美琪瑪 (4721)-富邦-新竹券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
71.0
漲跌
▼1.3
漲幅
-1.80%
成交量
188張
產業
上櫃化工類股
774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

美琪瑪 (4721)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/10/28	0	0.00	3	73.10	72.10	-3	217	-1.38%
2024/10/25	3	75.47	3	75.93	72.30	0	213	0.00%
2024/10/24	0	0.00	1	71.70	71.50	-1	191	-0.52%
2024/10/11	1	69.80	0	70.10	69.60	1	213	0.47%
2024/10/08	0	0.00	0	71.30	71.40	0	221	0.00%
2024/09/27	2	73.00	2	73.00	73.50	0	350	0.00%
2024/09/18	4	73.98	0	0.00	73.10	4	482	0.83%
2024/09/16	0	73.90	0	0.00	73.90	0	484	0.00%
2024/09/11	0	0.00	0.1	69.10	69.00	-0.1	488	-0.02%
2024/09/10	0	0.00	1	69.10	70.00	-1	486	-0.21%
2024/09/09	0	72.50	0	0.00	72.60	0	484	0.00%
2024/09/05	1	75.68	1	73.70	73.90	0	486	0.00%
2024/09/02	1	78.40	0	0.00	77.80	1	488	0.21%
2024/08/30	0	77.90	4	77.75	78.10	-4	485	-0.82%
2024/08/29	1	72.90	0	0.00	73.60	1	471	0.21%
2024/08/28	0	0.00	8	73.10	72.80	-8	472	-1.69%
2024/08/26	4	73.75	1	74.30	73.40	3	475	0.63%
2024/08/23	1	73.50	0	0.00	73.50	1	474	0.21%
2024/08/22	0	0.00	1	74.50	74.20	-1	479	-0.21%
2024/08/12	0	67.80	1	70.70	71.10	-1	491	-0.20%
2024/08/09	0	0.00	4	68.30	67.50	-4	491	-0.81%
2024/08/08	0	68.10	0	0.00	67.40	0	498	0.00%
2024/08/06	0	0.00	1	63.20	63.20	-1	493	-0.20%
2024/08/05	1	62.60	0	0.00	62.60	1	489	0.20%
2024/08/02	0.1	69.90	0.4	70.15	69.50	-0.4	481	-0.07%
2024/07/31	0	0.00	2	70.45	70.50	-2	493	-0.41%
2024/07/29	3	70.37	3	69.73	69.30	0	518	0.00%
2024/07/26	1	71.50	1	71.80	71.70	0	528	0.00%
2024/07/22	1	74.50	0.1	75.80	74.50	0.9	524	0.17%
2024/07/19	0	0.00	2	78.60	76.90	-2	519	-0.39%
2024/07/18	5	80.68	0	0.00	79.80	5	513	0.97%
2024/07/17	0	82.30	1	81.80	81.70	-1	509	-0.19%
2024/07/16	1	80.20	0	0.00	80.20	1	506	0.20%
2024/07/15	0	0.00	9	79.58	79.70	-9	509	-1.77%
2024/07/12	1	80.80	0	0.00	80.10	1	506	0.20%
2024/07/11	3	80.90	3	80.43	81.10	0	505	0.00%
2024/07/10	2	80.85	2	81.15	81.00	0	505	0.00%
2024/07/09	0	82.70	4.6	82.46	82.50	-4.5	501	-0.91%
2024/07/08	0	0.00	0.3	85.39	84.90	-0.3	489	-0.06%
2024/07/05	1	84.12	1	84.50	86.00	0	481	0.00%
2024/07/04	6.1	86.03	4	86.60	85.20	2.1	468	0.44%
2024/07/03	6	85.40	4	84.23	85.00	2	419	0.48%
2024/07/02	4	83.30	5	83.58	83.30	-1	383	-0.26%
2024/07/01	9	81.64	3	81.20	80.30	6	336	1.79%
2024/06/28	3	79.36	13	78.65	79.20	-10	317	-3.14%
2024/06/27	19	77.59	16	78.27	76.90	3	306	0.99%
2024/06/25	1	75.50	1	75.70	75.70	0	259	0.00%
2024/06/19	0	0.00	0.4	73.80	73.50	-0.4	257	-0.14%
2024/06/18	1	74.40	0	0.00	74.30	1	256	0.39%
2024/06/17	0	0.00	2	75.45	75.00	-2	258	-0.77%
2024/06/13	1	75.10	0	0.00	74.90	1	264	0.38%
2024/06/12	0	0.00	1	76.00	75.20	-1	264	-0.38%
2024/06/07	1	77.20	1	77.30	77.20	0	265	0.00%
2024/06/06	0	0.00	1	74.10	74.00	-1	259	-0.38%
2024/06/05	1	75.50	1	74.70	74.60	0	260	0.00%
2024/06/04	0	0.00	1	76.00	75.60	-1	265	-0.38%
2024/06/03	1	77.00	3	76.47	76.30	-2	269	-0.74%
2024/05/31	1	77.20	0	0.00	76.50	1	269	0.37%
2024/05/29	0	0.00	1	76.50	76.50	-1	270	-0.37%
2024/05/27	2	75.15	1	75.00	75.40	1	267	0.38%
2024/05/24	0	75.00	0	0.00	75.20	0	267	0.00%
2024/05/22	3	77.50	0	0.00	77.30	3	266	1.12%
2024/05/21	2	76.45	0	0.00	76.70	2	261	0.76%
2024/05/16	0	0.00	0.1	75.00	75.90	-0.1	255	-0.04%
2024/05/14	0	74.40	5	74.20	75.10	-5	257	-1.94%
2024/05/13	0	73.00	0	0.00	72.00	0	251	0.00%
2024/05/08	0	75.10	0	0.00	73.50	0	250	0.00%
2024/05/07	0.1	75.00	0	0.00	73.40	0.1	250	0.04%
2024/05/06	2	74.85	2	75.50	75.00	0	246	0.00%
2024/05/03	0	72.60	0	0.00	72.00	0	234	0.01%
2024/05/02	6.3	76.43	0	0.00	73.00	6.3	229	2.74%
2024/04/30	1	76.50	2	75.90	76.50	-1	208	-0.48%
2024/04/22	2	69.00	0	0.00	67.70	2	193	1.03%
2024/04/19	0	0.00	5	68.00	68.30	-5	192	-2.60%
2024/04/17	1	70.60	12	70.76	71.00	-11	188	-5.83%
2024/04/16	1	69.30	1	70.60	69.40	0	186	0.00%
2024/04/15	0	0.00	3	73.80	72.50	-3	181	-1.66%
2024/04/12	0	0.00	0	76.90	74.00	0	180	0.00%
2024/04/10	0	74.00	0	0.00	75.00	0	181	0.00%
2024/04/08	0	72.60	0	0.00	72.20	0	177	0.00%
2024/03/25	1	73.70	0	0.00	74.20	1	171	0.58%
2024/03/22	1	73.30	1	72.90	74.00	0	171	0.00%
2024/03/20	0	0.00	1	72.70	72.90	-1	179	-0.56%
2024/03/19	1	73.50	1	73.80	73.80	0	181	0.00%
2024/03/18	0	0.00	2	72.80	72.70	-2	181	-1.10%
2024/03/14	1	75.00	0	0.00	75.10	1	186	0.54%
2024/03/13	0	0.00	2	75.60	75.50	-2	189	-1.06%
2024/03/07	2	77.10	0	0.00	76.90	2	222	0.90%
2024/03/06	0	0.00	1	78.10	78.10	-1	321	-0.31%
2024/03/04	4	79.00	4.2	79.02	78.60	-0.2	366	-0.04%
2024/02/26	1	80.60	0	0.00	80.90	1	369	0.27%
2024/02/22	1	80.80	1	80.50	80.50	0	374	0.00%
2024/02/19	1	82.40	0	0.00	82.50	1	378	0.27%
2024/02/16	1	80.70	1.1	80.52	81.30	-0.1	389	-0.03%
2024/02/15	1	77.80	0.2	77.90	78.40	0.8	384	0.21%
2024/02/05	1	78.50	0	0.00	78.60	1	382	0.26%
2024/02/02	0	0.00	1	79.50	79.40	-1	381	-0.26%
2024/02/01	0	0.00	1	79.20	79.10	-1	381	-0.26%
2024/01/31	0	0.00	3	79.63	79.80	-3	378	-0.79%
2024/01/30	0	80.60	0	0.00	80.10	0	378	0.00%
2024/01/29	2	80.50	0	0.00	80.70	2	379	0.53%
2024/01/18	0	0.00	0	80.60	80.50	0	377	0.00%
2024/01/17	0	0.00	10	81.94	80.50	-10	378	-2.64%
2024/01/03	2	85.50	0	0.00	85.10	2	388	0.52%
2024/01/02	1	86.50	0	0.00	86.70	1	385	0.26%
2023/12/26	0	0.00	1	87.00	86.90	-1	384	-0.26%
2023/12/22	1	87.00	1	87.10	87.50	0	383	0.00%
2023/12/21	0	0.00	1	87.40	87.80	-1	382	-0.26%
2023/12/19	1	87.80	0	0.00	87.40	1	382	0.26%
2023/12/18	0	0.00	2	88.60	88.60	-2	382	-0.52%
2023/12/15	3	90.90	2	90.40	89.90	1	381	0.26%
2023/12/14	0	0.00	1	89.70	90.40	-1	376	-0.27%
2023/12/12	0	0.00	0	90.30	90.50	0	380	0.00%
2023/12/08	3	89.43	1	89.90	89.00	2	422	0.47%
2023/12/07	1	89.20	0	0.00	89.10	1	419	0.24%
2023/12/06	2	91.15	1	91.20	90.30	1	414	0.24%
2023/12/05	2	91.45	2	90.60	90.10	0	404	0.00%
2023/12/04	6.1	89.88	2	89.45	89.50	4.1	390	1.05%
2023/12/01	17	93.51	7	92.54	91.20	10	375	2.66%
2023/11/30	2	87.85	9.4	90.90	91.10	-7.4	277	-2.66%
2023/11/20	0	0.00	3.3	81.88	83.20	-3.3	224	-1.47%
2023/11/16	1	82.20	2	82.05	82.20	-1	222	-0.44%
2023/11/15	1	82.40	0	0.00	82.90	1	220	0.45%
2023/11/13	0	0.00	2	79.45	79.40	-2	210	-0.95%
2023/11/10	0	0.00	28	77.94	80.20	-28	215	-13.02%
2023/11/07	0	0.00	1	79.50	79.50	-1	227	-0.44%
2023/11/02	0	0.00	0	76.80	77.20	0	252	-0.02%
2023/11/01	0.3	76.80	0	0.00	76.40	0.3	254	0.12%
2023/10/31	2	76.80	0	0.00	76.30	2	256	0.78%
2023/10/26	0	0.00	1	77.60	77.60	-1	283	-0.35%
2023/10/24	1	76.90	0	0.00	77.20	1	289	0.35%
2023/10/20	1	78.30	0	0.00	78.60	1	293	0.34%
2023/10/19	1	79.90	0	0.00	79.90	1	297	0.34%
2023/10/18	0	0.00	1	80.70	80.30	-1	301	-0.33%
2023/10/04	0	81.00	0	0.00	81.50	0	333	0.00%
2023/09/25	0	82.90	1	83.00	83.00	-1	366	-0.27%
2023/09/20	2	84.20	1	82.80	83.00	1	371	0.27%
2023/09/19	0	0.00	2	84.00	84.00	-2	374	-0.53%
2023/09/15	0	0.00	3	85.43	86.90	-3	375	-0.80%
2023/09/14	14	88.77	10.3	88.00	87.70	3.7	369	1.00%
2023/09/13	6	84.27	1	84.10	84.10	5	333	1.50%
2023/08/31	0	0.00	2	80.60	80.50	-2	399	-0.50%
2023/08/30	2	79.60	0	0.00	80.40	2	401	0.50%
2023/08/28	1	78.90	0	0.00	78.90	1	425	0.24%
2023/08/25	0	0.00	10	78.68	78.50	-10	428	-2.33%
2023/08/24	1	78.00	0	0.00	77.90	1	428	0.23%
2023/08/23	3	77.87	0	0.00	77.90	3	430	0.70%
2023/08/22	9.3	77.83	0	0.00	77.90	9.3	434	2.14%
2023/08/21	3	78.77	0	0.00	78.70	3	435	0.69%
2023/08/18	2	78.80	0	0.00	78.60	2	438	0.46%
2023/08/17	0	0.00	1	79.00	79.60	-1	442	-0.23%
2023/08/16	5.1	77.08	1	77.50	78.10	4.1	442	0.92%
2023/08/14	7.1	76.76	6	77.23	76.30	1.1	445	0.24%
2023/08/11	2	80.00	1	80.00	80.20	1	443	0.22%
2023/08/10	4.1	80.56	10	81.10	79.70	-6	445	-1.33%
2023/08/09	4.1	84.70	0	0.00	84.00	4.1	442	0.92%
2023/08/08	3.1	87.61	0	0.00	87.20	3.1	439	0.71%
