	116.51	11.3	118.15	117.00	-10.3	8,270	-0.12%
2024/01/22	1	118.50	2	118.75	118.50	-1	8,375	-0.01%
2024/01/19	20	113.13	9	114.83	115.00	11	8,337	0.13%
2024/01/18	6	113.08	6	113.00	113.00	0	8,290	0.00%
2024/01/17	14	117.14	27.1	117.95	116.50	-13.1	8,260	-0.16%
2024/01/16	16	115.88	10	116.50	116.50	6	8,224	0.07%
2024/01/15	7.1	115.84	2	114.75	116.50	5.1	8,198	0.06%
2024/01/12	22.3	113.68	15.1	114.50	113.50	7.2	8,208	0.09%
2024/01/11	29	114.64	26	115.31	114.50	3	8,179	0.04%
2024/01/10	21	115.36	1	116.00	115.50	20	8,148	0.25%
2024/01/09	2	117.50	1	117.50	117.00	1	8,130	0.01%
2024/01/08	29.1	118.57	27	119.07	117.00	2	8,104	0.03%
2024/01/05	21.4	117.48	4	118.75	117.00	17.4	8,054	0.22%
2024/01/04	49.1	120.13	35.1	124.29	118.50	14	7,944	0.18%
2024/01/03	49.2	122.07	22	122.73	120.00	27.2	7,701	0.35%
2024/01/02	24.5	129.79	8	131.24	129.00	16.5	7,612	0.22%
2023/12/29	0	0.00	29	131.41	131.00	-29	7,661	-0.38%
2023/12/28	27.4	129.77	1	129.00	128.00	26.4	7,880	0.33%
2023/12/27	16	131.38	26	131.67	132.00	-10	7,841	-0.13%
2023/12/26	26.2	129.37	23	130.43	130.00	3.2	7,810	0.04%
2023/12/25	26	129.81	70.1	126.84	129.50	-44	7,736	-0.57%
2023/12/22	32	123.69	15	121.97	123.50	17	7,629	0.22%
2023/12/21	15.3	119.25	9.4	119.52	119.00	5.9	7,557	0.08%
2023/12/20	15.3	121.61	6.2	123.24	122.00	9.1	7,532	0.12%
2023/12/19	62.6	124.19	0	0.00	122.50	62.6	7,433	0.84%
2023/12/18	12.6	129.72	8.2	130.01	129.50	4.3	7,350	0.06%
2023/12/15	3.2	135.03	2	136.75	134.50	1.2	7,320	0.02%
2023/12/14	5	135.00	4.3	135.01	134.00	0.8	7,408	0.01%
2023/12/13	15.2	136.77	5	137.30	136.00	10.2	7,405	0.14%
2023/12/12	16.1	139.49	18	140.31	138.00	-1.9	7,399	-0.03%
2023/12/11	12.1	140.50	13.1	141.50	140.50	-1	7,360	-0.01%
2023/12/08	14.2	140.26	19.4	141.02	139.00	-5.2	7,394	-0.07%
2023/12/07	21	141.02	18	140.78	137.50	3	7,512	0.04%
2023/12/06	7	140.07	19.4	140.45	142.00	-12.4	7,637	-0.16%
2023/12/05	36	137.89	36	139.08	139.00	0	7,538	0.00%
2023/12/04	32	138.56	9.1	139.68	139.50	22.9	7,401	0.31%
2023/12/01	27.1	137.11	9	137.72	137.50	18.1	7,428	0.24%
2023/11/30	54.1	137.12	76.2	138.43	139.00	-22.2	7,508	-0.30%
2023/11/29	25.1	128.88	26	130.08	130.50	-0.9	7,336	-0.01%
2023/11/28	20.1	125.41	26	126.92	127.50	-5.9	7,309	-0.08%
2023/11/27	82	135.57	53.3	136.87	125.50	28.7	7,161	0.40%
2023/11/24	18	131.47	59.3	133.46	139.00	-41.3	6,737	-0.61%
2023/11/22	23	122.35	1	122.50	122.50	22	6,286	0.35%
2023/11/21	16	122.94	14	123.54	124.00	2	6,247	0.03%
2023/11/20	8.5	123.35	7.1	122.93	123.00	1.5	6,208	0.02%
2023/11/17	6	128.57	5	128.00	127.00	1	6,142	0.02%
2023/11/16	7	128.29	6	129.00	129.50	1	6,124	0.02%
2023/11/15	7	130.00	15	130.43	129.00	-8	6,074	-0.13%
2023/11/14	13	130.23	19.1	130.57	131.00	-6.1	6,020	-0.10%
2023/11/13	21	132.45	24.1	131.35	131.00	-3.1	5,958	-0.05%
2023/11/10	34.1	131.32	48.6	131.20	132.00	-14.5	5,855	-0.25%
2023/11/09	12.6	127.11	50.2	128.39	129.50	-37.7	5,621	-0.67%
2023/11/08	7.1	122.39	11.3	122.17	123.00	-4.2	5,388	-0.08%
2023/11/07	22	119.25	63.2	121.17	120.00	-41.2	5,235	-0.79%
2023/11/06	15	116.37	20.1	116.72	116.50	-5.1	4,945	-0.10%
2023/11/03	26	114.40	14.6	113.27	112.00	11.4	4,829	0.24%
2023/11/02	11	112.68	10.2	111.94	112.00	0.9	4,675	0.02%
2023/11/01	24.1	112.54	28.1	112.63	112.50	-4.1	4,719	-0.09%
2023/10/31	17	109.50	22.3	110.17	112.50	-5.3	4,614	-0.12%
2023/10/30	12.5	102.92	13.4	103.48	102.50	-0.9	4,409	-0.02%
2023/10/27	2.1	96.52	2.8	96.06	95.80	-0.7	4,291	-0.02%
2023/10/26	3	96.53	5	96.52	96.00	-2	4,311	-0.05%
2023/10/25	1	99.81	5	99.90	99.80	-4	4,325	-0.09%
2023/10/24	8.8	97.33	10.5	97.28	97.50	-1.7	4,317	-0.04%
2023/10/23	4	99.60	0	0.00	98.80	4	4,354	0.09%
2023/10/20	10.6	98.71	2.5	99.38	99.00	8.1	4,363	0.18%
2023/10/19	4.5	102.77	6.5	102.65	101.50	-2	4,417	-0.04%
2023/10/18	0	0.00	1	106.50	104.50	-1	4,446	-0.02%
2023/10/17	4	105.63	0	0.00	104.50	4	4,526	0.09%
2023/10/16	7	106.43	1	108.50	107.50	6	4,590	0.13%
2023/10/12	3.2	107.16	1.7	106.55	107.50	1.5	4,638	0.03%
2023/10/11	7	105.43	17.1	104.62	104.50	-10	4,650	-0.22%
2023/10/06	12.1	108.37	11	108.00	107.50	1.1	4,674	0.02%
2023/10/05	21	108.45	19	107.66	107.50	2	4,711	0.04%
2023/10/04	47	113.04	25.4	110.94	109.00	21.6	4,741	0.46%
2023/10/03	22	109.22	16	109.84	108.50	6	4,573	0.13%
2023/10/02	7	110.14	4	110.99	109.50	3	4,710	0.06%
2023/09/28	8	108.56	2	108.50	107.50	6	4,924	0.12%
2023/09/27	5	107.61	1	109.00	108.00	4	5,086	0.08%
2023/09/26	2.1	110.50	1	110.50	108.50	1.1	5,103	0.02%
2023/09/25	1.1	111.00	0	112.00	111.00	1	5,119	0.02%
2023/09/22	8	110.75	1	111.00	111.50	7	5,146	0.14%
2023/09/21	5	110.50	3	110.17	110.50	2	5,139	0.04%
2023/09/20	3	112.66	2.4	111.79	112.50	0.6	5,107	0.01%
2023/09/19	11.3	113.95	1.4	113.43	113.50	9.9	5,073	0.19%
2023/09/18	3	119.17	7	119.71	119.00	-4	4,963	-0.08%
2023/09/15	10.2	117.64	6.1	117.88	117.00	4.1	4,928	0.08%
2023/09/14	1.1	118.95	5.2	118.52	118.00	-4.1	4,887	-0.08%
2023/09/13	28.2	119.40	15	117.73	118.00	13.2	4,824	0.27%
2023/09/12	34.2	120.42	30.8	120.77	120.50	3.4	4,754	0.07%
2023/09/11	57.6	118.51	54	118.64	117.50	3.6	4,616	0.08%
2023/09/08	3	114.84	14.5	115.03	116.50	-11.5	4,370	-0.26%
2023/09/07	39.6	117.14	25.1	116.20	115.00	14.5	4,311	0.34%
2023/09/06	29.2	114.02	28	114.29	114.00	1.2	4,118	0.03%
2023/09/05	72	112.18	75	111.72	112.00	-3	3,955	-0.08%
2023/09/04	13	103.44	60	108.35	110.00	-47	3,740	-1.26%
2023/09/01	4.5	100.13	12	100.38	100.00	-7.5	3,578	-0.21%
2023/08/31	5.2	97.73	141	97.38	97.00	-135.8	3,519	-3.86%	大賣/鉅額交易
2023/08/30	162	96.92	30.1	96.97	97.70	131.9	3,555	3.71%	大買/鉅額交易
2023/08/29	2	91.55	1	90.70	91.70	1	3,535	0.03%
2023/08/28	10	92.36	0	0.00	90.60	10	3,558	0.28%
2023/08/25	26	94.26	0	0.00	93.20	26	3,585	0.73%
2023/08/24	5	95.18	2	95.30	94.40	3	3,576	0.08%
2023/08/23	1	94.10	3.1	93.37	94.60	-2.1	3,561	-0.06%
2023/08/22	1	90.10	2.1	90.30	90.40	-1.1	3,524	-0.03%
2023/08/21	1	87.99	23	87.18	87.50	-22	3,506	-0.63%
2023/08/18	0.3	89.61	0	0.00	87.50	0.3	3,505	0.01%
2023/08/17	0.1	90.08	0	0.00	89.90	0.1	3,515	0.00%
2023/08/16	5	88.62	3	88.90	88.90	2	3,512	0.06%
2023/08/15	7	89.01	0	0.00	88.00	7	3,502	0.20%
2023/08/14	6	90.05	0	0.00	89.50	6	3,488	0.17%
2023/08/11	8	92.61	1.3	93.15	91.80	6.7	3,487	0.19%
2023/08/10	2.1	94.57	0.1	94.80	93.60	2	3,487	0.06%
2023/08/09	12	96.47	2.1	96.08	94.90	9.9	3,499	0.28%
2023/08/08	11	99.01	4	99.93	99.20	7	3,431	0.20%
2023/08/07	30.4	100.08	30	100.82	100.00	0.4	3,397	0.01%
2023/08/04	23	96.56	39.7	98.08	99.50	-16.7	3,254	-0.51%
2023/08/02	8.1	91.22	0	0.00	90.50	8.1	3,095	0.26%
2023/08/01	3.6	91.83	0	0.00	92.50	3.6	3,084	0.12%
2023/07/31	2	93.89	2	93.05	92.30	0	3,097	0.00%
2023/07/28	5.1	92.75	3.2	92.61	91.60	1.9	3,081	0.06%
2023/07/27	0.1	91.57	1	91.50	91.10	-0.9	3,068	-0.03%
2023/07/26	6.9	91.46	5	92.86	90.00	1.9	3,101	0.06%
2023/07/25	2	95.60	2	95.95	95.50	0	3,086	0.00%
2023/07/24	4	97.68	14	97.54	95.90	-10	3,095	-0.32%
2023/07/21	10.1	97.74	3	97.70	97.50	7.1	3,030	0.23%
2023/07/20	2.1	99.40	3.2	100.02	100.00	-1.1	3,024	-0.04%
2023/07/19	17.1	98.88	5	99.50	96.20	12.1	2,932	0.41%
2023/07/18	1.1	95.16	4.1	97.51	96.50	-3	2,905	-0.10%
2023/07/17	6.1	96.89	1	97.70	96.60	5.1	2,913	0.17%
2023/07/14	1.1	98.01	1	98.00	97.60	0.1	2,935	0.00%
2023/07/13	8	98.69	6.1	98.90	97.60	1.9	2,963	0.06%
2023/07/12	7.1	100.73	5.1	100.45	99.20	2	2,963	0.07%
2023/07/11	13	102.19	29.1	101.98	103.00	-16.1	2,923	-0.55%
2023/07/10	11	99.90	3	99.50	99.90	8	2,853	0.28%
2023/07/07	6	97.43	3.1	97.03	96.40	2.9	2,797	0.10%
2023/07/06	29.2	98.83	48.2	100.17	101.00	-19	2,753	-0.69%
2023/07/05	33.2	97.40	40	97.37	93.90	-6.8	2,569	-0.27%
2023/07/04	2	91.65	7	91.84	92.20	-5	2,486	-0.20%
2023/07/03	6	89.27	4	89.93	91.30	2	2,511	0.08%
2023/06/30	20	90.65	21	90.54	90.30	-1	2,543	-0.04%
2023/06/29	3	87.50	0	0.00	88.50	3	2,648	0.11%
2023/06/28	2	87.70	0	0.00	88.00	2	2,944	0.07%
2023/06/27	10	86.86	0	0.00	86.00	10	3,058	0.33%
2023/06/26	0	86.90	3	86.30	86.30	-3	3,127	-0.10%
2023/06/21	1.1	87.32	0	0.00	87.10	1.1	3,190	0.03%
2023/06/20	0	0.00	1	88.30	88.50	-1	3,180	-0.03%
2023/06/19	0.2	89.50	0.1	89.60	89.30	0.1	3,181	0.00%
2023/06/16	0	0.00	4	90.70	90.50	-4	3,177	-0.13%
2023/06/15	2	91.80	7	91.35	92.00	-5	3,176	-0.16%
2023/06/14	2	88.90	0	88.71	88.60	2	3,176	0.06%
2023/06/13	1	90.70	0.1	91.10	90.70	0.9	3,171	0.03%
2023/06/12	0	0.00	4.1	90.49	89.80	-4.1	3,162	-0.13%
2023/06/09	1	91.20	2	91.24	90.30	-1	3,153	-0.03%
2023/06/08	1	91.70	9.1	92.16	90.10	-8.1	3,136	-0.26%
2023/06/07	12.1	94.18	6	93.98	93.20	6.1	3,092	0.20%
2023/06/06	2.2	88.26	7.1	89.23	89.60	-4.9	2,970	-0.16%
2023/06/05	22.1	89.63	27.2	89.81	90.00	-5.1	2,919	-0.18%
2023/06/02	6.1	87.65	8	87.58	88.10	-1.9	2,829	-0.07%
2023/06/01	5.1	84.49	2	84.40	84.10	3.1	2,751	0.11%
2023/05/31	11	83.42	10	83.23	82.90	1	2,754	0.04%
2023/05/30	7	80.94	2	81.10	81.00	5	2,709	0.18%
2023/05/29	1	82.80	1	81.72	81.70	0	2,708	0.00%
2023/05/26	1	81.30	1	80.60	81.30	0	2,705	0.00%
2023/05/25	0.1	80.50	0	0.00	80.00	0.1	2,704	0.00%
2023/05/24	0.1	81.10	0	0.00	80.70	0.1	2,717	0.00%
2023/05/23	1.2	81.93	1	81.60	81.00	0.2	2,793	0.01%
2023/05/22	0	0.00	4	80.00	80.20	-4	2,834	-0.14%
2023/05/19	1.2	77.88	5	77.96	78.00	-3.8	2,833	-0.13%
2023/05/18	0	0.00	1	78.50	78.00	-1	2,834	-0.04%
2023/05/17	4.1	77.45	4	77.33	77.40	0.1	2,828	0.00%
2023/05/16	6.2	77.90	5	77.82	77.20	1.2	2,814	0.04%
