晶焱 (6411)-國泰-館前券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
99.5
漲跌
▼0.3
漲幅
-0.30%
成交量
219張
產業
上櫃半導體類股
578人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶焱 (6411)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/22	1	99.50	0	0.00	99.50	1	402	0.25%
2024/05/21	0	0.00	4.2	100.48	99.80	-4.2	404	-1.03%
2024/05/20	1	99.40	0.4	100.00	99.70	0.6	404	0.15%
2024/05/17	2.1	100.99	1	99.20	101.00	1.1	405	0.28%
2024/05/16	1	97.90	0	0.00	97.70	1	402	0.25%
2024/05/15	0.1	99.30	0	0.00	99.30	0.1	408	0.02%
2024/05/14	0	0.00	2	99.85	99.20	-2	411	-0.49%
2024/05/10	0.3	98.00	0.3	98.50	98.50	-0.1	419	-0.01%
2024/05/09	5	98.98	0	0.00	98.60	5	417	1.20%
2024/05/07	0	0.00	0	100.00	100.50	0	422	-0.01%
2024/05/03	1.1	99.10	0	0.00	99.00	1.1	424	0.27%
2024/04/30	1.2	100.86	2	101.25	101.00	-0.8	429	-0.20%
2024/04/29	0.2	98.80	2	97.70	100.00	-1.8	428	-0.42%
2024/04/26	1	96.20	0	0.00	96.40	1	425	0.23%
2024/04/25	0.1	96.42	0	0.00	96.60	0.1	425	0.03%
2024/04/24	1	95.90	2	96.65	96.70	-1	434	-0.23%
2024/04/23	1	94.60	1	95.80	95.80	0	444	0.00%
2024/04/22	2	94.25	0	0.00	94.00	2	444	0.45%
2024/04/19	6	95.30	2	95.75	95.20	4	443	0.90%
2024/04/18	1.5	97.43	0	0.00	96.90	1.5	437	0.34%
2024/04/17	1	96.50	1	96.80	97.60	0	439	0.00%
2024/04/16	8	95.76	0	0.00	95.10	8	436	1.84%
2024/04/15	8	100.74	1	99.60	99.60	7	425	1.65%
2024/04/12	1	103.00	0	0.00	102.50	1	415	0.24%
2024/04/11	1	103.50	1	104.00	103.50	0	412	0.00%
2024/04/10	0	106.17	0	0.00	105.50	0	418	0.00%
2024/04/09	2	104.50	0	0.00	104.00	2	423	0.47%
2024/04/08	1	104.50	0	0.00	104.00	1	426	0.23%
2024/04/03	2	105.00	0	0.00	105.00	2	427	0.47%
2024/04/02	2	105.50	0	0.00	106.00	2	429	0.47%
2024/03/29	0	105.00	0	0.00	104.00	0	433	0.00%
2024/03/28	0	105.25	0	0.00	103.50	0	435	0.00%
2024/03/27	1	103.50	0	0.00	104.50	1	439	0.23%
2024/03/26	2	105.25	0	0.00	104.00	2	444	0.45%
2024/03/25	1	106.00	1	107.50	107.50	0	441	0.00%
2024/03/22	1.1	104.00	0	0.00	105.00	1.1	447	0.24%
2024/03/19	0	105.00	1	104.00	104.00	-1	478	-0.21%
2024/03/18	0.1	104.38	0	0.00	105.00	0.1	486	0.02%
2024/03/15	5	103.70	6	103.83	104.00	-1	506	-0.20%
2024/03/14	6	103.67	7	103.00	103.00	-1	507	-0.20%
2024/03/13	18	106.03	2	108.48	104.50	16	509	3.14%
2024/03/12	3.3	110.35	2.2	110.50	110.00	1.1	495	0.23%
2024/03/08	1	109.50	4	109.50	110.00	-3	514	-0.58%
2024/03/07	0	112.88	0.3	113.00	111.50	-0.3	521	-0.06%
2024/03/06	0	114.50	1	114.00	114.00	-1	529	-0.19%
2024/03/05	0	0.00	4	114.50	114.50	-4	548	-0.73%
2024/03/04	1	117.00	0	116.00	115.50	1	570	0.17%
2024/03/01	3	116.83	2	116.50	115.00	1	582	0.17%
2024/02/29	3	116.83	2	116.50	116.50	1	613	0.16%
2024/02/27	3.2	115.16	0	0.00	115.50	3.2	643	0.50%
2024/02/26	4	117.25	3	117.83	117.50	1	795	0.13%
2024/02/23	0	115.50	0	0.00	115.00	0	905	0.00%
2024/02/22	1	115.00	2	113.25	113.50	-1	910	-0.11%
2024/02/21	1	113.51	2	113.75	114.50	-1	926	-0.11%
2024/02/20	0	115.49	0	0.00	115.00	0	933	0.00%
2024/02/16	0	113.50	0	0.00	115.00	0	941	0.00%
2024/02/15	1	108.50	1	110.00	110.50	0	934	0.00%
2024/02/05	4	109.25	2	109.50	109.00	2	933	0.21%
2024/02/02	3	110.33	1	111.00	111.00	2	933	0.21%
2024/01/30	2	110.50	0	0.00	110.50	2	969	0.21%
2024/01/25	0	0.00	1	114.00	111.50	-1	1,023	-0.10%
2024/01/24	2	113.50	0	0.00	113.00	2	1,036	0.19%
2024/01/23	1	112.50	0	0.00	113.00	1	1,042	0.10%
2024/01/22	0	0.00	3	113.00	112.50	-3	1,049	-0.29%
2024/01/19	3	111.17	12	111.46	112.00	-9	1,050	-0.86%
2024/01/18	6	110.42	1	109.00	110.50	5	1,054	0.47%
2024/01/17	4.3	113.12	4	113.00	111.50	0.3	1,056	0.03%
2024/01/16	0	115.50	0	0.00	116.00	0	1,049	0.00%
2024/01/11	1.3	115.42	0	0.00	115.50	1.3	1,059	0.12%
2024/01/10	0.1	116.50	0	0.00	116.00	0.1	1,067	0.01%
2024/01/09	20	115.50	0	0.00	116.00	20	1,079	1.86%
2024/01/08	1	116.00	0	0.00	116.00	1	1,080	0.09%
2024/01/04	3	116.17	0	0.00	116.00	3	1,095	0.27%
2024/01/03	7	117.50	1	116.50	117.00	6	1,093	0.55%
2024/01/02	0.1	119.50	3	120.00	119.00	-3	1,085	-0.27%
2023/12/29	2	120.50	0	0.00	121.00	2	1,087	0.18%
2023/12/28	1	121.00	5	121.50	121.50	-4	1,090	-0.37%
2023/12/27	5	122.00	0	0.00	122.00	5	1,091	0.46%
2023/12/26	4	120.38	3	120.50	120.00	1	1,089	0.09%
2023/12/22	3	120.50	3	121.50	120.00	0	1,092	0.00%
2023/12/21	1	119.50	0	0.00	119.50	1	1,104	0.09%
2023/12/20	1	120.02	2	121.00	120.50	-1	1,102	-0.09%
2023/12/19	4.1	119.51	1	119.50	120.50	3.1	1,104	0.28%
2023/12/18	2	122.00	0	0.00	122.50	2	1,098	0.18%
2023/12/15	3	126.50	0	0.00	125.50	3	1,087	0.28%
2023/12/14	1	126.50	6	126.50	126.00	-5	1,088	-0.46%
2023/12/13	6.1	126.98	1	126.00	126.00	5.1	1,081	0.47%
2023/12/12	3	127.00	2	127.00	125.00	1	1,076	0.09%
2023/12/11	1	124.00	2.1	124.10	124.00	-1.1	1,066	-0.10%
2023/12/08	0	0.00	2.1	124.53	125.00	-2.1	1,079	-0.20%
2023/12/07	5	124.50	1	122.50	122.50	4	1,108	0.36%
2023/12/06	1.1	124.53	0	0.00	124.50	1.1	1,117	0.10%
2023/12/05	3.1	123.32	2	123.75	124.00	1.1	1,127	0.10%
2023/12/04	6	128.25	10	128.00	127.00	-4	1,119	-0.36%
2023/12/01	17.3	128.23	3	128.17	127.50	14.3	1,126	1.27%
2023/11/30	3	127.83	6	127.17	128.00	-3	1,134	-0.26%
2023/11/29	6.1	127.50	7	128.14	128.50	-1	1,125	-0.08%
2023/11/28	3.1	126.16	0	0.00	126.00	3.1	1,117	0.28%
2023/11/27	5.3	123.38	3.1	123.81	122.50	2.2	1,113	0.20%
2023/11/24	4	127.00	10	127.35	127.50	-6	1,090	-0.55%
2023/11/23	32.2	129.11	21	129.52	126.50	11.2	1,060	1.05%
2023/11/22	21	125.41	42	127.77	130.00	-21	897	-2.34%
2023/11/21	5	119.20	7	119.07	118.50	-2	769	-0.26%
2023/11/20	15.1	119.67	6	119.83	120.00	9.1	764	1.19%
2023/11/17	0.1	118.00	0	0.00	117.50	0.1	749	0.01%
2023/11/16	1	115.00	0	0.00	114.50	1	742	0.13%
2023/11/14	0	0.00	6	115.00	115.00	-6	738	-0.81%
2023/11/13	3	116.50	2	115.25	114.50	1	757	0.13%
2023/11/09	7	116.86	9	116.83	116.50	-2	782	-0.26%
2023/11/08	0	0.00	6	119.50	119.00	-6	789	-0.76%
2023/11/07	1	121.00	0	0.00	121.50	1	782	0.13%
2023/11/06	1	120.50	7.2	120.67	121.50	-6.2	787	-0.79%
2023/11/02	6	118.25	8	118.00	117.00	-2	778	-0.26%
2023/11/01	12	115.92	8	116.19	115.00	4	775	0.52%
2023/10/30	3	115.67	5	116.80	115.00	-2	782	-0.26%
2023/10/27	0	0.00	2.1	115.00	114.00	-2.1	792	-0.26%
2023/10/26	1.2	115.47	0	0.00	114.00	1.2	833	0.14%
2023/10/25	2	116.00	10	116.45	116.00	-8	851	-0.94%
2023/10/24	1	112.50	3.2	113.47	113.50	-2.2	880	-0.25%
2023/10/23	2	113.75	3	114.00	112.50	-1	898	-0.12%
2023/10/20	0	0.00	1	111.00	111.50	-1	911	-0.11%
2023/10/19	1	114.50	3	111.67	112.50	-2	926	-0.22%
2023/10/18	2	114.25	5	114.90	114.00	-3	946	-0.32%
2023/10/17	1	113.00	2	114.75	113.00	-1	967	-0.10%
2023/10/16	0	112.00	0.1	112.50	112.50	-0.1	965	-0.01%
2023/10/13	2.1	111.43	2	112.25	112.50	0.1	980	0.01%
2023/10/12	1	109.50	2	110.00	109.50	-1	983	-0.10%
2023/10/06	0	0.00	1	108.50	108.50	-1	987	-0.10%
2023/10/05	1	108.50	0	0.00	109.50	1	1,006	0.10%
2023/10/03	3	109.00	0	0.00	109.00	3	1,035	0.29%
2023/10/02	5	108.00	0	0.00	109.00	5	1,037	0.48%
2023/09/27	0	0.00	1	106.00	106.50	-1	1,052	-0.10%
2023/09/26	8	108.38	4.1	107.93	107.00	3.9	1,053	0.37%
2023/09/25	0.1	113.00	0	0.00	113.00	0.1	1,040	0.00%
2023/09/22	1	113.50	1	112.00	112.00	0	1,041	0.00%
2023/09/21	5	113.60	2	113.50	112.50	3	1,039	0.29%
2023/09/19	0	0.00	2	114.50	115.00	-2	1,046	-0.19%
2023/09/18	0	0.00	1.1	117.09	116.50	-1.1	1,041	-0.11%
2023/09/15	2	117.75	0.1	118.50	117.50	2	1,044	0.19%
2023/09/14	0.2	118.17	2	118.50	118.50	-1.9	1,044	-0.18%
2023/09/13	1	113.00	2	115.75	116.50	-1	1,039	-0.10%
2023/09/12	10	112.05	2	113.00	113.00	8	1,039	0.77%
2023/09/11	0	0.00	2	119.00	119.50	-2	1,016	-0.20%
2023/09/08	6	118.75	7	119.07	119.50	-1	1,018	-0.10%
2023/09/07	4.1	117.99	6	117.83	118.00	-2	1,046	-0.19%
2023/09/06	2.1	118.21	1.2	118.42	117.50	0.9	1,066	0.08%
2023/09/05	3.1	116.17	8	117.00	117.50	-5	1,049	-0.47%
2023/09/04	9	113.72	2	112.00	114.00	7	1,036	0.68%
2023/09/01	2	110.72	1	111.50	111.50	1	1,026	0.10%
2023/08/31	1	108.50	1	108.00	109.00	0	1,013	0.00%
2023/08/30	0.1	107.00	1	107.00	107.00	-1	1,007	-0.09%
2023/08/29	1	104.50	1	105.00	106.00	0	1,001	0.00%
2023/08/28	2	102.75	2	102.50	102.50	0	1,002	0.00%
2023/08/22	0	0.00	3	104.00	103.00	-3	1,042	-0.29%
2023/08/18	3	102.67	1	103.00	102.50	2	1,052	0.19%
2023/08/17	2	103.00	4	102.13	104.50	-2	1,052	-0.19%
2023/08/16	8.1	101.88	7	101.29	101.00	1.1	1,036	0.10%
2023/08/15	2	104.00	0	0.00	105.00	2	1,018	0.20%
2023/08/14	1.5	103.99	0	0.00	103.50	1.5	1,021	0.14%
2023/08/11	1.1	108.09	2	109.50	108.00	-0.9	1,009	-0.09%
2023/08/10	4.5	111.06	0	0.00	109.50	4.5	1,005	0.45%
2023/08/09	2	115.75	0.2	114.50	114.50	1.9	991	0.19%
2023/08/08	1	118.00	0	0.00	118.00	1	982	0.10%
2023/08/07	1	116.00	0.3	116.00	116.50	0.7	979	0.07%
2023/08/04	0	0.00	2	117.00	117.00	-2	972	-0.21%
2023/08/02	1	117.00	0	0.00	116.00	1	971	0.10%
2023/08/01	2	121.00	3	121.33	121.00	-1	954	-0.10%
2023/07/31	3	121.00	2	121.25	120.00	1	940	0.11%