2023/08/07	1.1	88.55	2	88.75	88.70	-0.9	442	-0.20%
2023/08/02	6	90.03	0	0.00	89.80	6	458	1.31%
2023/08/01	8	92.31	1	91.10	91.30	7	459	1.52%
2023/07/31	1	89.80	0	0.00	89.30	1	441	0.23%
2023/07/27	11	88.99	5	88.98	89.50	6	439	1.37%
2023/07/26	0.5	89.00	0	0.00	88.70	0.5	438	0.11%
2023/07/24	0.1	89.50	1	89.20	89.10	-1	440	-0.22%
2023/07/21	0	91.50	0	0.00	90.70	0	440	0.00%
2023/07/18	1	91.50	0	0.00	90.70	1	449	0.22%
2023/07/14	3	95.67	0	0.00	96.00	3	442	0.68%
2023/07/13	0	0.00	1	95.00	95.00	-1	459	-0.22%
2023/07/11	0	0.00	1	98.30	98.30	-1	483	-0.21%
2023/07/10	0	98.00	0	0.00	97.80	0	485	0.00%
2023/07/06	2	100.00	0	0.00	99.30	2	484	0.41%
2023/07/05	1	100.50	1	100.00	100.00	0	479	0.00%
2023/07/03	0	0.00	15	97.00	98.00	-15	467	-3.21%
2023/06/29	0	0.00	0	97.76	97.10	0	468	0.00%
2023/06/28	1	97.10	1	97.80	97.10	0	471	0.00%
2023/06/27	1	96.00	0	0.00	95.90	1	475	0.21%
2023/06/21	0	0.00	1.2	98.30	98.10	-1.2	507	-0.23%
2023/06/20	2	99.00	0	0.00	98.70	2	518	0.39%
2023/06/19	0	0.00	10	99.50	99.20	-10	557	-1.79%
2023/06/15	10	99.75	0	0.00	99.40	10	562	1.78%
2023/06/13	5	101.60	2	101.50	101.50	3	566	0.53%
2023/06/12	8	101.88	6	100.00	101.50	2	564	0.35%
2023/06/08	2	101.00	6	102.75	100.50	-4	555	-0.72%
2023/06/07	1.2	99.67	3	99.20	100.50	-1.8	540	-0.33%
2023/06/02	0	0.00	2	100.00	100.00	-2	554	-0.36%
2023/06/01	5	100.04	1	101.00	100.50	4	555	0.72%
2023/05/31	0	0.00	3	96.90	97.00	-3	540	-0.56%
2023/05/30	0	0.00	1	96.10	96.10	-1	543	-0.18%
2023/05/29	0	0.00	1	96.90	96.70	-1	544	-0.18%
2023/05/26	0	0.00	10	95.27	95.50	-10	547	-1.83%
2023/05/24	0	0.00	1	96.80	97.30	-1	554	-0.18%
2023/05/23	1	97.20	3	96.27	96.30	-2	564	-0.35%
2023/05/22	0	0.00	1	95.60	96.00	-1	575	-0.17%
2023/05/19	4	96.20	1	96.60	95.00	3	586	0.51%
2023/05/16	0.1	94.10	0	0.00	94.10	0.1	613	0.01%
2023/05/15	2	92.50	5	92.70	92.50	-3	619	-0.48%
2023/05/12	0	0.00	7	94.51	94.70	-7	653	-1.07%
2023/05/11	1	95.10	5	95.30	95.60	-4	658	-0.61%
2023/05/10	1	96.20	6	96.67	96.40	-5	698	-0.72%
2023/05/09	2	98.85	0	0.00	98.60	2	734	0.27%
2023/04/26	1	99.00	10	99.00	100.00	-9	775	-1.16%
2023/04/25	3	100.50	2	101.25	99.90	1	772	0.13%
2023/04/24	0	105.00	0	103.00	103.50	0	767	0.00%
2023/04/21	3	103.00	0	104.00	102.50	3	766	0.39%
2023/04/19	0	0.00	4	107.63	107.50	-4	762	-0.52%
2023/04/18	1	110.50	4.3	112.11	109.00	-3.3	760	-0.44%
2023/04/17	0.9	111.50	2.2	110.77	110.50	-1.3	743	-0.17%
2023/04/14	1	109.50	4	108.00	109.50	-3	723	-0.41%
2023/04/12	2	107.00	1	107.00	107.00	1	711	0.14%
2023/04/11	0	108.50	0	108.00	108.00	0	712	-0.01%
2023/04/06	1	105.50	0	0.00	105.50	1	727	0.14%
2023/03/30	0	0.00	2	106.00	106.50	-2	752	-0.27%
2023/03/29	1	107.00	0	0.00	105.50	1	781	0.13%
2023/03/28	20	106.50	1	107.00	107.00	19	824	2.30%
2023/03/27	0	0.00	5	109.50	108.50	-5	819	-0.61%
2023/03/24	2	111.00	4	111.73	110.50	-2	822	-0.25%
2023/03/23	3	110.33	2	109.50	110.00	1	793	0.13%
2023/03/22	6.1	109.58	2.2	109.09	110.00	3.9	783	0.49%
2023/03/21	2	104.00	1	103.50	104.00	1	747	0.13%
2023/03/20	0.2	102.00	0	0.00	102.50	0.2	750	0.03%
2023/03/17	10.1	101.51	1	101.50	101.00	9.1	753	1.21%
2023/03/15	5	103.50	2	103.50	103.00	3	755	0.40%
2023/03/14	0	0.00	1	103.50	103.00	-1	765	-0.13%
2023/03/13	4	104.88	5.1	103.89	104.50	-1.1	772	-0.14%
2023/03/10	5.1	107.12	6	107.17	107.00	-0.9	779	-0.12%
2023/03/09	11	111.86	2	110.50	110.50	9	788	1.14%
2023/03/08	2	112.00	4	112.50	112.00	-2	810	-0.25%
2023/03/07	5.1	113.79	0	0.00	114.00	5.1	903	0.56%
2023/03/06	2	112.75	1.5	112.17	112.50	0.5	913	0.06%
2023/03/02	0	110.75	0.1	110.50	111.50	0	929	-0.01%
2023/03/01	4	110.00	1	109.50	110.00	3	929	0.32%
2023/02/24	0	0.00	6	110.83	109.50	-6	933	-0.64%
2023/02/23	0	0.00	0.1	111.50	111.00	-0.1	932	-0.01%
2023/02/22	2.1	109.52	22	110.05	110.00	-19.9	939	-2.12%
2023/02/21	0	0.00	1.1	112.64	112.50	-1.1	945	-0.12%
2023/02/20	1	114.00	3	112.83	113.00	-2	944	-0.21%
2023/02/17	0	0.00	10	112.50	113.00	-10	956	-1.05%
2023/02/16	2	112.00	6	111.83	112.00	-4	976	-0.41%
2023/02/15	3	110.33	18.2	110.88	110.00	-15.2	980	-1.55%
2023/02/13	1	110.50	1	109.50	109.00	0	968	0.00%
2023/02/10	10	113.30	4	114.13	111.50	6	972	0.62%
2023/02/09	2.5	109.90	1	110.00	110.00	1.5	947	0.16%
2023/02/08	6	112.00	7	112.57	111.50	-1	978	-0.10%
2023/02/07	5	110.20	4	109.13	110.00	1	939	0.11%
2023/02/06	2	106.50	2	105.25	104.50	0	933	0.00%
2023/02/03	4	106.50	0	0.00	106.50	4	940	0.43%
2023/02/02	2	106.75	2	106.50	107.00	0	942	0.00%
2023/02/01	6	105.58	9	106.83	105.50	-3	943	-0.32%
2023/01/31	6	104.50	6	104.67	105.50	0	951	0.00%
2023/01/30	5	103.00	0	0.00	103.00	5	953	0.52%
2023/01/17	1.2	99.04	0	0.00	99.10	1.2	942	0.12%
2023/01/16	1	99.40	0	0.00	98.80	1	959	0.10%
2023/01/13	1	99.60	4	99.63	99.10	-3	962	-0.31%
2023/01/12	0	0.00	5	101.30	100.00	-5	967	-0.52%
2023/01/11	0	0.00	2	101.00	100.50	-2	973	-0.21%
2023/01/09	6	100.00	0	0.00	100.50	6	1,018	0.59%
2023/01/05	1	98.50	1	100.00	98.50	0	1,092	0.00%
2023/01/04	0.4	98.80	2	98.40	98.20	-1.7	1,112	-0.15%
2023/01/03	2	98.50	0	0.00	98.60	2	1,133	0.18%
2022/12/30	0	0.00	0.1	99.00	97.80	-0.1	1,136	-0.01%
2022/12/29	1	97.80	0	0.00	97.80	1	1,137	0.09%
2022/12/28	0	0.00	5	99.10	97.20	-5	1,145	-0.44%
2022/12/23	0	0.00	1	102.50	102.50	-1	1,166	-0.09%
2022/12/22	4.2	106.08	3	105.17	103.00	1.2	1,178	0.10%
2022/12/21	4	104.13	7	103.93	105.00	-3	1,194	-0.25%
2022/12/20	5	107.10	7	106.21	103.00	-2	1,189	-0.17%
2022/12/19	9	100.50	1	100.50	100.00	8	1,172	0.68%
2022/12/15	8	104.50	0	0.00	104.50	8	1,215	0.66%
2022/12/13	0.2	104.00	8.1	103.02	103.00	-7.9	1,235	-0.64%
2022/12/12	5	104.20	6	103.83	104.00	-1	1,244	-0.08%
2022/12/09	6	107.83	1	107.55	107.00	5	1,246	0.40%
2022/12/07	9	109.17	6	109.17	108.00	3	1,256	0.24%
2022/12/06	6	112.00	6	112.00	110.00	0	1,254	0.00%
2022/12/05	0	0.00	4	113.00	113.00	-4	1,258	-0.32%
2022/12/02	7.4	113.55	0	0.00	113.50	7.4	1,260	0.58%
2022/12/01	4	114.38	0	0.00	114.00	4	1,261	0.32%
2022/11/30	9	112.39	5	112.40	113.00	4	1,268	0.32%
2022/11/29	8.1	114.05	11	116.50	113.00	-2.9	1,271	-0.23%
2022/11/28	1	107.50	0	0.00	107.50	1	1,192	0.08%
2022/11/25	0	0.00	1	106.50	105.50	-1	1,202	-0.08%
2022/11/24	2	104.75	1	104.50	104.50	1	1,285	0.08%
2022/11/23	0.2	103.00	0	0.00	102.50	0.2	1,290	0.02%
2022/11/22	0	102.50	0	0.00	102.50	0	1,309	0.00%
2022/11/21	2	103.50	1	104.00	103.00	1	1,366	0.07%
2022/11/18	0.3	104.00	16	104.50	103.50	-15.7	1,382	-1.14%
2022/11/17	21	106.02	0	0.00	106.00	21	1,411	1.49%
2022/11/16	0	105.00	22	105.05	105.00	-22	1,527	-1.44%
2022/11/15	7	105.50	1	107.50	105.00	6	1,691	0.35%
2022/11/14	6	104.33	1	105.00	105.50	5	1,705	0.29%
2022/11/11	11.4	101.44	1	104.50	101.00	10.4	1,699	0.61%
2022/11/10	5	101.10	1	101.50	101.00	4	1,702	0.23%
2022/11/09	6	102.58	5	103.00	102.50	1	1,716	0.06%
2022/11/08	11	103.00	0	0.00	101.00	11	1,763	0.62%
2022/11/07	1	102.50	1	102.00	101.50	0	1,770	0.00%
2022/11/04	3	102.50	2	103.00	102.00	1	1,782	0.06%
2022/11/03	0.2	98.75	0	0.00	99.40	0.2	1,775	0.01%
2022/11/02	5	99.02	3	100.10	98.90	2	1,780	0.11%
2022/11/01	4	96.23	4	95.75	95.70	0	1,752	0.00%
2022/10/31	0	94.40	0	0.00	95.00	0	1,749	0.00%
2022/10/28	0	0.00	1	95.40	92.40	-1	1,758	-0.06%
2022/10/27	1	94.70	3	92.60	94.70	-2	1,767	-0.11%
2022/10/26	3	91.03	3	92.77	90.00	0	1,764	0.00%
2022/10/24	1	95.20	1	98.10	95.20	0	1,771	0.00%
2022/10/20	1	94.60	5	94.60	94.50	-4	1,776	-0.23%
2022/10/18	1	100.00	1	98.40	98.10	0	1,788	0.00%
2022/10/17	0	92.60	1	95.40	97.50	-1	1,823	-0.05%
2022/10/13	1.1	96.78	1	94.70	94.50	0.1	1,811	0.00%
2022/10/12	6	105.17	0	104.50	105.00	6	1,772	0.34%
2022/10/11	2.1	106.30	1	108.00	105.50	1.1	1,770	0.06%
2022/10/07	1	116.50	0	0.00	116.50	1	1,774	0.06%