2023/05/15	6.1	76.29	3	76.80	76.80	3.1	2,805	0.11%
2023/05/12	1.6	79.15	2	79.10	79.30	-0.4	2,795	-0.01%
2023/05/11	2.1	80.48	0	0.00	78.70	2.1	2,804	0.07%
2023/05/10	2	79.45	2	80.10	80.40	0	2,821	0.00%
2023/05/09	4.2	78.91	6	79.23	78.80	-1.8	2,816	-0.06%
2023/05/08	1	81.20	2	81.30	81.00	-1	2,812	-0.04%
2023/05/05	1	81.00	2	80.55	80.10	-1	2,834	-0.04%
2023/05/04	1	82.00	1	81.30	81.20	0	2,828	0.00%
2023/05/03	4.2	82.87	0	0.00	82.10	4.2	2,846	0.15%
2023/05/02	16.1	85.84	18	84.81	84.30	-2	2,862	-0.07%
2023/04/28	6	83.25	3	82.80	82.80	3	2,943	0.10%
2023/04/27	3	80.73	0	0.00	79.60	3	2,979	0.10%
2023/04/26	0	82.70	0	0.00	82.00	0	2,971	0.00%
2023/04/25	22	86.97	55	86.35	83.00	-33	2,969	-1.11%
2023/04/24	16	88.69	4	90.05	88.30	12	2,943	0.41%
2023/04/21	34	89.48	11.3	91.03	89.00	22.7	2,953	0.77%
2023/04/20	4.3	91.45	3	90.60	90.60	1.3	2,945	0.04%
2023/04/19	3.1	95.30	8	94.65	94.10	-4.9	3,037	-0.16%
2023/04/18	4	93.75	8	93.38	93.00	-4	3,004	-0.13%
2023/04/17	4	93.42	1	93.30	93.90	3	3,010	0.10%
2023/04/14	1.6	90.61	3	91.17	90.40	-1.4	2,968	-0.05%
2023/04/13	0	0.00	0	91.30	90.40	0	2,945	0.00%
2023/04/12	10	92.97	5.2	93.16	93.40	4.8	2,911	0.16%
2023/04/11	21	94.56	6	93.23	93.70	15	2,871	0.52%
2023/04/10	5.4	91.06	6	91.03	91.00	-0.6	2,772	-0.02%
2023/04/07	9	90.76	5	89.78	90.60	4	2,734	0.15%
2023/04/06	9	88.01	5	88.32	89.00	4	2,638	0.15%
2023/03/31	7	85.76	8	86.51	87.20	-1	2,585	-0.04%
2023/03/30	26	87.66	29	87.55	87.80	-3	2,526	-0.12%
2023/03/29	41	87.91	50.4	88.58	85.10	-9.4	2,387	-0.39%
2023/03/28	5.1	81.72	5	82.24	82.30	0.1	2,095	0.00%
2023/03/27	6	81.23	7	82.53	82.80	-1	1,974	-0.05%
2023/03/24	6.4	80.90	9	80.48	80.90	-2.6	1,894	-0.14%
2023/03/23	0.1	78.79	1	78.40	78.10	-0.9	1,841	-0.05%
2023/03/22	3	78.10	0	0.00	78.10	3	1,842	0.16%
2023/03/20	2	78.15	3	77.97	77.30	-1	1,850	-0.05%
2023/03/17	1	77.00	2.1	77.00	77.00	-1.1	1,844	-0.06%
2023/03/16	0.1	73.70	0	0.00	72.10	0.1	1,803	0.00%
2023/03/15	0.1	74.73	0	0.00	74.00	0.1	1,808	0.00%
2023/03/14	0.1	74.90	0	0.00	74.10	0.1	1,819	0.00%
2023/03/13	0	0.00	2	74.15	75.50	-2	1,855	-0.11%
2023/03/10	4	75.65	2	75.60	75.30	2	1,871	0.11%
2023/03/09	1.1	78.11	0	0.00	77.80	1.1	1,897	0.06%
2023/03/08	0	0.00	1	79.00	78.90	-1	1,918	-0.05%
2023/03/07	1	78.60	1	78.60	78.50	0	1,953	0.00%
2023/03/06	1	78.60	1	79.10	79.30	0	1,982	0.00%
2023/03/03	2.1	75.65	3	76.87	77.50	-0.9	2,067	-0.05%
2023/03/02	1	76.50	0	0.00	76.60	1	2,322	0.04%
2023/03/01	0	0.00	2	77.10	77.10	-2	2,428	-0.08%
2023/02/24	1	76.70	1	77.60	76.70	0	2,435	0.00%
2023/02/23	0	78.10	0	78.30	78.00	0	2,420	0.00%
2023/02/22	4	77.65	3	77.70	77.50	1	2,422	0.04%
2023/02/21	11	80.71	11	81.74	79.20	0	2,423	0.00%
2023/02/20	6	79.67	4	80.08	81.00	2	2,353	0.08%
2023/02/17	0	0.00	1	77.70	76.90	-1	2,309	-0.04%
2023/02/16	0	0.00	1	77.40	77.10	-1	2,312	-0.04%
2023/02/15	1	76.90	3	76.57	76.10	-2	2,374	-0.08%
2023/02/14	0	76.80	0.3	76.57	76.20	-0.3	2,405	-0.01%
2023/02/13	1.2	76.67	1	77.00	76.30	0.2	2,419	0.01%
2023/02/10	3	75.90	4	76.85	76.30	-1	2,431	-0.04%
2023/02/09	4	77.73	2	77.50	77.30	2	2,420	0.08%
2023/02/08	7	78.31	4	78.65	78.80	3	2,417	0.12%
2023/02/06	1	77.00	6	76.88	76.70	-5	2,413	-0.21%
2023/02/03	13	76.72	3	76.60	75.60	10	2,440	0.41%
2023/02/02	13.1	78.57	7	78.84	78.40	6.1	2,458	0.25%
2023/02/01	3	78.93	1	78.30	77.90	2	2,486	0.08%
2023/01/31	7	78.71	31	78.96	79.50	-24	2,460	-0.98%
2023/01/30	34	77.72	16.7	78.91	79.90	17.3	2,435	0.71%
2023/01/17	5	73.32	7	73.54	74.20	-2	2,326	-0.09%
2023/01/16	3	70.50	0	0.00	69.90	3	2,254	0.13%
2023/01/13	11.2	71.73	8	70.83	70.50	3.2	2,238	0.14%
2023/01/12	1.1	74.32	3	72.67	72.50	-1.9	2,229	-0.09%
2023/01/11	3	74.07	6	74.30	74.10	-3	2,223	-0.13%
2023/01/10	10.2	74.46	6.1	74.25	74.20	4.1	2,221	0.18%
2023/01/09	45.2	76.30	57	76.50	75.20	-11.8	2,193	-0.54%
2023/01/06	6	72.20	7	72.00	73.10	-1	2,076	-0.05%
2023/01/05	17.1	72.99	16	73.49	71.90	1.1	2,069	0.05%
2023/01/04	6	70.67	2	70.46	70.80	4	2,021	0.20%
2023/01/03	0	0.00	3	68.90	69.10	-3	2,013	-0.15%
2022/12/30	2.1	68.89	2	68.25	68.10	0.1	2,013	0.00%
2022/12/29	0.1	68.70	0	0.00	69.10	0.1	2,026	0.00%
2022/12/28	0.1	67.40	0.3	67.50	66.90	-0.3	2,073	-0.01%
2022/12/27	1	68.50	1.7	68.82	68.20	-0.6	2,079	-0.03%
2022/12/26	0	67.70	0	0.00	67.00	0	2,084	0.00%
2022/12/23	0	0.00	2	65.85	67.70	-2	2,102	-0.10%
2022/12/22	0	0.00	1	66.80	67.00	-1	2,115	-0.05%
2022/12/21	1.1	67.02	0	67.20	66.60	1	2,129	0.05%
2022/12/20	2.1	68.98	0	0.00	67.10	2.1	2,140	0.10%
2022/12/19	0	0.00	0.1	72.00	71.20	-0.1	2,137	0.00%
2022/12/16	4	70.63	2	71.15	71.40	2	2,139	0.09%
2022/12/15	2	72.10	2	71.80	71.90	0	2,144	0.00%
2022/12/14	1	72.60	3	73.13	73.50	-2	2,131	-0.09%
2022/12/13	2	71.40	1	71.20	71.10	1	2,120	0.05%
2022/12/12	2.1	70.72	0	0.00	70.90	2.1	2,117	0.10%
2022/12/09	0	0.00	2	70.95	69.80	-2	2,110	-0.09%
2022/12/08	2	70.90	0	0.00	70.60	2	2,100	0.10%
2022/12/07	3.1	71.35	2	72.60	71.50	1.1	2,092	0.05%
2022/12/06	0.1	73.82	1	74.80	73.20	-0.9	2,080	-0.04%
2022/12/05	10	74.87	2	74.30	74.50	8	2,069	0.39%
2022/12/02	1	75.50	0.2	76.35	76.10	0.8	2,032	0.04%
2022/12/01	10.1	77.49	13	76.62	75.40	-3	2,018	-0.15%
2022/11/30	3.1	77.01	0	0.00	75.40	3.1	1,996	0.15%
2022/11/29	4	76.30	6	75.98	76.40	-2	1,991	-0.10%
2022/11/28	0.3	79.30	1.1	78.45	78.80	-0.8	1,970	-0.04%
2022/11/25	22	80.31	23	79.26	79.30	-1	1,999	-0.05%
2022/11/24	52.1	77.57	50.3	79.86	81.50	1.8	2,007	0.09%
2022/11/23	22	72.65	21	73.49	75.50	1	1,717	0.06%
2022/11/22	0	0.00	1	68.00	68.70	-1	1,617	-0.06%
2022/11/18	1	71.00	0	0.00	68.80	1	1,630	0.06%
2022/11/17	0	0.00	6.2	70.32	70.50	-6.2	1,689	-0.37%
2022/11/16	1	68.10	1	68.30	68.60	0	1,764	0.00%
2022/11/15	0	0.00	0.2	68.50	68.50	-0.2	1,755	-0.01%
2022/11/14	11	66.89	21	66.08	67.20	-10	1,735	-0.58%
2022/11/11	19	66.91	6	66.63	65.80	13	1,720	0.76%
2022/11/10	3	66.43	3	66.43	66.90	0	1,656	0.00%
2022/11/09	0	0.00	1.1	64.66	64.50	-1.1	1,622	-0.07%
2022/11/08	1	63.00	1	64.90	62.70	0	1,608	0.00%
2022/11/04	0.1	62.90	0	0.00	63.50	0.1	1,608	0.00%
2022/11/03	0	0.00	2	63.35	63.40	-2	1,598	-0.13%
2022/11/02	1	63.10	2	63.10	63.30	-1	1,583	-0.06%
2022/11/01	39.1	62.36	40.4	62.71	63.10	-1.3	1,571	-0.08%
2022/10/31	3	59.37	10.1	59.63	61.80	-7.1	1,530	-0.46%
2022/10/28	11.2	56.67	4	56.73	56.20	7.2	1,509	0.48%
2022/10/26	0	0.00	0.2	58.40	58.20	-0.2	1,457	-0.01%
2022/10/25	0.1	58.50	2	60.60	58.00	-2	1,444	-0.13%
2022/10/24	1	60.30	12	60.59	60.00	-11	1,433	-0.77%
2022/10/21	10.2	59.39	1	61.50	58.70	9.2	1,443	0.64%
2022/10/20	0	0.00	1.2	61.27	61.00	-1.2	1,492	-0.08%
2022/10/19	2	60.75	1	61.60	60.60	1	1,494	0.07%
2022/10/18	3	61.17	3	60.70	60.60	0	1,485	0.00%
2022/10/17	0	0.00	1.1	59.84	60.50	-1.1	1,477	-0.07%
2022/10/14	0	0.00	3.1	58.57	58.70	-3.1	1,464	-0.21%
2022/10/13	3.2	58.04	0	0.00	55.20	3.2	1,456	0.22%
2022/10/11	0	0.00	0.2	59.60	59.60	-0.2	1,429	-0.01%
2022/10/06	1.1	62.63	0	0.00	63.70	1.1	1,440	0.07%
2022/10/05	2.4	64.54	7	65.46	65.00	-4.6	1,425	-0.32%
2022/10/03	1	60.30	2	60.60	59.90	-1	1,373	-0.07%
2022/09/30	4	58.30	4	60.30	60.90	0	1,383	0.00%
2022/09/29	7.1	59.83	3	60.30	60.20	4.1	1,383	0.30%
2022/09/28	4.2	61.52	2	60.20	59.70	2.2	1,402	0.16%
2022/09/27	11.1	63.51	3	63.60	63.50	8.1	1,407	0.58%
2022/09/26	4.1	67.03	0	0.00	66.10	4.1	1,423	0.29%
2022/09/23	1	70.80	0	0.00	70.20	1	1,429	0.07%
2022/09/22	2	70.50	2	68.80	71.50	0	1,445	0.00%
2022/09/21	0.1	71.71	0	72.80	71.40	0.1	1,442	0.01%
2022/09/20	1	73.30	1	73.60	72.80	0	1,452	0.00%
2022/09/19	1.1	73.50	2.4	73.03	72.60	-1.3	1,460	-0.09%
2022/09/16	2	75.20	0	0.00	74.50	2	1,459	0.14%
2022/09/15	0	0.00	2.1	76.97	76.50	-2.1	1,465	-0.14%
2022/09/13	0.1	77.00	1	79.30	76.20	-0.9	1,498	-0.06%
2022/09/08	2.1	74.90	2	75.45	75.00	0.1	1,543	0.00%
2022/09/07	1.1	73.90	0	0.00	74.10	1.1	1,564	0.07%
2022/09/06	1	75.60	0.1	75.60	75.50	0.9	1,579	0.06%
2022/09/05	2.3	78.12	0	0.00	78.00	2.3	1,578	0.15%
2022/09/02	4	78.88	2.3	79.51	80.50	1.7	1,593	0.11%
2022/09/01	9.1	81.41	4	81.45	80.80	5.1	1,578	0.32%
2022/08/31	7	81.37	17.5	81.89	82.00	-10.5	1,524	-0.69%
2022/08/30	0.2	76.20	0	0.00	76.20	0.2	1,428	0.01%
2022/08/29	0.3	74.95	2	74.35	74.90	-1.7	1,447	-0.12%
2022/08/26	2	77.25	1	78.40	77.60	1	1,501	0.07%
2022/08/25	7.2	77.31	2	77.00	77.00	5.2	1,506	0.34%
2022/08/24	7.4	79.29	5	77.40	77.20	2.4	1,540	0.16%
2022/08/23	8	81.27	7	81.07	82.00	1	1,536	0.07%
2022/08/22	16	75.68	0	0.00	75.60	16	1,469	1.09%
2022/08/19	2	76.80	8	77.35	76.70	-6	1,507	-0.40%
2022/08/18	13	75.75	8	76.66	76.60	5	1,507	0.33%
2022/08/17	0	0.00	5	77.10	76.80	-5	1,514	-0.33%
2022/08/16	5	76.10	5	77.20	76.10	0	1,520	0.00%
2022/08/15	3	76.13	16	76.59	76.50	-13	1,532	-0.85%
2022/08/12	0	0.00	10	74.55	75.80	-10	1,539	-0.65%
2022/08/11	0	0.00	15	72.80	73.50	-15	1,545	-0.97%
2022/08/10	12	70.84	2	70.80	70.80	10	1,578	0.63%
2022/08/09	8	71.41	3	71.60	71.60	5	1,638	0.31%
2022/08/08	0	0.00	18	72.22	72.30	-18	1,647	-1.09%
2022/08/05	0	71.60	16	71.16	70.80	-16	1,650	-0.97%
2022/08/04	23.1	69.38	7	69.23	69.20	16.1	1,658	0.97%
2022/08/02	1	71.21	1	71.60	71.60	0	1,654	0.00%
2022/08/01	0.1	72.60	0	0.00	72.40	0.1	1,664	0.00%
2022/07/29	0	0.00	5	72.20	72.10	-5	1,696	-0.29%
2022/07/28	3.1	70.36	3	70.57	70.50	0.1	1,747	0.01%
2022/07/27	7.1	68.51	3	68.17	70.90	4.1	1,751	0.23%
2022/07/26	13.2	75.10	2	76.05	73.70	11.2	1,710	0.65%
2022/07/25	5	76.55	1	77.70	77.50	4	1,713	0.24%
2022/07/22	9.6	78.46	3	77.60	77.60	6.6	1,727	0.38%