2023/07/28	5	118.50	2	119.50	119.50	3	907	0.33%
2023/07/27	4.2	119.17	2	118.25	120.00	2.2	902	0.24%
2023/07/26	0	116.50	3	115.50	116.50	-3	889	-0.34%
2023/07/25	13	114.08	0	0.00	114.00	13	906	1.43%
2023/07/24	0	117.00	1	114.00	114.00	-1	907	-0.11%
2023/07/21	33	119.35	12	115.88	116.50	21	899	2.33%
2023/07/20	14	118.43	35	118.03	118.50	-21	919	-2.29%
2023/07/19	20	115.25	7	116.00	113.50	13	909	1.43%
2023/07/18	1	112.00	0	0.00	112.50	1	945	0.11%
2023/07/17	0	0.00	31	116.27	116.50	-31	971	-3.19%
2023/07/13	1	115.50	1	116.00	114.00	0	1,062	0.00%
2023/07/12	1.1	116.00	0	0.00	115.50	1.1	1,062	0.10%
2023/07/10	0	0.00	5.2	115.97	117.00	-5.2	1,066	-0.49%
2023/07/07	1	111.50	1	111.50	112.00	0	1,077	0.00%
2023/07/06	1	113.01	0.1	113.17	113.00	0.9	1,081	0.09%
2023/07/05	1	115.50	1	115.50	114.50	0	1,079	0.00%
2023/07/04	1	113.50	0	0.00	113.50	1	1,073	0.09%
2023/07/03	1	112.50	0	113.00	113.50	1	1,078	0.09%
2023/06/30	0	0.00	1	109.50	112.50	-1	1,084	-0.09%
2023/06/28	0	0.00	0.1	108.50	108.00	-0.1	1,103	-0.01%
2023/06/27	0.6	109.24	0.1	108.05	108.50	0.5	1,126	0.04%
2023/06/26	0	0.00	0.1	112.50	112.00	-0.1	1,127	-0.01%
2023/06/21	4	113.00	3	113.50	113.50	1	1,159	0.08%
2023/06/20	1	114.00	1.1	113.57	115.00	-0.1	1,196	0.00%
2023/06/19	0.1	114.00	0	0.00	114.50	0.1	1,282	0.00%
2023/06/16	2.2	114.73	2	114.00	114.00	0.2	1,291	0.02%
2023/06/15	2	116.25	3	117.83	116.00	-1	1,287	-0.08%
2023/06/14	1	116.50	5.1	116.39	115.50	-4.1	1,295	-0.31%
2023/06/13	14	116.61	24	118.27	118.00	-10	1,298	-0.77%
2023/06/12	11	114.27	4	114.13	113.50	7	1,267	0.55%
2023/06/09	1	110.50	0	0.00	110.00	1	1,258	0.08%
2023/06/08	1	111.50	0	0.00	109.00	1	1,282	0.08%
2023/06/07	0	111.00	1.1	111.02	111.00	-1	1,312	-0.08%
2023/06/06	3	110.00	0	0.00	109.50	3	1,335	0.22%
2023/06/05	1	111.50	2.5	110.10	112.00	-1.5	1,352	-0.11%
2023/06/02	1.8	109.37	0	0.00	109.00	1.8	1,371	0.13%
2023/05/31	0	0.00	6	111.50	111.50	-6	1,519	-0.39%
2023/05/30	0	0.00	1	111.00	110.00	-1	1,543	-0.06%
2023/05/29	1.1	109.54	8	110.63	110.50	-6.9	1,558	-0.44%
2023/05/26	1.3	106.80	0	0.00	106.50	1.3	1,607	0.08%
2023/05/25	4	108.25	2	108.75	108.00	2	1,710	0.12%
2023/05/24	5	108.50	7.7	108.17	108.50	-2.7	1,783	-0.15%
2023/05/23	5	107.50	6.4	108.74	108.50	-1.3	1,881	-0.07%
2023/05/22	0	0.00	1	107.50	107.00	-1	2,044	-0.05%
2023/05/19	1	106.01	0	0.00	106.00	1	2,280	0.04%
2023/05/18	0	108.00	11	107.50	107.50	-11	2,369	-0.46%
2023/05/17	0.1	105.00	3	105.17	104.50	-3	2,392	-0.12%
2023/05/16	5	103.40	3	104.00	103.00	2	2,420	0.08%
2023/05/15	10	103.00	1	103.00	102.00	9	2,454	0.37%
2023/05/12	0	0.00	1	103.50	104.00	-1	2,547	-0.04%
2023/05/11	1.1	103.15	1	102.50	102.50	0.1	2,664	0.00%
2023/05/10	0	107.50	1.1	106.02	106.50	-1	2,725	-0.04%
2023/05/09	4	105.63	0	0.00	106.00	4	2,820	0.14%
2023/05/08	5	108.50	0	0.00	107.00	5	2,840	0.18%
2023/05/05	6	108.42	1	108.50	108.00	5	2,974	0.17%
2023/05/04	2	106.75	4.1	106.77	107.50	-2.1	3,020	-0.07%
2023/05/03	1	107.51	0	110.98	107.50	1	3,023	0.03%
2023/05/02	6.8	110.03	4	108.88	110.00	2.8	3,018	0.09%
2023/04/28	5.3	106.30	4.1	105.78	106.00	1.3	3,000	0.04%
2023/04/27	0.1	104.37	0	0.00	102.50	0.1	2,961	0.00%
2023/04/26	5	103.20	2	103.50	103.00	3	2,942	0.10%
2023/04/25	42.1	102.87	37	104.41	103.00	5.1	2,934	0.17%
2023/04/24	1	106.53	0	0.00	107.00	1	2,890	0.04%
2023/04/21	10	111.70	4	111.75	107.50	6	2,869	0.21%
2023/04/20	15.8	118.41	1	122.43	116.00	14.8	2,831	0.52%
2023/04/19	8	124.44	19	125.29	121.50	-11	2,798	-0.39%
2023/04/18	7	121.29	4	121.88	120.50	3	2,708	0.11%
2023/04/14	11.1	121.46	1	121.00	121.00	10.1	2,689	0.38%
2023/04/13	3.1	122.45	8.4	123.46	121.50	-5.3	2,679	-0.20%
2023/04/12	1.4	126.77	30.1	125.44	126.50	-28.7	2,653	-1.08%
2023/04/11	0	122.86	9	121.00	122.50	-9	2,621	-0.34%
2023/04/10	0	122.30	0	0.00	121.00	0	2,614	0.00%
2023/04/07	4	122.50	10	122.00	121.50	-6	2,612	-0.23%
2023/04/06	0	123.75	0	0.00	124.00	0	2,608	0.00%
2023/03/31	0	0.00	1	123.00	123.00	-1	2,598	-0.04%
2023/03/30	6	123.25	4	124.00	123.00	2	2,588	0.08%
2023/03/29	1	122.50	0.1	121.98	120.50	0.9	2,577	0.04%
2023/03/28	3	121.51	4	122.00	121.50	-1	2,573	-0.04%
2023/03/27	1	123.50	1	125.00	125.00	0	2,553	0.00%
2023/03/24	12.3	125.04	5	124.50	124.00	7.3	2,545	0.28%
2023/03/23	15	127.10	12	127.92	127.00	3	2,508	0.12%
2023/03/22	26.4	127.88	37	127.62	130.00	-10.6	2,463	-0.43%
2023/03/21	1	123.00	3.2	122.99	122.50	-2.2	2,374	-0.09%
2023/03/20	2	122.00	8	123.06	122.50	-6	2,360	-0.25%
2023/03/17	6	122.33	10	121.75	122.00	-4	2,351	-0.17%
2023/03/16	8	119.63	4	119.75	118.00	4	2,333	0.17%
2023/03/15	2	123.50	21.1	123.64	121.00	-19.1	2,316	-0.83%
2023/03/14	12	120.71	1	120.00	121.00	11	2,316	0.48%
2023/03/13	19	121.87	8.4	122.20	123.00	10.6	2,310	0.46%
2023/03/10	31.3	124.00	14.3	124.09	122.50	17	2,301	0.74%
2023/03/09	9	128.67	5	128.50	128.00	4	2,280	0.18%
2023/03/08	10	129.55	10	128.75	130.50	0	2,287	0.00%
2023/03/07	8.1	129.81	3.5	129.30	129.50	4.6	2,266	0.20%
2023/03/06	37.2	130.90	70.3	131.11	131.00	-33.2	2,242	-1.48%
2023/03/03	17.2	128.64	14.8	128.71	127.00	2.4	2,151	0.11%
2023/03/02	45	125.94	35	125.07	124.50	10	2,090	0.48%
2023/03/01	21	127.40	15.6	127.25	126.50	5.4	2,056	0.26%
2023/02/24	40.1	130.17	29	129.19	129.00	11.1	2,029	0.54%
2023/02/23	26	133.09	28	132.93	132.50	-2	1,962	-0.10%
2023/02/22	23	128.59	48.1	130.17	130.50	-25.1	1,858	-1.35%
2023/02/21	51.1	130.04	43	130.41	132.00	8.1	1,782	0.46%
2023/02/20	136.1	131.49	129.2	132.59	132.00	6.9	1,689	0.41%	大買/大賣/
2023/02/17	68.6	125.55	69.6	124.96	128.50	-1	1,535	-0.07%
2023/02/16	21.3	118.68	33	118.85	120.50	-11.7	1,302	-0.90%
2023/02/15	23	114.57	24.2	113.72	113.50	-1.2	1,219	-0.10%
2023/02/14	32.1	115.77	35.1	115.48	114.50	-3	1,188	-0.25%
2023/02/13	39.3	114.79	30.1	115.06	114.50	9.2	1,166	0.78%
2023/02/10	48.2	119.52	24	117.81	117.00	24.2	1,138	2.12%
2023/02/09	55.2	118.43	43	117.78	119.00	12.2	1,046	1.16%
2023/02/08	33	112.80	25	112.70	114.00	8	927	0.86%
2023/02/07	10	110.15	11	110.73	111.00	-1	855	-0.12%
2023/02/06	8	105.19	1	105.00	105.00	7	766	0.91%
2023/02/03	28	106.29	22	106.86	106.50	6	752	0.80%
2023/02/02	4	98.00	4	101.45	103.00	0	617	0.00%
2023/01/31	1	90.10	1	90.60	92.00	0	559	0.00%
2023/01/17	2	86.50	0	0.00	86.50	2	540	0.37%
2023/01/16	0.1	87.07	0	0.00	86.60	0.1	544	0.01%
2023/01/11	0	0.00	0	89.20	88.60	0	544	0.00%
2023/01/10	1	88.90	0	87.40	88.10	1	547	0.18%
2023/01/09	0	86.90	0	0.00	87.40	0	543	0.01%
2023/01/06	1	84.00	0	0.00	83.90	1	539	0.19%
2023/01/03	0	0.00	0.1	84.60	85.20	-0.1	558	-0.02%
2022/12/29	0.2	83.40	0	0.00	83.80	0.2	562	0.04%
2022/12/26	0	85.30	0	0.00	85.00	0	579	0.00%
2022/12/20	0.2	87.20	1	87.41	85.70	-0.8	630	-0.13%
2022/12/19	1.2	89.88	1	89.70	89.30	0.2	635	0.03%
2022/12/16	0	0.00	0.5	91.50	91.50	-0.5	640	-0.08%
2022/12/13	1.1	93.70	0	0.00	93.00	1.1	720	0.15%
2022/12/12	0	93.70	0	0.00	94.00	0	721	0.00%
2022/12/08	0.1	95.30	1	94.80	94.70	-1	727	-0.13%
2022/12/07	1	96.60	0	0.00	96.00	1	733	0.14%
2022/12/06	1	101.50	3	99.17	98.60	-2	743	-0.27%
2022/12/05	1.1	102.50	1	102.50	102.00	0.1	739	0.01%
2022/12/02	2	101.25	3	101.67	101.50	-1	728	-0.14%
2022/12/01	4	99.60	1	98.50	98.50	3	722	0.42%
2022/11/30	2	98.65	3	98.43	97.30	-1	738	-0.14%
2022/11/28	0	0.00	2	93.70	93.20	-2	735	-0.27%
2022/11/25	0	0.00	1	94.40	93.50	-1	741	-0.13%
2022/11/23	0	0.00	1	92.10	91.90	-1	741	-0.13%
2022/11/21	0	0.00	2	95.20	94.20	-2	768	-0.26%
2022/11/18	1	97.50	2	96.00	95.30	-1	789	-0.13%
2022/11/17	0	0.00	1	97.10	97.50	-1	797	-0.13%
2022/11/16	3	94.93	0	0.00	95.00	3	795	0.38%
2022/11/14	0	92.80	0	0.00	92.90	0	836	0.00%
2022/11/11	0	0.00	1.1	92.85	92.00	-1.1	879	-0.13%
2022/11/10	0	0.00	2.1	92.48	92.50	-2.1	897	-0.23%
2022/11/09	1	92.80	0	0.00	93.10	1	921	0.11%
2022/11/03	0	88.60	0	0.00	89.00	0	1,001	0.00%
2022/11/02	0	0.00	0	88.80	89.00	0	1,006	0.00%
2022/11/01	0	0.00	0	84.10	86.90	0	1,003	0.00%
2022/10/31	0	83.02	1	83.40	82.50	-1	998	-0.10%
2022/10/28	0	0.00	1	81.70	81.70	-1	1,001	-0.10%
2022/10/27	1	82.40	3	83.87	83.40	-2	1,007	-0.20%
2022/10/26	0	0.00	1	81.40	81.20	-1	1,011	-0.10%
2022/10/20	0	0.00	2	85.00	84.40	-2	1,028	-0.19%
2022/10/19	0	0.00	1	85.10	85.10	-1	1,035	-0.10%
2022/10/18	2	84.91	2	84.90	85.80	0	1,038	0.00%
2022/10/17	1	80.70	1	80.20	84.00	0	1,053	0.00%
2022/10/14	0	0.00	2	82.80	82.50	-2	1,070	-0.19%
2022/10/13	1	78.60	1	81.00	78.10	0	1,078	0.00%
2022/10/12	4	82.38	0	0.00	82.90	4	1,071	0.37%
2022/10/07	0	0.00	6	91.40	89.80	-6	1,074	-0.56%
2022/10/05	0	0.00	1	92.70	91.20	-1	1,085	-0.09%
2022/10/04	1	90.80	1	89.80	91.50	0	1,086	0.00%
2022/09/30	1	85.70	6.1	85.15	87.20	-5.1	1,101	-0.46%
2022/09/29	9	88.39	4.1	88.78	87.30	4.9	1,105	0.45%
2022/09/28	3.1	89.96	2	90.50	89.60	1.1	1,103	0.10%
2022/09/27	2.1	93.13	5	93.50	95.00	-2.9	1,101	-0.26%
