美琪瑪 (4721)-富邦-陽明券商分點個股進出

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
72.0
漲跌
▼1.0
漲幅
-1.37%
成交量
431張
產業
上櫃化工類股
773人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

美琪瑪 (4721)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/05/03	2	73.10	0	0.00	72.00	2	234	0.85%
2024/05/02	5.2	75.19	0	0.00	73.00	5.2	229	2.27%
2024/04/30	2	76.00	15.1	75.88	76.50	-13.1	208	-6.30%
2024/04/29	0	0.00	20	69.10	69.60	-20	192	-10.40%
2024/04/25	0.1	68.80	0	0.00	68.10	0.1	191	0.05%
2024/04/22	0	68.00	1	68.10	67.70	-1	193	-0.51%
2024/04/19	1	69.20	2	68.00	68.30	-1	192	-0.51%
2024/04/18	0.1	70.40	0	0.00	70.40	0.1	187	0.05%
2024/04/17	0	0.00	3	70.83	71.00	-3	188	-1.59%
2024/04/16	2	69.76	0	0.00	69.40	2	186	1.08%
2024/04/15	1	73.00	1	72.40	72.50	0	181	0.01%
2024/04/12	0	73.71	3	73.53	74.00	-3	180	-1.66%
2024/04/11	0.1	73.70	0	0.00	73.70	0.1	181	0.03%
2024/04/10	0.1	75.00	0	0.00	75.00	0.1	181	0.03%
2024/04/09	0	73.90	0	0.00	73.60	0	179	0.01%
2024/04/08	1	72.21	0	0.00	72.20	1	177	0.57%
2024/04/03	1	73.70	0	0.00	73.50	1	176	0.57%
2024/04/01	0	74.80	0	0.00	74.70	0	174	0.00%
2024/03/29	0.1	74.40	0	0.00	73.80	0.1	174	0.06%
2024/03/27	0	0.00	1	74.30	74.10	-1	172	-0.58%
2024/03/22	0.1	73.02	0	0.00	74.00	0.1	171	0.07%
2024/03/20	1	72.80	5	72.80	72.90	-4	179	-2.22%
2024/03/19	0	0.00	2	73.80	73.80	-2	181	-1.10%
2024/03/18	3.2	73.09	0	0.00	72.70	3.2	181	1.73%
2024/03/15	2.1	74.42	1	74.50	74.50	1.1	183	0.60%
2024/03/14	0.1	75.00	0	0.00	75.10	0.1	186	0.03%
2024/03/13	1	77.10	2	76.15	75.50	-1	189	-0.53%
2024/03/12	6	76.33	0	0.00	76.10	6	193	3.10%
2024/03/11	1	74.60	2	75.50	75.40	-1	200	-0.50%
2024/03/08	1.1	75.73	5	75.28	75.30	-3.9	212	-1.85%
2024/03/07	2	77.10	1	76.90	76.90	1	222	0.45%
2024/03/06	0	0.00	1	78.10	78.10	-1	321	-0.31%
2024/03/04	0.1	78.90	0	0.00	78.60	0.1	366	0.03%
2024/03/01	1.1	78.81	0	0.00	78.80	1.1	367	0.29%
2024/02/29	0.1	79.70	1	79.40	79.50	-1	367	-0.26%
2024/02/27	1	80.50	0	0.00	79.70	1	367	0.27%
2024/02/26	0	80.00	0	0.00	80.90	0	369	0.01%
2024/02/22	0	0.00	0	81.10	80.50	0	374	-0.01%
2024/02/21	0	81.65	0	0.00	81.70	0	376	0.00%
2024/02/19	0.2	82.50	0	82.80	82.50	0.2	378	0.05%
2024/02/15	1	78.10	0	0.00	78.40	1	384	0.26%
2024/02/05	0.1	78.50	0	0.00	78.60	0.1	382	0.03%
2024/01/30	0	0.00	3	80.63	80.10	-3	378	-0.79%
2024/01/29	0.2	80.50	0	0.00	80.70	0.2	379	0.05%
2024/01/24	0.1	82.50	1	82.30	82.40	-0.9	376	-0.24%
2024/01/23	0.1	81.60	0	0.00	82.30	0.1	378	0.03%
2024/01/18	0.2	80.90	0	0.00	80.50	0.2	377	0.05%
2024/01/17	0.1	80.90	0	0.00	80.50	0.1	378	0.03%
2024/01/16	0	0.00	1	83.47	83.00	-1	377	-0.26%
2024/01/12	0	0.00	2	83.60	83.90	-2	379	-0.53%
2024/01/10	0	84.20	0	0.00	83.70	0	380	0.00%
2024/01/09	0	0.00	0.3	85.18	84.90	-0.3	383	-0.07%
2024/01/08	0.1	86.50	0	0.00	86.00	0.1	386	0.03%
2024/01/05	0.1	86.00	0	0.00	86.00	0.1	387	0.03%
2024/01/04	0	0.00	1	84.30	84.50	-1	387	-0.26%