2022/07/21	5	78.90	3	78.03	78.70	2	1,764	0.11%
2022/07/20	1	75.40	14	76.22	76.40	-13	1,792	-0.73%
2022/07/19	0	0.00	2	74.40	74.40	-2	1,796	-0.11%
2022/07/18	0	0.00	2	74.10	74.30	-2	1,826	-0.11%
2022/07/15	2	73.50	1	74.20	73.50	1	1,835	0.05%
2022/07/14	2	68.90	5	72.12	72.80	-3	1,835	-0.16%
2022/07/13	1	69.50	0	0.00	69.30	1	1,821	0.05%
2022/07/12	7.2	69.13	1	68.60	68.60	6.2	1,825	0.34%
2022/07/11	2	72.10	2	71.40	71.40	0	1,825	0.00%
2022/07/08	13	71.72	3.3	72.02	72.30	9.7	1,823	0.53%
2022/07/07	8.1	68.69	1	67.70	69.10	7.1	1,815	0.39%
2022/07/06	11	67.42	3	66.10	66.10	8	1,824	0.44%
2022/07/05	3.1	71.23	2	70.70	70.70	1.1	1,812	0.06%
2022/07/04	13.1	74.84	1	72.00	72.00	12.1	1,807	0.67%
2022/07/01	8.7	79.36	0	0.00	77.10	8.7	1,816	0.48%
2022/06/30	3.1	80.57	0	0.00	85.00	3.1	1,806	0.17%
2022/06/29	2	83.60	2	84.80	84.60	0	1,799	0.00%
2022/06/28	0	84.00	0	0.00	84.30	0	1,797	0.00%
2022/06/27	3	84.24	6	84.92	84.90	-3	1,802	-0.16%
2022/06/24	0	0.00	5	82.08	82.20	-5	1,808	-0.28%
2022/06/23	1.1	79.63	3	81.00	80.70	-1.9	1,818	-0.11%
2022/06/22	6.1	80.85	3	80.70	80.20	3.1	1,829	0.17%
2022/06/21	0.1	81.66	20	82.02	83.20	-19.9	1,825	-1.09%
2022/06/20	26.2	80.78	1	81.20	79.50	25.2	1,819	1.38%
2022/06/17	4.2	83.64	0	0.00	82.60	4.2	1,799	0.23%
2022/06/16	8.2	86.60	2	89.75	86.20	6.2	1,825	0.34%
2022/06/15	2.1	91.05	1	90.70	91.00	1.1	1,818	0.06%
2022/06/14	1.1	88.29	3	87.93	88.50	-1.9	1,838	-0.11%
2022/06/13	6.2	90.11	3	88.43	88.10	3.2	1,867	0.17%
2022/06/10	0.2	93.15	0	0.00	93.40	0.2	1,872	0.01%
2022/06/09	2	94.05	2	93.85	93.70	0	1,920	0.00%
2022/06/08	4.4	93.59	3	92.90	92.90	1.4	1,988	0.07%
2022/06/07	2	95.05	0.1	94.80	94.60	2	1,983	0.10%
2022/06/06	4	95.53	21	96.05	96.70	-17	1,972	-0.86%
2022/06/02	2	94.80	3	94.53	94.10	-1	1,939	-0.05%
2022/06/01	8	94.83	4	94.78	95.40	4	1,958	0.20%
2022/05/31	17.1	92.70	21	93.51	94.40	-4	1,934	-0.20%
2022/05/30	4	89.70	9	89.93	90.10	-5	1,943	-0.26%
2022/05/27	1	88.50	7.3	87.62	88.20	-6.3	1,926	-0.33%
2022/05/26	2	84.65	3	84.73	84.10	-1	1,914	-0.05%
2022/05/25	1	83.70	4	84.78	84.90	-3	1,933	-0.16%
2022/05/24	6	84.45	2	86.25	83.60	4	1,972	0.20%
2022/05/23	2	87.40	2	86.66	85.70	0	1,975	0.00%
2022/05/20	4	87.83	4	87.72	87.80	0	1,996	0.00%
2022/05/19	14	86.31	14	85.90	88.00	0	1,989	0.00%
2022/05/18	3.1	88.27	2	88.95	88.00	1.1	2,001	0.05%
2022/05/17	3	86.73	8.1	87.64	88.80	-5.1	1,971	-0.26%
2022/05/16	3	84.97	0	0.00	82.00	3	1,938	0.15%
2022/05/13	0.2	83.10	2	83.00	83.60	-1.9	1,979	-0.09%
2022/05/12	4	82.68	2	82.45	81.30	2	2,035	0.10%
2022/05/11	2	82.40	2.2	83.35	83.40	-0.2	2,082	-0.01%
2022/05/10	1	79.80	5.2	80.55	82.30	-4.2	2,107	-0.20%
2022/05/09	6.1	80.43	3.1	81.06	80.00	3.1	2,170	0.14%
2022/05/06	1.2	81.27	1	81.60	82.10	0.2	2,175	0.01%
2022/05/05	2.1	83.92	4	83.15	85.30	-1.9	2,191	-0.09%
2022/05/04	0.1	86.20	0	0.00	84.30	0.1	2,143	0.01%
2022/05/03	0	85.10	0	0.00	85.60	0	2,129	0.00%
2022/04/29	6.1	84.66	2	84.00	84.00	4.1	2,152	0.19%
2022/04/28	2	84.50	1	84.20	83.90	1	2,166	0.05%
2022/04/27	3.2	84.49	6.3	84.86	83.10	-3.1	2,167	-0.14%
2022/04/26	1.2	91.98	0	0.00	89.80	1.2	2,145	0.06%
2022/04/25	1	91.40	0	0.00	92.10	1	2,135	0.05%
2022/04/22	0	0.00	3	94.00	94.00	-3	2,131	-0.14%
2022/04/21	1	92.30	1	91.40	92.90	0	2,136	0.00%
2022/04/20	1.2	90.87	0	91.10	90.60	1.2	2,184	0.05%
2022/04/19	0	0.00	1	92.90	91.40	-1	2,299	-0.04%
2022/04/18	2	92.10	14	91.57	91.50	-12	2,333	-0.51%
2022/04/15	3.1	94.82	1	95.60	94.40	2.1	2,345	0.09%
2022/04/14	1	97.30	0	0.00	97.80	1	2,434	0.04%
2022/04/12	4	97.90	4	97.75	97.60	0	2,501	0.00%
2022/04/11	0	97.05	2	95.40	95.00	-2	2,500	-0.08%
2022/04/08	0.1	96.63	3	96.90	97.60	-2.9	2,513	-0.12%
2022/04/07	4.3	95.26	6.2	95.41	95.70	-1.8	2,509	-0.07%
2022/04/06	4	98.80	2.5	98.86	98.40	1.5	2,477	0.06%
2022/04/01	1	98.34	8	98.88	98.80	-7	2,510	-0.28%
2022/03/31	1.2	100.93	0	101.50	100.50	1.1	2,508	0.05%
2022/03/30	2	101.50	3	102.00	101.50	-1	2,521	-0.04%
2022/03/29	0	0.00	0.5	102.50	103.00	-0.5	2,559	-0.02%
2022/03/28	4.1	101.28	1	101.50	101.50	3.1	2,593	0.12%
2022/03/25	1.5	101.97	6	102.42	103.00	-4.5	2,609	-0.17%
2022/03/24	0	101.50	1	101.50	102.00	-1	2,627	-0.04%
2022/03/23	4	102.38	7	102.79	101.50	-3	2,726	-0.11%
2022/03/22	2	101.00	1	101.00	101.50	1	2,738	0.04%
2022/03/21	7.2	102.90	6	102.75	101.50	1.2	2,741	0.04%
2022/03/18	2.3	100.98	12.1	100.58	102.50	-9.8	2,723	-0.36%
2022/03/17	0.1	99.00	9.2	100.63	101.50	-9.1	2,748	-0.33%
2022/03/16	2	95.60	43	97.58	98.00	-41	2,722	-1.51%
2022/03/15	25.3	96.07	4.1	94.76	93.50	21.2	2,697	0.79%
2022/03/14	23.3	96.28	15.3	97.07	97.70	8	2,684	0.30%
2022/03/11	15.9	98.80	2	99.00	98.20	13.9	2,642	0.53%
2022/03/10	0.1	103.79	1.1	103.98	103.00	-0.9	2,574	-0.04%
2022/03/09	6.2	100.91	2.1	101.24	100.50	4.1	2,586	0.16%
2022/03/08	9.9	100.42	6.7	100.57	99.60	3.3	2,604	0.12%
2022/03/07	20	100.98	15	101.50	101.50	5	2,589	0.19%
2022/03/04	5.4	106.65	1	108.00	106.00	4.4	2,595	0.17%
2022/03/03	2	109.75	8	110.00	110.00	-6	2,628	-0.23%
2022/03/02	1	104.50	1	104.50	107.00	0	2,610	0.00%
2022/03/01	2	105.25	19	104.16	106.50	-17	2,633	-0.64%
2022/02/25	6.2	102.14	3.6	102.91	101.50	2.7	2,676	0.10%
2022/02/24	15.2	101.84	2	101.25	101.00	13.2	2,723	0.49%
2022/02/23	0	0.00	1	107.50	108.00	-1	2,710	-0.04%
2022/02/22	6.6	105.97	3	105.83	104.50	3.6	2,759	0.13%
2022/02/21	0	110.08	0	0.00	109.50	0	2,769	0.00%
2022/02/18	0	109.50	0.7	109.59	110.00	-0.7	2,858	-0.02%
2022/02/17	2.6	110.81	2	110.98	111.50	0.5	2,913	0.02%
2022/02/16	3	109.67	13.2	109.27	109.00	-10.2	2,929	-0.35%
2022/02/15	23.5	107.77	12.1	108.38	107.50	11.4	2,937	0.39%
2022/02/14	10.3	109.07	14.1	109.65	108.50	-3.8	2,902	-0.13%
2022/02/11	22.2	114.45	3	113.67	113.50	19.2	2,876	0.67%
2022/02/10	7.1	115.57	1	115.00	118.00	6.1	2,850	0.21%
2022/02/09	15.7	111.80	12	112.71	114.50	3.7	2,845	0.13%
2022/02/08	3	117.34	2	117.50	116.00	1	2,795	0.04%
2022/02/07	3	113.35	0	114.50	115.00	3	2,876	0.11%
2022/01/26	5.2	116.80	7	116.50	116.50	-1.8	2,887	-0.06%
2022/01/25	0.1	117.17	2	118.50	116.50	-1.9	2,991	-0.06%
2022/01/24	0.1	119.00	0	0.00	118.50	0.1	3,051	0.00%
2022/01/21	3.4	118.32	0	118.00	117.00	3.4	3,215	0.10%
2022/01/20	0.5	120.05	3.1	121.34	121.50	-2.6	3,291	-0.08%
2022/01/19	1.2	120.52	3	120.67	119.50	-1.8	3,567	-0.05%
2022/01/18	7.5	122.67	4.1	122.99	122.00	3.4	3,646	0.09%
2022/01/17	2.5	124.09	0	0.00	124.50	2.5	3,659	0.07%
2022/01/14	2.1	119.91	3.1	119.60	123.00	-1	3,713	-0.03%
2022/01/13	6.2	119.98	6	117.92	119.50	0.2	3,747	0.01%
2022/01/12	8.3	120.59	5.1	124.18	119.00	3.3	3,707	0.09%
2022/01/11	2.6	127.03	4	126.63	125.50	-1.4	3,610	-0.04%
2022/01/10	2.3	127.94	0.1	130.00	130.50	2.2	3,587	0.06%
2022/01/07	10.5	130.18	2.2	130.95	130.50	8.4	3,580	0.23%
2022/01/06	0.1	135.88	0	0.00	136.00	0.1	3,506	0.00%
2022/01/05	4.2	138.92	0	0.00	138.50	4.2	3,510	0.12%
2022/01/04	2	144.50	3.3	144.54	144.50	-1.3	3,482	-0.04%
2022/01/03	1.1	143.55	5.1	143.89	143.50	-4	3,523	-0.11%
2021/12/30	0	0.00	0.2	142.00	142.00	-0.2	3,549	-0.01%
2021/12/29	4	141.25	3	141.50	142.00	1	3,609	0.03%
2021/12/28	5.1	144.19	1	143.00	143.00	4.1	3,672	0.11%
2021/12/27	3	142.83	3	141.67	142.50	0	3,682	0.00%
2021/12/24	0.6	142.44	2	142.25	141.50	-1.4	3,727	-0.04%
2021/12/23	11.1	138.76	11	140.59	141.00	0.1	3,746	0.00%
2021/12/22	3.2	137.77	3.4	137.92	139.50	-0.2	3,769	-0.01%
2021/12/21	15.2	134.44	25.1	136.12	137.50	-10	3,741	-0.27%
2021/12/20	25.2	134.02	10	134.50	133.50	15.2	3,731	0.41%
2021/12/17	33.9	136.43	20.1	136.35	137.50	13.8	3,723	0.37%
2021/12/16	2	140.25	5	141.60	142.50	-3	3,647	-0.08%
2021/12/15	2.1	139.98	0	0.00	140.00	2.1	3,687	0.06%
2021/12/14	6.3	140.32	3.1	140.52	139.50	3.2	3,746	0.08%
2021/12/13	3	145.00	2	145.25	144.00	1	3,887	0.03%
2021/12/10	3.3	142.52	1	141.50	141.50	2.3	4,011	0.06%
2021/12/09	3.6	145.82	2	145.50	144.00	1.6	4,040	0.04%
2021/12/08	6	146.08	0.1	147.00	145.00	5.9	4,087	0.14%
2021/12/07	4	146.25	5.2	146.12	146.00	-1.2	4,097	-0.03%
2021/12/06	2.2	144.59	0.1	145.00	144.00	2.2	4,114	0.05%
2021/12/03	1	146.50	2.2	147.59	146.00	-1.2	4,183	-0.03%
2021/12/02	2	143.77	3.1	145.18	146.00	-1	4,229	-0.02%
2021/12/01	2	146.00	1	146.00	146.50	1	4,262	0.02%
2021/11/30	4.2	148.61	4.2	149.12	147.00	0.1	4,382	0.00%
2021/11/29	3.7	146.33	11	145.64	147.00	-7.3	4,439	-0.17%
2021/11/26	6.2	143.33	1.1	143.10	145.00	5.1	4,498	0.11%
2021/11/25	4.1	150.66	4	151.75	148.00	0.1	4,473	0.00%
2021/11/24	7.2	150.19	6	150.42	149.00	1.2	4,490	0.03%
2021/11/23	5.1	153.09	2.2	152.93	151.00	3	4,467	0.07%
2021/11/22	4.4	155.23	6	155.75	156.00	-1.6	4,482	-0.04%
2021/11/19	9	158.67	9	158.67	156.00	0	4,636	0.00%
2021/11/18	11.1	157.54	4	157.75	156.00	7.1	4,675	0.15%
2021/11/17	6.1	156.64	17	156.74	157.50	-10.9	4,698	-0.23%
2021/11/16	5	153.90	10.3	154.10	154.50	-5.3	4,643	-0.11%
2021/11/15	8.1	152.19	4	152.38	151.50	4.1	4,594	0.09%
2021/11/12	7	153.14	3.1	152.52	152.50	3.9	4,614	0.08%
2021/11/11	2	150.25	1.4	151.29	150.00	0.6	4,616	0.01%
2021/11/10	4.1	150.73	11.1	150.47	151.50	-7	4,664	-0.15%
2021/11/09	11	148.45	3	149.67	148.50	8	4,682	0.17%
2021/11/08	4.1	149.64	4.1	150.36	149.00	-0.1	4,654	0.00%
2021/11/05	1	148.00	2.4	150.26	152.00	-1.4	4,661	-0.03%
2021/11/04	15.4	150.86	6	151.08	150.00	9.3	4,693	0.20%
2021/11/03	11	155.86	4	158.62	155.00	7	4,630	0.15%
2021/11/02	13.3	159.54	10.3	157.75	154.00	3	4,621	0.06%