2022/09/26	0.2	95.80	1	98.90	95.40	-0.9	1,107	-0.08%
2022/09/23	4	102.25	0	102.00	100.50	4	1,123	0.36%
2022/09/22	9	104.44	7	103.57	103.50	2	1,129	0.18%
2022/09/21	14	103.18	17	103.26	103.00	-3	1,116	-0.27%
2022/09/15	1	97.80	2.1	99.20	97.20	-1.1	1,108	-0.10%
2022/09/14	0	0.00	2	96.20	99.00	-2	1,125	-0.18%
2022/09/13	4.1	97.53	4	99.10	98.10	0.1	1,129	0.01%
2022/09/12	0	101.00	1	101.00	100.00	-1	1,140	-0.09%
2022/09/08	0	0.00	0.1	97.70	98.80	-0.1	1,145	-0.01%
2022/09/07	2	97.40	3	96.53	97.00	-1	1,162	-0.09%
2022/09/06	7.2	98.31	3	99.97	96.60	4.2	1,162	0.36%
2022/09/05	4.2	102.27	0	0.00	100.00	4.2	1,146	0.37%
2022/09/02	0.1	109.00	2	108.00	107.50	-2	1,139	-0.17%
2022/09/01	1	108.50	1	109.50	107.00	0	1,167	0.00%
2022/08/31	2	108.25	1	109.50	110.00	1	1,171	0.09%
2022/08/30	1	108.50	0	0.00	108.50	1	1,181	0.08%
2022/08/29	1	107.00	2	108.25	108.00	-1	1,196	-0.08%
2022/08/26	9	113.33	1	112.00	111.50	8	1,198	0.67%
2022/08/25	3	112.83	3	111.83	113.00	0	1,212	0.00%
2022/08/24	2	109.50	0	0.00	109.00	2	1,254	0.16%
2022/08/23	0	0.00	1	112.00	111.50	-1	1,269	-0.08%
2022/08/19	2	115.00	1	116.00	114.50	1	1,312	0.08%
2022/08/18	4	111.88	3	111.17	114.00	1	1,280	0.08%
2022/08/17	3	108.83	14	107.89	109.00	-11	1,267	-0.87%
2022/08/16	14	107.68	3	106.00	104.50	11	1,268	0.87%
2022/08/15	12	106.29	4.1	106.75	106.00	7.9	1,269	0.62%
2022/08/12	3.4	110.21	5	110.00	112.00	-1.6	1,272	-0.13%
2022/08/11	5	106.80	2	106.75	106.50	3	1,284	0.23%
2022/08/10	2	107.25	0	0.00	106.50	2	1,420	0.14%
2022/08/09	0	0.00	1	108.00	108.00	-1	1,470	-0.07%
2022/08/03	0.1	109.50	0	0.00	108.00	0.1	1,722	0.01%
2022/08/02	0.1	112.00	0	0.00	110.50	0.1	1,781	0.01%
2022/08/01	0.1	115.50	0	0.00	115.00	0.1	1,896	0.00%
2022/07/28	4	119.88	3	115.00	115.50	1	2,122	0.05%
2022/07/26	0.1	116.50	0	117.00	115.00	0	2,168	0.00%
2022/07/25	1	119.00	1	120.00	120.00	0	2,181	0.00%
2022/07/22	3	122.00	0	0.00	121.00	3	2,200	0.14%
2022/07/21	1	119.99	1	120.50	122.00	0	2,221	0.00%
2022/07/20	0	0.00	3	117.00	117.00	-3	2,222	-0.13%
2022/07/18	0	0.00	4	115.75	115.00	-4	2,248	-0.18%
2022/07/15	0	0.00	1	112.03	113.00	-1	2,257	-0.05%
2022/07/14	0	111.50	0	112.50	112.00	0	2,279	0.00%
2022/07/13	0.4	111.01	0	0.00	109.50	0.4	2,303	0.02%
2022/07/12	1.1	108.40	1	107.00	107.00	0.1	2,338	0.00%
2022/07/11	0.1	111.00	0	0.00	111.50	0.1	2,396	0.00%
2022/07/08	1	111.50	0	0.00	112.00	1	2,478	0.04%
2022/07/07	1	110.50	2	108.50	110.00	-1	2,544	-0.04%
2022/07/06	0	107.50	0	0.00	104.00	0	2,604	0.00%
2022/07/05	0	0.00	1	107.00	109.00	-1	2,645	-0.04%
2022/07/04	1	105.50	0	0.00	106.00	1	2,651	0.04%
2022/07/01	1	110.00	1	108.00	105.50	0	2,660	0.00%
2022/06/30	1	114.00	2	113.50	113.00	-1	2,656	-0.04%
2022/06/28	2.2	118.07	0	0.00	118.00	2.2	2,658	0.08%
2022/06/27	2	120.04	2	122.50	122.00	0	2,690	0.00%
2022/06/24	2	117.75	0	0.00	117.00	2	2,695	0.07%
2022/06/22	0.2	117.00	0	0.00	116.00	0.2	2,721	0.01%
2022/06/20	2	119.00	6	118.33	116.00	-4	2,806	-0.14%
2022/06/17	3.2	124.25	5	123.90	124.50	-1.8	2,794	-0.06%
2022/06/16	6.2	125.99	8.1	128.70	123.50	-2	2,798	-0.07%
2022/06/15	2	129.25	7	129.93	129.00	-5	2,842	-0.18%
2022/06/14	1	129.50	0	0.00	132.00	1	2,865	0.03%
2022/06/13	6	133.17	13	132.15	133.00	-7	2,870	-0.24%
2022/06/10	1.4	133.54	7	134.64	133.50	-5.6	2,885	-0.19%
2022/06/09	1	140.00	8	139.44	139.00	-7	2,869	-0.24%
2022/06/08	2.5	140.80	4	140.38	138.50	-1.5	2,879	-0.05%
2022/06/07	3	141.67	2.1	141.99	141.00	1	2,881	0.03%
2022/06/06	1.7	146.79	0	0.00	145.00	1.7	2,888	0.06%
2022/06/02	15	150.73	0	0.00	148.00	15	2,922	0.51%
2022/06/01	1	154.50	3	153.67	152.00	-2	2,941	-0.07%
2022/05/31	1	147.50	0	0.00	150.00	1	2,937	0.03%
2022/05/30	0.1	149.50	2	148.75	148.50	-2	2,944	-0.07%
2022/05/27	1	145.00	12	145.63	144.00	-11	2,920	-0.38%
2022/05/26	0	0.00	0	143.00	142.50	0	2,919	0.00%
2022/05/25	10	144.00	0.1	141.00	144.50	9.9	2,930	0.34%
2022/05/24	4	139.38	5	140.70	138.00	-1	2,942	-0.03%
2022/05/23	0	0.00	3	144.50	143.00	-3	2,926	-0.10%
2022/05/20	5	145.00	5	146.90	145.00	0	2,931	0.00%
2022/05/19	5	145.50	18	144.78	147.00	-13	2,910	-0.45%
2022/05/18	32	152.06	32	152.36	149.00	0	2,905	0.00%
2022/05/17	4	147.63	7	148.21	150.00	-3	2,791	-0.11%
2022/05/16	32	145.57	25	146.74	143.00	7	2,792	0.25%
2022/05/13	2	147.00	2	144.75	143.50	0	2,914	0.00%
2022/05/12	7	144.07	0	0.00	142.00	7	2,946	0.24%
2022/05/11	9	144.44	12	142.71	146.00	-3	2,928	-0.10%
2022/05/10	7	138.14	4	137.88	140.00	3	2,949	0.10%
2022/05/09	7.1	141.69	4.1	135.48	134.50	3	2,987	0.10%
2022/05/06	40.1	146.52	22	146.18	149.00	18.1	2,891	0.63%
2022/05/05	7	145.64	9	147.39	150.00	-2	2,799	-0.07%
2022/05/04	6.1	139.24	6	137.08	136.50	0.1	2,727	0.00%
2022/05/03	3	138.00	3	138.17	140.00	0	2,758	0.00%
2022/04/29	0	0.00	2	135.75	132.50	-2	2,791	-0.07%
2022/04/27	1.2	130.08	1	130.50	130.50	0.2	2,841	0.01%
2022/04/26	4	134.63	1	135.00	132.50	3	2,848	0.11%
2022/04/25	1.2	137.42	1	135.00	137.00	0.2	2,938	0.01%
2022/04/22	1	142.50	1	143.00	141.50	0	2,958	0.00%
2022/04/21	5.1	144.05	5.2	146.62	147.00	-0.1	2,991	0.00%
2022/04/20	3	146.00	2	142.50	146.00	1	3,035	0.03%
2022/04/19	1.1	142.50	2	143.00	140.00	-0.9	3,051	-0.03%
2022/04/18	4	140.25	5	141.90	143.00	-1	3,081	-0.03%
2022/04/15	4.2	141.79	4.2	141.90	143.50	0	3,133	0.00%
2022/04/14	24.6	146.89	7	146.57	143.50	17.6	3,227	0.55%
2022/04/13	3.2	149.34	14	150.00	149.00	-10.8	3,216	-0.34%
2022/04/12	2.5	152.30	2	152.50	154.00	0.5	3,292	0.02%
2022/04/11	30.2	156.94	10.3	155.17	155.00	19.9	3,258	0.61%
2022/04/08	12.3	165.05	0	0.00	165.50	12.3	3,253	0.38%
2022/04/07	15.1	172.69	1	169.00	167.00	14.1	3,280	0.43%
2022/04/06	5	178.00	6	176.67	175.50	-1	3,294	-0.03%
2022/04/01	0	181.00	0	0.00	184.50	0	3,337	0.00%
2022/03/31	2	182.00	1	182.50	180.00	1	3,379	0.03%
2022/03/30	3	184.50	20.1	181.68	182.00	-17.1	3,411	-0.50%
2022/03/29	6	177.00	2.4	176.21	176.50	3.6	3,451	0.10%
2022/03/28	19	172.87	3	174.17	176.00	16	3,467	0.46%
2022/03/25	13	180.05	0	0.00	178.00	13	3,481	0.37%
2022/03/24	8	183.19	2.1	180.97	183.00	5.9	3,508	0.17%
2022/03/23	6	187.08	22	186.46	184.50	-16	3,588	-0.44%
2022/03/22	4	179.87	1	180.00	182.00	3	3,699	0.08%
2022/03/21	9.1	180.88	5	179.00	179.00	4.1	3,789	0.11%
2022/03/18	0	0.00	12	179.96	181.00	-12	3,921	-0.31%
2022/03/17	3	177.17	4	174.88	177.50	-1	4,050	-0.02%
2022/03/16	0.1	168.00	5	172.10	167.50	-5	4,098	-0.12%
2022/03/15	14.3	173.06	1	173.50	169.00	13.3	4,196	0.32%
2022/03/11	1.2	178.75	0	0.00	180.00	1.2	4,643	0.03%
2022/03/10	0	184.50	1	185.00	184.00	-1	4,705	-0.02%
2022/03/09	7	178.93	8	179.06	180.50	-1	4,804	-0.02%
2022/03/08	15.4	179.41	16	179.13	174.00	-0.6	4,882	-0.01%
2022/03/07	27.4	182.98	5	185.20	179.50	22.4	5,030	0.44%
2022/03/04	16.1	198.65	10.5	196.70	195.00	5.6	5,257	0.11%
2022/03/03	14.2	195.77	13	193.96	194.00	1.2	5,395	0.02%
2022/03/02	3	193.33	13	196.31	196.00	-10	5,465	-0.18%
2022/03/01	0	0.00	3	194.50	195.00	-3	5,551	-0.05%
2022/02/25	7.1	189.07	3	188.17	188.50	4.1	5,678	0.07%
2022/02/24	19.4	189.01	24	184.56	185.00	-4.6	5,770	-0.08%
2022/02/23	3.1	194.82	1	192.50	195.00	2.1	5,866	0.03%
2022/02/22	4.2	190.60	5	191.10	191.00	-0.8	6,044	-0.01%
2022/02/21	3.2	194.60	1	193.50	196.00	2.2	6,314	0.04%
2022/02/18	2	195.75	5.1	193.76	196.50	-3.1	6,563	-0.05%
2022/02/17	9.1	194.37	20	194.18	194.00	-10.9	6,991	-0.16%
2022/02/16	17.1	193.38	25	193.14	190.50	-7.9	7,136	-0.11%
2022/02/15	44.9	194.23	8	196.13	188.50	36.9	7,686	0.48%
2022/02/14	18.1	206.16	5	204.31	207.50	13.1	7,993	0.16%
2022/02/11	5	210.31	6.2	214.98	216.50	-1.2	8,258	-0.01%
2022/02/10	26	215.13	14	217.57	211.50	12	8,322	0.14%
2022/02/09	9	212.33	38.1	210.09	214.50	-29.1	8,329	-0.35%
2022/02/08	27	199.78	25	198.08	200.00	2	8,423	0.02%
2022/02/07	3.3	194.29	2	193.25	194.50	1.3	8,783	0.01%
2022/01/26	18.2	196.38	7	198.29	195.00	11.2	9,268	0.12%
2022/01/25	20.1	201.67	15	203.77	196.00	5.1	9,670	0.05%
2022/01/24	2.1	199.46	6	203.13	205.00	-3.9	9,846	-0.04%
2022/01/21	13	204.27	12	205.79	205.50	1	9,950	0.01%
2022/01/20	19	205.24	4	208.25	207.50	15	10,182	0.15%
2022/01/19	24	210.98	4	211.38	211.50	20	10,373	0.19%
2022/01/18	29	215.32	50.1	215.47	210.50	-21.1	10,757	-0.20%
2022/01/17	11	207.45	12	211.50	210.50	-1	10,928	-0.01%
2022/01/14	2.4	202.93	2	207.75	210.50	0.4	11,348	0.00%
2022/01/13	25	204.42	5.1	206.55	204.00	19.9	11,616	0.17%
2022/01/12	10.1	209.81	17.1	211.14	209.50	-7	12,163	-0.06%
2022/01/11	8.2	208.42	5	211.20	206.50	3.2	12,464	0.03%
2022/01/10	17.1	206.91	19	209.42	213.00	-1.9	12,571	-0.02%
2022/01/07	54.2	209.11	33.1	210.55	209.00	21.1	12,843	0.16%
2022/01/06	17.1	219.71	17	219.15	220.00	0.1	13,121	0.00%
2022/01/05	71.5	227.90	16.3	230.29	219.00	55.2	13,401	0.41%
2022/01/04	38.6	239.48	24.1	239.98	238.00	14.5	13,442	0.11%
2022/01/03	4	243.13	4	242.75	241.00	0	13,798	0.00%