2022/10/05	5	119.80	2	119.00	117.50	3	1,822	0.16%
2022/09/30	4	112.88	0	0.00	114.50	4	1,859	0.22%
2022/09/29	1.1	113.52	1	113.00	112.00	0.1	1,873	0.00%
2022/09/28	1	118.00	1	114.00	112.00	0	1,873	0.00%
2022/09/27	2	117.25	1	121.97	122.50	1	1,858	0.05%
2022/09/26	1	119.00	14	120.43	120.00	-13	1,855	-0.70%
2022/09/23	10	128.90	0	0.00	127.50	10	1,889	0.53%
2022/09/22	3	128.83	1	128.50	130.00	2	1,889	0.11%
2022/09/21	4	126.13	0	0.00	126.50	4	1,882	0.21%
2022/09/20	1	123.50	0	0.00	123.50	1	1,880	0.05%
2022/09/19	1	122.50	1	120.50	121.00	0	1,900	0.00%
2022/09/16	1	124.00	0	0.00	124.00	1	1,909	0.05%
2022/09/15	1	128.00	0	0.00	126.00	1	1,926	0.05%
2022/09/14	0	0.00	9	124.61	127.50	-9	1,965	-0.46%
2022/09/13	0	0.00	5	129.50	128.00	-5	1,977	-0.25%
2022/09/12	3	129.67	0	0.00	129.00	3	2,026	0.15%
2022/09/08	5	131.00	0	0.00	131.50	5	2,051	0.24%
2022/09/07	2	127.00	2	129.00	129.00	0	2,086	0.00%
2022/09/06	2	129.00	1	129.00	128.00	1	2,123	0.05%
2022/09/05	6	135.83	2	135.50	133.50	4	2,239	0.18%
2022/09/02	5	135.40	0	0.00	137.00	5	2,291	0.22%
2022/09/01	0	0.00	2	134.50	134.50	-2	2,403	-0.08%
2022/08/31	12	139.08	11.1	138.82	137.00	0.9	2,665	0.03%
2022/08/30	0	0.00	1	134.00	135.00	-1	2,847	-0.04%
2022/08/29	2	128.00	11	129.27	131.50	-9	2,838	-0.32%
2022/08/26	6	137.16	9	136.39	134.50	-3	2,826	-0.11%
2022/08/25	12	133.00	8.1	132.87	133.00	3.9	2,773	0.14%
2022/08/24	1	132.00	0	0.00	131.00	1	2,771	0.04%
2022/08/23	24	135.15	54	135.02	133.00	-30	2,750	-1.09%
2022/08/22	54	137.33	22	136.41	133.50	32	2,649	1.21%
2022/08/19	2.1	129.75	7	130.71	131.50	-4.9	2,485	-0.20%
2022/08/18	2	128.25	3	128.82	129.00	-1	2,456	-0.04%
2022/08/17	4	127.13	1	128.00	128.50	3	2,443	0.12%
2022/08/16	5.3	128.31	6	127.42	127.50	-0.7	2,446	-0.03%
2022/08/15	2.1	128.49	10	129.10	130.00	-8	2,452	-0.32%
2022/08/12	0	0.00	2	125.00	126.00	-2	2,416	-0.08%
2022/08/11	3	123.50	1	123.50	123.50	2	2,423	0.08%
2022/08/10	2	122.75	1	123.00	123.00	1	2,430	0.04%
2022/08/09	2	120.50	0	0.00	120.00	2	2,454	0.08%
2022/08/08	2	120.00	1	119.00	122.00	1	2,495	0.04%
2022/08/05	0	0.00	2	119.25	120.00	-2	2,501	-0.08%
2022/08/04	1	115.50	1	116.00	116.50	0	2,530	0.00%
2022/08/03	1	117.00	3	119.17	118.00	-2	2,533	-0.08%
2022/08/02	0	0.00	2	120.50	120.50	-2	2,538	-0.08%
2022/08/01	4	123.13	1	122.50	123.00	3	2,550	0.12%
2022/07/29	2	121.75	12	122.42	123.00	-10	2,548	-0.39%
2022/07/28	0	0.00	6	120.25	120.00	-6	2,558	-0.23%
2022/07/27	0	120.00	0	0.00	122.00	0	2,554	0.00%
2022/07/26	12	118.08	0	0.00	117.50	12	2,550	0.47%
2022/07/25	0	0.00	7	121.29	121.50	-7	2,550	-0.27%
2022/07/22	13	126.92	12	126.63	123.00	1	2,550	0.04%
2022/07/21	3	122.83	2	121.75	123.50	1	2,529	0.04%
2022/07/20	1	120.50	7	119.50	118.50	-6	2,516	-0.24%
2022/07/19	11.1	117.18	46	118.00	117.00	-35	2,521	-1.39%
2022/07/18	2	117.00	18	116.89	117.00	-16	2,532	-0.63%
2022/07/15	1	116.00	4	116.25	116.50	-3	2,520	-0.12%
2022/07/14	7	113.93	4	112.88	114.50	3	2,528	0.12%
2022/07/13	3	110.67	2	112.00	112.00	1	2,526	0.04%
2022/07/12	6	109.25	1	107.50	105.00	5	2,507	0.20%
2022/07/11	4	114.13	3	114.00	113.00	1	2,509	0.04%
2022/07/08	7	116.71	6	116.17	116.50	1	2,504	0.04%
2022/07/07	2	111.25	2	112.75	113.00	0	2,501	0.00%
2022/07/06	1	115.00	7	115.07	111.00	-6	2,492	-0.24%
2022/07/05	14	117.18	3	117.83	117.00	11	2,522	0.44%
2022/07/04	1	120.00	0.2	118.50	116.00	0.8	2,521	0.03%
2022/07/01	13	123.85	11	116.95	118.50	2	2,544	0.08%
2022/06/30	2	126.50	2.2	125.11	124.50	-0.2	2,507	-0.01%
2022/06/29	6	127.25	2	127.75	129.50	4	2,531	0.16%
2022/06/28	3	129.67	18	131.94	129.50	-15	2,545	-0.59%
2022/06/27	2	131.00	12.1	132.33	132.50	-10.1	2,602	-0.39%
2022/06/24	16	128.06	5	128.60	127.00	11	2,800	0.39%
2022/06/23	5	127.60	1	126.50	128.50	4	2,824	0.14%
2022/06/22	12	126.63	4.2	126.08	126.50	7.8	2,879	0.27%
2022/06/21	3	130.50	0	130.50	132.50	3	3,104	0.10%
2022/06/20	30.1	136.68	2	130.75	128.00	28.1	3,168	0.89%
2022/06/17	10	137.75	33.1	140.45	141.00	-23	3,198	-0.72%
2022/06/16	2.1	140.51	0.2	138.00	137.00	1.8	3,329	0.05%
2022/06/15	1	145.00	1.2	144.09	144.00	-0.2	3,459	-0.01%
2022/06/14	14	150.67	15	149.27	148.00	-1	3,446	-0.03%
2022/06/13	18	153.17	14.2	151.99	151.00	3.8	3,319	0.11%
2022/06/10	12	153.25	10.5	153.90	155.50	1.5	3,257	0.05%
2022/06/09	24.1	150.17	26	151.56	154.00	-1.9	3,154	-0.06%
2022/06/08	13	147.15	14	149.54	147.00	-1	2,917	-0.03%
2022/06/06	2	138.00	0	0.00	137.00	2	2,756	0.07%
2022/06/02	0	0.00	1	138.00	139.00	-1	2,781	-0.04%
2022/06/01	2	139.75	4	139.75	138.00	-2	2,796	-0.07%
2022/05/31	1	137.50	7	138.57	139.50	-6	2,798	-0.21%
2022/05/30	1	138.00	0	0.00	138.00	1	2,809	0.04%
2022/05/27	4	135.25	0	0.00	133.50	4	2,804	0.14%
2022/05/26	1	134.00	1	135.00	133.00	0	2,851	0.00%
2022/05/25	3	132.50	3	134.67	135.00	0	2,856	0.00%
2022/05/24	4	136.13	4	135.50	132.00	0	2,871	0.00%
2022/05/23	1	136.51	6	137.33	136.50	-5	2,873	-0.17%
2022/05/20	1	134.00	6	136.25	136.00	-5	2,868	-0.17%
2022/05/19	5.1	131.94	1	133.00	134.00	4.1	2,876	0.14%
2022/05/18	13	138.23	15	138.40	136.00	-2	2,864	-0.07%
2022/05/17	15	137.43	16	136.13	137.00	-1	2,893	-0.03%
2022/05/16	8	134.44	12	134.38	134.50	-4	2,851	-0.14%
2022/05/13	5	130.20	4	129.63	130.50	1	2,828	0.04%
2022/05/12	11	129.41	10	129.65	127.00	1	2,904	0.03%
2022/05/11	5	131.60	11.1	131.61	132.00	-6.1	2,884	-0.21%
2022/05/10	15	128.03	5	129.00	133.00	10	2,888	0.35%
2022/05/09	57	131.95	20	131.00	130.00	37	2,913	1.27%
2022/05/06	4	130.25	2	129.00	130.50	2	2,937	0.07%
2022/05/05	11.1	132.86	10	132.90	133.50	1.1	2,943	0.04%
2022/05/04	2	130.25	1	130.50	129.00	1	2,976	0.03%
2022/05/03	12	129.75	2	129.50	130.50	10	3,013	0.33%
2022/04/29	5	130.00	0	0.00	129.00	5	3,050	0.16%
2022/04/28	2	129.25	1	131.00	128.50	1	3,112	0.03%
2022/04/27	9	126.39	14	128.18	129.50	-5	3,134	-0.16%
2022/04/26	6	132.75	3	132.37	133.50	3	3,207	0.09%
2022/04/25	6	133.33	15	134.23	133.00	-9	3,212	-0.28%
2022/04/22	1	140.00	4	142.38	140.00	-3	3,217	-0.09%
2022/04/21	10.1	144.25	11	143.91	143.00	-0.9	3,240	-0.03%
2022/04/20	8	144.75	2	145.50	143.50	6	3,272	0.18%
2022/04/19	0	0.00	2	140.50	140.50	-2	3,278	-0.06%
2022/04/18	1	135.55	0	136.00	135.00	1	3,312	0.03%
2022/04/15	3	139.33	4	139.00	139.00	-1	3,329	-0.03%
2022/04/14	5	145.00	6	144.00	143.00	-1	3,345	-0.03%
2022/04/13	5.5	144.32	5	144.00	143.00	0.5	3,374	0.01%
2022/04/12	2	142.25	1	141.09	145.00	1	3,376	0.03%
2022/04/11	4	145.88	6	144.92	143.50	-2	3,435	-0.06%
2022/04/08	3	145.17	5	145.20	146.00	-2	3,416	-0.06%
2022/04/07	4.1	145.75	15	145.40	142.00	-10.9	3,416	-0.32%
2022/04/06	1	149.00	1	149.04	150.50	0	3,399	0.00%
2022/04/01	0.1	151.12	2.5	151.60	153.50	-2.4	3,399	-0.07%
2022/03/31	10	153.50	10	152.65	151.00	0	3,392	0.00%
2022/03/30	28.3	155.19	27	154.69	154.00	1.3	3,443	0.04%
2022/03/29	35	157.10	26.1	158.75	154.00	8.9	3,660	0.24%
2022/03/28	10	151.10	17	151.59	154.00	-7	3,592	-0.19%
2022/03/25	11	152.59	12	152.75	153.00	-1	3,721	-0.03%
2022/03/24	48	155.14	34.4	155.83	155.00	13.6	3,706	0.37%
2022/03/23	25	153.72	19	151.87	151.00	6	3,451	0.17%
2022/03/22	10	150.85	16.3	152.65	152.50	-6.2	3,416	-0.18%
2022/03/21	46.1	153.26	31	150.79	150.50	15.1	3,354	0.45%
2022/03/18	29.1	149.18	22	148.14	150.00	7.1	3,212	0.22%
2022/03/17	1	141.01	8	142.38	142.50	-7	3,073	-0.23%
2022/03/16	13.1	138.12	2	138.00	137.00	11.1	3,082	0.36%
2022/03/15	3	140.00	12	138.50	137.50	-9	3,208	-0.28%
2022/03/14	5	142.50	21	141.98	142.00	-16	3,244	-0.49%
2022/03/11	11	140.59	6	141.50	143.00	5	3,267	0.15%
2022/03/10	28	142.46	29.1	142.33	139.00	-1.1	3,305	-0.03%
2022/03/09	2.2	135.06	0	137.00	137.00	2.2	3,303	0.07%