2021/11/01	28	160.57	12.2	160.00	161.00	15.8	4,584	0.34%
2021/10/29	36.6	163.25	45.2	162.83	159.50	-8.6	4,642	-0.19%
2021/10/28	26	159.46	20.1	159.30	158.50	5.9	4,492	0.13%
2021/10/27	35.5	158.28	49.3	157.99	161.50	-13.8	4,457	-0.31%
2021/10/26	0	0.00	15.2	148.47	149.00	-15.2	4,249	-0.36%
2021/10/25	6.1	139.67	9	141.44	143.00	-3	4,228	-0.07%
2021/10/22	7.3	139.85	7	139.07	140.00	0.3	4,315	0.01%
2021/10/21	3	147.00	5.1	146.47	143.50	-2.1	4,357	-0.05%
2021/10/20	0.2	143.00	5	143.60	143.50	-4.8	4,338	-0.11%
2021/10/19	2	142.00	11	142.50	143.00	-9	4,470	-0.20%
2021/10/18	0.3	138.90	2	141.00	139.00	-1.7	4,745	-0.04%
2021/10/15	1	139.03	2	139.50	140.00	-1	4,962	-0.02%
2021/10/14	4	135.25	6	136.33	136.00	-2	5,063	-0.04%
2021/10/13	6.1	133.43	5	135.20	133.50	1.1	5,126	0.02%
2021/10/12	4	137.50	4	136.00	136.50	0	5,191	0.00%
2021/10/08	9.1	143.49	6.1	143.24	142.00	3	5,281	0.06%
2021/10/07	0	0.00	3.5	142.86	141.50	-3.5	5,378	-0.07%
2021/10/06	13.4	138.74	13	137.85	137.50	0.4	5,607	0.01%
2021/10/05	11	136.41	10	136.80	138.50	1	5,874	0.02%
2021/10/04	9.4	134.62	6.2	135.05	132.00	3.2	6,024	0.05%
2021/10/01	28.5	137.04	8	136.94	136.50	20.5	6,243	0.33%
2021/09/30	10	140.15	12.4	140.63	143.50	-2.4	6,511	-0.04%
2021/09/29	15.1	140.95	5	140.30	140.50	10.1	6,543	0.15%
2021/09/28	4.1	146.38	2	147.75	148.00	2.1	6,625	0.03%
2021/09/27	5.1	150.39	2	151.50	149.50	3.1	6,785	0.05%
2021/09/24	4	151.12	5	151.00	150.50	-1	6,839	-0.01%
2021/09/23	9.1	150.73	1	151.99	150.00	8.1	6,992	0.12%
2021/09/22	6.1	150.33	6.1	149.70	149.50	-0.1	7,012	0.00%
2021/09/17	1.1	144.92	16	148.34	150.50	-14.9	7,006	-0.21%
2021/09/16	37.4	147.04	14	146.39	144.50	23.4	7,056	0.33%
2021/09/15	22.1	150.99	5	148.60	150.00	17.1	7,098	0.24%
2021/09/14	5	158.40	6	159.00	159.50	-1	7,042	-0.01%
2021/09/13	10	158.21	2	157.50	157.00	8	7,067	0.11%
2021/09/10	7	162.58	2	162.75	163.50	5	7,043	0.07%
2021/09/09	1	166.02	5.3	166.19	165.00	-4.3	7,066	-0.06%
2021/09/08	7	164.07	5	166.40	164.00	2	7,095	0.03%
2021/09/07	4.2	165.24	5.2	165.39	165.00	-1.1	7,193	-0.01%
2021/09/06	1.1	172.56	9.1	174.19	172.00	-8	7,207	-0.11%
2021/09/03	9	176.88	7.1	175.70	174.00	1.9	7,311	0.03%
2021/09/02	3	175.65	15	174.63	175.00	-12	7,603	-0.16%
2021/09/01	10	172.60	13	173.04	175.00	-3	7,580	-0.04%
2021/08/31	7	166.36	10.1	167.59	168.50	-3.1	7,481	-0.04%
2021/08/30	7.1	167.00	2	166.05	166.00	5	7,499	0.07%
2021/08/27	0.1	169.00	0.1	171.18	170.50	0	7,502	0.00%
2021/08/26	4.5	168.94	5.2	169.58	170.50	-0.7	7,514	-0.01%
2021/08/25	22.5	169.47	24.1	169.15	170.00	-1.6	7,537	-0.02%
2021/08/24	3	161.33	21.3	160.25	162.00	-18.3	7,398	-0.25%
2021/08/23	1.4	153.03	28	152.54	155.00	-26.6	7,405	-0.36%
2021/08/20	4.2	144.17	0	0.00	145.00	4.2	7,416	0.06%
2021/08/19	7.7	144.58	5	146.29	144.50	2.6	7,559	0.03%
2021/08/18	6	139.34	5.2	145.75	150.00	0.8	7,845	0.01%
2021/08/17	1.1	143.57	4	147.23	145.50	-3	7,965	-0.04%
2021/08/16	8.1	141.94	8	144.69	147.50	0.1	7,970	0.00%
2021/08/13	16.3	147.88	3	148.50	145.00	13.3	7,943	0.17%
2021/08/12	2	153.50	0	152.00	153.50	2	7,946	0.03%
2021/08/11	3.4	151.12	2.1	151.51	152.00	1.3	8,010	0.02%
2021/08/10	8.4	155.81	3	154.17	154.00	5.4	8,085	0.07%
2021/08/09	4.4	160.49	1.2	159.50	158.50	3.2	8,142	0.04%
2021/08/06	4.1	162.65	0	163.00	162.50	4.1	8,227	0.05%
2021/08/05	2	162.01	2	163.75	163.50	0	8,291	0.00%
2021/08/04	6.2	165.73	10	166.00	165.50	-3.8	8,341	-0.05%
2021/08/03	6.1	162.34	0	0.00	162.00	6.1	8,289	0.07%
2021/08/02	7.1	162.19	3	161.83	161.50	4.1	8,306	0.05%
2021/07/30	3.4	165.31	2	168.75	164.00	1.4	8,322	0.02%
2021/07/29	8	164.56	2	164.75	167.00	6	8,323	0.07%
2021/07/28	13.1	162.86	7.3	159.70	165.00	5.8	8,391	0.07%
2021/07/27	9.4	173.27	4.7	171.90	169.50	4.8	8,463	0.06%
2021/07/26	4.1	177.37	6	178.75	177.50	-1.9	8,524	-0.02%
2021/07/23	14.3	181.56	12.3	176.73	176.00	2	8,542	0.02%
2021/07/22	41.5	189.60	33.2	187.82	183.50	8.3	8,500	0.10%
2021/07/21	9.2	183.74	23.7	184.31	187.50	-14.5	8,323	-0.17%
2021/07/20	12.4	178.32	5.3	179.15	173.50	7.1	8,132	0.09%
2021/07/19	8	179.19	12.2	181.62	181.00	-4.2	8,090	-0.05%
2021/07/16	9.1	179.39	7	182.42	178.00	2.1	8,076	0.03%
2021/07/15	11.2	186.25	10.1	187.57	186.00	1.1	8,031	0.01%
2021/07/14	8.4	184.20	7.1	184.32	187.00	1.3	7,974	0.02%
2021/07/13	46.2	189.84	70.4	188.11	181.50	-24.2	7,875	-0.31%
2021/07/12	32.2	182.95	45.7	183.61	187.00	-13.6	7,644	-0.18%
2021/07/09	16.7	173.42	42	174.05	171.00	-25.3	7,354	-0.34%
2021/07/08	17	169.76	12	171.54	170.00	5	7,228	0.07%
2021/07/07	8.6	164.94	33.1	166.46	167.50	-24.6	7,034	-0.35%
2021/07/06	2.6	161.46	4	161.50	160.50	-1.4	6,822	-0.02%
2021/07/05	11	162.14	14.3	162.74	161.50	-3.3	6,856	-0.05%
2021/07/02	6.1	156.47	39	157.12	160.50	-32.9	6,846	-0.48%
2021/07/01	32.4	152.38	11.5	151.58	150.00	20.9	6,993	0.30%
2021/06/30	39.2	158.25	35.2	159.03	155.50	4	6,981	0.06%
2021/06/29	11.1	156.08	9	154.50	154.00	2.1	6,883	0.03%
2021/06/28	6	155.00	21.2	155.98	156.50	-15.2	6,977	-0.22%
2021/06/25	34	157.46	31.7	156.25	155.00	2.3	6,965	0.03%
2021/06/24	21.3	155.51	25	156.24	155.50	-3.7	6,906	-0.05%
2021/06/23	14.2	151.53	18.2	152.27	152.00	-4	6,737	-0.06%
2021/06/22	18.4	151.37	10	148.75	148.50	8.4	6,674	0.13%
2021/06/21	3.1	148.53	5	148.90	149.50	-1.9	6,650	-0.03%
2021/06/18	10	151.60	11	150.05	149.00	-1	6,656	-0.02%
2021/06/17	3	147.83	7.1	149.40	151.00	-4.1	6,696	-0.06%
2021/06/16	67.5	151.48	63	149.16	148.50	4.5	6,684	0.07%
2021/06/15	12	149.08	25	150.76	151.00	-13	6,544	-0.20%
2021/06/11	13.5	147.76	57	151.25	147.00	-43.5	6,582	-0.66%
2021/06/10	126	149.04	93.7	150.62	147.00	32.3	6,566	0.49%	大買/
2021/06/09	5	139.42	31.2	140.91	141.00	-26.2	6,218	-0.42%
2021/06/08	0.1	139.00	7	139.00	138.00	-6.9	6,244	-0.11%
2021/06/07	6	136.34	7	135.80	138.50	-1	6,302	-0.02%
2021/06/04	18	136.84	12	138.92	140.00	6	6,304	0.10%
2021/06/03	1	138.50	0	0.00	137.50	1	6,390	0.02%
2021/06/02	19	139.03	1	138.50	136.00	18	6,376	0.28%
2021/06/01	15.1	142.73	15	143.53	143.00	0.1	6,310	0.00%
2021/05/28	4.3	140.12	6.1	141.16	141.50	-1.7	6,278	-0.03%
2021/05/27	25.1	139.85	22.2	138.67	138.00	2.9	6,266	0.05%
2021/05/26	20.2	135.84	18	139.42	135.50	2.2	6,186	0.04%
2021/05/25	6	129.75	27.2	133.20	135.00	-21.2	5,925	-0.36%
2021/05/24	3	119.83	1	120.50	123.00	2	5,848	0.03%
2021/05/21	1	118.50	5.5	119.73	122.00	-4.5	5,878	-0.08%
2021/05/20	12.3	120.11	5	120.60	117.00	7.3	5,981	0.12%
2021/05/19	3	119.00	2	119.50	121.50	1	6,021	0.02%
2021/05/18	4.1	120.45	8.1	120.60	123.00	-4	6,011	-0.07%
2021/05/17	3	111.83	16.4	115.67	117.00	-13.4	6,035	-0.22%
2021/05/14	23.1	119.96	3.1	120.55	116.00	20	6,001	0.33%
2021/05/13	7.5	116.23	10	117.40	121.50	-2.5	6,052	-0.04%
2021/05/12	16.2	111.26	22.1	113.92	113.00	-5.9	6,237	-0.09%
2021/05/11	7.3	120.94	7	122.36	119.00	0.3	6,303	0.01%
2021/05/10	3	131.33	1	130.52	129.50	2	6,376	0.03%
2021/05/07	6.6	131.66	15	131.63	134.50	-8.4	6,490	-0.13%
2021/05/06	17.2	126.54	4	126.37	124.00	13.2	6,531	0.20%
2021/05/05	13.8	129.67	14.1	129.54	127.00	-0.3	6,646	0.00%
2021/05/04	47.6	129.86	14	130.07	129.00	33.6	6,867	0.49%
2021/05/03	48.5	144.29	3.1	144.90	141.50	45.4	7,454	0.61%
2021/04/29	5.2	156.78	2.1	156.02	156.00	3.1	7,692	0.04%
2021/04/28	7.3	159.27	5	160.40	158.00	2.3	7,845	0.03%
2021/04/27	6	157.34	17.1	157.14	159.00	-11.1	7,982	-0.14%
2021/04/26	4.1	151.02	5.4	152.42	152.00	-1.3	8,109	-0.02%
2021/04/23	3.1	150.05	1	152.00	152.00	2.1	8,168	0.03%
2021/04/22	8.2	151.33	4.1	151.33	148.50	4.2	8,232	0.05%
2021/04/21	8	156.00	3.1	156.66	156.00	5	8,435	0.06%
2021/04/20	2.1	158.51	1.1	157.36	159.00	1	8,825	0.01%
2021/04/19	3.4	155.60	8	156.31	158.00	-4.7	9,012	-0.05%
2021/04/16	4.1	154.62	2	155.50	152.50	2.1	9,471	0.02%
2021/04/15	1	155.00	0	0.00	156.00	1	9,474	0.01%
2021/04/14	16.5	154.06	7.1	155.46	155.00	9.4	9,509	0.10%
2021/04/13	10.1	159.95	8	161.37	158.50	2.1	9,638	0.02%
2021/04/12	19.1	167.23	16.1	164.35	163.00	3.1	9,678	0.03%
2021/04/09	2.1	164.35	7	167.86	164.00	-4.9	9,762	-0.05%
2021/04/08	8.1	169.43	13	169.73	166.50	-4.9	9,878	-0.05%
2021/04/07	25.2	167.39	35.7	166.43	165.50	-10.5	9,876	-0.11%
2021/04/06	0	154.98	5.2	156.63	157.00	-5.2	9,798	-0.05%
2021/04/01	6.1	154.74	6.4	154.12	153.00	-0.2	10,358	0.00%
2021/03/31	7.2	153.51	9.2	154.07	156.00	-2	10,433	-0.02%
2021/03/30	2.1	148.56	3.1	148.34	149.00	-0.9	10,451	-0.01%
2021/03/29	2.1	147.17	3	147.33	147.50	-0.9	10,529	-0.01%
2021/03/26	1.1	143.03	9	143.61	145.50	-7.9	10,544	-0.08%
2021/03/25	11.1	140.68	7.4	141.61	141.00	3.7	10,589	0.03%
2021/03/24	1.1	145.45	4	144.37	142.50	-2.9	10,613	-0.03%
2021/03/23	4.4	141.93	5	142.60	142.50	-0.6	10,681	-0.01%
2021/03/22	9.6	140.64	2	141.00	141.00	7.6	10,744	0.07%
2021/03/19	8	145.13	9	145.83	144.50	-1	10,707	-0.01%
2021/03/18	2.1	147.53	4.1	147.77	148.00	-2	10,725	-0.02%
2021/03/17	4.2	146.90	4	149.38	146.00	0.2	10,821	0.00%
2021/03/16	15.1	145.47	10.1	147.17	146.50	4.9	10,811	0.05%
2021/03/15	9.3	148.47	1.1	148.59	147.50	8.2	10,953	0.08%
2021/03/12	4.1	152.53	2	153.25	152.00	2.1	10,983	0.02%
2021/03/11	2.2	149.09	2	149.75	150.50	0.2	11,073	0.00%
2021/03/10	3	150.51	3	150.83	148.00	0	11,186	0.00%
2021/03/09	16	146.13	6.1	145.05	149.50	10	11,559	0.09%
2021/03/08	9.1	153.30	2	158.00	152.50	7.1	12,197	0.06%
2021/03/05	5.4	154.96	2	156.50	156.50	3.4	12,262	0.03%
2021/03/04	6	159.09	0	0.00	158.00	6	12,337	0.05%