2024/01/03	1	85.30	1	85.50	85.10	0	388	0.00%
2024/01/02	0.1	87.00	0	0.00	86.70	0.1	385	0.01%
2023/12/25	0.1	87.20	0	0.00	86.80	0.1	383	0.01%
2023/12/22	1.1	86.76	0	0.00	87.50	1.1	383	0.29%
2023/12/21	0.2	87.57	0	0.00	87.80	0.2	382	0.04%
2023/12/20	0.1	87.40	0	0.00	87.40	0.1	382	0.01%
2023/12/18	10.2	89.00	2	89.25	88.60	8.2	382	2.13%
2023/12/14	0.1	90.00	0	0.00	90.40	0.1	376	0.01%
2023/12/13	0.2	90.05	0	0.00	89.90	0.2	373	0.05%
2023/12/11	0	0.00	0.1	88.84	89.90	-0.1	413	-0.02%
2023/12/08	0	0.00	0.1	89.70	89.00	-0.1	422	-0.01%
2023/12/07	0	0.00	0.3	90.50	89.10	-0.3	419	-0.08%
2023/12/06	1.2	91.04	1	91.20	90.30	0.1	414	0.04%
2023/12/05	1	91.39	1.6	90.45	90.10	-0.5	404	-0.14%
2023/12/04	2.1	89.60	7.5	91.19	89.50	-5.4	390	-1.38%
2023/12/01	52.5	94.12	43	94.05	91.20	9.5	375	2.52%
2023/11/30	20	89.80	4.1	90.13	91.10	15.9	277	5.75%
2023/11/29	0.1	82.90	0	0.00	82.90	0.1	230	0.04%
2023/11/28	0.1	82.86	0	0.00	83.30	0.1	229	0.04%
2023/11/27	0.1	84.10	0	0.00	82.20	0.1	228	0.02%
2023/11/24	1	83.20	0	0.00	83.70	1	231	0.44%
2023/11/22	0	0.00	2.1	83.41	84.20	-2.1	227	-0.92%
2023/11/20	0.1	82.25	0	0.00	83.20	0.1	224	0.02%
2023/11/17	0	0.00	1	81.60	81.70	-1	221	-0.45%
2023/11/16	1	81.80	0	82.90	82.20	1	222	0.45%
2023/11/15	2	83.15	4	82.05	82.90	-2	220	-0.91%
2023/11/10	1.1	77.83	0	0.00	80.20	1.1	215	0.49%
2023/11/08	1	80.00	0	0.00	79.90	1	224	0.45%
2023/11/06	0	79.70	1	79.90	79.60	-1	239	-0.42%
2023/11/03	0	77.60	0	0.00	78.00	0	247	0.00%
2023/11/02	0	77.40	0	0.00	77.20	0	252	0.00%
2023/10/31	0	77.00	0	0.00	76.30	0	256	0.00%
2023/10/30	0.1	77.71	2	77.30	77.30	-1.9	259	-0.75%
2023/10/25	0	79.35	0	0.00	79.20	0	286	0.00%
2023/10/23	0.1	78.50	0	0.00	77.60	0.1	291	0.02%
2023/10/18	1	80.70	0	0.00	80.30	1	301	0.33%
2023/10/17	1	81.80	3	81.83	81.90	-2	301	-0.67%
2023/10/13	0.1	79.83	0	0.00	81.80	0.1	305	0.03%
2023/10/11	0.1	79.50	0	0.00	79.10	0.1	318	0.02%
2023/10/06	0	0.00	1	80.70	80.50	-1	326	-0.31%
2023/10/05	0	81.73	1	81.50	80.90	-1	331	-0.29%
2023/10/04	1	80.10	0	0.00	81.50	1	333	0.30%
2023/10/03	10	81.20	0	0.00	80.80	10	339	2.95%
2023/09/28	0	0.00	3	80.70	80.70	-3	350	-0.86%
2023/09/27	0	81.10	0	0.00	81.00	0	361	0.00%
2023/09/26	1	82.60	0	0.00	81.10	1	364	0.28%
2023/09/21	0	82.00	0	0.00	81.40	0	369	0.00%
2023/09/20	0	83.30	2	82.90	83.00	-2	371	-0.54%
2023/09/18	0	0.00	1	85.30	85.60	-1	374	-0.27%
2023/09/15	4	85.53	3	85.80	86.90	1	375	0.27%
2023/09/14	11	88.63	7.2	88.17	87.70	3.8	369	1.02%
2023/09/13	9.1	82.54	6.1	82.42	84.10	3	333	0.89%
2023/09/12	1	79.70	1	81.39	79.50	0	323	0.00%
2023/09/11	0	79.00	0	0.00	78.80	0	330	0.01%
2023/09/06	0	80.90	0	0.00	80.70	0	355	0.01%
2023/09/05	0	81.90	0.1	80.59	81.80	0	361	-0.01%
2023/08/31	0	80.89	0	0.00	80.50	0	399	0.00%
2023/08/30	0	80.30	0	80.00	80.40	0	401	0.00%
2023/08/25	0	0.00	0	78.80	78.50	0	428	-0.01%
2023/08/24	0	0.00	0	78.80	77.90	0	428	0.00%