2022/03/08	14.1	131.83	19	132.16	131.00	-4.9	3,398	-0.14%
2022/03/07	5	135.90	0	0.00	134.50	5	3,422	0.15%
2022/03/04	2	141.00	4.1	142.34	140.00	-2.1	3,516	-0.06%
2022/03/03	8	143.69	11	142.27	143.50	-3	3,611	-0.08%
2022/03/02	11	142.05	11	142.82	143.50	0	3,670	0.00%
2022/03/01	14	142.54	13	142.69	142.50	1	3,734	0.03%
2022/02/25	6	138.91	1	138.00	137.00	5	3,802	0.13%
2022/02/24	5.2	138.33	7	138.57	136.50	-1.8	4,113	-0.04%
2022/02/23	5	139.10	12	140.54	143.00	-7	4,213	-0.17%
2022/02/22	6.3	138.79	16	139.63	137.50	-9.7	4,476	-0.22%
2022/02/21	9	143.67	5	142.60	142.50	4	5,395	0.07%
2022/02/18	12	140.92	17	141.26	143.50	-5	5,651	-0.09%
2022/02/17	23	144.67	20	143.30	142.00	3	5,855	0.05%
2022/02/16	8	143.75	5	142.20	142.00	3	6,088	0.05%
2022/02/15	13.3	143.58	17	141.47	141.00	-3.7	6,296	-0.06%
2022/02/14	21	144.67	12	143.50	142.00	9	6,659	0.14%
2022/02/11	5	142.50	0	0.00	144.00	5	6,799	0.07%
2022/02/10	11	142.09	10	142.65	142.00	1	6,930	0.01%
2022/02/09	16	143.09	7	143.29	145.00	9	7,159	0.13%
2022/02/08	5	139.31	3	140.50	141.00	2	7,433	0.03%
2022/02/07	3.5	133.64	2	134.50	134.50	1.5	7,847	0.02%
2022/01/26	3.2	135.59	8.2	134.92	133.00	-5	8,536	-0.06%
2022/01/25	3	135.33	3	133.17	132.50	0	9,069	0.00%
2022/01/24	7	132.00	6	134.50	139.00	1	9,857	0.01%
2022/01/21	5	140.30	4	138.00	135.50	1	10,188	0.01%
2022/01/20	3	137.51	4	138.00	138.50	-1	10,525	-0.01%
2022/01/19	8.1	142.11	8	141.88	140.50	0.1	11,187	0.00%
2022/01/18	3.5	142.46	4	140.75	139.00	-0.5	12,225	0.00%
2022/01/17	6	139.17	7	139.79	141.50	-1	12,796	-0.01%
2022/01/14	6	135.75	7	136.64	139.00	-1	12,949	-0.01%
2022/01/13	5.3	139.68	5.3	141.33	138.50	0	13,132	0.00%
2022/01/12	2	141.50	2	140.00	143.50	0	13,470	0.00%
2022/01/11	17	142.88	6	141.50	141.00	11	14,025	0.08%
2022/01/10	8	145.19	5	147.68	148.00	3	14,204	0.02%
2022/01/07	13.1	148.96	3.1	148.35	147.50	10	14,460	0.07%
2022/01/06	6.1	150.01	5	150.60	152.50	1.1	14,590	0.01%
2022/01/05	3	154.17	3	154.33	153.50	0	14,844	0.00%
2022/01/04	18	159.17	23	159.07	157.50	-5	15,286	-0.03%
2022/01/03	6	156.33	1	160.00	155.50	5	15,479	0.03%
2021/12/30	4	157.00	2	157.50	157.50	2	15,578	0.01%
2021/12/29	0	0.00	12	156.58	158.00	-12	15,724	-0.08%
2021/12/28	4	156.50	5	155.70	154.50	-1	15,849	-0.01%
2021/12/27	3	155.67	7	156.00	156.00	-4	15,934	-0.03%
2021/12/24	16	161.84	9	160.44	157.50	7	16,017	0.04%
2021/12/23	25	164.28	23	164.89	160.00	2	16,008	0.01%
2021/12/22	40.1	161.74	39	160.53	159.50	1.1	15,806	0.01%
2021/12/21	21.1	158.45	22.1	156.38	161.50	-1	15,702	-0.01%
2021/12/20	1	154.00	12	152.54	154.50	-11	15,588	-0.07%
2021/12/17	2	150.00	1	151.50	149.50	1	15,658	0.01%
2021/12/16	5	152.70	3	154.17	152.50	2	15,729	0.01%
2021/12/15	1	151.00	6.2	151.39	153.00	-5.2	15,769	-0.03%
2021/12/14	6	149.75	2	150.50	149.00	4	15,931	0.03%
2021/12/13	4	152.25	3	152.50	154.00	1	16,168	0.01%
2021/12/10	4	151.88	1	153.00	151.00	3	16,481	0.02%
2021/12/09	12.1	155.55	9	156.17	154.00	3.1	16,917	0.02%
2021/12/08	3	153.00	10	153.25	152.00	-7	17,128	-0.04%
2021/12/07	8.3	152.73	8	152.88	150.50	0.3	17,604	0.00%
2021/12/06	22	149.80	15	149.27	155.00	7	18,020	0.04%
2021/12/03	8	153.19	8	151.50	151.50	0	18,178	0.00%
2021/12/02	22.2	152.73	5	151.90	149.50	17.2	18,368	0.09%
2021/12/01	4	159.13	6.1	158.07	160.00	-2.1	18,554	-0.01%
2021/11/30	14.1	160.50	10	160.65	158.50	4.1	18,712	0.02%
2021/11/29	12	155.50	7.1	155.09	160.00	4.9	19,027	0.03%
2021/11/26	19.1	157.31	8.1	156.61	156.50	11	19,185	0.06%
2021/11/25	9	162.00	4	164.12	162.00	5	19,717	0.03%
2021/11/24	19.3	161.28	18	160.39	162.00	1.3	20,023	0.01%
2021/11/23	40	166.99	47	166.54	163.00	-7	20,494	-0.03%
2021/11/22	18	164.69	12.1	164.93	162.00	5.9	21,387	0.03%
2021/11/19	19.2	172.69	27.3	170.47	166.50	-8.1	22,096	-0.04%
2021/11/18	75	176.85	103.2	178.40	171.00	-28.2	22,826	-0.12%	大賣/
2021/11/17	45.3	172.00	34	169.24	168.00	11.3	23,240	0.05%
2021/11/16	16	168.56	23	168.67	167.00	-7	25,058	-0.03%
2021/11/15	43	164.94	25	166.48	170.00	18	26,297	0.07%
2021/11/12	26.1	169.05	16	166.81	164.00	10.1	27,287	0.04%
2021/11/11	59.2	166.76	70.1	166.66	168.00	-10.9	28,666	-0.04%
2021/11/10	27	155.94	23	154.98	163.00	4	29,077	0.01%
2021/11/09	16	161.00	16	160.44	160.00	0	29,913	0.00%
2021/11/08	21.1	159.10	27.5	160.33	158.00	-6.4	30,241	-0.02%
2021/11/05	43	165.06	30	165.88	166.00	13	30,454	0.04%
2021/11/04	48.2	167.04	38.3	166.38	163.50	9.9	30,468	0.03%
2021/11/03	78.1	172.17	58.2	171.59	175.50	19.9	30,128	0.07%
2021/11/02	55.3	165.90	74.2	167.51	168.00	-18.9	29,651	-0.06%
2021/11/01	83.1	177.06	80	176.81	177.50	3.1	29,242	0.01%
2021/10/29	45	166.17	58.1	169.11	170.50	-13.1	28,435	-0.05%
2021/10/28	26	150.15	55.1	150.14	155.00	-29.1	28,089	-0.10%
2021/10/27	81	148.86	48	148.74	149.00	33	27,771	0.12%
2021/10/26	76	150.81	118	151.05	144.00	-42	27,103	-0.15%	大賣/
2021/10/25	27	136.96	62.2	140.29	142.00	-35.2	26,005	-0.14%
2021/10/22	14	127.68	16	127.84	129.50	-2	25,491	-0.01%
2021/10/21	23	128.89	24	128.83	127.50	-1	25,389	0.00%
2021/10/20	41.1	128.86	35	128.70	129.50	6.1	25,216	0.02%
2021/10/19	121	129.02	114	128.16	125.00	7	24,956	0.03%	大買/大賣/
2021/10/18	27	122.80	30	122.45	123.00	-3	24,512	-0.01%
2021/10/15	39	122.08	30	121.62	125.00	9	24,583	0.04%
2021/10/14	31	117.40	24	117.08	115.50	7	24,365	0.03%
2021/10/13	38	121.26	27	120.93	119.00	11	24,276	0.05%
2021/10/12	35	121.78	32.1	121.82	121.00	2.9	24,078	0.01%
2021/10/08	42	118.71	31	117.36	118.50	11	23,776	0.05%
2021/10/07	7	113.50	8	114.88	116.50	-1	23,711	0.00%
2021/10/06	16	112.34	21	111.95	109.00	-5	23,961	-0.02%
2021/10/05	70.1	106.53	39	108.57	113.00	31.1	24,012	0.13%
2021/10/04	7.4	108.26	26	107.69	106.50	-18.6	23,896	-0.08%
2021/10/01	21	109.05	5.1	110.25	107.00	15.9	23,844	0.07%
2021/09/30	19	113.11	26	113.33	115.50	-7	23,825	-0.03%
2021/09/29	12	111.88	49	112.79	110.50	-37	23,918	-0.15%
2021/09/28	9	116.39	8	115.50	115.00	1	24,039	0.00%
2021/09/27	0	117.75	2	116.26	116.50	-2	24,139	-0.01%
2021/09/24	70	117.99	23	118.00	116.00	47	24,154	0.19%
2021/09/23	11	115.18	9	114.39	114.50	2	24,112	0.01%
2021/09/22	9.1	113.34	43	113.13	114.00	-33.9	24,207	-0.14%
2021/09/17	21	116.26	18	115.86	117.50	3	24,244	0.01%
2021/09/16	28	116.71	50	116.63	115.50	-22	24,252	-0.09%
2021/09/15	33.1	123.28	37	122.72	120.00	-3.9	24,045	-0.02%
2021/09/14	51.1	129.54	79.1	127.78	123.50	-28	23,711	-0.12%
2021/09/13	40	126.50	60	126.78	128.00	-20	23,228	-0.09%
2021/09/10	65.1	127.94	75	128.26	124.00	-9.9	22,876	-0.04%
2021/09/09	105	125.57	58	124.40	127.00	47	22,349	0.21%	大買/
2021/09/08	25.1	118.02	18	118.78	120.00	7.1	21,879	0.03%
2021/09/07	37	117.34	25	116.28	117.50	12	21,629	0.06%
2021/09/06	36	121.42	28	121.70	122.50	8	21,337	0.04%
2021/09/03	37	124.17	11	122.09	120.50	26	21,033	0.12%
2021/09/02	40	122.14	69	121.68	125.50	-29	20,815	-0.14%
2021/09/01	30	126.15	37	126.82	124.00	-7	20,384	-0.03%
2021/08/31	50	129.75	51.1	129.08	128.50	-1.1	20,110	-0.01%
2021/08/30	29	127.02	31.1	126.73	125.50	-2	19,491	-0.01%
2021/08/27	74.2	125.78	72	125.43	125.50	2.2	19,100	0.01%
2021/08/26	146.1	129.19	115.1	127.33	123.50	31.1	18,508	0.17%	大買/大賣/
2021/08/25	146.1	126.71	115	124.91	122.50	31.1	17,320	0.18%	大買/大賣/
2021/08/24	108	136.38	135	136.75	136.00	-27	16,486	-0.16%	大買/大賣/
2021/08/23	137.2	131.35	251.1	130.27	134.00	-113.9	15,481	-0.74%	大買/大賣/鉅額交易
2021/08/20	238	132.79	214.7	133.17	126.50	23.4	14,133	0.17%	大買/大賣/
2021/08/19	188.4	121.94	161.5	122.91	127.50	26.9	12,029	0.22%	大買/大賣/
2021/08/18	164.1	108.38	144.2	109.93	116.00	19.9	10,573	0.19%	大買/大賣/