2021/03/03	6	158.25	5	160.70	163.00	1	12,440	0.01%
2021/03/02	2.1	162.77	7	163.36	161.00	-5	12,817	-0.04%
2021/02/26	19.1	160.27	3.1	160.18	159.50	16	12,899	0.12%
2021/02/25	6.1	167.58	1	169.50	166.00	5.1	12,939	0.04%
2021/02/24	4.1	169.14	3	169.33	166.50	1.1	13,244	0.01%
2021/02/23	7	167.64	2	166.75	167.50	5	13,435	0.04%
2021/02/22	4	171.99	10	171.00	171.00	-6	13,582	-0.04%
2021/02/19	2	166.75	13	167.31	167.00	-11	13,916	-0.08%
2021/02/18	5	162.90	6	163.58	164.50	-1	14,899	-0.01%
2021/02/17	6	163.50	8.2	164.15	164.50	-2.2	15,466	-0.01%
2021/02/05	16.1	158.62	10	157.15	156.00	6.1	15,559	0.04%
2021/02/04	22.1	158.12	9	158.78	159.50	13.1	15,583	0.08%
2021/02/03	24.3	169.44	24	166.54	163.00	0.3	15,439	0.00%
2021/02/02	17	161.62	28.9	162.81	168.00	-11.8	15,199	-0.08%
2021/02/01	12.1	151.80	16.4	152.34	155.50	-4.3	15,066	-0.03%
2021/01/29	23	160.85	27.5	158.24	155.00	-4.5	14,987	-0.03%
2021/01/28	17.9	161.94	5.1	161.63	160.00	12.8	14,856	0.09%
2021/01/27	10.1	166.52	14.6	166.77	166.50	-4.4	14,893	-0.03%
2021/01/26	34.6	167.33	26.2	166.87	163.00	8.4	14,728	0.06%
2021/01/25	88.6	171.78	91.1	172.26	167.00	-2.5	14,401	-0.02%
2021/01/22	26.1	159.23	72.4	160.29	166.00	-46.3	13,660	-0.34%
2021/01/21	17.2	151.30	20	152.25	151.00	-2.9	13,328	-0.02%
2021/01/20	10.3	148.24	7	149.00	146.50	3.3	13,151	0.03%
2021/01/19	8	149.94	22.1	149.42	150.00	-14.1	12,974	-0.11%
2021/01/18	5.2	138.66	4	140.38	142.50	1.2	12,790	0.01%
2021/01/15	12	145.71	4	143.02	142.50	8	12,768	0.06%
2021/01/14	13	148.39	9	150.12	146.00	4	12,692	0.03%
2021/01/13	20	150.40	39.1	148.12	149.00	-19	12,473	-0.15%
2021/01/12	36.4	143.21	14	144.29	140.00	22.4	12,074	0.19%
2021/01/11	22	142.84	46.1	143.48	144.50	-24.1	11,881	-0.20%
2021/01/08	1.1	132.98	2.1	132.26	134.00	-1	11,457	-0.01%
2021/01/07	4	134.25	7	134.36	132.50	-3	11,486	-0.03%
2021/01/06	19	136.32	1.1	132.69	133.50	18	11,728	0.15%
2021/01/05	5	137.10	1	138.00	138.50	4	11,645	0.03%
2021/01/04	9	135.95	6.3	136.71	138.50	2.7	11,776	0.02%
2020/12/31	17.3	138.94	19	138.00	135.00	-1.7	11,690	-0.01%
2020/12/30	15	137.63	16.1	137.66	137.00	-1.1	11,732	-0.01%
2020/12/29	13	137.19	8	137.06	136.50	5	11,841	0.04%
2020/12/28	32.1	137.36	69.3	136.65	138.00	-37.1	11,835	-0.31%
2020/12/25	2	129.50	9	130.17	131.00	-7	11,339	-0.06%
2020/12/24	5	129.19	8	128.06	127.00	-3	11,406	-0.03%
2020/12/23	0	126.93	23	126.00	128.00	-23	11,591	-0.20%
2020/12/22	5.1	122.80	8	125.38	122.00	-3	11,699	-0.03%
2020/12/21	12.1	121.27	15	123.93	126.00	-2.9	11,830	-0.02%
2020/12/18	9	123.83	7	123.71	123.00	2	11,962	0.02%
2020/12/17	10	123.45	17	124.91	125.50	-7	12,014	-0.06%
2020/12/16	11	123.00	11.3	124.31	123.50	-0.3	12,000	0.00%
2020/12/15	16	119.66	9	119.39	119.00	7	12,041	0.06%
2020/12/14	11	122.95	8	122.50	121.00	3	12,254	0.02%
2020/12/11	23	121.39	13	121.85	121.50	10	12,564	0.08%
2020/12/10	9	124.72	4	125.50	125.00	5	12,969	0.04%
2020/12/09	18	129.14	17	128.85	128.50	1	13,476	0.01%
2020/12/08	8	124.13	6	123.42	124.50	2	13,588	0.01%
2020/12/07	31.1	124.21	11	125.23	123.00	20.1	13,556	0.15%
2020/12/04	12	128.08	12	128.54	129.00	0	13,392	0.00%
2020/12/03	40	132.94	34.1	130.69	128.00	5.9	13,218	0.04%
2020/12/02	20.1	129.73	47	130.98	131.00	-26.9	12,834	-0.21%
2020/12/01	7	121.71	9	122.11	123.50	-2	12,089	-0.02%
2020/11/30	7.1	122.86	3	123.17	121.50	4.1	12,080	0.03%
2020/11/27	14	123.79	3	123.01	122.00	11	11,996	0.09%
2020/11/26	9.1	123.84	25	123.38	124.50	-15.9	11,870	-0.13%
2020/11/25	17.4	118.60	8	118.63	117.00	9.4	11,431	0.08%
2020/11/24	7	121.43	30.1	120.88	120.50	-23.1	11,304	-0.20%
2020/11/23	23	125.17	26.1	128.10	122.00	-3.1	11,216	-0.03%
2020/11/20	21	123.98	13.7	123.54	126.00	7.3	10,951	0.07%
2020/11/19	11	121.23	10	121.95	121.00	1	10,676	0.01%
2020/11/18	24.1	119.81	18	119.92	121.50	6.1	10,487	0.06%
2020/11/17	83.9	123.06	73.3	122.90	118.50	10.6	10,075	0.11%
2020/11/16	23.1	113.71	58.3	116.17	119.00	-35.3	9,131	-0.39%
2020/11/13	3	106.98	14	106.86	108.50	-11	8,563	-0.13%
2020/11/12	5.1	104.60	13	103.96	104.50	-7.9	8,433	-0.09%
2020/11/11	0	0.00	6	102.25	102.50	-6	8,359	-0.07%
2020/11/10	13	101.23	9	101.22	100.50	4	8,369	0.05%
2020/11/09	8	104.00	9	103.94	104.00	-1	8,364	-0.01%
2020/11/06	7	103.71	10	103.45	103.00	-3	8,358	-0.04%
2020/11/05	1	102.00	10	102.00	103.00	-9	8,347	-0.11%
2020/11/04	14	103.86	32	102.95	102.50	-18	8,368	-0.22%
2020/11/03	6	100.50	1	100.50	100.50	5	8,487	0.06%
2020/11/02	6	98.82	0	0.00	99.50	6	8,522	0.07%
2020/10/30	6.1	99.55	0	0.00	98.50	6.1	8,509	0.07%
2020/10/29	11.1	99.82	3	100.33	100.50	8.1	8,513	0.10%
2020/10/28	4	102.50	0	0.00	102.00	4	8,516	0.05%
2020/10/27	3	103.49	7	102.64	104.50	-4	8,513	-0.05%
2020/10/26	6	102.92	1	102.50	102.00	5	8,498	0.06%
2020/10/23	1	103.50	4	103.50	104.00	-3	8,564	-0.04%
2020/10/22	4	100.88	0	0.00	101.00	4	8,547	0.05%
2020/10/21	2	104.00	0	0.00	102.50	2	8,582	0.02%
2020/10/20	2	103.25	1	102.50	102.50	1	8,585	0.01%
2020/10/19	1	102.50	0	0.00	103.00	1	8,628	0.01%
2020/10/16	4	102.38	0	0.00	101.00	4	8,639	0.05%
2020/10/15	7	104.43	3	104.83	103.50	4	8,629	0.05%
2020/10/14	10	106.90	12	108.17	105.00	-2	8,754	-0.02%
2020/10/13	7	104.86	5	105.70	106.00	2	8,527	0.02%
2020/10/12	23	103.54	26	105.00	106.00	-3	8,498	-0.04%
2020/10/08	8	101.56	2	102.00	101.00	6	8,424	0.07%
2020/10/07	9	104.44	21	105.02	102.50	-12	8,470	-0.14%
2020/10/06	10	104.55	14	104.86	104.50	-4	8,478	-0.05%
2020/10/05	2	102.25	16	102.41	103.50	-14	8,798	-0.16%
2020/09/30	6	100.98	4	100.20	101.50	2	9,160	0.02%
2020/09/29	18	100.81	4	100.50	101.00	14	9,258	0.15%
2020/09/28	11	100.29	40	100.70	102.00	-29	9,259	-0.31%
2020/09/25	17	96.38	14	97.46	94.60	3	9,281	0.03%
2020/09/24	15	98.51	11	98.78	97.10	4	9,450	0.04%
2020/09/23	25	100.36	18	100.38	102.00	7	9,534	0.07%
2020/09/22	7	96.69	8	97.26	98.00	-1	9,348	-0.01%
2020/09/21	11	99.06	7	99.13	97.40	4	9,295	0.04%
2020/09/18	9	99.19	6	98.88	98.60	3	9,229	0.03%
2020/09/17	15	101.40	11	101.41	100.00	4	9,114	0.04%
2020/09/16	18	101.56	23	101.33	100.00	-5	8,922	-0.06%
2020/09/15	25	99.58	47	100.44	102.00	-22	8,637	-0.25%
2020/09/14	39	99.49	34	99.70	96.70	5	8,137	0.06%
2020/09/11	15	92.38	31	93.53	95.30	-16	7,562	-0.21%
2020/09/10	3	89.50	1	89.60	89.20	2	7,233	0.03%
2020/09/09	0	0.00	1	89.00	89.00	-1	7,201	-0.01%
2020/09/08	1	87.60	1	87.90	88.20	0	7,241	0.00%
2020/09/07	1	87.40	0	0.00	87.40	1	7,315	0.01%
2020/09/04	5	87.00	0	0.00	87.40	5	7,363	0.07%
2020/09/03	2	89.00	7	89.73	88.00	-5	7,371	-0.07%
2020/09/02	0	0.00	8	86.09	87.30	-8	7,348	-0.11%
2020/09/01	2	85.15	0	0.00	85.10	2	7,370	0.03%
2020/08/31	2	87.30	1	86.60	86.30	1	7,492	0.01%
2020/08/28	0	0.00	6	86.80	87.20	-6	7,879	-0.08%
2020/08/27	10	88.82	6.1	88.01	88.10	3.9	7,968	0.05%
2020/08/26	16	88.44	10	88.90	89.50	6	8,010	0.07%
2020/08/25	0	0.00	2	85.30	85.00	-2	7,989	-0.03%
2020/08/24	1	83.70	0	0.00	85.00	1	8,016	0.01%
2020/08/21	5	83.18	5	84.06	84.50	0	8,076	0.00%
2020/08/20	13	81.58	7	80.69	81.50	6	8,083	0.07%
2020/08/19	10	88.06	4	87.00	86.20	6	8,041	0.07%
2020/08/18	10	90.21	6	89.32	88.80	4	8,071	0.05%
2020/08/17	1	91.90	3	91.80	91.70	-2	8,058	-0.02%
2020/08/14	9	92.07	3	92.00	92.60	6	8,104	0.07%
2020/08/13	8	92.70	3	92.03	91.60	5	8,157	0.06%
2020/08/12	4	93.08	1	93.40	93.10	3	8,303	0.04%
2020/08/11	4	95.85	1	94.50	94.60	3	8,348	0.04%
2020/08/10	2	96.55	1	98.80	96.10	1	8,378	0.01%
2020/08/07	19	99.82	13	100.77	98.50	6	8,401	0.07%
2020/08/05	10	97.66	4	97.63	97.50	6	8,329	0.07%
2020/08/04	1	96.20	3	96.83	96.60	-2	8,709	-0.02%
2020/08/03	1	96.20	0	0.00	96.10	1	9,128	0.01%
2020/07/31	13	94.60	6	97.13	97.20	7	9,216	0.08%
2020/07/30	2	94.50	11	94.19	94.50	-9	9,312	-0.10%
2020/07/29	2	92.65	2	92.25	93.80	0	9,369	0.00%
2020/07/28	22	93.65	8	95.56	91.90	14	9,396	0.15%
2020/07/27	6	96.27	0	0.00	95.90	6	9,428	0.06%
2020/07/24	5	96.72	3	96.67	96.10	2	9,679	0.02%
2020/07/23	2	98.70	6	98.93	98.60	-4	9,680	-0.04%
2020/07/22	3	98.87	3.1	99.00	99.10	-0.1	9,783	0.00%
2020/07/21	0	0.00	2	96.85	97.70	-2	9,763	-0.02%
2020/07/20	7	95.36	8	95.18	95.40	-1	9,771	-0.01%
2020/07/17	12	98.88	18	98.23	97.20	-6	9,794	-0.06%
2020/07/16	8	96.45	7	96.57	96.30	1	9,711	0.01%
2020/07/15	11	97.03	12	97.69	96.00	-1	9,738	-0.01%
2020/07/14	17	98.75	20	98.30	97.70	-3	9,932	-0.03%
2020/07/13	6	101.42	9.2	101.95	102.00	-3.2	9,837	-0.03%
2020/07/10	27	101.70	9	102.28	101.00	18	9,772	0.18%
2020/07/09	32	109.16	22	109.55	107.00	10	9,605	0.10%
2020/07/08	19	105.13	52	106.64	110.50	-33	9,125	-0.36%
2020/07/07	15	101.13	21	101.33	101.00	-6	8,593	-0.07%
2020/07/06	13	100.28	30	100.38	101.00	-17	8,494	-0.20%
2020/07/03	61	101.05	55	99.36	98.20	6	8,424	0.07%
2020/07/02	14	98.75	76	99.53	99.10	-62	8,282	-0.75%
2020/07/01	57	96.23	47.1	95.59	95.60	9.9	7,965	0.12%
2020/06/30	1	90.30	1	90.50	90.50	0	7,750	0.00%
2020/06/29	2	90.55	4	90.25	90.60	-2	7,847	-0.03%
2020/06/24	1	92.50	6	92.72	91.90	-5	7,896	-0.06%
2020/06/23	3	92.37	0	0.00	92.20	3	8,098	0.04%
2020/06/22	3	94.47	3	94.30	93.40	0	8,226	0.00%
2020/06/19	9	94.04	1	94.40	93.40	8	8,300	0.10%
2020/06/18	7	92.94	15	93.21	93.10	-8	8,361	-0.10%
2020/06/16	0	0.00	12	93.00	93.30	-12	8,585	-0.14%
2020/06/15	2	91.30	1	91.20	89.90	1	8,755	0.01%
2020/06/12	5	89.06	2	88.35	91.40	3	8,897	0.03%
2020/06/11	4	91.78	3	92.83	90.10	1	9,037	0.01%
2020/06/10	3	94.77	3	94.67	94.50	0	9,128	0.00%