2021/12/30	8	244.94	9.1	244.94	245.00	-1.1	14,217	-0.01%
2021/12/29	9.1	239.34	8.1	240.00	243.00	1	14,901	0.01%
2021/12/28	14	239.60	5	240.60	238.50	9	15,205	0.06%
2021/12/27	14	241.43	15	242.10	245.00	-1	15,404	-0.01%
2021/12/24	4	242.24	4	242.63	239.00	0	15,637	0.00%
2021/12/23	16	244.84	15	246.44	242.50	1	15,885	0.01%
2021/12/22	11	246.55	9	245.12	241.50	2	16,329	0.01%
2021/12/21	16.1	243.10	19	241.16	243.00	-2.9	16,612	-0.02%
2021/12/20	6	241.00	2	246.00	237.50	4	17,058	0.02%
2021/12/17	16	248.63	18	249.19	244.50	-2	17,425	-0.01%
2021/12/16	40	248.36	36	249.35	246.00	4	17,818	0.02%
2021/12/15	19	239.16	15	240.37	243.50	4	18,289	0.02%
2021/12/14	75	242.62	77	243.82	243.00	-2	18,796	-0.01%
2021/12/13	49.6	255.55	61.3	250.86	244.50	-11.7	19,247	-0.06%
2021/12/10	11.3	265.65	10.2	265.79	269.00	1.2	19,682	0.01%
2021/12/09	20	276.10	16	276.06	271.00	4	20,201	0.02%
2021/12/08	84	285.00	66.2	286.80	275.50	17.8	20,165	0.09%
2021/12/07	44.3	281.09	41	278.50	273.50	3.3	19,958	0.02%
2021/12/06	9	271.61	7	272.07	272.00	2	19,924	0.01%
2021/12/03	14	274.29	21.2	273.54	278.00	-7.1	20,098	-0.04%
2021/12/02	14.6	273.48	10.1	273.79	266.50	4.5	20,262	0.02%
2021/12/01	38.1	280.34	19.3	280.12	278.00	18.8	20,662	0.09%
2021/11/30	53.2	280.07	54.3	278.25	278.50	-1.1	20,594	-0.01%
2021/11/29	28	262.79	22.3	260.29	271.00	5.7	20,514	0.03%
2021/11/26	16.3	254.98	17	256.76	255.50	-0.7	20,546	0.00%
2021/11/25	21.1	265.21	42	262.36	260.00	-20.9	20,571	-0.10%
2021/11/24	13.2	261.28	13	261.67	266.50	0.1	20,704	0.00%
2021/11/23	30.4	266.26	28	261.70	261.00	2.4	20,666	0.01%
2021/11/22	15.1	267.77	16	267.63	273.00	-0.9	20,706	0.00%
2021/11/19	18.3	270.80	21	271.26	265.00	-2.7	20,669	-0.01%
2021/11/18	100.2	277.16	91.3	272.10	265.00	8.9	20,565	0.04%
2021/11/17	62.1	269.53	65.1	270.15	267.00	-3	20,389	-0.01%
2021/11/16	82	284.64	73	283.28	268.00	9	20,213	0.04%
2021/11/15	35.1	279.57	34	284.33	290.00	1	19,842	0.01%
2021/11/12	174.2	270.84	173	268.43	264.00	1.2	19,764	0.01%	大買/大賣/
2021/11/11	100	246.33	103.7	248.84	257.00	-3.7	19,220	-0.02%	大賣/
2021/11/10	88	227.43	115.8	228.87	234.00	-27.7	18,799	-0.15%	大賣/
2021/11/09	24.1	216.85	16.1	218.15	213.00	8	18,519	0.04%
2021/11/08	20.2	214.67	20	214.38	215.00	0.2	18,467	0.00%
2021/11/05	47.2	213.17	44.1	213.50	214.50	3.1	18,573	0.02%
2021/11/04	77.2	224.26	68.4	223.19	211.00	8.8	18,445	0.05%
2021/11/03	112	227.75	102.4	229.28	227.00	9.6	18,209	0.05%	大買/大賣/
2021/11/02	72	217.20	78.1	218.07	215.00	-6.1	17,834	-0.03%
2021/11/01	28	208.89	28.1	209.46	213.00	-0.1	17,641	0.00%
2021/10/29	20.4	207.05	17.4	208.82	204.00	3	17,794	0.02%
2021/10/28	44.3	209.36	35.5	209.78	207.00	8.8	17,808	0.05%
2021/10/27	51	218.13	43.3	218.00	216.50	7.7	17,591	0.04%
2021/10/26	74.1	229.42	81.3	225.09	212.50	-7.2	17,416	-0.04%
2021/10/25	108.4	222.67	82	223.48	227.00	26.3	17,065	0.15%	大買/
2021/10/22	107.1	220.32	136.1	219.74	225.00	-29.1	16,921	-0.17%	大買/大賣/
2021/10/21	100.4	218.17	64	216.81	215.00	36.3	16,662	0.22%
2021/10/20	127.2	215.33	130.6	214.09	219.50	-3.5	16,584	-0.02%	大買/大賣/
2021/10/19	84.1	199.98	103.3	201.42	202.50	-19.2	16,522	-0.12%	大賣/
2021/10/18	42.2	194.15	39.1	192.77	191.50	3.1	16,604	0.02%
2021/10/15	82.2	201.61	100	202.56	198.50	-17.8	16,630	-0.11%
2021/10/14	94.3	189.11	96	189.68	194.50	-1.7	16,316	-0.01%
2021/10/13	78.2	200.62	78.7	197.03	190.50	-0.5	15,917	0.00%
2021/10/12	52	211.07	51.3	211.86	211.50	0.7	15,594	0.00%
2021/10/08	68.1	211.36	75.8	210.61	211.00	-7.7	15,445	-0.05%
2021/10/07	121.2	207.67	105.4	207.28	207.00	15.8	15,191	0.10%	大買/大賣/
2021/10/06	188.1	203.72	178	201.11	197.50	10.1	14,951	0.07%	大買/大賣/
2021/10/05	59.3	189.83	68.1	185.74	198.00	-8.9	14,342	-0.06%
2021/10/04	89.3	187.69	67	185.05	180.00	22.3	14,061	0.16%
2021/10/01	79.5	193.81	101.1	193.86	198.00	-21.6	13,876	-0.16%	大賣/
2021/09/30	77.8	199.90	69.2	200.06	200.00	8.7	13,663	0.06%
2021/09/29	134.3	200.92	109.1	201.33	201.50	25.3	13,436	0.19%	大買/大賣/
2021/09/28	82.4	210.52	93.3	208.95	202.00	-10.9	13,082	-0.08%
2021/09/27	129.1	218.53	118.2	221.00	222.50	10.9	12,831	0.08%	大買/大賣/
2021/09/24	95	213.03	128.2	214.94	220.50	-33.2	12,432	-0.27%	大賣/
2021/09/23	107.3	209.29	128.5	209.68	200.50	-21.3	12,064	-0.18%	大買/大賣/
2021/09/22	146.3	203.54	114.7	203.69	204.50	31.6	11,637	0.27%	大買/大賣/
2021/09/17	104.1	194.80	152.4	195.10	205.50	-48.3	11,061	-0.44%	大買/大賣/
2021/09/16	116.4	189.24	115.2	188.99	187.00	1.2	10,660	0.01%	大買/大賣/
2021/09/15	81	181.36	133.9	182.64	188.00	-53	10,191	-0.52%	大賣/
2021/09/14	159.5	178.81	144.5	179.39	175.00	15	9,749	0.15%	大買/大賣/
2021/09/13	1.7	169.17	11	169.18	170.00	-9.3	9,210	-0.10%
2021/09/10	16.2	165.24	12.8	167.95	169.50	3.4	9,235	0.04%
2021/09/09	10.4	160.93	19.4	163.87	167.50	-9	9,259	-0.10%
2021/09/08	46.2	162.14	43.4	163.32	160.00	2.9	9,317	0.03%
2021/09/07	49.4	164.73	43	165.02	160.50	6.4	9,172	0.07%
2021/09/06	49.9	172.45	74	175.01	171.00	-24.1	8,923	-0.27%
2021/09/03	11.6	165.80	12.6	165.42	167.00	-1	8,476	-0.01%
2021/09/02	32.5	165.60	34	166.88	164.50	-1.5	8,414	-0.02%
2021/09/01	28.1	166.25	32.5	167.29	169.00	-4.5	8,279	-0.05%
2021/08/31	43.1	163.19	34.2	163.72	163.00	9	8,064	0.11%
2021/08/30	42.1	166.02	59.8	166.11	166.00	-17.7	7,960	-0.22%
2021/08/27	9.2	161.46	15.2	162.42	160.00	-6.1	7,733	-0.08%
2021/08/26	29.4	160.55	46.4	160.72	158.00	-17	7,642	-0.22%
2021/08/25	10.1	155.62	15.2	157.18	157.00	-5.2	7,526	-0.07%
2021/08/24	17	153.71	5.6	154.18	153.00	11.4	7,478	0.15%
2021/08/23	28.2	153.08	22	153.09	157.00	6.2	7,417	0.08%
2021/08/20	9.1	142.75	27.2	144.08	146.00	-18.1	7,312	-0.25%
2021/08/19	12	143.17	10.1	144.00	138.50	1.9	7,240	0.03%
2021/08/18	9.1	141.56	20.1	139.38	145.50	-11	7,190	-0.15%
2021/08/17	7.1	137.72	18.2	140.57	132.50	-11.1	7,146	-0.15%
2021/08/16	17	140.47	3	140.33	141.50	14	7,103	0.20%
2021/08/13	9.2	144.49	5.1	144.43	143.00	4.1	7,056	0.06%
2021/08/12	32.2	146.39	39	147.95	149.00	-6.8	7,018	-0.10%
2021/08/11	53.2	147.30	8	148.39	143.00	45.2	6,996	0.65%
2021/08/10	4	159.00	17	158.32	158.00	-13	6,806	-0.19%
2021/08/09	13.1	161.24	18	163.44	163.00	-5	6,795	-0.07%
2021/08/06	28	168.72	31	171.27	166.00	-3	6,700	-0.04%
2021/08/05	19.3	171.25	25.1	172.64	174.00	-5.9	6,611	-0.09%
2021/08/04	56	169.06	60.1	170.09	173.00	-4.1	6,464	-0.06%
2021/08/03	13	160.54	31.1	160.76	163.00	-18.1	6,157	-0.29%
2021/08/02	9	149.67	7	150.00	148.50	2	6,008	0.03%
2021/07/30	31.1	151.06	13	150.62	149.00	18.1	5,992	0.30%
2021/07/29	12.1	150.67	6	152.17	153.00	6	5,965	0.10%
2021/07/28	20	149.60	14	151.29	150.00	6	5,951	0.10%
2021/07/27	41.1	167.93	15.1	165.71	162.00	26	5,895	0.44%
2021/07/26	35	172.51	37.2	171.62	169.50	-2.2	5,825	-0.04%
2021/07/23	61	170.97	46.1	171.78	167.00	14.9	5,773	0.26%
2021/07/22	30	166.10	93	166.43	169.00	-63	5,256	-1.20%
2021/07/21	29.1	158.96	52.4	161.96	154.00	-23.4	4,865	-0.48%
2021/07/20	5	151.90	8.2	155.63	152.00	-3.2	4,712	-0.07%
2021/07/19	3	154.83	10.1	153.16	153.00	-7.1	4,697	-0.15%
2021/07/16	0.1	149.60	0.1	152.00	152.00	-0.1	4,722	0.00%
2021/07/15	0.1	146.77	6.1	149.28	149.00	-6	4,728	-0.13%
2021/07/14	26.2	145.00	11.6	145.77	145.50	14.6	4,751	0.31%
2021/07/13	47.4	160.14	23	162.15	153.00	24.4	4,680	0.52%
2021/07/12	9.2	159.98	14.1	161.14	160.00	-4.8	4,563	-0.11%
2021/07/09	48.1	155.72	14	155.93	156.50	34.1	4,540	0.75%
2021/07/08	15	154.70	5	154.50	157.00	10	4,711	0.21%
2021/07/07	20.2	152.97	7.1	151.79	151.50	13.2	4,743	0.28%
2021/07/06	6.1	155.65	10	158.00	153.50	-4	4,867	-0.08%
2021/07/05	36.1	162.88	17	158.47	157.00	19.1	4,955	0.38%
2021/07/02	19	157.37	50	154.92	159.50	-31	4,875	-0.64%
2021/07/01	10.2	158.44	11.1	156.89	153.00	-0.9	4,876	-0.02%
2021/06/30	10.3	156.74	4.2	156.01	159.00	6.1	4,879	0.13%
2021/06/29	27.5	158.83	4	158.88	155.00	23.5	4,903	0.48%
2021/06/28	6.3	164.14	21.1	163.21	162.00	-14.8	4,969	-0.30%
2021/06/25	21.2	159.44	28	159.91	163.00	-6.8	4,969	-0.14%
2021/06/24	17	154.24	16	154.09	155.00	1	4,917	0.02%
2021/06/23	16.1	151.82	27.2	152.74	155.50	-11.1	4,950	-0.22%
2021/06/22	1.1	143.00	13	142.92	141.50	-11.9	4,924	-0.24%
2021/06/21	15.2	144.64	4	146.75	142.00	11.2	5,158	0.22%
2021/06/18	24	150.85	23.6	151.04	154.00	0.4	5,339	0.01%
2021/06/17	40.2	147.07	41.1	146.98	151.50	-0.9	5,361	-0.02%
2021/06/16	9.1	138.83	33.2	139.68	141.50	-24.1	5,293	-0.46%
2021/06/15	2	132.74	3	133.33	133.50	-1	5,518	-0.02%
2021/06/11	2.1	129.04	7	130.07	128.50	-4.9	5,837	-0.08%
2021/06/10	10	135.30	1	138.46	134.00	9	5,945	0.15%
2021/06/09	15	134.83	12	134.08	134.50	3	5,992	0.05%
2021/06/08	3	129.67	0	0.00	129.50	3	5,947	0.05%
2021/06/07	4	124.01	5	130.00	130.50	-1	5,968	-0.02%
2021/06/04	1	128.00	1	127.50	128.00	0	5,961	0.00%
2021/06/03	0	0.00	5	129.40	127.50	-5	5,967	-0.08%
2021/06/02	11.3	128.39	1	128.00	128.00	10.3	5,960	0.17%