2023/08/22	0	79.50	4	77.95	77.90	-4	434	-0.92%
2023/08/21	0	79.50	0	0.00	78.70	0	435	0.00%
2023/08/18	1	78.80	0	0.00	78.60	1	438	0.23%
2023/08/17	2	79.10	0	79.50	79.60	2	442	0.45%
2023/08/16	2	77.20	4	77.15	78.10	-2	442	-0.45%
2023/08/15	2	78.20	0.2	78.42	79.30	1.8	445	0.41%
2023/08/14	0	77.21	0	0.00	76.30	0	445	0.01%
2023/08/11	0.1	80.10	2	80.15	80.20	-1.9	443	-0.43%
2023/08/10	0	80.53	1.3	80.32	79.70	-1.3	445	-0.29%
2023/08/09	0	84.61	0.1	85.00	84.00	-0.1	442	-0.02%
2023/08/07	0	89.20	0	0.00	88.70	0	442	0.00%
2023/08/04	0	89.60	2	89.40	89.80	-2	451	-0.44%
2023/08/02	0	90.20	2	89.90	89.80	-2	458	-0.43%
2023/08/01	5	91.92	3.1	92.67	91.30	1.9	459	0.42%
2023/07/31	1	90.39	0	0.00	89.30	1	441	0.23%
2023/07/27	0	89.50	0	0.00	89.50	0	439	0.00%
2023/07/25	1.1	89.62	2	89.65	89.40	-0.9	437	-0.21%
2023/07/24	13	90.21	3.1	90.15	89.10	9.9	440	2.26%
2023/07/21	3	90.87	0	0.00	90.70	3	440	0.69%
2023/07/20	4	91.65	1	91.90	92.30	3	444	0.68%
2023/07/19	0.1	92.00	1	91.80	91.40	-0.9	445	-0.20%
2023/07/18	4.1	91.15	0.1	90.90	90.70	4	449	0.89%
2023/07/17	4	91.55	2.6	92.13	91.50	1.4	448	0.31%
2023/07/14	2	95.25	2	95.95	96.00	0	442	0.00%
2023/07/13	1.7	96.36	4	95.50	95.00	-2.3	459	-0.50%
2023/07/12	1.1	98.30	2	96.65	96.40	-0.9	472	-0.19%
2023/07/11	1.1	98.12	2	98.40	98.30	-0.9	483	-0.19%
2023/07/10	1	97.52	0	0.00	97.80	1	485	0.21%
2023/07/07	1	98.30	1	99.20	99.20	0	483	0.00%
2023/07/06	1	100.50	4.1	100.56	99.30	-3.1	484	-0.64%
2023/07/05	0.2	100.74	0	0.00	100.00	0.2	479	0.04%
2023/07/04	0.1	98.39	0	0.00	98.50	0.1	469	0.03%
2023/07/03	0	0.00	1	97.70	98.00	-1	467	-0.21%
2023/06/29	0	97.60	0	0.00	97.10	0	468	0.00%
2023/06/28	1	97.70	0	0.00	97.10	1	471	0.21%
2023/06/27	0	96.70	0	0.00	95.90	0	475	0.00%
2023/06/26	0	96.68	1	96.40	96.20	-1	477	-0.20%
2023/06/21	0	98.20	25	98.24	98.10	-25	507	-4.92%
2023/06/20	2	98.65	0	0.00	98.70	2	518	0.39%
2023/06/15	3	99.33	2	99.65	99.40	1	562	0.18%
2023/06/14	1	101.00	0	0.00	100.50	1	560	0.18%
2023/06/13	5	102.00	2	101.50	101.50	3	566	0.53%
2023/06/12	0	99.90	1	99.90	101.50	-1	564	-0.18%
2023/06/09	6	101.00	2	100.50	101.00	4	555	0.72%
2023/06/08	1	102.51	5	101.60	100.50	-4	555	-0.71%
2023/06/07	2.1	100.74	0	0.00	100.50	2.1	540	0.38%
2023/06/06	0	98.30	1	98.10	98.70	-1	538	-0.18%
2023/06/05	3	100.23	0	0.00	99.50	3	545	0.55%
2023/06/02	0	99.90	0	0.00	100.00	0	554	0.00%
2023/06/01	2.3	98.96	2.1	100.98	100.50	0.3	555	0.05%
2023/05/31	2	96.90	0	0.00	97.00	2	540	0.37%
2023/05/30	0	96.70	0	0.00	96.10	0	543	0.00%
2023/05/29	1	96.90	0	0.00	96.70	1	544	0.18%
2023/05/26	0	95.90	1	96.10	95.50	-1	547	-0.18%
2023/05/24	3	96.80	0	0.00	97.30	3	554	0.55%
2023/05/23	3	96.67	1.6	96.61	96.30	1.4	564	0.25%
2023/05/22	0	0.00	1	95.80	96.00	-1	575	-0.17%
2023/05/19	2	95.46	1	95.00	95.00	1	586	0.17%
2023/05/18	1	95.89	0	0.00	95.00	1	590	0.17%
2023/05/15	1	93.20	0	0.00	92.50	1	619	0.16%