2021/08/17	162.1	107.43	156	105.61	105.50	6.1	9,293	0.07%	大買/大賣/
2021/08/16	481.4	101.09	512.3	96.44	104.00	-30.9	7,692	-0.40%	大買/大賣/
2021/08/13	184.1	98.61	139	97.38	94.70	45.1	6,891	0.65%	大買/大賣/
2021/08/12	57	92.72	71	92.10	96.00	-14	5,823	-0.24%
2021/08/11	88.2	90.68	59	91.00	87.30	29.2	5,351	0.55%
2021/08/10	11	95.47	73	95.72	95.90	-62	4,894	-1.27%
2021/08/09	39.1	89.26	21	89.02	87.20	18.1	4,566	0.40%
2021/08/06	49	89.71	52	89.43	88.30	-3	4,453	-0.07%
2021/08/05	67	84.89	76.3	85.64	86.70	-9.2	4,236	-0.22%
2021/08/04	6.1	84.48	8.2	83.11	81.40	-2.1	4,081	-0.05%
2021/08/03	7.1	83.82	10.2	84.22	83.60	-3.2	4,069	-0.08%
2021/08/02	27	83.32	30.1	83.87	84.20	-3.1	4,046	-0.08%
2021/07/30	13.1	83.35	17	82.63	80.00	-3.9	3,957	-0.10%
2021/07/29	8	82.07	6.1	82.09	82.30	1.9	3,932	0.05%
2021/07/28	22	80.29	13	81.14	80.80	9	3,893	0.23%
2021/07/27	18.1	85.61	36	85.59	83.00	-17.9	3,846	-0.47%
2021/07/26	40	90.26	19	90.27	88.20	21	3,791	0.55%
2021/07/23	14.2	90.18	32.1	91.43	87.70	-17.9	3,755	-0.48%
2021/07/22	65	95.06	60	95.13	92.80	5	3,660	0.14%
2021/07/21	46	94.62	73	94.05	95.50	-27	3,521	-0.77%
2021/07/20	16.1	88.08	10	88.47	88.20	6.1	3,245	0.19%
2021/07/19	44	87.24	46.3	86.71	87.50	-2.3	3,201	-0.07%
2021/07/16	42	89.75	31	88.29	87.40	11	3,176	0.35%
2021/07/15	64.2	88.37	24.3	87.89	88.80	39.9	3,098	1.29%
2021/07/14	39	89.73	240	89.97	85.40	-201	2,954	-6.80%	大賣/鉅額交易
2021/07/13	25.3	89.54	63	89.60	89.40	-37.7	2,791	-1.35%
2021/07/12	51	81.38	32	81.01	83.70	19	2,488	0.76%
2021/07/09	7	76.83	7	77.43	76.10	0	2,315	0.00%
2021/07/08	29	78.01	79	77.58	77.40	-50	2,424	-2.06%
2021/07/07	20	79.74	17	79.35	77.60	3	2,645	0.12%
2021/07/06	113.2	78.73	33	78.68	78.70	80.2	2,614	3.07%	大買/
2021/07/05	31	77.60	28.1	79.89	81.10	2.9	2,592	0.11%
2021/07/02	28	74.04	31	74.80	73.80	-3	2,393	-0.13%
2021/07/01	3	74.30	0	0.00	70.10	3	2,246	0.13%
2021/06/30	5	74.28	47	72.81	73.00	-42	2,176	-1.93%
2021/06/29	62	74.19	28	73.25	74.40	34	2,087	1.63%
2021/06/28	10	70.32	3	69.93	69.60	7	1,909	0.37%
2021/06/25	46	67.30	13	69.41	72.60	33	1,780	1.85%
2021/06/24	181	66.00	4	66.18	66.00	177	1,587	11.15%	大買/鉅額交易
2021/06/22	1	61.80	0	0.00	60.80	1	1,515	0.07%
2021/06/18	0	0.00	1	62.30	62.60	-1	1,516	-0.07%
2021/06/16	0	0.00	1	62.70	61.40	-1	1,520	-0.07%
2021/06/11	1	61.00	0	0.00	61.20	1	1,527	0.07%
2021/06/10	0	0.00	2	60.90	61.00	-2	1,533	-0.13%
2021/06/09	0	0.00	1	61.80	60.60	-1	1,534	-0.07%
2021/06/04	0	0.00	1	61.30	61.20	-1	1,544	-0.06%
2021/06/02	1	64.80	1	64.30	62.90	0	1,539	0.00%
2021/05/31	10	61.60	0	0.00	61.70	10	1,513	0.66%
2021/05/27	1	58.80	0	0.00	59.00	1	1,527	0.07%
2021/05/20	1	56.10	0	0.00	54.90	1	1,586	0.06%
2021/05/19	0	0.00	2	56.50	56.60	-2	1,591	-0.13%
2021/05/18	1	52.10	0	0.00	55.60	1	1,607	0.06%
2021/05/17	0	0.00	1	50.90	50.60	-1	1,603	-0.06%
2021/05/14	2	56.30	0	0.00	55.00	2	1,592	0.13%
2021/05/13	1	54.40	6	55.00	55.90	-5	1,584	-0.32%
2021/05/12	0	0.00	1	55.50	55.70	-1	1,584	-0.06%
2021/05/05	5	64.30	5	64.60	63.10	0	1,554	0.00%
2021/05/04	0.1	63.05	0	0.00	62.90	0.1	1,548	0.01%
2021/05/03	3	67.50	1	67.20	66.10	2	1,525	0.13%
2021/04/29	0	0.00	1	70.80	70.90	-1	1,503	-0.07%
2021/04/28	2	71.40	3	69.67	71.80	-1	1,493	-0.07%
2021/04/26	0	0.00	8	70.99	70.60	-8	1,473	-0.54%
2021/04/23	2	69.65	7	69.73	69.30	-5	1,447	-0.35%
2021/04/22	7	72.09	2	72.30	71.00	5	1,436	0.35%
2021/04/21	1	71.10	17	71.40	70.60	-16	1,387	-1.15%
2021/04/20	1	72.90	1	72.50	72.20	0	1,373	0.00%
2021/04/19	7	72.54	3.1	72.36	71.30	3.9	1,372	0.28%
2021/04/16	4	77.35	14.2	77.31	75.00	-10.2	1,339	-0.77%
2021/04/15	13	76.18	14	74.17	75.40	-1	1,333	-0.08%
2021/04/14	11	72.93	6.1	74.93	76.00	4.9	1,298	0.38%
2021/04/13	32.1	78.72	8	79.50	72.60	24.1	1,169	2.06%
2021/04/12	2	76.40	2	77.00	77.00	0	906	0.00%
2021/04/09	21	69.46	9	69.18	70.00	12	871	1.38%
2021/04/08	5	63.80	0	0.00	63.70	5	744	0.67%
2021/04/01	1	64.10	0	0.00	62.80	1	1,085	0.09%
2021/03/29	1	62.80	3	62.50	62.10	-2	1,249	-0.16%
2021/03/26	1	62.00	0	0.00	62.20	1	1,248	0.08%
2021/03/19	1	63.90	0	0.00	63.80	1	1,239	0.08%
2021/03/16	0.3	66.50	0	0.00	64.10	0.3	1,231	0.02%
2021/03/10	0	65.00	0	0.00	63.80	0	1,239	0.00%
2021/03/05	0	0.00	1	63.60	63.50	-1	1,249	-0.08%
2021/03/02	3	65.70	5	67.34	64.50	-2	1,318	-0.15%
2021/02/26	0	0.00	2	66.60	67.10	-2	1,315	-0.15%
2021/02/24	1	65.00	0	0.00	63.70	1	1,272	0.08%
2021/02/22	5	65.90	6	65.97	65.70	-1	1,261	-0.08%
2021/02/18	1	64.30	0	0.00	63.90	1	1,244	0.08%
2021/02/05	1	60.30	1	60.10	59.90	0	1,220	0.00%
2021/02/03	2	61.30	0	0.00	60.90	2	1,218	0.16%
2021/01/20	2	62.95	2	64.10	61.90	0	1,177	0.00%
2021/01/19	2	64.00	0	0.00	65.00	2	1,165	0.17%
2021/01/13	1	65.70	0	0.00	65.70	1	1,129	0.09%
2021/01/12	0	0.00	4	66.50	65.10	-4	1,122	-0.36%
2021/01/11	2	68.00	0	0.00	68.30	2	1,099	0.18%
2021/01/08	8	69.73	2	69.30	67.60	6	1,086	0.55%
2021/01/07	1	67.10	0	0.00	66.70	1	1,020	0.10%
2021/01/06	3	66.80	1	68.00	66.60	2	1,014	0.20%
2021/01/05	3	68.80	2	69.00	68.60	1	1,006	0.10%
2021/01/04	2	69.90	11	69.86	69.00	-9	995	-0.90%
2020/12/31	5	67.60	3	67.60	67.10	2	961	0.21%
2020/12/30	6	69.35	2	69.55	67.70	4	937	0.43%
2020/12/29	6	69.43	15	68.40	67.50	-9	894	-1.01%
2020/12/28	15	71.27	15	71.73	72.30	0	828	0.00%
2020/12/25	4	66.65	2	66.55	67.80	2	575	0.35%
2020/12/24	2	63.20	0	0.00	61.70	2	412	0.49%
2020/12/23	1	59.60	0	0.00	59.60	1	398	0.25%
2020/12/21	0	0.00	1	61.10	61.10	-1	423	-0.24%
2020/12/17	2	60.55	0	0.00	60.20	2	447	0.45%
2020/12/14	0	0.00	1	60.50	59.80	-1	520	-0.19%
2020/12/11	0	0.00	2	60.30	60.30	-2	524	-0.38%
2020/12/08	0	0.00	1	63.10	62.50	-1	537	-0.19%
2020/12/07	0	0.00	2	62.70	62.70	-2	543	-0.37%
2020/12/04	1	64.30	3	63.00	63.70	-2	546	-0.37%
2020/12/03	0	0.00	1	63.40	62.80	-1	547	-0.18%
2020/12/02	1	63.40	2	63.00	63.10	-1	597	-0.17%
2020/12/01	0	0.00	2	62.65	62.40	-2	610	-0.33%
2020/11/30	0	0.00	3	63.40	62.90	-3	638	-0.47%
2020/11/26	18	65.41	13	65.30	64.00	5	772	0.65%
2020/11/25	4	61.10	0	0.00	60.80	4	766	0.52%
2020/11/17	0	0.00	2	59.20	59.00	-2	765	-0.26%
2020/11/11	1	58.60	0	0.00	58.50	1	782	0.13%
2020/11/10	1	58.20	0	0.00	58.10	1	788	0.13%
2020/11/09	6	59.68	3	58.80	58.70	3	789	0.38%
2020/11/06	0	0.00	1	57.30	57.00	-1	783	-0.13%
2020/11/05	0	0.00	1	57.20	56.80	-1	792	-0.13%
2020/11/04	2	57.20	1	56.80	56.70	1	794	0.13%
2020/11/03	1	56.50	0	0.00	56.50	1	805	0.12%
2020/10/30	1	56.30	0	0.00	55.10	1	825	0.12%
2020/10/29	1	55.80	0	0.00	55.90	1	827	0.12%
2020/10/26	0	0.00	1	58.20	57.80	-1	832	-0.12%
2020/10/20	0	0.00	1	58.10	58.00	-1	873	-0.11%
2020/10/15	2	58.50	0	0.00	58.80	2	953	0.21%
2020/10/06	1	60.40	0	0.00	60.60	1	1,060	0.09%
2020/09/30	5	60.20	0	0.00	60.00	5	1,146	0.44%
2020/09/28	7	60.57	6	60.10	60.60	1	1,367	0.07%
2020/09/25	0	0.00	2	58.90	59.10	-2	1,377	-0.15%
2020/09/24	0	0.00	2	63.60	62.20	-2	1,383	-0.14%
2020/09/22	0	0.00	8	67.11	66.50	-8	1,392	-0.57%
2020/09/21	5	69.82	8	68.74	68.20	-3	1,377	-0.22%
2020/09/18	0	0.00	1	67.80	68.00	-1	1,324	-0.08%
2020/09/14	1	65.00	0	0.00	65.80	1	1,284	0.08%
2020/09/08	0	0.00	2	66.50	66.10	-2	1,262	-0.16%
2020/09/07	3	69.03	4	69.85	67.00	-1	1,255	-0.08%
2020/09/04	5	66.00	7	66.23	66.60	-2	1,219	-0.16%
2020/09/03	0	0.00	1	68.00	68.30	-1	1,212	-0.08%
2020/09/02	2	68.10	2	66.40	66.80	0	1,225	0.00%
2020/09/01	17	68.61	2	68.85	67.60	15	1,207	1.24%
2020/08/31	1	62.90	4	66.68	67.40	-3	1,085	-0.28%
2020/08/28	1	61.40	2	61.50	61.30	-1	1,102	-0.09%
2020/08/27	0	0.00	2	61.90	60.90	-2	1,118	-0.18%
2020/08/26	2	61.05	3	61.03	61.10	-1	1,115	-0.09%
2020/08/25	0	0.00	3	62.10	62.50	-3	1,112	-0.27%
2020/08/24	0	0.00	1	61.50	60.60	-1	1,105	-0.09%
2020/08/20	5	59.50	0	0.00	59.00	5	1,102	0.45%