2021/06/01	3	134.00	5	134.30	133.50	-2	5,922	-0.03%
2021/05/28	2	129.25	2	129.00	129.00	0	5,860	0.00%
2021/05/27	10	126.75	4	127.38	125.00	6	5,853	0.10%
2021/05/26	6	128.50	7	129.50	127.50	-1	5,843	-0.02%
2021/05/25	9	127.77	6	127.59	126.50	3	5,808	0.05%
2021/05/24	4	121.38	5	122.70	123.00	-1	5,764	-0.02%
2021/05/21	1	117.50	1	119.00	119.50	0	5,764	0.00%
2021/05/20	3	118.83	4	120.13	116.00	-1	5,801	-0.02%
2021/05/19	5	116.81	6	117.75	120.00	-1	5,819	-0.02%
2021/05/18	6	111.75	6	115.16	116.00	0	5,843	0.00%
2021/05/17	6	103.51	8	108.18	105.50	-2	5,829	-0.03%
2021/05/14	3	116.99	0	120.00	113.50	3	5,787	0.05%
2021/05/13	7	115.86	7.2	117.37	117.00	-0.2	5,737	0.00%
2021/05/12	6	116.73	8	115.81	114.50	-2	5,687	-0.03%
2021/05/11	9	122.11	0.3	123.19	121.00	8.7	5,600	0.16%
2021/05/10	4	134.25	3.1	134.88	134.00	0.9	5,535	0.02%
2021/05/07	4.2	137.44	12	136.63	139.00	-7.8	5,530	-0.14%
2021/05/06	4	130.02	4	130.39	130.00	0	5,499	0.00%
2021/05/05	7.1	135.91	7.1	137.01	131.50	0	5,466	0.00%
2021/05/04	16	134.69	21	135.67	135.50	-5	5,427	-0.09%
2021/05/03	66.6	145.79	8	148.56	144.50	58.6	5,416	1.08%
2021/04/29	15.1	151.71	18.2	152.65	160.50	-3.2	5,309	-0.06%
2021/04/28	11.1	145.86	0	145.50	146.00	11.1	5,138	0.22%
2021/04/27	3.1	145.55	0	0.00	145.00	3.1	5,132	0.06%
2021/04/26	1	141.60	3	145.33	145.00	-2	5,113	-0.04%
2021/04/23	11	143.73	14	139.36	144.00	-3	5,098	-0.06%
2021/04/22	20.1	141.10	22.2	139.25	137.00	-2.2	5,103	-0.04%
2021/04/21	3.1	144.02	3.1	144.53	143.00	0	5,058	0.00%
2021/04/20	10	148.80	16	148.10	147.50	-6	5,051	-0.12%
2021/04/19	5	145.80	9.2	146.39	145.00	-4.2	5,037	-0.08%
2021/04/16	9.1	152.57	11.2	153.49	150.00	-2.1	5,013	-0.04%
2021/04/15	4	145.01	9	146.78	151.00	-5	4,946	-0.10%
2021/04/14	40.1	146.99	26	145.62	144.00	14.1	4,905	0.29%
2021/04/13	28.2	160.11	19	159.00	155.00	9.2	4,718	0.20%
2021/04/12	30.3	169.58	19	166.74	165.00	11.3	4,660	0.24%
2021/04/09	10.1	166.35	14	164.47	166.50	-3.9	4,561	-0.09%
2021/04/08	0.1	151.50	8.2	147.85	151.50	-8.1	4,491	-0.18%
2021/04/07	7	136.57	3.5	138.02	138.00	3.5	4,675	0.08%
2021/04/06	19.3	138.16	11.1	136.65	135.00	8.2	4,662	0.18%
2021/04/01	16	141.97	7	142.93	141.00	9	4,690	0.19%
2021/03/31	16.2	145.20	27	145.65	145.00	-10.8	4,638	-0.23%
2021/03/30	30.1	140.78	18	140.97	142.00	12.1	4,529	0.27%
2021/03/29	21.1	141.15	27	142.15	140.50	-5.9	4,496	-0.13%
2021/03/26	21	138.33	25	138.68	138.50	-4	4,528	-0.09%
2021/03/25	41.1	136.31	22	136.32	135.50	19.1	4,414	0.43%
2021/03/24	55	137.32	57	138.44	138.50	-2	4,351	-0.05%
2021/03/23	45.1	136.47	56.2	137.06	133.00	-11.1	4,326	-0.26%
2021/03/22	29	135.15	25.1	135.32	133.00	3.9	4,295	0.09%
2021/03/19	32.1	131.59	26	130.39	135.00	6.1	4,239	0.14%
2021/03/18	59.9	131.44	54	130.07	131.00	5.9	4,319	0.14%
2021/03/17	32.3	125.63	20	123.33	124.00	12.3	4,220	0.29%
2021/03/16	8	122.00	14	120.79	125.00	-6	3,948	-0.15%
2021/03/15	15	112.97	9	111.28	114.00	6	3,883	0.15%
2021/03/12	1	108.00	2	108.25	108.00	-1	3,845	-0.03%
2021/03/11	4	108.00	12.4	108.36	108.50	-8.4	3,841	-0.22%
2021/03/10	2	107.00	4	105.50	107.00	-2	3,813	-0.05%
2021/03/09	1	101.00	0.1	102.90	101.50	1	3,797	0.03%
2021/03/08	4	103.00	1	103.06	102.50	3	3,787	0.08%
2021/03/05	0	0.00	0	105.38	104.00	0	3,785	0.00%
2021/03/04	1	104.50	0	0.00	104.50	1	3,806	0.03%
2021/03/03	1	106.50	0	0.00	107.00	1	3,826	0.03%
2021/03/02	3	105.50	0	107.00	104.50	3	3,826	0.08%
2021/02/26	0	0.00	1	106.03	105.50	-1	3,825	-0.03%
2021/02/24	2	107.25	0.1	108.52	106.50	1.9	3,825	0.05%
2021/02/23	4	109.63	2	110.50	110.00	2	3,833	0.05%
2021/02/22	1.3	110.96	3.5	110.90	112.00	-2.2	3,830	-0.06%
2021/02/19	2	108.00	13	109.77	109.50	-11	3,778	-0.29%
2021/02/18	0	0.00	14	109.96	107.00	-14	3,748	-0.37%
2021/02/17	0	0.00	2	105.00	107.00	-2	3,703	-0.05%
2021/02/05	0	100.00	0	0.00	101.00	0	3,682	0.00%
2021/02/04	1	98.73	1	99.43	99.10	0	3,676	0.00%
2021/02/03	0	0.00	1	99.50	99.00	-1	3,697	-0.03%
2021/02/02	0	98.24	0	0.00	98.60	0	3,700	0.00%
2021/02/01	1.1	95.45	0.4	96.66	96.50	0.7	3,706	0.02%
2021/01/29	1	101.48	1	101.00	98.50	0	3,690	0.00%
2021/01/28	2	100.51	2	101.03	101.00	0	3,667	0.00%
2021/01/26	4	103.38	0	0.00	102.50	4	3,650	0.11%
2021/01/25	20	107.18	9.2	108.33	106.50	10.8	3,624	0.30%
2021/01/22	0	0.00	5	105.40	105.50	-5	3,551	-0.14%
2021/01/21	1	102.50	7	102.43	103.50	-6	3,522	-0.17%
2021/01/20	4	103.25	3	102.67	101.00	1	3,503	0.03%
2021/01/19	3.1	105.01	5.1	103.73	105.50	-2	3,478	-0.06%
2021/01/18	2.1	102.72	1	104.00	103.50	1.1	3,458	0.03%
2021/01/15	3	104.00	2.3	103.90	102.00	0.7	3,432	0.02%
2021/01/13	3	104.00	2.1	104.28	106.00	1	3,364	0.03%
2021/01/12	17.1	105.27	6.1	104.94	104.00	11.1	3,330	0.33%
2021/01/11	4	107.38	9.3	109.14	110.50	-5.3	3,285	-0.16%
2021/01/08	4	109.63	3	109.50	109.00	1	3,264	0.03%
2021/01/07	10	109.75	8	108.31	110.00	2	3,226	0.06%
2021/01/06	5.2	106.48	4	105.50	106.50	1.2	3,171	0.04%
2021/01/05	12	107.75	5.1	108.15	108.00	6.9	3,138	0.22%
2021/01/04	18	112.67	20	112.50	111.00	-2	3,083	-0.06%
2020/12/31	11.1	111.50	5	110.20	109.50	6.1	2,987	0.20%
2020/12/30	13	113.04	15.2	112.77	111.00	-2.2	2,905	-0.07%
2020/12/29	4	107.75	3.1	106.52	107.00	1	2,626	0.04%
2020/12/28	10	107.45	9.4	105.92	107.00	0.6	2,570	0.02%
2020/12/25	0	0.00	2	102.00	101.50	-2	2,448	-0.08%
2020/12/24	4	101.00	3.1	102.34	102.00	1	2,423	0.04%
2020/12/23	3	100.67	2.1	100.99	101.00	1	2,387	0.04%
2020/12/22	19.1	107.71	22.1	107.77	98.40	-3	2,337	-0.13%
2020/12/21	2	104.75	3	105.33	106.50	-1	2,148	-0.05%
2020/12/18	7.1	107.47	8.1	106.64	107.50	-1	2,099	-0.05%
2020/12/17	23	110.78	23	109.63	107.00	0	2,002	0.00%
2020/12/16	18	107.47	14.1	107.49	110.00	3.9	1,728	0.23%
2020/12/15	4	103.00	9	102.11	100.00	-5	1,470	-0.34%
2020/12/14	8.4	106.81	10	108.60	104.50	-1.6	1,373	-0.12%
2020/12/11	25.7	103.19	44.6	102.41	106.00	-18.8	1,180	-1.60%
2020/12/10	11	98.38	15.1	99.03	99.70	-4	945	-0.43%
2020/12/09	11.2	98.09	6.4	98.90	96.50	4.8	871	0.55%
2020/12/08	15.6	93.82	33.9	95.57	97.60	-18.3	778	-2.35%
2020/12/07	2	90.15	4.7	89.04	88.80	-2.7	706	-0.39%
2020/12/04	2	90.55	0.9	91.03	90.30	1.1	692	0.16%
2020/12/03	0.2	90.29	1.3	90.93	90.40	-1.1	685	-0.16%
2020/12/02	0	91.00	3	91.20	90.70	-3	681	-0.44%
2020/12/01	1	90.40	0	0.00	90.40	1	676	0.15%
2020/11/30	6	93.50	6.4	93.44	92.00	-0.4	665	-0.06%
2020/11/27	0	0.00	0.1	92.80	93.80	-0.1	639	-0.01%
2020/11/26	0.3	91.00	0.3	91.81	92.20	0	612	0.00%
2020/11/24	4	91.70	0.1	91.80	91.40	3.9	582	0.67%
2020/11/23	1	90.90	1	91.10	91.20	0	565	0.00%
2020/11/20	1.1	91.55	0.1	92.13	90.50	1	555	0.18%
2020/11/19	1.2	91.09	0	90.50	91.40	1.2	526	0.24%
2020/11/17	0	0.00	1	89.30	88.50	-1	503	-0.20%
2020/11/16	5	90.14	1	89.70	88.60	4	505	0.79%
2020/11/13	1.1	87.67	1	87.70	89.20	0.1	500	0.01%
2020/11/12	0	0.00	1	88.30	87.40	-1	505	-0.20%
2020/11/11	1	87.80	1	88.29	88.80	0	514	0.00%
2020/11/10	0	0.00	0.1	86.20	86.60	-0.1	489	-0.02%
2020/11/09	0	0.00	2	85.90	86.20	-2	485	-0.41%
2020/11/06	0	83.90	1	84.00	84.10	-1	477	-0.20%
2020/11/05	2	83.45	1	83.60	83.80	1	487	0.21%
2020/11/03	0	0.00	0	82.90	82.90	0	500	0.00%
2020/11/02	0	0.00	1	81.20	81.90	-1	510	-0.20%
2020/10/30	0.1	81.40	1	81.30	81.00	-0.9	520	-0.18%
2020/10/28	1	82.50	0.3	83.10	82.30	0.7	546	0.13%
2020/10/26	0	0.00	1	83.80	83.00	-1	560	-0.18%
2020/10/21	0	0.00	10	83.24	83.50	-10	603	-1.66%
2020/10/20	0	83.40	0	0.00	83.40	0	621	0.00%
2020/10/19	0	0.00	1	85.30	84.50	-1	632	-0.16%
2020/10/16	0	0.00	1	83.40	84.60	-1	639	-0.16%
2020/10/14	0	0.00	1	83.60	83.50	-1	680	-0.15%
2020/10/13	11	83.88	0.1	84.00	83.70	10.9	703	1.55%
2020/10/08	0	82.30	14	81.78	82.10	-14	754	-1.86%
2020/09/29	0	0.00	1	79.90	79.50	-1	1,062	-0.09%
2020/09/28	1	79.40	0.1	83.00	79.50	1	1,092	0.09%
2020/09/24	1	79.60	0	0.00	79.60	1	1,203	0.08%
2020/09/21	0	0.00	1	83.20	82.00	-1	1,238	-0.08%
2020/09/17	0	0.00	3	84.33	83.80	-3	1,272	-0.24%
2020/09/16	1.1	83.30	4	83.63	84.30	-2.9	1,271	-0.23%
2020/09/11	2	80.20	0	0.00	80.10	2	1,260	0.16%
2020/09/07	1	80.70	1	81.00	80.70	0	1,277	0.00%
2020/09/04	1	82.30	2	82.40	82.40	-1	1,304	-0.08%
2020/09/03	0	0.00	1	83.60	83.00	-1	1,317	-0.08%
2020/09/01	2	80.90	0	0.00	81.60	2	1,361	0.15%
2020/08/28	0	0.00	1	83.00	82.70	-1	1,387	-0.07%
2020/08/21	1	81.80	0	0.00	84.30	1	1,470	0.07%
2020/08/20	6.1	80.34	0	0.00	80.60	6.1	1,468	0.42%
2020/08/19	3	85.10	5	85.00	83.90	-2	1,457	-0.14%
2020/08/18	1	86.10	6	86.33	85.80	-5	1,445	-0.35%
2020/08/17	2	87.15	0	0.00	87.50	2	1,436	0.14%
2020/08/14	1	88.90	0	0.00	88.90	1	1,422	0.07%
2020/08/13	5	88.28	1	88.30	87.80	4	1,422	0.28%
2020/08/12	0	0.00	2	88.65	88.60	-2	1,425	-0.14%
2020/08/11	6	91.88	8	91.14	89.60	-2	1,431	-0.14%
2020/08/10	0	0.00	1	91.50	90.80	-1	1,426	-0.07%
2020/08/07	3	89.80	0	0.00	89.50	3	1,429	0.21%
2020/08/05	2	92.25	1	92.00	91.80	1	1,448	0.07%