2020/06/09	10	93.20	10	93.70	93.70	0	9,272	0.00%
2020/06/08	2	93.00	1	94.90	93.00	1	9,412	0.01%
2020/06/05	0	0.00	23	94.20	94.00	-23	9,435	-0.24%
2020/06/04	34	93.81	7	95.33	93.50	27	9,492	0.28%
2020/06/03	19	95.98	30	96.77	93.70	-11	9,494	-0.12%
2020/06/02	3	92.40	1	93.00	91.10	2	9,284	0.02%
2020/06/01	2	91.60	3	91.57	91.90	-1	9,379	-0.01%
2020/05/29	1	87.40	9	88.53	90.80	-8	9,702	-0.08%
2020/05/28	1	89.60	0	0.00	87.80	1	9,720	0.01%
2020/05/27	6	89.93	6	89.58	88.80	0	9,788	0.00%
2020/05/26	2	88.70	6	88.77	88.50	-4	9,806	-0.04%
2020/05/25	2	85.40	11	86.74	88.80	-9	9,789	-0.09%
2020/05/22	12	86.63	4	87.35	85.90	8	9,781	0.08%
2020/05/21	5	87.04	4	87.95	88.80	1	9,752	0.01%
2020/05/20	7	85.64	20	85.63	85.30	-13	9,695	-0.13%
2020/05/19	9	86.39	4	86.33	86.70	5	9,667	0.05%
2020/05/18	49	87.96	36	86.53	85.80	13	9,616	0.14%
2020/05/15	8	91.63	5	92.12	91.10	3	9,483	0.03%
2020/05/14	22	93.62	10	94.30	92.30	12	9,493	0.13%
2020/05/13	9	94.03	5	94.92	95.30	4	9,489	0.04%
2020/05/12	31	95.62	8.1	95.09	93.40	22.9	9,548	0.24%
2020/05/11	52	98.71	35	99.31	97.50	17	9,540	0.18%
2020/05/08	35	95.11	49	94.59	96.10	-14	9,189	-0.15%
2020/05/07	0	0.00	5	91.06	91.40	-5	8,821	-0.06%
2020/05/06	7	89.61	9	89.53	89.00	-2	8,781	-0.02%
2020/05/05	6	89.08	11	90.09	88.50	-5	8,759	-0.06%
2020/05/04	10	88.56	0	0.00	88.50	10	9,065	0.11%
2020/04/30	13.9	91.42	3.2	90.98	90.60	10.8	9,148	0.12%
2020/04/29	11	92.15	36	92.85	91.50	-25	9,139	-0.27%
2020/04/28	0	0.00	5	89.80	89.80	-5	8,958	-0.06%
2020/04/27	14	88.82	8	89.31	88.70	6	9,014	0.07%
2020/04/24	2	87.40	2	87.75	87.60	0	8,918	0.00%
2020/04/23	3	87.57	3	88.17	87.00	0	8,920	0.00%
2020/04/22	4	85.05	3	86.27	87.50	1	8,959	0.01%
2020/04/21	17	87.57	7	88.44	86.10	10	8,978	0.11%
2020/04/20	27	87.48	27	87.04	87.90	0	9,018	0.00%
2020/04/17	12	91.58	34.7	90.69	88.10	-22.7	8,971	-0.25%
2020/04/16	4	87.43	10	87.94	87.80	-6	8,827	-0.07%
2020/04/15	10	88.40	9	88.23	87.80	1	8,853	0.01%
2020/04/14	48	86.96	50	87.69	88.00	-2	9,047	-0.02%
2020/04/13	12	84.83	8.1	84.93	85.30	3.9	9,083	0.04%
2020/04/10	7	86.49	3	86.83	86.20	4	9,123	0.04%
2020/04/09	8	88.29	11	87.93	86.50	-3	9,195	-0.03%
2020/04/08	22	89.35	35	90.70	89.60	-13	9,340	-0.14%
2020/04/07	11.9	86.67	33.1	86.60	87.30	-21.1	9,232	-0.23%
2020/04/06	11	79.31	9	80.06	81.20	2	9,085	0.02%
2020/04/01	3	77.77	16	78.55	79.50	-13	9,076	-0.14%
2020/03/31	4	79.10	16	79.13	77.90	-12	9,050	-0.13%
2020/03/30	1	76.60	15.1	77.96	78.40	-14.1	9,000	-0.16%
2020/03/27	13	77.75	33.6	77.55	75.70	-20.6	8,991	-0.23%
2020/03/26	8	73.06	16	73.92	75.70	-8	8,840	-0.09%
2020/03/25	7	75.34	27.1	75.57	75.70	-20.1	8,754	-0.23%
2020/03/24	9	68.99	10	68.94	69.80	-1	8,674	-0.01%
2020/03/23	20	60.96	9	61.62	63.80	11	8,641	0.13%
2020/03/20	12	61.64	22	62.00	63.30	-10	8,804	-0.11%
2020/03/19	24	58.29	27	59.67	57.60	-3	8,700	-0.03%
2020/03/18	10	70.21	16	69.65	64.00	-6	8,591	-0.07%
2020/03/17	18.2	74.25	85	74.21	70.50	-66.8	8,513	-0.78%
2020/03/16	9	78.67	14	79.07	75.60	-5	8,509	-0.06%
2020/03/13	41	79.38	13	81.04	83.50	28	8,405	0.33%
2020/03/12	23	86.84	10	87.30	87.70	13	8,233	0.16%
2020/03/11	5	94.20	6	94.00	92.40	-1	8,168	-0.01%
2020/03/10	5	92.34	22.3	93.13	95.90	-17.3	8,272	-0.21%
2020/03/09	28	94.27	7	94.69	92.40	21	8,457	0.25%
2020/03/06	8	100.28	8	99.49	98.60	0	8,419	0.00%
2020/03/05	14	99.63	29	99.59	99.60	-15	8,434	-0.18%
2020/03/04	31	99.29	66	98.31	96.80	-35	8,409	-0.42%
2020/03/03	20	96.25	5	96.32	95.70	15	8,435	0.18%
2020/03/02	13	89.63	13	90.27	94.40	0	8,804	0.00%
2020/02/27	13	91.25	5	93.32	90.00	8	9,012	0.09%
2020/02/26	2	96.75	1	96.30	96.00	1	8,934	0.01%
2020/02/25	5	95.48	6	94.73	97.80	-1	8,892	-0.01%
2020/02/24	8	95.78	7	95.67	95.00	1	8,833	0.01%
2020/02/21	1	97.60	0	0.00	97.80	1	8,794	0.01%
2020/02/20	5	98.08	4	98.70	97.60	1	8,782	0.01%
2020/02/19	5	97.78	1	98.00	97.70	4	8,733	0.05%
2020/02/18	4	97.85	6	97.12	96.50	-2	8,702	-0.02%
2020/02/17	10	97.50	1	98.50	97.20	9	8,639	0.10%
2020/02/14	5	100.04	4	99.95	99.90	1	8,553	0.01%
2020/02/13	8	102.19	9	101.78	100.00	-1	8,543	-0.01%
2020/02/12	16	102.09	24	102.21	101.00	-8	8,589	-0.09%
2020/02/11	1	99.20	16	98.58	99.70	-15	8,629	-0.17%
2020/02/10	11	96.09	13	96.85	95.40	-2	8,773	-0.02%
2020/02/07	3	99.67	9.3	100.14	97.00	-6.3	9,047	-0.07%
2020/02/06	10	99.35	36	99.52	100.50	-26	9,113	-0.29%
2020/02/05	12	100.05	10	100.17	97.80	2	9,034	0.02%
2020/02/04	7	95.84	12	96.14	96.40	-5	8,705	-0.06%
2020/02/03	18	93.32	38	92.52	94.90	-20	8,610	-0.23%
2020/01/31	3	89.30	4	90.05	91.20	-1	8,511	-0.01%
2020/01/30	16	89.29	4	91.93	87.30	12	8,531	0.14%
2020/01/20	1	95.40	2	96.10	96.90	-1	8,456	-0.01%
2020/01/17	2	95.35	1	95.00	94.50	1	8,431	0.01%
2020/01/16	4	94.68	3	94.60	95.30	1	8,427	0.01%
2020/01/15	2	96.25	6	96.20	95.80	-4	8,401	-0.05%
2020/01/14	5	94.80	12	94.61	95.20	-7	8,835	-0.08%
2020/01/13	2	90.25	2	90.50	90.70	0	9,053	0.00%
2020/01/10	13	89.34	6	88.75	89.30	7	9,268	0.08%
2020/01/09	5	91.46	3.1	91.35	91.80	1.9	9,510	0.02%
2020/01/08	23	92.32	0	0.00	90.20	23	10,031	0.23%
2020/01/07	8	98.90	2	99.10	97.60	6	10,026	0.06%
2020/01/06	11	101.49	12	100.58	100.00	-1	10,400	-0.01%
2020/01/03	6	102.75	4	103.63	101.50	2	10,881	0.02%
2020/01/02	1	105.00	6	104.00	105.00	-5	11,064	-0.05%
2019/12/31	2	98.75	1	99.60	99.50	1	10,948	0.01%
2019/12/30	5	99.38	0	0.00	99.00	5	11,076	0.05%
2019/12/27	3	101.00	3	102.33	101.50	0	11,597	0.00%
2019/12/26	2	99.90	0	0.00	100.00	2	11,658	0.02%
2019/12/25	7	99.94	2	100.25	100.00	5	11,688	0.04%
2019/12/24	2	99.00	1.5	99.94	98.30	0.6	11,747	0.00%
2019/12/23	3	101.67	1.5	100.10	99.90	1.5	11,804	0.01%
2019/12/20	1	103.50	4	105.00	103.50	-3	11,897	-0.03%
2019/12/19	6	105.58	0	0.00	105.50	6	12,162	0.05%
2019/12/18	2	107.75	0	0.00	106.00	2	12,220	0.02%
2019/12/17	6	109.50	11	109.95	109.50	-5	12,325	-0.04%
2019/12/16	10	104.75	0	0.00	104.50	10	12,218	0.08%
2019/12/13	3	106.00	4	106.13	104.50	-1	12,755	-0.01%
2019/12/12	5	105.50	2	105.00	104.50	3	13,105	0.02%
2019/12/11	3	104.50	4	105.00	104.00	-1	13,238	-0.01%
2019/12/10	3	102.17	3	102.33	102.00	0	13,436	0.00%
2019/12/09	11	104.82	8	104.31	103.50	3	13,574	0.02%
2019/12/06	0	0.00	2	106.50	105.50	-2	13,831	-0.01%
2019/12/05	8	105.25	0	0.00	104.00	8	14,405	0.06%
2019/12/04	16	110.09	20	108.65	107.50	-4	14,663	-0.03%
2019/12/03	7	106.36	13	107.00	108.50	-6	14,865	-0.04%
2019/12/02	22	105.25	10	107.15	106.00	12	15,401	0.08%
2019/11/29	22	112.11	16	113.25	111.50	6	15,404	0.04%
2019/11/28	19	113.76	19	114.21	112.00	0	15,298	0.00%
2019/11/27	65	110.05	64	111.12	111.00	1	14,921	0.01%
2019/11/26	19	104.16	17	105.26	108.50	2	14,529	0.01%
2019/11/20	0	0.00	2	93.25	94.20	-2	14,664	-0.01%
2019/11/12	1	98.10	14	97.11	98.10	-13	15,137	-0.09%
2019/11/11	9	105.00	8	104.88	103.00	1	15,473	0.01%
2019/11/08	24	110.04	26	108.62	108.50	-2	15,364	-0.01%
2019/11/07	15	111.13	9	112.44	109.50	6	15,210	0.04%
2019/11/06	24	118.50	28	118.64	115.00	-4	15,132	-0.03%
2019/11/05	14	122.11	6	122.67	124.00	8	14,872	0.05%
2019/11/04	2	115.00	2	114.25	115.00	0	14,941	0.00%
2019/11/01	1	113.50	3	112.00	114.50	-2	15,078	-0.01%
2019/10/31	4	108.25	1	111.50	108.50	3	15,118	0.02%
2019/10/30	1	107.50	2	111.75	112.00	-1	15,199	-0.01%
2019/10/29	10	111.20	0	0.00	109.50	10	15,252	0.07%
2019/10/28	0	0.00	3	116.17	116.50	-3	15,252	-0.02%
2019/10/25	4	113.25	1	116.00	113.50	3	15,235	0.02%
2019/10/24	2	115.00	0	0.00	115.50	2	15,301	0.01%
2019/10/23	9	118.28	2	115.00	115.00	7	15,372	0.05%
2019/10/22	47	119.15	59	119.19	119.00	-12	15,430	-0.08%
2019/10/21	47	110.29	65.5	110.07	113.00	-18.5	15,094	-0.12%
2019/10/18	42	109.25	45	108.44	108.00	-3	15,045	-0.02%
2019/10/17	23	104.91	29	104.34	110.00	-6	15,039	-0.04%
2019/10/16	63	107.39	36	106.22	100.50	27	14,737	0.18%
2019/10/15	36	105.54	33	106.91	106.00	3	14,272	0.02%
2019/10/14	46	106.71	48	107.11	107.50	-2	14,100	-0.01%
2019/10/09	38	96.40	78	95.11	100.50	-40	13,740	-0.29%
2019/10/08	25	90.80	64	90.86	91.40	-39	13,266	-0.29%
2019/10/07	16	88.57	40	88.89	88.70	-24	13,351	-0.18%
2019/10/04	6	88.17	4	88.60	87.60	2	13,312	0.02%
2019/10/03	63	88.73	66	89.29	88.30	-3	13,326	-0.02%
2019/10/02	22	85.47	31	85.54	85.80	-9	12,862	-0.07%
2019/10/01	2	83.50	1	85.00	84.70	1	12,819	0.01%
2019/09/27	18	82.07	10	83.80	83.90	8	12,934	0.06%
2019/09/26	23	84.07	21	84.00	84.40	2	12,980	0.02%
2019/09/25	2	83.80	2	82.90	83.90	0	12,975	0.00%
2019/09/24	14	85.06	6	84.55	82.60	8	13,061	0.06%
2019/09/23	7	87.30	18	88.37	87.50	-11	12,912	-0.09%
2019/09/20	7	86.51	4	88.00	87.30	3	13,227	0.02%
2019/09/19	3	86.87	1	87.00	86.60	2	13,442	0.01%
2019/09/18	37	86.93	64	87.61	86.00	-27	13,397	-0.20%
2019/09/17	44	85.25	23	85.94	85.40	21	12,890	0.16%
2019/09/16	13	82.70	25	83.55	84.00	-12	12,510	-0.10%
2019/09/12	17	82.72	60	82.77	82.00	-43	12,372	-0.35%
2019/09/11	9	81.47	8	81.59	80.50	1	12,101	0.01%
2019/09/10	16	80.66	8	82.06	81.20	8	11,925	0.07%
2019/09/09	41	81.63	91	81.76	83.00	-50	11,628	-0.43%
2019/09/06	18	79.19	38	79.07	78.00	-20	10,977	-0.18%
2019/09/05	11	76.74	12	76.50	76.20	-1	10,564	-0.01%
2019/09/04	34	73.77	56	74.34	77.10	-22	10,169	-0.22%
2019/09/03	0	0.00	18	70.88	70.10	-18	9,589	-0.19%
2019/09/02	1	68.70	3	68.37	68.70	-2	9,455	-0.02%
2019/08/30	3	68.70	4	68.20	67.00	-1	9,453	-0.01%
2019/08/28	3	64.87	2	65.95	65.90	1	9,688	0.01%
2019/08/27	9	65.72	1	66.90	66.00	8	9,756	0.08%