2023/05/12	0	94.00	2	94.40	94.70	-2	653	-0.30%
2023/05/11	0	95.50	0	0.00	95.60	0	658	0.00%
2023/05/09	3.7	99.10	3	99.07	98.60	0.7	734	0.09%
2023/05/08	0	101.00	0	0.00	100.00	0	731	0.00%
2023/05/05	1.1	101.03	0	0.00	100.50	1.1	735	0.15%
2023/05/04	0	101.50	1	101.00	101.00	-1	745	-0.13%
2023/05/03	1.1	101.03	1	101.00	101.00	0.1	753	0.01%
2023/05/02	1	101.00	1	101.00	101.00	0	763	0.00%
2023/04/28	0.4	102.00	0	0.00	101.00	0.4	778	0.05%
2023/04/27	2	99.55	0	0.00	100.00	2	778	0.26%
2023/04/26	0	0.00	2	99.73	100.00	-2	775	-0.26%
2023/04/25	3.1	101.80	1	102.50	99.90	2.1	772	0.28%
2023/04/24	1	102.53	0	0.00	103.50	1	767	0.13%
2023/04/21	5.1	103.31	0	0.00	102.50	5.1	766	0.66%
2023/04/20	4	105.88	0	0.00	105.50	4	763	0.52%
2023/04/19	0.1	108.42	0	0.00	107.50	0.1	762	0.02%
2023/04/18	0	0.00	0.2	111.50	109.00	-0.2	760	-0.03%
2023/04/17	0	0.00	1	109.50	110.50	-1	743	-0.13%
2023/04/14	0	0.00	3	108.83	109.50	-3	723	-0.41%
2023/04/13	1	106.02	0	0.00	106.00	1	710	0.14%
2023/04/12	0	108.00	1	107.00	107.00	-1	711	-0.14%
2023/04/11	0	108.50	0	0.00	108.00	0	712	0.00%
2023/04/10	2	106.25	1	106.00	106.50	1	718	0.14%
2023/04/07	0	105.50	1	105.50	105.50	-1	722	-0.14%
2023/04/06	0	106.00	0	0.00	105.50	0	727	0.00%
2023/03/31	2	107.00	2	106.75	106.50	0	732	0.00%
2023/03/30	1.2	106.48	1	106.00	106.50	0.2	752	0.03%
2023/03/29	1	107.00	1	105.50	105.50	0	781	0.00%
2023/03/28	1.1	106.59	0	0.00	107.00	1.1	824	0.13%
2023/03/27	1	108.51	1	109.00	108.50	0	819	0.00%
2023/03/24	5	110.50	3	110.00	110.50	2	822	0.24%
2023/03/23	0	110.00	1	109.50	110.00	-1	793	-0.13%
2023/03/22	2	109.75	3	108.67	110.00	-1	783	-0.13%
2023/03/21	1	103.50	2	104.50	104.00	-1	747	-0.13%
2023/03/20	1	101.50	2	102.25	102.50	-1	750	-0.13%
2023/03/17	0	101.50	0	0.00	101.00	0	753	0.00%
2023/03/16	2.1	100.75	1	101.00	100.50	1.1	753	0.14%
2023/03/15	0.2	104.50	0	0.00	103.00	0.2	755	0.02%
2023/03/14	1	103.00	2	103.75	103.00	-1	765	-0.13%
2023/03/13	1.2	104.58	0	0.00	104.50	1.2	772	0.16%
2023/03/10	3	107.17	2	107.25	107.00	1	779	0.13%
2023/03/09	1	110.50	1	111.00	110.50	0	788	0.00%
2023/03/08	1	112.50	2	113.75	112.00	-1	810	-0.12%
2023/03/07	1	113.50	1	113.50	114.00	0	903	0.00%
2023/03/06	1	112.50	3	112.50	112.50	-2	913	-0.22%
2023/03/03	1.3	111.11	0	0.00	111.00	1.3	920	0.14%
2023/03/02	2	110.52	1	111.50	111.50	1	929	0.11%
2023/02/24	1	109.50	1	109.50	109.50	0	933	0.00%
2023/02/23	2	110.75	2	111.00	111.00	0	932	0.00%
2023/02/22	5	109.80	7	110.50	110.00	-2	939	-0.21%
2023/02/21	4	113.25	3	113.17	112.50	1	945	0.11%
2023/02/20	1	113.00	3	114.50	113.00	-2	944	-0.21%
2023/02/17	7	112.79	2	112.75	113.00	5	956	0.52%
2023/02/16	3	111.67	3.1	112.16	112.00	-0.1	976	-0.01%
2023/02/15	5	111.20	4	111.88	110.00	1	980	0.10%
2023/02/14	0	0.00	0	109.50	109.00	0	961	0.00%
2023/02/13	1	109.50	0	0.00	109.00	1	968	0.10%
2023/02/10	4	113.75	4	113.00	111.50	0	972	0.00%