2020/08/19	5	62.54	1	63.30	62.60	4	1,094	0.37%
2020/08/18	0	0.00	1	64.70	63.50	-1	1,091	-0.09%
2020/08/17	0	0.00	13	62.87	63.10	-13	1,088	-1.19%
2020/08/14	0	0.00	4	63.38	63.80	-4	1,084	-0.37%
2020/08/12	1	63.10	0	0.00	61.20	1	1,074	0.09%
2020/08/11	3	62.93	0	0.00	63.00	3	1,070	0.28%
2020/08/07	0	0.00	4	65.00	64.30	-4	1,067	-0.37%
2020/08/04	0	0.00	3	64.70	64.80	-3	1,040	-0.29%
2020/07/31	0	0.00	6	65.47	65.30	-6	1,036	-0.58%
2020/07/30	0	0.00	2	65.30	65.70	-2	1,039	-0.19%
2020/07/28	4	65.38	5	64.18	63.80	-1	1,048	-0.10%
2020/07/27	2	66.65	10	65.57	65.70	-8	1,055	-0.76%
2020/07/24	8	67.68	14	66.77	67.00	-6	1,076	-0.56%
2020/07/23	41	69.26	2	69.70	69.30	39	1,074	3.63%
2020/07/22	0	0.00	2	66.30	66.90	-2	1,014	-0.20%
2020/07/20	1	65.50	1	65.00	64.80	0	994	0.00%
2020/07/17	3	67.30	0	0.00	66.40	3	986	0.30%
2020/07/16	1	64.50	1	63.90	64.20	0	927	0.00%
2020/07/15	2	65.20	1	65.00	63.90	1	925	0.11%
2020/07/13	5	67.64	8	67.11	66.90	-3	915	-0.33%
2020/07/10	2	65.80	0	0.00	64.80	2	901	0.22%
2020/07/09	8	70.14	18	69.00	66.60	-10	893	-1.12%
2020/07/08	28	67.72	18	67.49	69.00	10	829	1.21%
2020/07/07	5	62.14	15	64.46	65.70	-10	670	-1.49%
2020/07/06	22	60.53	1	60.60	59.80	21	619	3.39%
2020/07/02	2	59.35	4	59.75	59.60	-2	597	-0.33%
2020/06/30	0	0.00	1	56.50	56.90	-1	571	-0.17%
2020/06/29	2	55.80	0	0.00	55.70	2	576	0.35%
2020/06/24	1	56.60	1	57.20	56.70	0	578	0.00%
2020/06/23	1	56.10	0	0.00	56.20	1	588	0.17%
2020/06/18	0	0.00	2	57.00	57.00	-2	608	-0.33%
2020/06/17	1	56.70	0	0.00	56.90	1	608	0.16%
2020/06/16	0	0.00	2	57.70	57.30	-2	614	-0.33%
2020/06/15	2	56.60	0	0.00	56.60	2	624	0.32%
2020/06/12	1	56.70	2	56.45	57.50	-1	628	-0.16%
2020/06/11	4	59.75	4	60.13	58.00	0	631	0.00%
2020/06/10	1	57.90	0	0.00	59.50	1	617	0.16%
2020/06/09	8	60.19	16	59.67	59.00	-8	618	-1.29%
2020/06/08	1	57.60	1	57.50	57.00	0	594	0.00%
2020/06/05	0	0.00	1	59.10	58.50	-1	587	-0.17%
2020/06/04	9	60.31	3	60.80	59.40	6	586	1.02%
2020/06/03	2	53.70	7	56.29	57.50	-5	531	-0.94%
2020/06/02	5	52.40	1	53.00	52.30	4	511	0.78%
2020/05/27	1	50.70	2	50.60	50.50	-1	505	-0.20%
2020/05/26	1	51.00	0	0.00	50.60	1	506	0.20%
2020/05/25	0	0.00	3	50.33	50.60	-3	505	-0.59%
2020/05/21	0	0.00	2	51.95	52.00	-2	507	-0.39%
2020/05/20	1	51.10	0	0.00	50.90	1	508	0.20%
2020/05/18	1	49.80	0	0.00	50.50	1	513	0.19%
2020/05/15	2	52.05	0	0.00	50.60	2	511	0.39%
2020/05/14	1	53.90	0	0.00	52.60	1	508	0.20%
2020/05/08	1	53.50	0	0.00	53.50	1	503	0.20%
2020/04/30	1	54.60	2	55.70	55.60	-1	506	-0.20%
2020/04/29	2	55.15	4	54.78	54.30	-2	496	-0.40%
2020/04/28	3	50.07	4	50.63	51.00	-1	470	-0.21%
2020/04/22	1	44.60	1	46.05	46.55	0	465	0.00%
2020/04/21	0	0.00	2	46.75	45.70	-2	463	-0.43%
2020/04/20	1	48.25	10	48.20	48.10	-9	471	-1.91%
2020/04/17	1	48.45	0	0.00	48.20	1	471	0.21%
2020/04/15	0	0.00	1	47.75	48.50	-1	459	-0.22%
2020/04/14	1	47.00	1	47.20	46.90	0	448	0.00%
2020/04/06	0	0.00	1	40.00	40.70	-1	441	-0.23%
2020/04/01	1	39.80	0	0.00	40.40	1	443	0.23%
2020/03/30	0	0.00	1	37.60	38.85	-1	495	-0.20%
2020/03/27	5	39.39	1	40.10	38.60	4	492	0.81%
2020/03/26	2	38.88	3	39.00	38.50	-1	483	-0.21%
2020/03/25	0	0.00	1	38.00	38.20	-1	472	-0.21%
2020/03/24	0	0.00	1	34.10	34.75	-1	463	-0.22%
2020/03/20	10	33.80	0	0.00	34.10	10	460	2.17%
2020/03/19	1	31.50	0	0.00	31.50	1	452	0.22%
2020/03/18	3	35.87	2	36.00	35.00	1	441	0.23%
2020/03/16	1	38.80	1	40.00	38.90	0	422	0.00%
2020/03/13	1	40.10	0	0.00	42.15	1	417	0.24%
2020/03/12	0	0.00	1	46.10	44.55	-1	404	-0.25%
2020/03/11	1	50.00	0	0.00	49.50	1	383	0.26%
2020/03/06	0	0.00	1	58.10	58.70	-1	364	-0.27%
2020/03/03	1	60.00	0	0.00	59.30	1	371	0.27%
2020/03/02	2	59.35	0	0.00	59.10	2	371	0.54%
2020/02/27	0	0.00	1	62.40	60.80	-1	369	-0.27%
2020/02/25	0	0.00	1	61.30	62.40	-1	369	-0.27%
2020/02/18	1	63.00	0	0.00	62.50	1	369	0.27%
2020/02/13	0	0.00	1	64.30	63.20	-1	371	-0.27%
2020/02/12	0	0.00	1	64.10	64.20	-1	372	-0.27%
2020/02/10	0	0.00	1	63.00	63.20	-1	372	-0.27%
2020/02/07	0	0.00	1	63.60	63.90	-1	376	-0.27%
2020/02/06	1	65.10	2	65.25	65.00	-1	376	-0.27%
2020/02/05	0	0.00	1	65.60	64.80	-1	372	-0.27%
2020/02/04	1	64.00	0	0.00	63.60	1	366	0.27%
2020/02/03	0	0.00	1	61.20	60.90	-1	364	-0.27%
2020/01/31	1	63.30	2	63.20	63.40	-1	364	-0.27%
2020/01/30	5	63.60	0	0.00	63.10	5	360	1.39%
2020/01/20	2	68.85	0	0.00	68.60	2	351	0.57%
2020/01/14	1	70.00	2	69.55	70.00	-1	411	-0.24%
2020/01/13	2	68.00	0	0.00	68.00	2	399	0.50%
2020/01/09	0	0.00	1	68.60	68.70	-1	402	-0.25%
2020/01/08	0	0.00	1	68.80	68.50	-1	404	-0.25%
2020/01/06	1	69.80	1	69.50	69.20	0	401	0.00%
2020/01/03	0	0.00	2	68.80	68.60	-2	394	-0.51%
2019/12/31	0	0.00	2	69.85	69.70	-2	390	-0.51%
2019/12/30	3	70.93	0	0.00	70.80	3	387	0.77%
2019/12/27	1	70.00	1	70.00	69.90	0	378	0.00%
2019/12/26	1	70.60	1	69.60	69.20	0	382	0.00%
2019/12/25	3	69.90	3	71.00	70.00	0	378	0.00%
2019/12/12	0	0.00	1	66.50	66.50	-1	365	-0.27%
2019/12/11	0	0.00	2	66.40	66.50	-2	367	-0.54%
2019/12/10	2	67.10	0	0.00	66.80	2	374	0.53%
2019/12/04	2	67.70	0	0.00	67.60	2	379	0.53%
2019/11/22	3	67.20	0	0.00	66.10	3	411	0.73%
2019/11/21	0	0.00	1	65.60	66.90	-1	410	-0.24%
2019/11/20	0.1	66.30	1	65.70	66.10	-0.9	415	-0.22%
2019/11/19	1	67.10	1	68.30	67.00	0	419	0.00%
2019/11/18	0	0.00	1	68.60	68.50	-1	424	-0.24%
2019/11/15	0	0.00	4	68.80	69.00	-4	427	-0.93%
2019/11/12	1	69.40	1	69.00	69.60	0	437	0.00%
2019/11/11	0	0.00	1	70.50	69.10	-1	434	-0.23%
2019/11/07	0	0.00	3	71.00	70.50	-3	431	-0.70%
2019/11/06	1	71.70	1	72.00	71.20	0	431	0.00%
2019/10/31	1	72.20	1	74.00	72.00	0	441	0.00%
2019/10/30	0	0.00	1	73.50	73.70	-1	440	-0.23%
2019/10/28	1	73.00	4	73.50	72.70	-3	509	-0.59%
2019/10/25	1	73.50	0	0.00	72.70	1	507	0.20%
2019/10/24	6	74.25	3	74.17	73.40	3	501	0.60%
2019/10/23	1	70.80	1	71.60	70.90	0	453	0.00%
2019/10/22	0	0.00	2	71.10	71.10	-2	452	-0.44%
2019/10/18	0	69.60	1	69.60	69.60	-1	452	-0.21%
2019/10/17	0	0.00	0.7	69.60	69.50	-0.7	452	-0.15%
2019/10/09	1	71.80	3	72.37	71.50	-2	447	-0.45%
2019/10/08	0	0.00	2	73.00	72.80	-2	446	-0.45%
2019/10/03	0	0.00	2	73.00	72.70	-2	446	-0.45%
2019/10/02	2	72.90	2	72.95	73.50	0	447	0.00%
2019/10/01	0	0.00	1	71.60	72.90	-1	445	-0.22%
2019/09/24	0	0.00	1	73.10	72.80	-1	532	-0.19%
2019/09/23	1	73.30	0	0.00	72.90	1	531	0.19%
2019/09/20	0	0.00	2	73.90	73.30	-2	529	-0.38%
2019/09/18	0	0.00	10	73.00	72.40	-10	512	-1.95%
2019/09/17	2	73.10	1	73.30	73.20	1	508	0.20%
2019/09/16	11	72.51	1	72.80	72.50	10	505	1.98%
2019/09/12	1	73.50	1	73.20	72.70	0	506	0.00%
2019/09/09	0	0.00	1	72.80	72.80	-1	517	-0.19%
2019/09/06	0	0.00	3	72.60	72.30	-3	514	-0.58%
2019/09/04	1	72.10	0	0.00	72.10	1	519	0.19%
2019/09/03	4	72.23	0	0.00	72.10	4	518	0.77%
2019/09/02	3	71.30	3	71.40	71.40	0	511	0.00%
2019/08/27	0	0.00	2	70.95	71.40	-2	481	-0.42%
2019/08/26	3	69.33	0	0.00	69.10	3	476	0.63%
2019/08/23	3	70.00	5	70.50	70.50	-2	475	-0.42%
2019/08/22	0	0.00	1	70.00	69.70	-1	466	-0.21%
2019/08/21	1	72.00	4	72.28	72.10	-3	457	-0.66%
2019/08/19	1	71.10	0	0.00	71.10	1	447	0.22%
2019/08/16	0	0.00	5	70.38	71.10	-5	448	-1.11%
2019/08/15	0	0.00	1	67.20	68.50	-1	442	-0.23%
2019/08/08	0	0.00	1	68.50	68.20	-1	448	-0.22%
2019/08/07	1	67.60	0	0.00	67.60	1	449	0.22%
2019/08/06	1	65.50	2	67.40	67.70	-1	456	-0.22%
2019/08/02	1	71.00	3	70.93	71.10	-2	459	-0.43%
2019/07/31	3	75.87	3	75.40	74.20	0	485	0.00%
2019/07/30	0	0.00	4	73.55	73.60	-4	424	-0.94%
2019/07/26	1	71.60	0	0.00	72.10	1	423	0.24%
2019/07/23	2	73.10	1	73.60	73.30	1	449	0.22%
2019/07/22	0	0.00	1	72.90	73.00	-1	462	-0.22%
2019/07/19	3	72.27	5	72.34	72.20	-2	467	-0.43%
2019/07/17	1	72.90	3	73.20	72.50	-2	486	-0.41%