2019/08/26	35	66.25	6	66.50	66.00	29	9,649	0.30%
2019/08/23	19	69.64	1	69.40	69.50	18	9,512	0.19%
2019/08/22	2	71.50	5	72.04	71.50	-3	9,384	-0.03%
2019/08/21	2	70.60	15	71.37	71.40	-13	9,339	-0.14%
2019/08/20	20	71.53	25	72.16	70.50	-5	9,302	-0.05%
2019/08/19	4	71.10	2	71.20	70.80	2	9,206	0.02%
2019/08/16	24	70.58	21	70.71	70.10	3	9,176	0.03%
2019/08/15	35	72.26	26	70.91	71.20	9	9,143	0.10%
2019/08/14	51	74.62	104.1	75.82	74.20	-53.1	9,003	-0.59%	大賣/
2019/08/13	9	71.58	5	71.54	71.30	4	8,675	0.05%
2019/08/12	2	71.15	2	71.85	71.10	0	8,647	0.00%
2019/08/08	11	71.03	11	71.30	71.40	0	8,592	0.00%
2019/08/07	1	69.50	1	70.10	69.90	0	8,444	0.00%
2019/08/06	12	64.96	11	66.83	69.20	1	8,398	0.01%
2019/08/05	8	67.75	3	71.23	66.80	5	8,224	0.06%
2019/08/02	8	71.33	2	71.00	72.70	6	8,045	0.07%
2019/08/01	11	72.40	9	72.28	73.50	2	7,985	0.03%
2019/07/31	7	70.90	3	70.70	71.00	4	7,850	0.05%
2019/07/30	11	71.17	2	72.05	71.70	9	7,746	0.12%
2019/07/29	10	73.73	2	73.80	73.80	8	7,627	0.10%
2019/07/26	0	0.00	4	74.28	74.30	-4	7,588	-0.05%
2019/07/25	3	72.87	5	73.74	74.60	-2	7,550	-0.03%
2019/07/24	15	73.27	17	73.60	72.80	-2	7,436	-0.03%
2019/07/23	34	74.33	8	74.24	72.80	26	7,315	0.36%
2019/07/22	15	73.03	11	73.83	74.00	4	7,166	0.06%
2019/07/19	20	71.18	51	71.55	72.40	-31	6,836	-0.45%
2019/07/18	7	68.60	2	68.65	68.90	5	6,579	0.08%
2019/07/17	4	70.03	3	69.63	69.00	1	6,507	0.02%
2019/07/16	11	69.55	8	69.81	68.50	3	6,374	0.05%
2019/07/15	10	70.98	13	71.14	69.80	-3	6,340	-0.05%
2019/07/12	15	72.28	15	71.97	72.00	0	6,566	0.00%
2019/07/11	28	70.86	42	71.70	72.50	-14	6,451	-0.22%
2019/07/10	5	67.40	2	67.45	68.40	3	6,067	0.05%
2019/07/09	13	67.48	9	67.36	67.50	4	5,994	0.07%
2019/07/08	12	66.19	1	64.70	66.40	11	5,837	0.19%
2019/07/05	2	64.65	1	64.10	65.10	1	5,746	0.02%
2019/07/04	2	64.55	6	64.63	64.00	-4	5,678	-0.07%
2019/07/03	15	66.22	14	66.39	65.00	1	5,522	0.02%
2019/07/02	10	64.97	7	64.71	66.00	3	5,438	0.06%
2019/07/01	30	65.90	25	65.85	65.60	5	5,352	0.09%
2019/06/28	10	64.44	10	64.34	64.50	0	5,160	0.00%
2019/06/27	34	62.92	47	63.76	65.00	-13	5,060	-0.26%
2019/06/26	11	60.03	29	60.74	60.20	-18	4,783	-0.38%
2019/06/25	4	57.23	4	57.10	57.10	0	4,876	0.00%
2019/06/24	1	57.70	9.3	56.51	57.40	-8.3	5,093	-0.16%
2019/06/21	2	57.85	1	57.90	56.10	1	5,048	0.02%
2019/06/20	7	56.04	22	56.11	56.60	-15	4,983	-0.30%
2019/06/19	3	54.60	7	54.71	55.10	-4	5,046	-0.08%
2019/06/18	5	52.98	4	53.75	53.00	1	4,947	0.02%
2019/06/17	3	52.33	2.3	52.44	52.80	0.8	4,964	0.02%
2019/06/14	6	51.90	0	0.00	52.00	6	5,048	0.12%
2019/06/13	0	0.00	2	52.55	53.00	-2	5,187	-0.04%
2019/06/12	7	52.26	9	52.66	52.10	-2	5,480	-0.04%
2019/06/11	0	0.00	5	51.66	52.10	-5	5,405	-0.09%
2019/06/10	2	51.35	1	51.10	51.50	1	5,338	0.02%
2019/06/06	3	49.73	3	50.08	50.80	0	5,275	0.00%
2019/06/05	9	50.40	7	50.54	49.95	2	5,209	0.04%
2019/06/04	4	48.55	2	48.78	48.55	2	5,016	0.04%
2019/06/03	4	46.15	6	46.47	48.15	-2	4,902	-0.04%
2019/05/31	1	44.25	0	0.00	43.80	1	4,754	0.02%
2019/05/30	0	0.00	1	42.15	42.50	-1	4,751	-0.02%
2019/05/29	1	41.45	0	0.00	41.65	1	4,759	0.02%
2019/05/28	1	42.00	0	0.00	41.90	1	4,771	0.02%
2019/05/23	3	40.75	1	40.55	41.25	2	4,893	0.04%
2019/05/22	3	43.03	0	0.00	41.80	3	4,936	0.06%
2019/05/21	1	41.30	1	41.30	42.20	0	5,003	0.00%
2019/05/20	4	40.80	4	40.75	41.40	0	5,012	0.00%
2019/05/17	5	44.00	3	44.80	43.80	2	5,016	0.04%
2019/05/16	5	46.50	0	0.00	45.25	5	5,312	0.09%
2019/05/14	1	46.50	1	46.40	46.70	0	5,442	0.00%
2019/05/13	4	48.29	1	48.85	47.80	3	5,543	0.05%
2019/05/09	1	51.00	8	50.73	50.40	-7	5,544	-0.13%
2019/05/08	0	0.00	1	49.80	50.70	-1	5,517	-0.02%
2019/05/06	1	51.00	0	0.00	50.70	1	5,630	0.02%
2019/05/03	9	52.70	3	52.97	52.70	6	5,628	0.11%
2019/05/02	4	52.25	4	52.70	53.00	0	5,637	0.00%
2019/04/26	6	50.82	2	50.85	51.70	4	5,741	0.07%
2019/04/25	2	52.70	0	0.00	52.50	2	5,731	0.03%
2019/04/24	1	53.80	2	52.80	52.90	-1	5,765	-0.02%
2019/04/23	2	53.25	3	53.83	53.50	-1	5,780	-0.02%
2019/04/22	1	53.90	0	0.00	54.00	1	5,789	0.02%
2019/04/19	1	54.00	2	54.20	54.00	-1	5,830	-0.02%
2019/04/18	9	54.12	21	55.11	53.70	-12	5,847	-0.21%
2019/04/17	7	52.76	10	52.98	52.70	-3	5,583	-0.05%
2019/04/16	1	52.60	0	0.00	52.70	1	5,734	0.02%
2019/04/15	18	52.63	1	51.70	53.00	17	5,824	0.29%
2019/04/12	2	52.40	2	51.90	52.00	0	5,956	0.00%
2019/04/11	1	53.20	1	54.00	53.10	0	6,111	0.00%
2019/04/10	1	54.40	0	0.00	54.00	1	6,532	0.02%
2019/04/09	8	54.48	0	0.00	54.00	8	7,067	0.11%
2019/04/08	10	55.05	11	54.67	54.30	-1	7,208	-0.01%
2019/04/03	1	53.00	1	53.10	53.30	0	7,461	0.00%
2019/04/02	2	55.55	6	54.95	54.30	-4	7,776	-0.05%
2019/04/01	8	54.74	10	55.19	54.00	-2	7,759	-0.03%
2019/03/29	17	54.35	13	55.13	54.00	4	7,666	0.05%
2019/03/28	24	54.72	33	55.73	52.80	-9	7,511	-0.12%
2019/03/27	21	51.27	24	52.76	53.90	-3	7,012	-0.04%
2019/03/26	0	49.00	2	49.05	49.00	-2	6,655	-0.03%
2019/03/25	2.4	48.46	0	0.00	48.45	2.4	6,643	0.04%
2019/03/22	6	49.99	9	49.69	49.90	-3	6,623	-0.05%
2019/03/21	5	48.85	0	0.00	48.85	5	6,491	0.08%
2019/03/20	10	49.18	12	48.87	48.80	-2	6,638	-0.03%
2019/03/19	6	48.86	2	49.23	49.05	4	6,655	0.06%
2019/03/18	10	48.82	7	48.69	48.70	3	6,553	0.05%
2019/03/15	12	48.92	13	49.39	47.50	-1	6,382	-0.02%
2019/03/14	3	47.03	1	47.05	46.25	2	6,063	0.03%
2019/03/13	1	46.10	0	0.00	46.10	1	6,087	0.02%
2019/03/12	1	46.50	0	0.00	46.00	1	6,160	0.02%
2019/03/11	2	45.50	0	0.00	45.85	2	6,200	0.03%
2019/03/06	0	0.00	3	46.85	46.80	-3	6,502	-0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	6,528	0.02%
2019/03/04	8	47.08	4	47.06	47.80	4	6,592	0.06%
2019/02/27	3	46.80	6	46.89	46.90	-3	6,590	-0.05%
2019/02/26	9	47.89	2	48.20	47.80	7	6,617	0.11%
2019/02/25	3	48.15	0	0.00	47.80	3	6,610	0.05%
2019/02/22	1	47.50	5	47.50	47.55	-4	6,555	-0.06%
2019/02/21	1	48.70	4	48.25	48.45	-3	6,544	-0.05%
2019/02/20	9	49.08	12	49.02	47.95	-3	6,498	-0.05%
2019/02/19	1	48.30	1	48.30	48.00	0	6,403	0.00%
2019/02/18	1	48.20	10	48.04	47.60	-9	6,414	-0.14%
2019/02/15	8	48.19	39	49.41	47.55	-31	6,359	-0.49%
2019/02/14	7	46.35	0	0.00	46.75	7	6,030	0.12%
2019/02/13	3	46.40	5	46.08	46.10	-2	5,949	-0.03%
2019/02/12	5	45.35	6	45.87	46.20	-1	5,884	-0.02%
2019/02/11	2	44.43	2	44.23	44.55	0	5,769	0.00%
2019/01/30	3	43.28	1	43.20	43.00	2	5,735	0.03%
2019/01/29	2	43.10	0	0.00	43.15	2	5,798	0.03%
2019/01/28	0	0.00	1	44.60	44.10	-1	5,802	-0.02%
2019/01/25	4	44.64	5	44.40	44.15	-1	5,810	-0.02%
2019/01/24	3	43.55	2	43.65	43.40	1	5,742	0.02%
2019/01/23	0	0.00	0.8	43.30	43.30	-0.8	5,746	-0.01%
2019/01/21	2	42.10	1	43.00	42.90	1	5,709	0.02%
2019/01/18	3	42.95	0	0.00	42.95	3	5,604	0.05%
2019/01/17	1	43.60	11	43.54	43.05	-10	5,601	-0.18%
2019/01/16	1	44.60	0	0.00	44.40	1	5,581	0.02%
2019/01/15	1	44.85	1	44.90	44.95	0	5,569	0.00%
2019/01/14	9	45.46	1	45.65	44.70	8	5,556	0.14%
2019/01/11	9	45.98	8	45.85	45.25	1	5,558	0.02%
2019/01/10	7	45.64	15	45.83	45.50	-8	5,491	-0.15%
2019/01/09	16	45.97	8	45.98	45.10	8	5,407	0.15%
2019/01/08	31	45.75	27	46.00	45.70	4	5,307	0.08%
2019/01/07	7	45.59	5	46.06	44.15	2	5,135	0.04%
2019/01/04	18	44.23	13	45.09	45.00	5	5,047	0.10%
2019/01/03	9	46.89	0	0.00	45.85	9	4,916	0.18%
2019/01/02	19	48.29	4	48.18	48.50	15	4,756	0.32%
2018/12/28	26	46.65	39	46.58	47.90	-13	4,319	-0.30%
2018/12/27	4	43.75	1	44.60	43.90	3	3,808	0.08%
2018/12/26	13	44.93	14	43.37	42.00	-1	3,655	-0.03%
2018/12/25	14	43.85	40	43.08	44.85	-26	3,311	-0.79%
2018/12/24	10	40.64	9	41.31	41.75	1	2,931	0.03%
2018/12/21	1	38.40	6	38.15	39.40	-5	2,892	-0.17%
2018/12/20	6	39.59	1	38.55	38.50	5	2,885	0.17%
2018/12/19	2	40.25	2	40.15	40.15	0	2,911	0.00%
2018/12/18	5	40.64	0	0.00	40.25	5	2,911	0.17%
2018/12/17	3	41.77	0	0.00	41.80	3	2,892	0.10%
2018/12/14	4	41.73	0	0.00	41.85	4	2,893	0.14%
2018/12/13	10	43.43	26	43.31	43.00	-16	2,877	-0.56%
2018/12/12	27	42.23	7	41.25	42.45	20	2,716	0.74%
2018/12/11	1	39.45	0	0.00	39.45	1	2,657	0.04%
2018/12/06	7	39.75	2	39.85	39.50	5	2,882	0.17%
2018/12/05	5	41.59	2	41.93	41.55	3	2,854	0.11%
2018/12/04	6	42.05	8.3	42.01	41.80	-2.3	2,842	-0.08%
2018/12/03	3	41.80	3	42.13	42.45	0	2,839	0.00%
2018/11/30	4	41.08	6	41.67	40.25	-2	2,770	-0.07%
2018/11/29	1	39.90	9	39.93	40.40	-8	2,639	-0.30%
2018/11/28	6	38.34	2	38.30	38.60	4	2,650	0.15%
2018/11/27	4	37.90	2	38.10	37.95	2	2,627	0.08%
2018/11/26	0	0.00	1	36.60	36.70	-1	2,557	-0.04%
2018/11/23	2	36.88	8	37.40	36.15	-6	2,564	-0.23%
2018/11/22	1	36.80	0	0.00	36.50	1	2,519	0.04%
2018/11/21	6	36.42	3	35.67	36.45	3	2,504	0.12%
2018/11/20	2	36.00	0	0.00	36.05	2	2,495	0.08%
2018/11/19	4	36.45	1	36.70	36.55	3	2,480	0.12%
2018/11/16	2	36.23	0	0.00	36.10	2	2,479	0.08%
2018/11/15	6	36.98	1	36.70	36.20	5	2,482	0.20%
2018/11/14	2	39.93	17	38.49	38.00	-15	2,415	-0.62%
2018/11/13	2	36.25	1	36.55	39.65	1	2,406	0.04%
2018/11/12	0	0.00	1	39.20	39.20	-1	2,402	-0.04%
2018/11/09	0	0.00	6	39.41	39.35	-6	2,445	-0.25%
2018/11/08	2	41.53	2	41.00	40.15	0	2,469	0.00%
2018/11/07	4	41.58	0	0.00	41.35	4	2,494	0.16%
2018/11/06	5	42.00	20	41.29	41.00	-15	2,523	-0.59%
2018/11/05	1	40.00	0	0.00	40.90	1	2,478	0.04%
2018/11/02	0	0.00	1	40.40	40.30	-1	2,474	-0.04%
2018/11/01	3	40.13	0	0.00	39.80	3	2,459	0.12%
2018/10/31	0	0.00	1	38.40	38.40	-1	2,464	-0.04%
2018/10/29	0	0.00	24	36.09	36.20	-24	2,473	-0.97%
2018/10/26	4	35.70	2	35.78	35.90	2	2,504	0.08%
2018/10/25	4	36.35	4	37.40	36.50	0	2,539	0.00%