2023/02/09	0	0.00	1	110.00	110.00	-1	947	-0.11%
2023/02/08	4	111.38	2	112.00	111.50	2	978	0.20%
2023/02/07	4	110.13	24	107.92	110.00	-20	939	-2.13%
2023/02/06	0	105.00	2	104.75	104.50	-2	933	-0.21%
2023/02/03	1	107.00	1	106.50	106.50	0	940	0.00%
2023/02/02	0	0.00	4	107.00	107.00	-4	942	-0.42%
2023/02/01	3	105.67	1	107.00	105.50	2	943	0.21%
2023/01/31	0	0.00	1.3	104.90	105.50	-1.3	951	-0.13%
2023/01/30	4	103.13	5	103.60	103.00	-1	953	-0.10%
2023/01/17	1	99.90	0	0.00	99.10	1	942	0.11%
2023/01/16	5	99.00	0	0.00	98.80	5	959	0.52%
2023/01/13	1	100.00	0	0.00	99.10	1	962	0.10%
2023/01/12	1	100.50	0	0.00	100.00	1	967	0.10%
2023/01/11	1	100.50	0	0.00	100.50	1	973	0.10%
2023/01/10	17	101.32	1	100.50	100.50	16	994	1.61%
2023/01/09	2	99.90	2	100.50	100.50	0	1,018	0.00%
2023/01/06	1	99.20	0	0.00	99.10	1	1,046	0.10%
2023/01/05	1	99.78	1	98.50	98.50	0	1,092	0.00%
2023/01/04	0	0.00	21	98.44	98.20	-21	1,112	-1.89%
2023/01/03	2	97.90	10	98.38	98.60	-8	1,133	-0.71%
2022/12/30	2.1	98.27	3	98.50	97.80	-0.9	1,136	-0.08%
2022/12/29	0	0.00	2	97.70	97.80	-2	1,137	-0.18%
2022/12/28	1	98.70	0.3	99.00	97.20	0.7	1,145	0.06%
2022/12/27	1	101.50	5	100.80	100.00	-4	1,146	-0.35%
2022/12/26	1	101.00	1	102.50	101.00	0	1,154	0.00%
2022/12/22	1	105.00	0	0.00	103.00	1	1,178	0.08%
2022/12/21	0	105.00	0	0.00	105.00	0	1,194	0.00%
2022/12/20	6	105.00	8	104.44	103.00	-2	1,189	-0.17%
2022/12/16	0.2	102.00	0.3	102.00	101.50	-0.1	1,192	-0.01%
2022/12/14	1	103.50	1	103.50	103.50	0	1,232	0.00%
2022/12/13	1	105.00	1	103.00	103.00	0	1,235	0.00%
2022/12/12	0	0.00	1	104.00	104.00	-1	1,244	-0.08%
2022/12/09	2	108.00	0	0.00	107.00	2	1,246	0.16%
2022/12/08	2	108.00	1	109.00	109.00	1	1,250	0.08%
2022/12/07	1	108.50	0	0.00	108.00	1	1,256	0.08%
2022/12/06	5	112.50	3	110.00	110.00	2	1,254	0.16%
2022/12/05	6	113.58	3	113.33	113.00	3	1,258	0.24%
2022/12/02	24	113.52	3	113.50	113.50	21	1,260	1.67%
2022/12/01	5.1	113.70	5	113.50	114.00	0.1	1,261	0.00%
2022/11/30	4	112.38	3	112.50	113.00	1	1,268	0.08%
2022/11/29	4	115.13	9	114.06	113.00	-5	1,271	-0.39%
2022/11/28	7	107.43	22	107.48	107.50	-15	1,192	-1.26%
2022/11/25	1	105.00	1	106.00	105.50	0	1,202	0.00%
2022/11/24	0	0.00	2	104.25	104.50	-2	1,285	-0.16%
2022/11/23	2	103.25	3	103.17	102.50	-1	1,290	-0.08%
2022/11/22	21	102.00	0	0.00	102.50	21	1,309	1.60%
2022/11/21	2	103.25	0	0.00	103.00	2	1,366	0.15%
2022/11/18	0.1	103.50	0	0.00	103.50	0.1	1,382	0.00%
2022/11/17	2	106.25	2	107.00	106.00	0	1,411	0.00%
2022/11/15	1	104.50	1	104.50	105.00	0	1,691	0.00%
2022/11/14	2	105.50	5	104.50	105.50	-3	1,705	-0.18%
2022/11/11	3	102.17	2	103.25	101.00	1	1,699	0.06%
2022/11/09	0	0.00	5	103.00	102.50	-5	1,716	-0.29%
2022/11/08	3	102.00	3	103.50	101.00	0	1,763	0.00%
2022/11/07	2	101.75	1	103.00	101.50	1	1,770	0.06%
2022/11/04	3	100.83	5	102.20	102.00	-2	1,782	-0.11%