2019/07/11	1	71.90	1	72.50	71.70	0	521	0.00%
2019/07/08	1	72.90	0	0.00	72.90	1	541	0.18%
2019/07/05	3	73.30	1	73.20	73.00	2	567	0.35%
2019/07/04	2	74.60	3	74.90	73.80	-1	694	-0.14%
2019/07/03	12	74.23	12	74.59	73.50	0	699	0.00%
2019/07/02	5	70.24	0	0.00	70.30	5	646	0.77%
2019/07/01	2	69.30	0	0.00	69.20	2	643	0.31%
2019/06/28	0	0.00	2	68.80	68.40	-2	655	-0.31%
2019/06/27	1	68.00	2	68.45	67.80	-1	660	-0.15%
2019/06/24	0	0.00	4	67.80	67.90	-4	704	-0.57%
2019/06/18	2	69.45	2	69.00	69.00	0	730	0.00%
2019/06/14	0	0.00	1	67.20	66.70	-1	819	-0.12%
2019/06/13	0.1	67.20	1	67.50	67.20	-0.9	831	-0.11%
2019/06/04	0	0.00	1	65.80	65.30	-1	866	-0.12%
2019/05/17	1	65.00	0	0.00	65.50	1	1,077	0.09%
2019/05/13	2	65.50	0	0.00	64.20	2	1,257	0.16%
2019/05/09	2	65.85	2	65.65	65.50	0	1,257	0.00%
2019/05/08	2	69.15	5	69.50	69.10	-3	1,229	-0.24%
2019/05/07	1	71.10	0	0.00	71.00	1	1,226	0.08%
2019/05/02	1	71.70	0	0.00	71.80	1	1,242	0.08%
2019/04/30	1	71.40	0	0.00	71.40	1	1,243	0.08%
2019/04/29	4	72.85	3	71.70	71.50	1	1,243	0.08%
2019/04/26	7	74.56	1	74.60	74.30	6	1,230	0.49%
2019/04/25	3	76.00	2	76.10	75.90	1	1,220	0.08%
2019/04/24	6	78.08	0	0.00	76.80	6	1,239	0.48%
2019/04/23	2	76.10	0	0.00	76.30	2	1,228	0.16%
2019/04/19	0	0.00	2	77.30	77.70	-2	1,279	-0.16%
2019/04/18	5	77.90	6	76.43	76.20	-1	1,281	-0.08%
2019/04/17	7	77.46	5	77.80	77.80	2	1,303	0.15%
2019/04/16	8	77.30	8	77.10	77.10	0	1,328	0.00%
2019/04/12	1	77.50	1	76.50	77.00	0	1,348	0.00%
2019/04/11	1	77.30	0	0.00	77.10	1	1,359	0.07%
2019/04/10	22	82.25	25	80.99	78.70	-3	1,340	-0.22%
2019/04/09	4	78.45	2	78.30	79.60	2	1,218	0.16%
2019/04/08	1	77.90	1	77.30	77.50	0	1,218	0.00%
2019/04/03	0	0.00	2	77.20	77.20	-2	1,238	-0.16%
2019/04/02	2	77.70	0	0.00	77.60	2	1,269	0.16%
2019/03/29	2	77.25	2	76.75	75.70	0	1,332	0.00%
2019/03/25	2	75.80	0	0.00	75.80	2	1,466	0.14%
2019/03/22	2	78.30	5	77.20	77.10	-3	1,600	-0.19%
2019/03/21	2	78.25	2	78.00	78.30	0	1,639	0.00%
2019/03/20	2	77.95	0	0.00	77.30	2	1,671	0.12%
2019/03/19	6	77.63	6	78.42	77.40	0	1,704	0.00%
2019/03/18	0	0.00	1	75.40	75.50	-1	1,629	-0.06%
2019/03/14	0	0.00	10	77.00	76.80	-10	1,626	-0.61%
2019/03/08	1	74.70	0	0.00	74.90	1	1,734	0.06%
2019/03/07	0	0.00	2	76.00	75.50	-2	1,747	-0.11%
2019/02/26	5	78.76	1	79.30	77.50	4	2,073	0.19%
2019/02/25	0	0.00	1	77.70	78.90	-1	2,074	-0.05%
2019/02/22	0	0.00	3	77.83	77.50	-3	2,126	-0.14%
2019/02/21	0.1	78.50	1	77.30	78.50	-0.9	2,330	-0.04%
2019/02/20	1	80.10	18	78.74	77.70	-17	2,379	-0.71%
2019/02/19	1	78.80	2	78.70	78.50	-1	2,354	-0.04%
2019/02/18	9	79.96	2	78.55	78.80	7	2,334	0.30%
2019/02/15	6	79.85	39	79.21	78.50	-33	2,314	-1.43%
2019/02/14	9	79.32	8	79.29	80.70	1	2,282	0.04%
2019/02/13	11	73.43	0	0.00	73.40	11	2,156	0.51%
2019/02/12	0	0.00	1	73.40	73.40	-1	2,158	-0.05%
2019/01/29	1	71.80	0	0.00	72.00	1	2,218	0.05%
2019/01/28	0	0.00	1	72.20	71.70	-1	2,234	-0.04%
2019/01/25	1	71.60	0	0.00	71.60	1	2,286	0.04%
2019/01/24	1	71.60	3	72.07	71.40	-2	2,345	-0.09%
2019/01/23	0	0.00	2	71.70	71.80	-2	2,418	-0.08%
2019/01/22	0	0.00	1	71.60	71.40	-1	2,423	-0.04%
2019/01/21	2	71.50	1	71.30	71.40	1	2,437	0.04%
2019/01/16	3	73.83	1	73.20	72.60	2	2,556	0.08%
2019/01/15	0	0.00	2	71.80	71.80	-2	2,536	-0.08%
2019/01/14	0	0.00	1	71.60	71.40	-1	2,535	-0.04%
2019/01/11	2	71.90	12	71.85	72.10	-10	2,531	-0.40%
2019/01/09	7	75.74	6	75.77	75.80	1	2,484	0.04%
2019/01/08	3	75.23	0	0.00	74.30	3	2,457	0.12%
2019/01/07	2	72.80	2	73.10	73.20	0	2,436	0.00%
2019/01/04	3	70.93	2	70.35	70.60	1	2,441	0.04%
2019/01/03	1	73.40	2	75.35	73.30	-1	2,441	-0.04%
2018/12/28	0	0.00	5	76.82	77.10	-5	2,433	-0.21%
2018/12/27	7	76.46	10	77.99	76.30	-3	2,444	-0.12%
2018/12/26	12	77.38	7	78.87	75.20	5	2,421	0.21%
2018/12/25	7	77.83	1	77.70	77.80	6	2,401	0.25%
2018/12/24	5	81.42	10	81.44	80.20	-5	2,392	-0.21%
2018/12/22	1	77.80	1	77.60	77.60	0	2,332	0.00%
2018/12/21	4	78.15	3	78.23	78.10	1	2,362	0.04%
2018/12/20	3	78.60	4	79.35	77.50	-1	2,403	-0.04%
2018/12/19	7	79.16	8	77.98	78.20	-1	2,387	-0.04%
2018/12/18	6	80.18	5	80.44	80.10	1	2,436	0.04%
2018/12/17	16	80.33	16	81.48	80.50	0	2,375	0.00%
2018/12/14	16	77.13	18	76.81	76.00	-2	2,245	-0.09%
2018/12/13	6	75.80	5	76.36	75.60	1	2,200	0.05%
2018/12/12	13	76.13	2	73.70	75.00	11	2,162	0.51%
2018/12/11	2	70.90	2	70.30	70.20	0	2,124	0.00%
2018/12/10	1	70.40	2	70.30	70.80	-1	2,130	-0.05%
2018/12/07	3	72.07	1	73.20	72.50	2	2,131	0.09%
2018/12/06	3	70.80	1	73.20	70.60	2	2,131	0.09%
2018/12/05	0	0.00	14	74.39	74.30	-14	2,130	-0.66%
2018/12/04	8	78.06	8	76.51	75.80	0	2,176	0.00%
2018/12/03	10	76.93	8	76.85	76.50	2	2,146	0.09%
2018/11/30	0	0.00	2	74.05	73.80	-2	2,107	-0.09%
2018/11/29	7	75.39	1	73.20	73.20	6	2,104	0.29%
2018/11/28	0	0.00	1	74.50	74.10	-1	2,063	-0.05%
2018/11/27	14	75.16	8	74.66	74.80	6	2,059	0.29%
2018/11/26	15	70.17	22	70.93	75.00	-7	1,989	-0.35%
2018/11/23	28	72.11	10	72.66	71.20	18	1,907	0.94%
2018/11/22	8	72.05	10	71.24	68.60	-2	1,814	-0.11%
2018/11/21	17	72.24	18	72.27	72.40	-1	1,789	-0.06%
2018/11/20	36	71.45	20	72.12	72.60	16	1,746	0.92%
2018/11/19	7	67.44	8	67.31	68.20	-1	1,629	-0.06%
2018/11/15	2	62.30	2	62.00	62.20	0	1,560	0.00%
2018/11/14	7	62.30	1	62.80	62.00	6	1,565	0.38%
2018/11/13	0	0.00	3	61.50	63.00	-3	1,578	-0.19%
2018/11/09	1	62.60	0	0.00	62.60	1	1,602	0.06%
2018/11/08	1	65.30	1	63.20	62.80	0	1,602	0.00%
2018/11/07	11	63.15	4	64.30	64.20	7	1,595	0.44%
2018/11/06	3	66.03	5	64.66	62.40	-2	1,598	-0.13%
2018/11/05	3	63.57	0	0.00	64.40	3	1,572	0.19%
2018/11/02	8	64.41	8	64.26	63.70	0	1,565	0.00%
2018/11/01	4	63.10	2	63.30	63.00	2	1,570	0.13%
2018/10/31	3	58.17	8	60.64	62.50	-5	1,521	-0.33%
2018/10/30	7	57.51	7	56.46	56.90	0	1,451	0.00%
2018/10/29	9	58.99	6	58.93	58.70	3	1,468	0.20%
2018/10/26	3	60.20	5	61.30	58.70	-2	1,498	-0.13%
2018/10/25	8	60.66	4	60.60	61.20	4	1,453	0.28%
2018/10/24	2	60.55	1	61.00	60.00	1	1,398	0.07%
2018/10/19	1	58.60	1	59.00	59.00	0	1,383	0.00%
2018/10/17	8	63.13	6	62.27	61.70	2	1,401	0.14%
2018/10/16	0	0.00	1	61.90	61.00	-1	1,421	-0.07%
2018/10/15	5	62.20	5	62.60	61.00	0	1,429	0.00%
2018/10/12	6	60.58	6	59.85	60.60	0	1,427	0.00%
2018/10/11	2	59.40	6	60.57	59.40	-4	1,417	-0.28%
2018/10/09	2	68.50	1	68.30	66.00	1	1,413	0.07%
2018/10/08	1	68.90	0	0.00	69.10	1	1,409	0.07%
2018/10/05	7	69.24	8	71.18	68.80	-1	1,430	-0.07%
2018/10/04	0	0.00	3	72.70	72.70	-3	1,416	-0.21%
2018/10/03	0	0.00	1	75.30	73.20	-1	1,419	-0.07%
2018/10/02	4	76.40	7	76.60	75.10	-3	1,422	-0.21%
2018/10/01	4	73.90	0	0.00	74.80	4	1,409	0.28%
2018/09/28	3	73.37	2	73.90	74.00	1	1,417	0.07%
2018/09/27	9	78.23	3	76.97	75.90	6	1,400	0.43%
2018/09/26	18	77.50	18	78.30	77.50	0	1,412	0.00%
2018/09/25	1	79.00	11	80.06	78.60	-10	1,463	-0.68%
2018/09/21	0	0.00	1	72.00	73.00	-1	1,399	-0.07%
2018/09/20	6	73.12	6	71.55	71.10	0	1,410	0.00%
2018/09/18	2	74.55	1	75.00	73.10	1	1,431	0.07%
2018/09/17	1	76.80	1	75.60	76.40	0	1,449	0.00%
2018/09/14	10	75.00	3	74.53	75.90	7	1,454	0.48%
2018/09/13	0	0.00	1	73.00	72.60	-1	1,452	-0.07%
2018/09/12	1	70.80	2	70.15	70.90	-1	1,464	-0.07%
2018/09/11	0	0.00	1	69.90	70.20	-1	1,512	-0.07%
2018/09/10	6	71.43	2	68.10	68.10	4	1,527	0.26%
2018/09/07	2	76.10	1	79.90	75.60	1	1,518	0.07%
2018/09/04	2	79.05	0	0.00	79.80	2	1,859	0.11%
2018/09/03	0	0.00	2	79.00	79.00	-2	1,916	-0.10%
2018/08/31	2	83.00	0	0.00	83.10	2	1,936	0.10%
2018/08/30	5	84.00	5	83.80	82.70	0	2,057	0.00%
2018/08/28	1	82.80	2	82.75	82.80	-1	2,175	-0.05%
2018/08/27	1	82.00	10	82.13	83.40	-9	2,204	-0.41%
2018/08/24	13	80.98	0	0.00	81.00	13	2,221	0.59%
2018/08/23	0	0.00	1	93.60	92.20	-1	2,296	-0.04%
2018/08/21	0	0.00	1	95.60	94.30	-1	2,519	-0.04%