2018/10/24	4	39.43	1	39.45	39.40	3	2,583	0.12%
2018/10/23	5	40.91	0	0.00	40.25	5	2,666	0.19%
2018/10/22	3	42.50	2	42.68	42.35	1	2,671	0.04%
2018/10/19	2	42.13	5	40.77	42.45	-3	2,701	-0.11%
2018/10/18	1	40.85	0	0.00	40.45	1	2,745	0.04%
2018/10/16	0	0.00	3	39.95	39.95	-3	2,978	-0.10%
2018/10/15	0	0.00	10.5	39.88	40.00	-10.5	3,010	-0.35%
2018/10/12	0	0.00	2	38.70	39.30	-2	3,074	-0.07%
2018/10/11	8	37.51	1	38.20	37.50	7	3,112	0.22%
2018/10/09	4	41.84	6	42.52	41.65	-2	3,142	-0.06%
2018/10/08	3	43.33	0	0.00	42.75	3	3,154	0.10%
2018/10/05	7	44.55	4	44.94	43.55	3	3,258	0.09%
2018/10/04	4	45.98	1	46.20	46.20	3	3,325	0.09%
2018/10/03	2	48.20	0	0.00	47.70	2	3,350	0.06%
2018/10/02	0	0.00	1	49.25	49.20	-1	3,405	-0.03%
2018/10/01	0	0.00	9	49.20	49.40	-9	3,436	-0.26%
2018/09/28	2	48.73	0	0.00	48.35	2	3,507	0.06%
2018/09/26	2	50.50	3	49.80	49.40	-1	3,633	-0.03%
2018/09/25	0	0.00	7	48.76	49.10	-7	3,761	-0.19%
2018/09/21	2	47.80	4	47.71	48.20	-2	3,890	-0.05%
2018/09/20	3	47.02	0	0.00	46.70	3	4,035	0.07%
2018/09/14	3	46.97	3	47.07	48.70	0	4,592	0.00%
2018/09/13	5	46.95	5	46.01	46.70	0	4,756	0.00%
2018/09/12	3	45.45	0	0.00	45.70	3	4,871	0.06%
2018/09/11	6	50.08	5	49.76	50.50	1	4,994	0.02%
2018/09/10	7	50.56	6	49.69	49.55	1	5,604	0.02%
2018/09/07	17	54.15	4	56.00	54.50	13	6,257	0.21%
2018/09/06	1	56.50	0	0.00	56.30	1	6,334	0.02%
2018/09/05	0	0.00	35	58.11	57.00	-35	6,570	-0.53%
2018/09/04	32	58.32	39	58.82	57.90	-7	6,611	-0.11%
2018/09/03	0	0.00	3	56.23	55.80	-3	6,561	-0.05%
2018/08/31	33	57.74	0	0.00	57.50	33	6,616	0.50%
2018/08/30	2	58.65	5	58.52	58.00	-3	6,861	-0.04%
2018/08/29	0	57.90	2	57.80	58.00	-2	6,964	-0.03%
2018/08/28	12	58.13	6	58.27	57.60	6	7,024	0.09%
2018/08/27	0	0.00	1.3	57.20	57.60	-1.3	7,060	-0.02%
2018/08/24	9	56.03	4	55.80	56.30	5	7,115	0.07%
2018/08/22	1	58.20	6	58.22	57.80	-5	7,151	-0.07%
2018/08/21	2.5	56.90	5	56.86	57.40	-2.5	7,158	-0.03%
2018/08/20	1	55.50	1	56.00	55.60	0	7,213	0.00%
2018/08/17	1	56.30	4	57.38	55.90	-3	7,281	-0.04%
2018/08/16	4	56.08	4.8	56.55	56.80	-0.8	7,284	-0.01%
2018/08/15	8	57.78	10.1	57.56	57.40	-2.1	7,251	-0.03%
2018/08/14	5	57.70	29.8	57.97	59.00	-24.8	7,260	-0.34%
2018/08/13	14.3	55.22	13.7	54.35	55.10	0.6	7,271	0.01%
2018/08/10	3	59.13	18.4	59.08	58.70	-15.4	7,230	-0.21%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/08	3	61.27	5	60.88	60.40	-2	7,342	-0.03%
2018/08/07	2.3	61.58	0	0.00	61.00	2.3	7,403	0.03%
2018/08/06	14	60.04	1	60.60	60.60	13	7,457	0.17%
2018/08/03	7	60.37	1	60.10	60.30	6	7,509	0.08%
2018/08/01	2	60.05	7	59.99	60.60	-5	7,627	-0.07%
2018/07/31	3	58.37	7	58.73	58.50	-4	7,749	-0.05%
2018/07/30	10	58.23	0	0.00	57.10	10	7,696	0.13%
2018/07/27	1	62.40	1	62.60	62.20	0	7,659	0.00%
2018/07/26	1	62.30	5	62.42	62.00	-4	7,659	-0.05%
2018/07/25	3	61.70	0	0.00	61.40	3	7,631	0.04%
2018/07/24	5	60.74	6	61.03	61.60	-1	7,564	-0.01%
2018/07/23	7	61.09	0	0.00	61.00	7	7,538	0.09%
2018/07/20	2	68.70	2	69.25	67.70	0	7,467	0.00%
2018/07/19	4	68.75	4	68.80	68.50	0	7,479	0.00%
2018/07/18	1	69.20	5	70.00	69.20	-4	7,561	-0.05%
2018/07/16	9	73.47	4	73.73	73.00	5	7,668	0.07%
2018/07/13	4	74.88	1	74.70	74.10	3	7,717	0.04%
2018/07/12	3	73.37	5	73.10	74.30	-2	7,777	-0.03%
2018/07/11	2	70.90	2	71.10	71.50	0	7,951	0.00%
2018/07/10	2	70.70	4	70.38	71.20	-2	8,152	-0.02%
2018/07/09	2	69.70	2	70.25	68.80	0	8,229	0.00%
2018/07/06	8	68.40	8	68.95	70.00	0	8,437	0.00%
2018/07/05	8	70.69	7	71.16	69.30	1	8,417	0.01%
2018/07/04	5	70.20	5	69.98	69.50	0	8,517	0.00%
2018/07/03	11	71.37	7	70.10	69.30	4	8,542	0.05%
2018/07/02	14	76.04	14	76.41	74.00	0	8,382	0.00%
2018/06/29	14	76.63	19	76.60	76.80	-5	8,241	-0.06%
2018/06/28	19	75.76	18	75.88	75.00	1	8,087	0.01%
2018/06/27	40	77.01	37	77.36	75.20	3	7,997	0.04%
2018/06/26	4	73.23	6	73.37	73.30	-2	7,753	-0.03%
2018/06/25	7	75.51	6	75.15	74.00	1	7,689	0.01%
2018/06/22	15	76.71	12	76.28	74.60	3	7,564	0.04%
2018/06/21	9	73.23	12	73.59	74.50	-3	7,364	-0.04%
2018/06/20	13	71.74	13	71.25	70.10	0	7,220	0.00%
2018/06/19	36	78.43	9	79.77	75.80	27	6,988	0.39%
2018/06/15	8	76.31	63	77.28	78.70	-55	6,386	-0.86%
2018/06/14	0	0.00	12	72.38	71.60	-12	5,697	-0.21%
2018/06/13	7	71.69	28	72.05	72.80	-21	5,649	-0.37%
2018/06/12	11	69.41	4	69.58	68.80	7	5,449	0.13%
2018/06/11	2	68.10	14	68.24	67.80	-12	5,399	-0.22%
2018/06/08	11	69.65	29	70.45	69.10	-18	5,381	-0.33%
2018/06/07	52	71.55	29	70.96	70.40	23	5,354	0.43%
2018/06/06	0	0.00	27	68.66	68.80	-27	5,211	-0.52%
2018/06/05	5	67.56	6	67.63	66.70	-1	5,110	-0.02%
2018/06/04	5	67.40	1	67.80	67.40	4	5,120	0.08%
2018/06/01	5	67.80	3	66.63	67.30	2	5,098	0.04%
2018/05/31	1	65.90	1	65.80	66.00	0	5,079	0.00%
2018/05/30	1	64.80	0	0.00	65.50	1	5,094	0.02%
2018/05/29	3	66.30	10	67.10	66.30	-7	5,095	-0.14%
2018/05/28	1	67.10	11	67.36	67.70	-10	5,067	-0.20%
2018/05/25	4	66.08	3	66.10	66.30	1	5,030	0.02%
2018/05/24	6	64.62	0	0.00	64.40	6	4,960	0.12%
2018/05/23	0	0.00	5	63.64	63.60	-5	4,964	-0.10%
2018/05/22	19	64.64	7	64.67	64.20	12	5,011	0.24%
2018/05/21	2	64.70	0	0.00	64.80	2	5,012	0.04%
2018/05/18	1	63.20	4	63.03	63.30	-3	4,974	-0.06%
2018/05/17	3	63.97	3	64.03	63.60	0	5,028	0.00%
2018/05/16	12	64.73	8	64.11	63.40	4	5,027	0.08%
2018/05/15	7	66.16	4	67.13	65.70	3	5,024	0.06%
2018/05/14	4	67.60	26.4	68.28	68.00	-22.4	5,097	-0.44%
2018/05/11	5	68.00	3	68.70	67.50	2	5,060	0.04%
2018/05/10	12	68.77	8	68.81	68.60	4	5,084	0.08%
2018/05/09	5	67.76	6	68.53	67.20	-1	5,131	-0.02%
2018/05/08	3	67.37	7	66.96	67.10	-4	5,160	-0.08%
2018/05/07	4	65.23	2	64.85	64.60	2	5,373	0.04%
2018/05/04	8	64.31	7	64.93	64.00	1	5,382	0.02%
2018/05/03	12	63.10	3	63.33	62.50	9	5,331	0.17%
2018/05/02	9	62.80	2	62.95	63.30	7	5,381	0.13%
2018/04/30	0	0.00	1	61.80	62.20	-1	5,457	-0.02%
2018/04/27	7	61.70	5	62.12	61.00	2	5,518	0.04%
2018/04/26	5	60.58	4	59.90	59.70	1	5,516	0.02%
2018/04/25	4	62.35	4	61.20	62.50	0	5,500	0.00%
2018/04/24	6	61.22	2	61.30	61.90	4	5,534	0.07%
2018/04/23	11	65.83	2	65.50	65.10	9	5,446	0.17%
2018/04/20	11	69.70	1	71.00	68.80	10	5,457	0.18%
2018/04/19	6	72.18	6	72.92	72.00	0	5,521	0.00%
2018/04/18	17	71.84	4	71.73	72.60	13	5,457	0.24%
2018/04/17	22	72.73	16	73.92	71.00	6	5,323	0.11%
2018/04/16	29	72.06	44	72.61	73.90	-15	5,120	-0.29%
2018/04/13	6.1	69.41	19	69.42	69.50	-12.9	5,003	-0.26%
2018/04/12	10	68.79	11	68.64	68.10	-1	4,916	-0.02%
2018/04/11	7	65.54	13	65.47	65.60	-6	4,770	-0.13%
2018/04/10	9	66.30	7	67.86	65.20	2	4,870	0.04%
2018/04/09	0	0.00	12	65.43	65.60	-12	4,948	-0.24%
2018/04/03	11	59.70	2	59.95	59.70	9	4,918	0.18%
2018/04/02	2	60.85	0	0.00	60.70	2	4,969	0.04%
2018/03/31	6	60.85	1	60.60	60.60	5	5,078	0.10%
2018/03/30	2.2	61.96	0	0.00	61.00	2.2	5,215	0.04%
2018/03/29	4	62.03	0	0.00	61.90	4	5,457	0.07%
2018/03/28	1	61.80	0	0.00	62.80	1	5,551	0.02%
2018/03/27	4	63.03	0	0.00	62.40	4	5,731	0.07%
2018/03/23	7	62.67	6	62.88	63.20	1	6,013	0.02%
2018/03/22	2	65.40	0	0.00	64.20	2	6,360	0.03%
2018/03/21	0	0.00	3	65.40	65.80	-3	6,585	-0.05%
2018/03/20	0	0.00	1	64.80	64.90	-1	6,685	-0.01%
2018/03/19	9	64.52	1	63.40	63.60	8	6,963	0.11%
2018/03/16	2	65.90	7	67.27	65.60	-5	7,111	-0.07%
2018/03/15	4	67.60	2	68.20	67.30	2	7,364	0.03%
2018/03/14	1	68.00	0	0.00	67.30	1	7,818	0.01%
2018/03/13	1	67.60	1	67.70	67.60	0	8,097	0.00%
2018/03/12	2	67.15	2	67.00	66.80	0	8,360	0.00%
2018/03/09	1	63.90	2	64.55	64.50	-1	8,627	-0.01%
2018/03/08	5	64.40	7	63.90	64.20	-2	9,055	-0.02%
2018/03/07	2.2	62.59	5	63.92	62.00	-2.8	9,434	-0.03%
2018/03/06	4	63.35	1	63.70	63.00	3	9,910	0.03%
2018/03/05	3.2	63.54	1	63.90	63.50	2.2	10,312	0.02%
2018/03/02	1	66.00	2	66.00	66.00	-1	10,928	-0.01%
2018/03/01	0	0.00	3	67.77	67.30	-3	11,114	-0.03%
2018/02/27	15	68.77	41	68.42	67.90	-26	11,471	-0.23%
2018/02/26	13	69.00	2	68.30	67.80	11	12,192	0.09%
2018/02/23	16	68.68	26	68.61	68.20	-10	12,693	-0.08%
2018/02/22	16	68.00	16	68.47	68.00	0	12,907	0.00%
2018/02/21	12	65.00	12	67.37	67.80	0	12,973	0.00%
2018/02/12	3	64.27	2	64.00	63.20	1	13,107	0.01%
2018/02/09	6	61.40	10	61.67	63.10	-4	13,187	-0.03%
2018/02/08	38	65.96	30	65.89	64.00	8	13,132	0.06%
2018/02/07	30.2	67.89	32	68.50	66.70	-1.8	13,079	-0.01%
2018/02/06	66	67.38	58	66.54	65.30	8	13,028	0.06%
2018/02/05	24	70.01	16	70.82	72.50	8	12,926	0.06%
2018/02/02	25	73.72	3	74.60	73.10	22	12,932	0.17%
2018/02/01	8	73.26	24	73.75	73.90	-16	12,910	-0.12%
2018/01/31	20	72.75	22	72.41	72.50	-2	12,812	-0.02%
2018/01/30	52	73.59	39	73.25	71.60	13	12,766	0.10%
2018/01/29	20	69.67	1	69.70	69.80	19	12,415	0.15%
2018/01/26	2	69.80	1	69.50	69.60	1	12,561	0.01%
2018/01/25	6	68.25	9	68.66	69.70	-3	12,866	-0.02%
2018/01/24	9.3	68.82	2	68.35	68.70	7.3	12,819	0.06%
2018/01/23	5	70.84	6	71.77	70.20	-1	12,762	-0.01%
2018/01/22	1	71.60	1	72.70	71.50	0	12,869	0.00%
2018/01/19	2	70.70	1	70.80	70.80	1	12,893	0.01%
2018/01/18	11	71.65	3	72.60	70.10	8	13,001	0.06%
2018/01/17	4	71.83	6	71.82	72.30	-2	13,148	-0.02%
2018/01/16	5	72.40	3	72.70	71.30	2	13,100	0.02%
2018/01/15	1	71.80	2	72.10	71.70	-1	12,963	-0.01%
2018/01/10	7	68.16	1	67.80	67.40	6	12,790	0.05%
2018/01/09	8	69.39	1	68.30	68.80	7	12,750	0.05%
2018/01/08	2	72.30	1	73.50	71.90	1	12,615	0.01%
2018/01/05	0	0.00	1	74.50	73.60	-1	12,565	-0.01%
2018/01/04	6	73.42	1	73.20	73.20	5	12,503	0.04%
2018/01/03	7	74.63	14	74.01	74.50	-7	12,357	-0.06%
2018/01/02	5	68.36	6	67.70	69.10	-1	12,118	-0.01%