2022/11/03	1	98.00	1	99.20	99.40	0	1,775	0.00%
2022/11/02	5	99.52	4	99.63	98.90	1	1,780	0.06%
2022/11/01	0	0.00	2	95.85	95.70	-2	1,752	-0.11%
2022/10/31	1	94.30	1	94.20	95.00	0	1,749	0.00%
2022/10/28	4	94.15	3	94.97	92.40	1	1,758	0.06%
2022/10/27	0	0.00	2.7	93.83	94.70	-2.7	1,767	-0.15%
2022/10/26	5.1	90.68	0	0.00	90.00	5.1	1,764	0.29%
2022/10/25	0	0.00	2	93.50	93.50	-2	1,763	-0.11%
2022/10/24	4	96.20	4	96.55	95.20	0	1,771	0.00%
2022/10/21	1	93.00	4	93.88	93.00	-3	1,768	-0.17%
2022/10/20	1.1	95.10	1	95.50	94.50	0.1	1,776	0.01%
2022/10/19	13	99.45	12	97.47	97.00	1	1,782	0.06%
2022/10/18	4	97.98	3	98.73	98.10	1	1,788	0.06%
2022/10/17	6	94.60	5	95.80	97.50	1	1,823	0.05%
2022/10/14	0	0.00	8	98.03	97.60	-8	1,822	-0.44%
2022/10/13	12	97.10	1.1	94.95	94.50	10.9	1,811	0.60%
2022/10/12	4	105.00	5	105.30	105.00	-1	1,772	-0.06%
2022/10/11	7.3	107.34	10.2	106.55	105.50	-2.9	1,770	-0.17%
2022/10/06	2	118.00	0	0.00	118.00	2	1,796	0.11%
2022/10/05	3	118.51	1	120.50	117.50	2	1,822	0.11%
2022/10/04	0	116.50	0	0.00	118.50	0	1,833	0.00%
2022/10/03	1	113.00	2	116.00	114.50	-1	1,841	-0.05%
2022/09/30	2.2	111.12	5.2	110.25	114.50	-3	1,859	-0.16%
2022/09/29	13.1	113.96	2.1	114.52	112.00	11	1,873	0.59%
2022/09/28	4	113.76	0.1	117.00	112.00	4	1,873	0.21%
2022/09/27	1	118.02	1.1	122.11	122.50	0	1,858	0.00%
2022/09/26	4.1	119.78	2	119.50	120.00	2.1	1,855	0.11%
2022/09/23	4.4	126.31	0	0.00	127.50	4.4	1,889	0.23%
2022/09/22	0	0.00	4	129.63	130.00	-4	1,889	-0.21%
2022/09/21	2	126.00	2	126.50	126.50	0	1,882	0.00%
2022/09/20	1	122.50	0	0.00	123.50	1	1,880	0.05%
2022/09/16	3	124.50	1	125.00	124.00	2	1,909	0.11%
2022/09/15	4	127.25	2	127.50	126.00	2	1,926	0.10%
2022/09/14	0	127.50	0	126.00	127.50	0	1,965	0.00%
2022/09/13	2	129.75	1	129.50	128.00	1	1,977	0.05%
2022/09/12	26	131.00	1	130.50	129.00	25	2,026	1.23%
2022/09/08	0	0.00	2.1	130.32	131.50	-2.1	2,051	-0.10%
2022/09/07	2	129.00	1	127.50	129.00	1	2,086	0.05%
2022/09/06	3.2	128.97	3.5	130.07	128.00	-0.3	2,123	-0.01%
2022/09/05	4	136.38	1.5	134.24	133.50	2.5	2,239	0.11%
2022/09/02	0	0.00	2.4	136.51	137.00	-2.4	2,291	-0.10%
2022/09/01	4	134.50	0	0.00	134.50	4	2,403	0.17%
2022/08/31	9	138.83	16	138.12	137.00	-7	2,665	-0.26%
2022/08/30	0	0.00	2	134.00	135.00	-2	2,847	-0.07%
2022/08/29	15	130.67	0	0.00	131.50	15	2,838	0.53%
2022/08/26	17	136.79	33	137.20	134.50	-16	2,826	-0.57%
2022/08/25	1	132.00	2	132.75	133.00	-1	2,773	-0.04%
2022/08/24	4	132.38	8	134.13	131.00	-4	2,771	-0.14%
2022/08/23	16	135.63	16	134.31	133.00	0	2,750	0.00%
2022/08/22	31	137.44	43.1	137.99	133.50	-12.1	2,649	-0.46%
2022/08/19	24	130.23	7	130.86	131.50	17	2,485	0.68%
2022/08/18	4	127.50	7	128.57	129.00	-3	2,456	-0.12%
2022/08/16	1	128.00	2	129.25	127.50	-1	2,446	-0.04%
2022/08/15	3.5	129.14	4	128.50	130.00	-0.5	2,452	-0.02%
2022/08/12	3.1	123.52	2	125.00	126.00	1.1	2,416	0.04%