2018/08/20	0	0.00	1	96.00	96.70	-1	2,534	-0.04%
2018/08/17	2	96.60	4	97.23	96.70	-2	2,525	-0.08%
2018/08/16	0	0.00	3	94.90	94.80	-3	2,512	-0.12%
2018/08/15	0	0.00	2	94.40	93.60	-2	2,512	-0.08%
2018/08/13	1	90.00	1	95.30	92.00	0	2,567	0.00%
2018/08/09	2	96.25	2	96.10	95.90	0	2,563	0.00%
2018/08/08	13	97.68	7	98.30	97.10	6	2,566	0.23%
2018/08/07	0	0.00	3	93.70	94.50	-3	2,531	-0.12%
2018/08/06	1	95.00	1	93.90	93.30	0	2,556	0.00%
2018/08/03	3	95.33	7	96.13	94.50	-4	2,579	-0.16%
2018/08/02	6	94.52	4	94.73	92.60	2	2,578	0.08%
2018/08/01	2	91.15	2	91.15	91.00	0	2,594	0.00%
2018/07/30	2	90.05	0	0.00	89.00	2	2,684	0.07%
2018/07/27	0	0.00	2	91.70	91.20	-2	2,707	-0.07%
2018/07/26	1	91.40	1	91.90	91.40	0	2,731	0.00%
2018/07/25	1	91.10	1	92.00	91.10	0	2,764	0.00%
2018/07/23	3	89.17	4	89.43	88.90	-1	2,853	-0.04%
2018/07/20	1	92.00	2	92.55	92.00	-1	2,843	-0.04%
2018/07/19	2	93.15	3	94.00	92.00	-1	2,842	-0.04%
2018/07/18	5	94.30	4	94.88	94.20	1	2,855	0.04%
2018/07/17	2	94.20	1	94.60	94.20	1	2,888	0.03%
2018/07/16	2	95.40	1	94.90	95.00	1	2,918	0.03%
2018/07/13	5	96.28	1	97.60	95.50	4	2,939	0.14%
2018/07/12	1	94.00	0	0.00	94.00	1	2,932	0.03%
2018/07/11	0	0.00	3	93.03	93.20	-3	2,964	-0.10%
2018/07/09	2	95.70	0	0.00	92.70	2	3,063	0.07%
2018/07/06	0	0.00	3	94.00	94.70	-3	3,074	-0.10%
2018/07/05	0	0.00	4	95.78	94.30	-4	3,102	-0.13%
2018/07/04	21	95.03	14.1	94.76	95.80	6.9	3,119	0.22%
2018/07/03	7	102.86	20	103.05	101.00	-13	3,149	-0.41%
2018/07/02	15	100.17	7	99.96	99.10	8	3,105	0.26%
2018/06/29	6	99.68	3	99.60	99.80	3	3,137	0.10%
2018/06/28	1	97.20	1	98.00	97.30	0	3,153	0.00%
2018/06/27	2	100.00	4	99.93	98.00	-2	3,216	-0.06%
2018/06/26	6	97.13	4	98.03	98.50	2	3,328	0.06%
2018/06/25	3	100.07	1	99.90	99.20	2	3,371	0.06%
2018/06/22	7	99.14	6	99.30	99.10	1	3,397	0.03%
2018/06/21	4	101.63	3	102.00	100.50	1	3,424	0.03%
2018/06/20	15	100.43	13	102.00	102.00	2	3,477	0.06%
2018/06/19	1.1	108.93	3	110.00	107.00	-1.9	3,482	-0.06%
2018/06/15	10	111.85	18	111.64	109.50	-8	3,532	-0.23%
2018/06/14	5	108.90	8	109.25	109.00	-3	3,523	-0.09%
2018/06/13	12	110.92	30	115.67	109.00	-18	3,563	-0.51%
2018/06/12	47	115.89	53	115.94	113.50	-6	3,606	-0.17%
2018/06/11	17	109.88	9	110.50	109.00	8	3,437	0.23%
2018/06/08	11	107.55	3	106.50	108.00	8	3,490	0.23%
2018/06/07	26	110.19	24	109.58	107.00	2	3,543	0.06%
2018/06/06	7	103.71	2	104.00	103.50	5	3,554	0.14%
2018/06/05	1	109.50	2	106.50	105.00	-1	3,823	-0.03%
2018/06/04	2	102.25	1	104.00	104.50	1	3,856	0.03%
2018/06/01	2	103.00	11	103.55	102.00	-9	3,915	-0.23%
2018/05/31	20	106.05	8	106.69	102.00	12	4,023	0.30%
2018/05/30	16	102.18	24	103.15	105.00	-8	4,178	-0.19%
2018/05/29	3	98.33	1	97.50	95.80	2	4,251	0.05%
2018/05/28	1	97.90	2	98.55	97.80	-1	4,561	-0.02%
2018/05/25	0	0.00	5	97.10	96.60	-5	4,671	-0.11%
2018/05/24	2	96.05	1	97.40	97.50	1	4,983	0.02%
2018/05/23	2	96.40	1	97.30	96.30	1	5,186	0.02%
2018/05/22	3	98.20	2	100.15	98.20	1	5,321	0.02%
2018/05/21	9	96.76	14	96.96	98.50	-5	5,323	-0.09%
2018/05/18	5	94.82	1	95.30	94.40	4	5,309	0.08%
2018/05/17	2	98.10	2	95.30	95.60	0	5,335	0.00%
2018/05/15	5	98.58	0	0.00	97.50	5	5,422	0.09%
2018/05/14	7	99.39	5	99.28	100.50	2	5,505	0.04%
2018/05/11	0	0.00	1	99.90	97.00	-1	5,539	-0.02%
2018/05/10	1	100.00	4	100.25	100.00	-3	5,591	-0.05%
2018/05/09	5	101.14	2	100.50	99.60	3	5,667	0.05%
2018/05/08	4	97.15	5	98.08	98.10	-1	5,789	-0.02%
2018/05/07	0	0.00	1	94.40	94.40	-1	5,765	-0.02%
2018/05/04	7	92.31	4	93.48	94.30	3	5,852	0.05%
2018/05/03	4	93.13	2	93.60	93.30	2	5,862	0.03%
2018/05/02	4	95.80	4	95.10	93.30	0	5,864	0.00%
2018/04/30	7	97.49	8	97.88	97.10	-1	5,898	-0.02%
2018/04/27	18	97.78	17	98.14	97.00	1	5,901	0.02%
2018/04/26	3	102.67	3	101.33	100.00	0	5,851	0.00%
2018/04/25	2	100.00	2	102.00	102.00	0	5,858	0.00%
2018/04/24	7	102.43	2	103.00	101.00	5	5,928	0.08%
2018/04/23	5	106.90	12	106.50	107.00	-7	5,988	-0.12%
2018/04/20	5	108.80	7	110.14	109.00	-2	5,988	-0.03%
2018/04/19	3	109.00	6	109.92	108.50	-3	5,973	-0.05%
2018/04/18	2	108.75	2	109.75	107.50	0	6,009	0.00%
2018/04/17	4	108.00	3	107.33	107.00	1	6,038	0.02%
2018/04/16	17	112.06	14	113.07	111.50	3	6,048	0.05%
2018/04/13	0	0.00	1	108.50	108.00	-1	6,030	-0.02%
2018/04/12	6	108.33	1	109.00	108.50	5	6,065	0.08%
2018/04/11	13	112.50	6	112.42	107.50	7	6,075	0.12%
2018/04/10	8	108.44	5	108.70	109.00	3	6,106	0.05%
2018/04/09	3	109.50	17	109.35	110.50	-14	6,211	-0.23%
2018/04/03	2	102.25	13	100.54	104.00	-11	6,142	-0.18%
2018/04/02	6	101.50	1	101.50	102.50	5	6,159	0.08%
2018/03/31	3	104.00	3	104.17	104.00	0	6,191	0.00%
2018/03/30	8	103.69	12	101.96	102.00	-4	6,275	-0.06%
2018/03/29	23	102.50	16	101.69	104.00	7	6,326	0.11%
2018/03/28	8	107.94	9.3	108.46	108.50	-1.3	6,249	-0.02%
2018/03/27	8	113.13	4	114.00	112.50	4	6,302	0.06%
2018/03/26	3	111.67	3	111.33	112.00	0	6,368	0.00%
2018/03/23	8	109.19	4	109.38	110.00	4	6,419	0.06%
2018/03/22	10	117.45	17	116.53	115.00	-7	6,456	-0.11%
2018/03/21	8	119.69	9	119.50	117.00	-1	6,643	-0.02%
2018/03/20	10	117.50	7	117.64	118.00	3	6,890	0.04%
2018/03/19	8	118.75	4	119.50	119.00	4	7,074	0.06%
2018/03/16	5	119.30	5	120.20	118.50	0	7,085	0.00%
2018/03/15	10	115.80	6	117.42	119.00	4	7,085	0.06%
2018/03/14	4	119.13	7	119.57	119.00	-3	7,217	-0.04%
2018/03/13	11	120.55	5	121.40	120.00	6	7,253	0.08%
2018/03/12	14	122.18	11	123.64	121.00	3	7,260	0.04%
2018/03/09	39	122.47	36	123.08	121.00	3	7,263	0.04%
2018/03/08	11	119.77	4	120.00	118.00	7	7,053	0.10%
2018/03/07	6	118.58	4	118.50	117.50	2	7,034	0.03%
2018/03/06	13	120.96	25	120.34	120.00	-12	6,982	-0.17%
2018/03/05	26	123.23	49	123.73	117.50	-23	6,916	-0.33%
2018/03/02	16	119.97	19	120.92	122.50	-3	6,672	-0.04%
2018/03/01	73	118.75	51.5	119.22	123.50	21.5	6,503	0.33%
2018/02/27	8	113.63	8	117.63	112.50	0	6,202	0.00%
2018/02/26	18	119.97	24	118.38	117.00	-6	6,101	-0.10%
2018/02/23	10	115.35	16	117.41	118.50	-6	5,824	-0.10%
2018/02/22	5	103.40	7	105.00	108.00	-2	5,674	-0.04%
2018/02/21	4	98.33	3	99.33	98.50	1	5,552	0.02%
2018/02/12	2	97.00	5	95.80	94.10	-3	5,546	-0.05%
2018/02/09	1	93.50	1	95.10	94.50	0	5,603	0.00%
2018/02/08	1	97.40	5	97.82	97.40	-4	5,642	-0.07%
2018/02/07	10	100.07	5.5	100.29	97.00	4.5	5,735	0.08%
2018/02/06	10	97.79	12	97.28	95.40	-2	5,724	-0.03%
2018/02/05	7	106.64	5	106.60	106.00	2	5,663	0.04%
2018/02/02	8	112.06	4	111.50	109.50	4	5,664	0.07%
2018/02/01	13	112.65	7	113.00	110.00	6	5,671	0.11%
2018/01/31	27	111.78	19	111.16	112.50	8	5,661	0.14%
2018/01/30	5	107.10	4	106.63	105.50	1	5,505	0.02%
2018/01/29	9	109.00	8	106.31	109.00	1	5,525	0.02%
2018/01/26	6	102.42	9	101.88	103.00	-3	5,531	-0.05%
2018/01/25	5	101.80	7	102.50	101.00	-2	5,540	-0.04%
2018/01/24	14	100.07	5	100.92	102.00	9	5,597	0.16%
2018/01/23	4	103.75	2	103.75	102.50	2	5,596	0.04%
2018/01/22	2	104.50	4	104.38	105.50	-2	5,714	-0.03%
2018/01/19	1	104.50	1	104.50	104.50	0	5,827	0.00%
2018/01/18	29	106.33	35	108.53	105.50	-6	5,893	-0.10%
2018/01/17	7	108.07	7	106.79	107.50	0	5,870	0.00%
2018/01/16	9	105.33	6	104.58	104.00	3	5,886	0.05%
2018/01/15	5	105.90	23	105.02	105.00	-18	6,017	-0.30%
2018/01/12	1	110.00	3	108.33	107.00	-2	6,147	-0.03%
2018/01/11	3	104.00	6	102.50	106.00	-3	6,342	-0.05%
2018/01/10	8	103.13	7	103.21	103.00	1	6,429	0.02%
2018/01/09	57	104.30	57	106.37	103.00	0	6,585	0.00%
2018/01/08	33	110.08	15	109.33	107.50	18	6,619	0.27%
2018/01/05	6	108.83	1	110.00	108.00	5	6,703	0.07%
2018/01/04	4.2	111.14	8	110.13	111.00	-3.8	6,893	-0.06%
2018/01/03	8.3	114.22	20	114.58	113.50	-11.7	7,049	-0.17%
2018/01/02	17	110.47	9	109.11	110.00	8	7,200	0.11%