2020/08/04	2	92.35	2	92.40	92.00	0	1,448	0.00%
2020/08/03	3	91.70	4	91.45	91.40	-1	1,447	-0.07%
2020/07/30	0	0.00	2	91.00	91.00	-2	1,460	-0.14%
2020/07/29	1	88.10	0	0.00	88.70	1	1,474	0.07%
2020/07/28	2	88.60	0	0.00	85.80	2	1,477	0.14%
2020/07/27	0.1	89.40	0	0.00	89.10	0.1	1,478	0.01%
2020/07/24	9	90.24	19	90.21	90.00	-10	1,483	-0.67%
2020/07/23	3	91.40	1	91.30	91.50	2	1,475	0.14%
2020/07/22	7	92.56	4.1	92.15	92.30	2.9	1,473	0.20%
2020/07/21	1	90.80	0.1	91.10	90.50	0.9	1,452	0.06%
2020/07/20	1	93.90	0	0.00	94.00	1	1,427	0.07%
2020/07/17	5	92.90	2	92.15	91.80	3	1,397	0.21%
2020/07/16	3	93.63	6	93.75	93.70	-3	1,386	-0.22%
2020/07/15	9	95.32	0	0.00	93.80	9	1,373	0.66%
2020/07/14	13.1	98.56	2.1	96.13	95.70	11	1,343	0.82%
2020/07/13	17	95.85	45.2	97.48	99.50	-28.2	1,248	-2.25%
2020/07/10	1	91.40	2	90.75	90.50	-1	1,150	-0.09%
2020/07/09	4	93.38	5	94.24	93.00	-1	1,137	-0.09%
2020/07/08	6	91.88	5	93.08	92.70	1	1,111	0.09%
2020/07/07	1	93.60	8	92.94	91.10	-7	1,092	-0.64%
2020/07/06	9	93.50	3	93.67	93.20	6	1,086	0.55%
2020/07/03	18	92.99	8	91.49	93.00	10	1,062	0.94%
2020/07/02	1	88.40	7.2	88.86	88.90	-6.2	1,023	-0.60%
2020/07/01	2	88.15	0	0.00	88.00	2	1,029	0.19%
2020/06/30	5	88.30	6	88.33	88.50	-1	1,031	-0.10%
2020/06/29	0	0.00	20	87.71	88.10	-20	1,020	-1.96%
2020/06/24	1	84.80	0	0.00	84.90	1	994	0.10%
2020/06/23	2.1	86.00	0	0.00	85.40	2.1	1,011	0.21%
2020/06/22	1	86.40	1	85.70	86.10	0	1,036	0.00%
2020/06/19	3	85.33	9	85.30	85.10	-6	1,064	-0.56%
2020/06/15	0.1	83.40	0	0.00	83.30	0.1	1,141	0.01%
2020/06/12	1	82.90	1	84.20	84.50	0	1,155	0.00%
2020/06/11	5	85.16	0	0.00	84.50	5	1,175	0.43%
2020/06/10	2	88.19	0	0.00	87.70	2	1,170	0.17%
2020/06/09	23	89.56	8	90.16	89.00	15	1,205	1.24%
2020/06/08	7	89.66	9	89.51	89.50	-2	1,221	-0.16%
2020/06/05	5.1	88.30	8	88.40	88.30	-2.9	1,214	-0.24%
2020/06/04	14	88.75	2	89.15	88.20	12	1,224	0.98%
2020/06/03	3.1	87.99	13	88.64	88.80	-9.9	1,224	-0.81%
2020/06/02	0	0.00	3	86.57	87.80	-3	1,202	-0.25%
2020/06/01	0	0.00	1	83.80	84.20	-1	1,174	-0.09%
2020/05/29	5	83.30	0	0.00	83.20	5	1,176	0.42%
2020/05/28	1	83.50	0	0.00	83.70	1	1,185	0.08%
2020/05/27	1	84.00	1	84.10	84.10	0	1,195	0.00%
2020/05/26	3	84.03	0	0.00	83.80	3	1,216	0.25%
2020/05/25	0	0.00	3	82.60	83.50	-3	1,226	-0.24%
2020/05/22	1.1	83.81	0	0.00	83.00	1.1	1,234	0.09%
2020/05/20	2	83.95	0	0.00	83.70	2	1,248	0.16%
2020/05/19	4	83.48	2	83.50	84.20	2	1,256	0.16%
2020/05/15	2	84.65	0	0.00	84.10	2	1,265	0.16%
2020/05/14	1	83.90	0	0.00	84.00	1	1,287	0.08%
2020/05/13	7	85.57	1	86.00	85.80	6	1,286	0.47%
2020/05/12	14	86.18	1	87.20	86.00	13	1,289	1.01%
2020/05/11	4	89.18	6	89.00	89.00	-2	1,281	-0.16%
2020/05/08	1	88.90	2	89.05	88.80	-1	1,282	-0.08%
2020/05/07	4	87.73	2	87.75	88.10	2	1,281	0.16%
2020/05/06	3	88.10	2	87.80	87.30	1	1,280	0.08%
2020/05/05	10	87.12	2	87.25	87.50	8	1,273	0.63%
2020/05/04	5	84.58	0	0.00	85.10	5	1,260	0.40%
2020/04/30	2	86.90	14	86.35	86.80	-12	1,263	-0.95%
2020/04/29	1	85.40	3	85.20	85.40	-2	1,272	-0.16%
2020/04/28	0	0.00	1	84.50	84.20	-1	1,278	-0.08%
2020/04/24	1	82.70	1	82.40	82.40	0	1,322	0.00%
2020/04/23	2	83.10	0	0.00	82.50	2	1,351	0.15%
2020/04/22	0	0.00	2	79.85	82.00	-2	1,454	-0.14%
2020/04/21	0	0.00	1	83.10	80.60	-1	1,540	-0.06%
2020/04/17	3	84.80	1	84.40	83.90	2	1,605	0.12%
2020/04/16	1	84.70	3	84.07	84.70	-2	1,595	-0.13%
2020/04/15	3	83.83	0	0.00	83.30	3	1,587	0.19%
2020/04/14	1	83.40	11	83.90	83.80	-10	1,576	-0.63%
2020/04/09	15	84.07	4	84.75	83.40	11	1,614	0.68%
2020/04/08	4	82.15	9	82.12	83.40	-5	1,618	-0.31%
2020/04/07	2	80.75	4	80.38	81.60	-2	1,613	-0.12%
2020/04/06	3	78.27	3	78.67	78.70	0	1,592	0.00%
2020/04/01	4	76.75	8	77.19	77.60	-4	1,596	-0.25%
2020/03/31	4	76.60	2	76.25	75.90	2	1,643	0.12%
2020/03/30	0	0.00	1	75.00	76.40	-1	1,683	-0.06%
2020/03/27	5	76.72	6	77.57	75.90	-1	1,696	-0.06%
2020/03/26	10	76.26	5	75.46	77.00	5	1,754	0.28%
2020/03/25	11	77.32	8	78.65	77.00	3	1,744	0.17%
2020/03/24	4	73.70	1	72.50	73.60	3	1,723	0.17%
2020/03/23	3	68.50	3	69.53	69.50	0	1,727	0.00%
2020/03/20	4	71.30	15	72.37	73.10	-11	1,755	-0.63%
2020/03/19	1	67.50	10.1	68.27	67.50	-9.1	1,758	-0.52%
2020/03/18	1	77.00	6	75.95	75.00	-5	1,776	-0.28%
2020/03/17	0.1	77.00	1	77.00	76.40	-0.9	1,789	-0.05%
2020/03/16	4	82.88	1	84.20	80.20	3	1,864	0.16%
2020/03/13	5	81.86	3	81.67	84.70	2	1,859	0.11%
2020/03/12	4	87.25	3.1	88.94	88.70	0.9	1,840	0.05%
2020/03/11	1	94.00	1	94.50	91.50	0	1,856	0.00%
2020/03/10	1	90.90	7	93.56	94.00	-6	1,943	-0.31%
2020/03/09	6	92.92	1	94.80	90.90	5	1,946	0.26%
2020/03/06	1	95.70	1	95.90	95.70	0	1,950	0.00%
2020/03/05	1	95.00	5	94.74	94.70	-4	1,955	-0.20%
2020/03/04	2	92.45	1	93.60	93.30	1	1,979	0.05%
2020/03/03	2	93.60	5	94.16	93.80	-3	2,025	-0.15%
2020/03/02	1	89.10	0.1	92.00	91.00	0.9	2,105	0.04%
2020/02/27	9.1	92.36	2	92.15	90.30	7.1	2,116	0.34%
2020/02/26	2	94.55	1	95.00	94.30	1	2,103	0.05%
2020/02/25	6	94.20	4	94.75	95.10	2	2,106	0.09%
2020/02/24	3	95.20	2.1	95.30	95.20	0.9	2,117	0.04%
2020/02/21	1	95.10	7	95.21	94.90	-6	2,134	-0.28%
2020/02/20	2	97.25	1	98.00	96.10	1	2,183	0.05%
2020/02/19	2	96.65	1	96.90	96.60	1	2,190	0.05%
2020/02/18	0	0.00	2	96.40	95.60	-2	2,209	-0.09%
2020/02/17	2	96.60	7	95.97	96.90	-5	2,204	-0.23%
2020/02/14	1	93.60	3	93.60	94.70	-2	2,200	-0.09%
2020/02/13	3	94.00	1	93.10	93.10	2	2,219	0.09%
2020/02/12	9	93.76	8	94.16	94.00	1	2,235	0.04%
2020/02/11	3	91.53	2	91.70	91.70	1	2,233	0.04%
2020/02/10	2	90.30	1	89.80	89.70	1	2,247	0.04%
2020/02/07	4	92.23	0	0.00	90.80	4	2,250	0.18%
2020/02/06	0	0.00	2	93.40	93.30	-2	2,273	-0.09%
2020/02/05	2	91.50	2	91.50	91.10	0	2,285	0.00%
2020/02/04	2	91.45	2	91.45	92.00	0	2,319	0.00%
2020/02/03	7	89.06	4	88.75	89.90	3	2,330	0.13%
2020/01/31	18	93.80	1	92.20	92.90	17	2,345	0.72%
2020/01/30	4	93.83	1	95.70	91.90	3	2,366	0.13%
2020/01/20	5	101.70	3	103.00	102.00	2	2,392	0.08%
2020/01/17	11	101.95	6	102.50	101.50	5	2,408	0.21%
2020/01/16	34	105.25	33	104.48	103.00	1	2,401	0.04%
2020/01/15	1	101.50	22.2	103.69	104.00	-21.2	2,317	-0.91%
2020/01/14	20	100.32	2	100.70	99.90	18	2,269	0.79%
2020/01/13	4	99.73	15	99.91	100.00	-11	2,251	-0.49%
2020/01/10	0	0.00	4	96.18	97.10	-4	2,230	-0.18%
2020/01/09	2	95.55	2	95.70	95.20	0	2,271	0.00%
2020/01/08	4	95.25	1	96.40	94.60	3	2,316	0.13%
2020/01/07	0	0.00	5	96.46	96.30	-5	2,380	-0.21%
2020/01/06	5	95.60	5	95.02	95.00	0	2,389	0.00%
2020/01/03	15	97.03	1	96.50	96.40	14	2,394	0.58%
2020/01/02	2	100.25	6	100.75	99.30	-4	2,383	-0.17%
2019/12/31	0	0.00	4	99.48	99.00	-4	2,382	-0.17%
2019/12/30	2	99.85	13	100.04	99.90	-11	2,447	-0.45%
2019/12/27	2	99.70	2	99.75	99.40	0	2,443	0.00%
2019/12/26	7	102.20	2	101.50	99.80	5	2,439	0.20%
2019/12/25	2	99.35	40	99.90	100.50	-38	2,394	-1.59%
2019/12/24	1	98.90	1	98.40	98.40	0	2,384	0.00%
2019/12/23	6	99.23	13	99.52	98.70	-7	2,374	-0.29%
2019/12/20	4	96.58	3	96.93	97.50	1	2,309	0.04%
2019/12/19	2	95.35	0	0.00	95.20	2	2,331	0.09%
2019/12/18	13	96.70	0	0.00	96.30	13	2,391	0.54%
2019/12/17	18	96.92	4	96.85	96.30	14	2,424	0.58%
2019/12/16	8	98.69	4	99.40	98.70	4	2,400	0.17%
2019/12/13	6	99.17	15	99.47	98.80	-9	2,406	-0.37%
2019/12/12	2	97.75	0	0.00	97.80	2	2,374	0.08%
2019/12/11	26	99.85	30	98.97	98.40	-4	2,390	-0.17%
2019/12/10	2	96.25	10.1	95.85	95.80	-8.1	2,362	-0.34%
2019/12/09	9	96.30	3	96.03	96.00	6	2,504	0.24%
2019/12/06	12	96.59	12	95.64	95.30	0	2,564	0.00%
2019/12/05	17	95.72	23	96.89	96.30	-6	2,529	-0.24%
2019/12/04	1	92.60	0	0.00	92.10	1	2,451	0.04%
2019/12/03	0	0.00	3	90.97	92.10	-3	2,495	-0.12%
2019/12/02	4	89.18	7	89.49	89.40	-3	2,632	-0.11%
2019/11/29	6	90.62	3	91.67	90.60	3	2,644	0.11%
2019/11/28	9	94.21	3	93.57	93.50	6	2,670	0.22%
2019/11/27	8	93.39	6	93.53	94.20	2	2,713	0.07%
2019/11/22	0	0.00	1	89.10	88.70	-1	2,901	-0.03%
2019/11/20	5	89.16	0	0.00	90.60	5	3,110	0.16%
2019/11/19	8	89.99	12.1	90.59	90.00	-4.1	3,176	-0.13%
2019/11/18	0	0.00	12.3	88.51	88.30	-12.3	3,342	-0.37%
2019/11/15	10	88.39	4.5	88.69	87.50	5.5	3,501	0.16%
2019/11/14	1	88.20	0	0.00	88.20	1	3,635	0.03%
2019/11/13	0	0.00	5.1	87.81	87.50	-5.1	3,734	-0.14%
2019/11/12	0	0.00	15	85.94	86.70	-15	3,798	-0.39%
2019/11/11	5	84.30	0	0.00	83.50	5	3,852	0.13%
2019/11/08	22	87.51	4	87.70	87.30	18	3,855	0.47%
2019/11/07	8	87.23	5.1	87.94	87.40	2.9	3,857	0.08%
2019/11/06	1	86.20	0	0.00	87.00	1	3,864	0.03%
2019/11/05	3	87.10	2	87.00	86.20	1	3,934	0.03%
2019/11/04	12	88.33	1	88.50	88.00	11	3,948	0.28%
2019/11/01	11	88.05	5	87.48	88.00	6	3,938	0.15%
2019/10/31	2	86.00	0.1	86.70	85.80	1.9	3,924	0.05%
2019/10/30	2	87.50	1	87.90	86.80	1	3,918	0.03%
2019/10/29	39	87.92	11	88.38	88.80	28	3,905	0.72%
2019/10/28	5	86.58	0	0.00	87.40	5	3,925	0.13%
2019/10/25	3	89.83	1	89.70	89.50	2	3,875	0.05%
2019/10/24	0	0.00	3	90.70	91.10	-3	3,885	-0.08%