2022/08/11	1	124.00	32	124.09	123.50	-31	2,423	-1.28%
2022/08/10	4	122.00	6	122.25	123.00	-2	2,430	-0.08%
2022/08/09	5	119.00	10	120.30	120.00	-5	2,454	-0.21%
2022/08/08	6.1	118.44	1	120.50	122.00	5.1	2,495	0.20%
2022/08/05	4.1	119.00	0	0.00	120.00	4.1	2,501	0.16%
2022/08/04	1.1	116.51	0.2	114.13	116.50	0.9	2,530	0.03%
2022/08/03	5	119.30	2	119.50	118.00	3	2,533	0.12%
2022/08/02	32	120.50	0	0.00	120.50	32	2,538	1.26%
2022/08/01	1	123.00	1	124.00	123.00	0	2,550	0.00%
2022/07/29	13	121.73	35	121.96	123.00	-22	2,548	-0.86%
2022/07/28	1	122.98	1	124.50	120.00	0	2,558	0.00%
2022/07/27	21	118.98	1	117.50	122.00	20	2,554	0.78%
2022/07/26	3	118.84	3	118.33	117.50	0	2,550	0.00%
2022/07/25	3.5	121.14	1	121.50	121.50	2.5	2,550	0.10%
2022/07/22	7	126.79	2	125.00	123.00	5	2,550	0.20%
2022/07/21	1	123.00	9	120.22	123.50	-8	2,529	-0.32%
2022/07/20	2	119.00	2	119.75	118.50	0	2,516	0.00%
2022/07/18	4	116.63	4	116.38	117.00	0	2,532	0.00%
2022/07/15	5.1	115.60	3	116.33	116.50	2.1	2,520	0.08%
2022/07/14	2	112.25	3	113.67	114.50	-1	2,528	-0.04%
2022/07/13	8	111.25	13	111.35	112.00	-5	2,526	-0.20%
2022/07/12	8	108.55	5.1	106.04	105.00	3	2,507	0.12%
2022/07/11	1	113.00	1	114.50	113.00	0	2,509	0.00%
2022/07/08	2	115.25	4	115.88	116.50	-2	2,504	-0.08%
2022/07/07	6.1	112.19	7.1	112.71	113.00	-0.9	2,501	-0.04%
2022/07/06	9.1	113.11	1	111.00	111.00	8.1	2,492	0.32%
2022/07/05	5	116.19	7	116.07	117.00	-2	2,522	-0.08%
2022/07/04	3	117.17	2	118.00	116.00	1	2,521	0.04%
2022/07/01	10.1	118.92	13	118.31	118.50	-2.9	2,544	-0.11%
2022/06/30	7	125.43	4	125.38	124.50	3	2,507	0.12%
2022/06/29	5	127.60	1	128.00	129.50	4	2,531	0.16%
2022/06/28	4.2	129.76	1	130.50	129.50	3.2	2,545	0.13%
2022/06/27	1	132.50	7	131.71	132.50	-6	2,602	-0.23%
2022/06/24	6	128.17	5	127.50	127.00	1	2,800	0.04%
2022/06/23	5	127.30	24	127.79	128.50	-19	2,824	-0.67%
2022/06/22	5.3	129.29	3	127.83	126.50	2.3	2,879	0.08%
2022/06/21	6	131.58	1	130.50	132.50	5	3,104	0.16%
2022/06/20	7.3	135.93	4	133.25	128.00	3.3	3,168	0.10%
2022/06/17	2	138.00	3.1	138.87	141.00	-1.1	3,198	-0.03%
2022/06/16	7	141.43	1.2	146.42	137.00	5.8	3,329	0.17%
2022/06/15	8	146.75	4.5	145.89	144.00	3.5	3,459	0.10%
2022/06/14	8	149.19	9	148.33	148.00	-1	3,446	-0.03%
2022/06/13	25	152.20	8.1	152.93	151.00	16.9	3,319	0.51%
2022/06/10	25	153.02	30.5	153.34	155.50	-5.5	3,257	-0.17%
2022/06/09	24	151.46	32.7	151.39	154.00	-8.7	3,154	-0.28%
2022/06/08	12	147.75	51.6	151.09	147.00	-39.6	2,917	-1.36%
2022/06/06	1	138.00	0	0.00	137.00	1	2,756	0.04%
2022/06/02	33	138.00	0	0.00	139.00	33	2,781	1.19%
2022/06/01	3	139.33	2	138.25	138.00	1	2,796	0.04%
2022/05/31	1.1	137.41	1	139.00	139.50	0.1	2,798	0.00%
2022/05/30	2	138.00	7	137.43	138.00	-5	2,809	-0.18%
2022/05/27	2.5	134.70	2	134.75	133.50	0.5	2,804	0.02%
2022/05/26	2	133.25	3	135.50	133.00	-1	2,851	-0.04%
2022/05/25	4	132.88	2	135.00	135.00	2	2,856	0.07%