2019/10/23	2	89.90	1	91.00	89.90	1	3,928	0.03%
2019/10/22	4	90.40	2	90.55	90.60	2	3,919	0.05%
2019/10/21	4	91.23	5	91.22	90.90	-1	3,891	-0.03%
2019/10/18	2	90.35	1	90.50	90.70	1	3,907	0.03%
2019/10/17	6	90.72	2	89.95	90.00	4	3,891	0.10%
2019/10/16	9	92.56	2	92.75	91.10	7	3,880	0.18%
2019/10/15	8	96.30	5	95.44	95.20	3	3,864	0.08%
2019/10/14	0	0.00	1	99.90	100.00	-1	3,812	-0.03%
2019/10/09	4	98.75	4	97.83	97.20	0	3,814	0.00%
2019/10/08	3	101.17	1	102.00	100.00	2	3,803	0.05%
2019/10/07	6	100.42	3	101.67	101.00	3	3,786	0.08%
2019/10/04	26	102.10	29	102.57	101.50	-3	3,775	-0.08%
2019/10/03	1	97.10	6	96.58	98.40	-5	3,696	-0.14%
2019/10/02	1	97.90	4	98.10	97.80	-3	3,691	-0.08%
2019/09/27	3	95.83	3	94.33	94.00	0	3,671	0.00%
2019/09/26	2	99.50	0	0.00	98.50	2	3,637	0.05%
2019/09/25	4	100.00	4	100.08	99.30	0	3,635	0.00%
2019/09/24	9	101.94	5	100.90	100.50	4	3,634	0.11%
2019/09/23	17.1	102.48	15	103.07	104.00	2.1	3,596	0.06%
2019/09/20	14	99.14	4	98.70	99.70	10	3,525	0.28%
2019/09/19	0	0.00	3	97.30	97.20	-3	3,478	-0.09%
2019/09/18	8	96.68	4	97.65	96.70	4	3,466	0.12%
2019/09/17	4	97.93	5	97.62	97.00	-1	3,434	-0.03%
2019/09/16	14	96.94	14	96.17	96.70	0	3,406	0.00%
2019/09/12	2	100.25	3	101.00	100.00	-1	3,365	-0.03%
2019/09/11	13.1	99.80	13	99.28	98.10	0.1	3,293	0.00%
2019/09/10	10	108.30	10.1	106.47	109.00	-0.1	3,131	0.00%
2019/09/09	5	114.60	6	113.83	113.50	-1	3,041	-0.03%
2019/09/06	6	116.58	1	118.00	116.00	5	3,023	0.17%
2019/09/05	11.2	118.71	7	117.86	117.50	4.2	2,995	0.14%
2019/09/04	31	117.47	36.1	119.20	121.50	-5.1	2,930	-0.17%
2019/09/03	10	112.60	15	112.53	113.50	-5	2,773	-0.18%
2019/09/02	17	113.35	16.2	112.88	113.50	0.8	2,745	0.03%
2019/08/30	18	115.78	10	114.05	112.50	8	2,688	0.30%
2019/08/29	20	118.83	22	119.30	119.00	-2	2,592	-0.08%
2019/08/28	34.2	119.61	30.1	119.91	118.50	4.1	2,540	0.16%
2019/08/27	13.7	123.31	11.5	124.93	119.50	2.2	2,464	0.09%
2019/08/26	12	118.67	25	120.98	123.50	-13	2,296	-0.57%
2019/08/23	16	117.88	20	119.73	117.50	-4	2,165	-0.18%
2019/08/22	30	120.33	16	118.56	117.00	14	2,050	0.68%
2019/08/21	33	118.32	27	119.17	120.00	6	1,957	0.31%
2019/08/20	22	113.89	21	113.00	113.00	1	1,734	0.06%
2019/08/19	13.3	103.89	13	105.27	107.50	0.3	1,565	0.02%
2019/08/16	9	100.16	4	101.38	99.00	5	1,406	0.36%
2019/08/15	3	95.60	4.3	95.57	98.80	-1.3	1,298	-0.10%
2019/08/14	5	95.16	10	95.05	95.90	-5	1,211	-0.41%
2019/08/13	3	90.67	3.5	90.60	89.90	-0.5	1,134	-0.04%
2019/08/12	0	0.00	2	92.75	91.30	-2	1,105	-0.18%
2019/08/08	2.5	93.62	0	0.00	93.90	2.5	1,103	0.23%
2019/08/07	4	93.33	4	93.93	93.50	0	1,079	0.00%
2019/08/06	3	87.63	3	86.23	88.80	0	999	0.00%
2019/08/05	0	0.00	1	85.90	85.00	-1	959	-0.10%
2019/08/02	1	84.90	1	87.10	85.00	0	965	0.00%
2019/08/01	1	88.60	2	88.75	89.10	-1	946	-0.11%
2019/07/31	1	89.00	16	88.59	89.40	-15	934	-1.61%
2019/07/30	6.5	88.85	11	89.33	88.50	-4.5	901	-0.50%
2019/07/29	2.5	87.80	7	87.64	87.90	-4.5	847	-0.53%
2019/07/26	1	87.80	1	87.10	86.70	0	828	0.00%
2019/07/25	1.5	85.87	3	86.40	86.00	-1.5	786	-0.19%
2019/07/24	0	0.00	3	83.53	82.90	-3	727	-0.41%
2019/07/23	1	81.40	8	82.11	81.00	-7	727	-0.96%
2019/07/22	15	81.50	1	82.00	82.00	14	719	1.94%
2019/07/19	3	79.10	1	78.40	79.20	2	707	0.28%
2019/07/18	7	77.83	0	0.00	77.70	7	703	1.00%
2019/07/17	9	86.56	1	86.20	86.50	8	681	1.17%
2019/07/16	0	0.00	2	86.60	86.40	-2	664	-0.30%
2019/07/15	0	0.00	1	87.20	87.00	-1	680	-0.15%
2019/07/12	2	84.60	0	0.00	84.60	2	743	0.27%
2019/07/11	2	85.60	4	85.70	85.50	-2	820	-0.24%
2019/07/10	0	0.00	3	86.43	86.10	-3	870	-0.34%
2019/07/08	1	84.20	0	0.00	84.10	1	858	0.12%
2019/07/05	2	84.50	3	84.70	84.70	-1	873	-0.11%
2019/07/03	0	0.00	5	83.30	83.20	-5	872	-0.57%
2019/07/02	1	83.50	0	0.00	83.50	1	876	0.11%
2019/07/01	0	0.00	1.2	82.96	83.30	-1.2	878	-0.13%
2019/06/28	0	0.00	2	80.75	80.80	-2	878	-0.23%
2019/06/27	2	81.35	2	81.30	81.10	0	886	0.00%
2019/06/21	4	79.75	0	0.00	79.20	4	904	0.44%
2019/06/20	2	80.10	0	0.00	80.20	2	913	0.22%
2019/06/18	0	0.00	2	78.00	77.60	-2	937	-0.21%
2019/06/12	0	0.00	1	78.10	78.20	-1	1,091	-0.09%
2019/06/10	0	0.00	1	77.50	77.70	-1	1,135	-0.09%
2019/06/03	1	78.50	6	77.83	77.70	-5	1,181	-0.42%
2019/05/31	5	80.48	1	80.40	79.70	4	1,181	0.34%
2019/05/27	2	80.30	0	0.00	80.00	2	1,284	0.16%
2019/05/22	6.2	81.41	0	0.00	81.80	6.2	1,315	0.47%
2019/05/21	0	80.80	0	0.00	80.80	0	1,315	0.00%
2019/05/17	1	81.80	0	0.00	80.80	1	1,362	0.07%
2019/05/16	1	83.09	0	0.00	81.60	1	1,372	0.07%
2019/05/15	0	0.00	6	81.00	81.70	-6	1,371	-0.44%
2019/05/10	0	0.00	4	79.70	78.00	-4	1,421	-0.28%
2019/05/07	3	82.90	0	0.00	82.80	3	1,404	0.21%
2019/05/06	1	82.00	1	80.60	82.00	0	1,439	0.00%
2019/05/02	0	0.00	1	81.80	82.20	-1	1,441	-0.07%
2019/04/30	1	81.40	0	0.00	81.30	1	1,449	0.07%
2019/04/29	0	0.00	2	81.40	81.10	-2	1,459	-0.14%
2019/04/26	0	0.00	1	83.80	83.30	-1	1,468	-0.07%
2019/04/25	1	85.20	1	86.10	85.00	0	1,468	0.00%
2019/04/24	1	83.90	0	0.00	83.30	1	1,466	0.07%
2019/04/23	6	83.58	2	83.45	83.00	4	1,490	0.27%
2019/04/22	0	0.00	1	85.30	84.30	-1	1,483	-0.07%
2019/04/19	0.5	85.70	2	88.50	85.80	-1.5	1,482	-0.10%
2019/04/18	17	88.03	8	88.40	86.80	9	1,452	0.62%
2019/04/17	1	85.50	9	85.40	84.10	-8	1,371	-0.58%
2019/04/16	2.5	82.98	7	82.49	83.10	-4.5	1,285	-0.35%
2019/04/12	0	0.00	1	77.70	77.50	-1	1,241	-0.08%
2019/04/11	9	78.79	2	79.35	78.40	7	1,248	0.56%
2019/04/10	1	77.50	0	0.00	78.20	1	1,267	0.08%
2019/04/08	1	79.30	0	0.00	78.30	1	1,274	0.08%
2019/04/03	1	79.10	0	0.00	79.10	1	1,281	0.08%
2019/04/02	0	0.00	8	78.50	79.20	-8	1,298	-0.62%
2019/04/01	1	77.70	1	78.10	77.90	0	1,294	0.00%
2019/03/29	0	0.00	2	77.20	77.90	-2	1,290	-0.16%
2019/03/28	4	77.95	1	78.20	77.30	3	1,304	0.23%
2019/03/26	0	0.00	2	76.40	76.50	-2	1,321	-0.15%
2019/03/25	2	75.60	2	75.60	75.50	0	1,346	0.00%
2019/03/22	3	77.97	6	78.07	77.40	-3	1,423	-0.21%
2019/03/20	3.5	77.71	1	77.50	78.80	2.5	1,476	0.17%
2019/03/19	4.5	78.96	10	78.87	78.20	-5.5	1,503	-0.37%
2019/03/18	0	0.00	1	76.50	76.50	-1	1,457	-0.07%
2019/03/15	4	77.53	3	77.70	77.00	1	1,447	0.07%
2019/03/14	0	0.00	1	75.40	75.80	-1	1,397	-0.07%
2019/03/13	6	75.83	1	76.00	75.00	5	1,403	0.36%
2019/03/12	1	74.30	0	0.00	74.20	1	1,376	0.07%
2019/03/11	5	75.76	3	75.33	75.00	2	1,374	0.15%
2019/03/07	0	0.00	11	73.77	73.20	-11	1,450	-0.76%
2019/03/06	2	73.90	0	0.00	73.90	2	1,457	0.14%
2019/03/05	6	74.67	11	76.69	74.30	-5	1,475	-0.34%
2019/03/04	0	0.00	8	74.59	74.90	-8	1,423	-0.56%
2019/02/27	3	72.47	0	0.00	73.50	3	1,404	0.21%
2019/02/26	2	72.70	2	73.30	72.30	0	1,401	0.00%
2019/02/25	0	0.00	6	73.33	73.70	-6	1,396	-0.43%
2019/02/22	0	0.00	1	71.20	72.90	-1	1,372	-0.07%
2019/02/20	0	70.70	1	70.80	70.70	-1	1,361	-0.07%
2019/02/19	0	0.00	1	70.60	70.60	-1	1,379	-0.07%
2019/02/18	10	70.22	2	70.35	70.00	8	1,441	0.55%
2019/02/15	2	73.20	2	73.80	72.90	0	1,412	0.00%
2019/02/14	8	74.56	3	74.70	74.20	5	1,445	0.35%
2019/02/13	3	74.73	5	75.30	74.80	-2	1,444	-0.14%
2019/02/12	2.3	73.28	13	72.81	73.80	-10.7	1,415	-0.76%
2019/02/11	0	0.00	2	71.10	72.00	-2	1,424	-0.14%
2019/01/30	1.2	70.90	8	70.78	70.70	-6.8	1,464	-0.46%
2019/01/29	0	0.00	5	70.88	70.50	-5	1,468	-0.34%
2019/01/28	12	71.97	0	0.00	71.40	12	1,477	0.81%
2019/01/25	5	72.62	13	73.73	71.50	-8	1,513	-0.53%
2019/01/24	0	0.00	5	71.82	72.00	-5	1,496	-0.33%
2019/01/23	1	70.70	0	0.00	70.50	1	1,500	0.07%
2019/01/22	1	71.00	0	0.00	70.70	1	1,492	0.07%
2019/01/21	18	72.88	0	0.00	72.30	18	1,484	1.21%
2019/01/18	2	72.15	3	71.87	72.50	-1	1,474	-0.07%
2019/01/17	10	71.80	3	71.57	70.60	7	1,459	0.48%
2019/01/16	1	71.80	1	72.90	71.90	0	1,449	0.00%
2019/01/15	3	71.53	12	72.28	72.00	-9	1,431	-0.63%
2019/01/14	0	0.00	1	70.00	69.70	-1	1,400	-0.07%
2019/01/11	12	70.08	0	0.00	69.10	12	1,397	0.86%
2019/01/08	6	68.03	0	0.00	66.90	6	1,383	0.43%
2019/01/04	1	67.10	0	0.00	67.10	1	1,391	0.07%
2019/01/03	15	66.69	15	66.92	66.90	0	1,420	0.00%
2019/01/02	15	68.66	1	67.40	66.50	14	1,413	0.99%
2018/12/28	1	70.90	0	0.00	70.00	1	1,378	0.07%
2018/12/27	2	70.10	0	69.50	69.80	2	1,412	0.14%
2018/12/26	2	71.20	2	70.45	68.40	0	1,411	0.00%
2018/12/25	2	71.20	2	71.70	70.20	0	1,400	0.00%
2018/12/22	0	0.00	2	72.50	72.50	-2	1,361	-0.15%
2018/12/21	0	0.00	1	71.80	73.70	-1	1,355	-0.07%
2018/12/20	5	71.26	20	71.26	71.20	-15	1,338	-1.12%
2018/12/19	13	73.25	10	71.85	71.60	3	1,326	0.23%
2018/12/18	17	73.99	2	72.80	72.70	15	1,307	1.15%
2018/12/17	4	76.63	5	75.24	74.60	-1	1,280	-0.08%
2018/12/14	6	72.20	41	72.52	71.90	-35	1,200	-2.91%
2018/12/13	3	72.13	0	0.00	70.70	3	1,160	0.26%
2018/12/12	1	72.50	6	71.62	71.80	-5	1,118	-0.45%
2018/12/07	10	67.30	0	0.00	67.60	10	1,061	0.94%
2018/12/06	7	66.64	0	0.00	66.10	7	1,061	0.66%
2018/12/05	4	69.38	0	0.00	69.50	4	1,051	0.38%
2018/12/04	11	71.43	2	72.60	71.40	9	1,051	0.86%
2018/12/03	14	72.09	20	72.25	72.50	-6	1,052	-0.57%
2018/11/30	1	70.90	6	70.92	70.10	-5	1,017	-0.49%
2018/11/29	17	68.46	4	67.90	67.00	13	953	1.36%
2018/11/28	17	66.84	3	67.33	68.00	14	937	1.49%
2018/11/27	2	65.70	1	64.30	65.90	1	913	0.11%
2018/11/26	1	64.00	0.2	64.00	64.00	0.8	907	0.09%
2018/11/23	0	0.00	2	63.60	63.40	-2	905	-0.22%
2018/11/22	3	65.73	8	65.70	64.70	-5	898	-0.56%
2018/11/21	4	64.40	4	64.50	64.70	0	885	0.00%
2018/11/20	3	64.63	4	65.25	64.70	-1	884	-0.11%
2018/11/19	1	65.10	2	65.35	65.60	-1	886	-0.11%
2018/11/16	13	65.25	0	0.00	64.30	13	879	1.48%
2018/11/15	4	63.75	8	64.20	64.10	-4	858	-0.47%
2018/11/14	3	67.70	3	67.60	67.30	0	788	0.00%
2018/11/13	3	65.70	3	66.47	66.80	0	778	0.00%
2018/11/12	0.2	72.50	0	0.00	73.00	0.2	742	0.03%
2018/11/09	1	75.90	0	0.00	74.90	1	742	0.13%
2018/11/08	5	78.42	3	76.43	76.10	2	782	0.26%
2018/11/07	5.5	76.77	10	77.19	77.50	-4.5	756	-0.59%
2018/11/06	1	74.50	3	74.37	73.70	-2	734	-0.27%
2018/11/05	6	75.05	2	75.55	75.00	4	741	0.54%
2018/11/02	11.2	75.76	7	77.20	77.00	4.2	743	0.57%
2018/11/01	1	73.40	0	0.00	73.70	1	709	0.14%
2018/10/31	0.2	73.00	0	0.00	73.00	0.2	695	0.03%
2018/10/30	0.3	68.40	0	0.00	68.40	0.3	686	0.04%
2018/10/29	0	68.40	2	68.25	68.40	-2	689	-0.29%
2018/10/26	1	67.30	1	67.30	67.30	0	699	0.00%
2018/10/25	0	0.00	2	68.80	67.10	-2	707	-0.28%
2018/10/23	0	0.00	2	71.70	71.70	-2	714	-0.28%
2018/10/17	1	75.70	0	0.00	73.80	1	742	0.13%
2018/10/12	1	73.50	0	0.00	74.30	1	781	0.13%
2018/10/11	1	71.70	1	72.60	72.50	0	822	0.00%
2018/10/08	1.1	79.10	0	0.00	80.00	1.1	833	0.13%
2018/10/05	4	79.78	6	78.42	80.50	-2	906	-0.22%
2018/10/04	1	84.00	0	0.00	83.80	1	879	0.11%
2018/10/03	1	87.60	0	0.00	87.00	1	909	0.11%
2018/10/01	0	0.00	1	89.00	89.00	-1	1,004	-0.10%
2018/09/25	1	89.90	1	90.00	89.90	0	1,171	0.00%
2018/09/21	1	90.00	0	0.00	91.00	1	1,200	0.08%
2018/09/19	0	0.00	3	91.60	91.40	-3	1,231	-0.24%
2018/09/18	3	91.60	0	0.00	91.20	3	1,249	0.24%
2018/09/17	0	0.00	2	94.60	94.00	-2	1,263	-0.16%
2018/09/12	2	93.00	1	95.00	93.00	1	1,265	0.08%
2018/09/11	1	94.00	2	95.00	94.40	-1	1,284	-0.08%
2018/09/10	2.1	94.00	0	0.00	93.00	2.1	1,293	0.16%
2018/09/07	0	96.30	0	0.00	96.30	0	1,287	0.00%
2018/09/06	0	0.00	1.1	100.94	100.00	-1.1	1,291	-0.08%
2018/08/31	0.1	102.00	0	0.00	102.50	0.1	1,478	0.01%
2018/08/30	0	0.00	1	103.00	103.00	-1	1,535	-0.07%
2018/08/24	1	100.00	4	101.50	100.50	-3	1,615	-0.19%
2018/08/20	3	104.83	0	0.00	102.50	3	1,794	0.17%
2018/08/17	2	105.50	0	0.00	105.50	2	1,788	0.11%
2018/08/16	0	0.00	4.2	104.59	106.50	-4.2	1,789	-0.23%
2018/08/15	1	106.00	1	108.00	106.50	0	1,794	0.00%
2018/08/14	2	100.50	0	0.00	102.00	2	1,749	0.11%
2018/08/10	2	104.75	1	105.50	105.00	1	1,725	0.06%
2018/08/09	3	106.50	0	0.00	106.50	3	1,724	0.17%
2018/08/08	1	108.00	5	108.10	109.00	-4	1,714	-0.23%
2018/08/02	4	106.13	2	105.50	105.50	2	1,728	0.12%
2018/08/01	0	0.00	4	108.00	108.00	-4	1,723	-0.23%
2018/07/31	1	105.00	0	0.00	105.50	1	1,729	0.06%
2018/07/30	1	104.50	0	0.00	105.00	1	1,733	0.06%
2018/07/27	1	106.50	5	106.00	107.00	-4	1,723	-0.23%
2018/07/26	0	0.00	2	107.00	106.50	-2	1,728	-0.12%
2018/07/24	5	104.50	0.2	107.00	106.00	4.9	1,737	0.28%
2018/07/23	1	102.00	0	0.00	102.00	1	1,724	0.06%
2018/07/20	0	0.00	1	103.50	101.50	-1	1,735	-0.06%
2018/07/19	2	103.25	1	104.50	102.50	1	1,729	0.06%
2018/07/18	7.2	113.19	5	111.60	112.00	2.2	1,714	0.13%
2018/07/17	1	115.50	2	114.00	113.50	-1	1,677	-0.06%
2018/07/16	1	113.00	4	113.13	113.00	-3	1,651	-0.18%
2018/07/13	3	113.67	5	115.10	114.00	-2	1,638	-0.12%
2018/07/12	0	0.00	3	109.33	111.00	-3	1,568	-0.19%
2018/07/11	4	111.13	0	0.00	109.00	4	1,586	0.25%
2018/07/10	2	111.25	5	113.80	115.00	-3	1,556	-0.19%
2018/07/09	2	109.75	4	110.75	111.00	-2	1,522	-0.13%
2018/07/06	2	103.50	1.5	104.52	110.00	0.6	1,499	0.04%
2018/07/05	1	106.00	1	109.50	103.50	0	1,541	0.00%
2018/07/04	0	0.00	4	108.38	107.50	-4	1,533	-0.26%
2018/07/03	1	107.00	0	0.00	106.50	1	1,552	0.06%
2018/07/02	7	106.29	3.1	105.52	105.50	3.9	1,567	0.25%
2018/06/29	1.2	104.83	4	104.75	104.00	-2.8	1,657	-0.17%
2018/06/28	3	100.83	0	0.00	100.50	3	1,794	0.17%
2018/06/27	0	0.00	1	103.00	102.50	-1	1,849	-0.05%
2018/06/26	2	99.25	4	102.75	104.00	-2	1,925	-0.10%
2018/06/25	1	101.50	0	0.00	102.00	1	1,980	0.05%
2018/06/22	1	100.50	1	101.00	100.50	0	2,152	0.00%
2018/06/20	3	102.50	0	0.00	100.50	3	2,192	0.14%
2018/06/19	0	0.00	2	102.50	102.50	-2	2,214	-0.09%
2018/06/15	1	105.00	0	0.00	105.50	1	2,242	0.04%
2018/06/14	1	106.50	5	104.20	104.50	-4	2,236	-0.18%
2018/06/13	22.2	111.54	15.5	109.85	105.50	6.7	2,223	0.30%
2018/06/12	4.5	103.56	3	107.83	111.00	1.5	2,141	0.07%
2018/06/11	0	0.00	4	101.00	101.00	-4	2,078	-0.19%
2018/06/08	4	103.25	1	102.00	102.50	3	2,065	0.15%
2018/06/07	2.5	105.70	7.1	105.35	104.00	-4.6	2,067	-0.22%
2018/06/06	3.3	102.39	2.1	102.52	102.50	1.2	2,017	0.06%
2018/06/04	4.2	102.45	2.1	102.93	102.00	2.1	1,995	0.11%
2018/06/01	0	0.00	11	102.09	102.50	-11	1,989	-0.55%
2018/05/31	2.5	101.60	2.1	103.48	103.00	0.4	2,017	0.02%
2018/05/30	1	97.50	0	0.00	98.20	1	1,975	0.05%
2018/05/29	9.8	100.32	2.1	101.62	99.80	7.6	1,969	0.39%
2018/05/28	1.2	98.52	2	99.10	99.50	-0.8	1,923	-0.04%
2018/05/24	1	96.17	1	94.80	94.30	0	1,930	0.00%
2018/05/23	2	95.75	0	0.00	95.60	2	1,944	0.10%
2018/05/22	1	95.20	1	94.70	94.60	0	1,953	0.00%
2018/05/18	0	0.00	3	93.00	92.30	-3	1,969	-0.15%
2018/05/17	1	95.00	1	95.60	93.50	0	1,972	0.00%
2018/05/16	1	92.60	0	0.00	93.30	1	1,962	0.05%
2018/05/14	0	0.00	1	91.90	92.70	-1	1,987	-0.05%
2018/05/11	2	93.60	0	0.00	93.00	2	1,991	0.10%
2018/05/10	4	95.10	1	95.00	94.20	3	1,984	0.15%
2018/05/08	1	94.00	6	94.55	93.50	-5	1,981	-0.25%
2018/05/07	5	91.90	1	90.80	92.60	4	1,972	0.20%
2018/05/04	2	91.55	0	0.00	90.70	2	1,973	0.10%
2018/05/03	0.1	91.20	2	91.90	90.80	-1.9	1,982	-0.10%
2018/04/30	0.1	90.60	0	0.00	90.30	0.1	2,007	0.00%
2018/04/26	1	87.80	0	0.00	86.60	1	2,105	0.05%
2018/04/25	3	88.83	1	88.50	91.20	2	2,226	0.09%
2018/04/24	1	88.10	1	88.20	87.80	0	2,223	0.00%
2018/04/23	3	92.33	5	90.92	90.60	-2	2,207	-0.09%
2018/04/20	0	0.00	3	94.00	92.70	-3	2,200	-0.14%
2018/04/19	1	94.40	1	94.30	94.30	0	2,197	0.00%
2018/04/18	4	92.85	1	93.30	92.60	3	2,195	0.14%
2018/04/17	0	0.00	11	92.29	92.00	-11	2,199	-0.50%
2018/04/16	0	0.00	1	96.00	96.30	-1	2,184	-0.05%
2018/04/12	0	0.00	4	96.68	95.20	-4	2,202	-0.18%
2018/04/11	8	96.85	1	96.00	96.10	7	2,193	0.32%
2018/04/10	4.1	105.73	4	106.75	105.50	0.1	2,129	0.00%
2018/04/09	7.2	105.54	12	107.00	109.50	-4.8	2,097	-0.23%
2018/04/03	1	104.50	5	104.30	103.50	-4	2,043	-0.20%
2018/04/02	20	105.73	11	106.73	103.50	9	2,010	0.45%
2018/03/31	32	104.56	37	104.08	105.00	-5	1,899	-0.26%
2018/03/30	6	100.43	2	101.00	100.00	4	1,741	0.23%
2018/03/29	13	100.99	7	99.89	100.00	6	1,675	0.36%
2018/03/28	1	97.00	6	96.50	96.80	-5	1,586	-0.32%
2018/03/27	13	98.58	21	98.34	100.00	-8	1,511	-0.53%
2018/03/26	1	92.00	0	0.00	92.30	1	1,336	0.07%
2018/03/23	19	91.48	3	90.90	90.50	16	1,324	1.21%
2018/03/22	1	95.30	11	95.04	94.40	-10	1,302	-0.77%
2018/03/21	0	0.00	5	94.26	94.00	-5	1,259	-0.40%
2018/03/19	0	0.00	6	92.22	92.50	-6	1,281	-0.47%
2018/03/14	0	0.00	2	90.40	89.50	-2	1,286	-0.16%
2018/03/13	2	89.40	0	0.00	89.20	2	1,286	0.16%
2018/03/12	3	91.03	1	91.80	90.60	2	1,296	0.15%
2018/03/09	9	90.78	0	0.00	91.00	9	1,300	0.69%
2018/03/08	1	90.90	0	0.00	90.50	1	1,301	0.08%
2018/03/07	0	0.00	1	91.90	90.50	-1	1,306	-0.08%
2018/03/06	3	93.97	4	94.95	91.90	-1	1,313	-0.08%
2018/03/05	2	92.50	1	91.90	92.90	1	1,266	0.08%
2018/03/02	1	92.10	2	92.40	91.10	-1	1,252	-0.08%
2018/02/27	3	91.30	0	0.00	90.40	3	1,244	0.24%
2018/02/26	5	92.24	44	91.68	91.30	-39	1,240	-3.14%
2018/02/23	1	87.90	2	89.70	90.30	-1	1,215	-0.08%
2018/02/22	3	89.80	1	89.10	88.20	2	1,200	0.17%
2018/02/21	4	87.75	4	87.88	88.20	0	1,178	0.00%
2018/02/09	1	80.00	0	0.00	81.80	1	1,190	0.08%
2018/02/08	1	83.50	0	0.00	83.00	1	1,214	0.08%
2018/02/07	1	83.10	0	0.00	82.70	1	1,232	0.08%
2018/02/06	0	0.00	4	83.58	81.00	-4	1,233	-0.32%
2018/01/31	1	85.50	4	85.18	85.40	-3	1,258	-0.24%
2018/01/30	1	87.70	1	86.50	86.50	0	1,271	0.00%
2018/01/29	5	87.52	6	87.37	87.00	-1	1,343	-0.07%
2018/01/26	1	86.60	0	0.00	86.70	1	1,353	0.07%
2018/01/25	0	0.00	1	89.70	87.90	-1	1,347	-0.07%
2018/01/24	2	91.25	2	91.35	90.30	0	1,333	0.00%
2018/01/23	5	91.86	3	91.67	90.50	2	1,319	0.15%
2018/01/22	9	94.80	6	94.82	93.80	3	1,288	0.23%
2018/01/19	10	93.07	8	92.56	93.90	2	1,215	0.16%
2018/01/16	3	88.67	1	87.80	87.80	2	1,105	0.18%
2018/01/12	4	88.10	5	88.06	88.00	-1	1,118	-0.09%
2018/01/11	2	87.80	4	88.13	87.00	-2	1,118	-0.18%
2018/01/09	0	0.00	1	88.90	88.80	-1	1,117	-0.09%
2018/01/08	42	89.97	1	90.30	88.20	41	1,124	3.65%
2018/01/04	2	87.50	0	0.00	86.90	2	1,131	0.18%
2018/01/03	0	0.00	1	87.50	86.90	-1	1,127	-0.09%
2018/01/02	0	0.00	5	86.10	86.00	-5	1,147	-0.44%