2022/05/24	2	135.25	5	136.80	132.00	-3	2,871	-0.10%
2022/05/23	1	137.50	1	138.50	136.50	0	2,873	0.00%
2022/05/20	3	135.33	4	136.25	136.00	-1	2,868	-0.03%
2022/05/19	6	132.00	3	133.17	134.00	3	2,876	0.10%
2022/05/18	5.2	137.07	2	135.75	136.00	3.2	2,864	0.11%
2022/05/17	4.4	137.57	2	136.75	137.00	2.4	2,893	0.08%
2022/05/16	3	133.50	8	135.00	134.50	-5	2,851	-0.18%
2022/05/13	2	129.50	3	130.33	130.50	-1	2,828	-0.04%
2022/05/12	9.2	132.00	6	130.33	127.00	3.2	2,904	0.11%
2022/05/11	1	133.00	1	133.50	132.00	0	2,884	0.00%
2022/05/10	6	131.16	3	131.50	133.00	3	2,888	0.10%
2022/05/09	2	130.25	6	131.17	130.00	-4	2,913	-0.14%
2022/05/06	0	0.00	1	130.50	130.50	-1	2,937	-0.03%
2022/05/05	2	133.25	4	133.00	133.50	-2	2,943	-0.07%
2022/05/04	4	130.25	2	129.75	129.00	2	2,976	0.07%
2022/05/03	2	129.75	1	129.50	130.50	1	3,013	0.03%
2022/04/29	4.1	130.50	2	130.00	129.00	2.1	3,050	0.07%
2022/04/28	2	129.75	1	128.50	128.50	1	3,112	0.03%
2022/04/27	1.1	127.39	2	128.25	129.50	-0.9	3,134	-0.03%
2022/04/26	1.2	133.58	2	132.50	133.50	-0.8	3,207	-0.02%
2022/04/25	4.1	133.86	1.2	134.50	133.00	3	3,212	0.09%
2022/04/22	3	140.84	0	0.00	140.00	3	3,217	0.09%
2022/04/21	1	143.00	0	0.00	143.00	1	3,240	0.03%
2022/04/20	3.6	144.21	4.1	145.96	143.50	-0.6	3,272	-0.02%
2022/04/19	0	0.00	4	141.13	140.50	-4	3,278	-0.12%
2022/04/18	0	136.00	1	137.00	135.00	-1	3,312	-0.03%
2022/04/15	6.1	138.83	3	139.17	139.00	3.1	3,329	0.09%
2022/04/14	5	143.60	2	144.25	143.00	3	3,345	0.09%
2022/04/13	4	144.00	1	145.00	143.00	3	3,374	0.09%
2022/04/12	6	142.75	10	143.50	145.00	-4	3,376	-0.12%
2022/04/11	4.1	145.23	3	146.33	143.50	1.1	3,435	0.03%
2022/04/08	4	144.63	5	146.10	146.00	-1	3,416	-0.03%
2022/04/07	10.3	145.78	6	147.83	142.00	4.3	3,416	0.12%
2022/04/06	6	149.50	5.1	149.51	150.50	0.9	3,399	0.03%
2022/04/01	3	150.83	5	152.50	153.50	-2	3,399	-0.06%
2022/03/31	9	152.67	2	151.50	151.00	7	3,392	0.21%
2022/03/30	12	154.79	21	155.19	154.00	-9	3,443	-0.26%
2022/03/29	49.1	157.75	52	158.25	154.00	-2.9	3,660	-0.08%
2022/03/28	8	151.25	11	151.41	154.00	-3	3,592	-0.08%
2022/03/25	14.1	152.32	3	152.67	153.00	11.1	3,721	0.30%
2022/03/24	15.1	155.86	26.1	155.99	155.00	-11.1	3,706	-0.30%
2022/03/23	26	153.15	5.2	152.67	151.00	20.8	3,451	0.60%
2022/03/22	4.1	151.64	8	151.81	152.50	-4	3,416	-0.12%
2022/03/21	9.7	151.57	11	152.55	150.50	-1.3	3,354	-0.04%
2022/03/18	6.1	148.42	22	150.00	150.00	-15.9	3,212	-0.50%
2022/03/17	3	140.33	14	142.11	142.50	-11	3,073	-0.36%
2022/03/16	5.2	137.53	6	138.17	137.00	-0.9	3,082	-0.03%
2022/03/15	6	138.25	4	138.63	137.50	2	3,208	0.06%
2022/03/14	2	141.00	3	142.00	142.00	-1	3,244	-0.03%
2022/03/11	6	140.17	11	141.09	143.00	-5	3,267	-0.15%
2022/03/10	12.1	141.56	12	142.04	139.00	0.1	3,305	0.00%
2022/03/09	3	133.83	7	134.79	137.00	-4	3,303	-0.12%
2022/03/08	3.1	132.69	3	134.67	131.00	0.1	3,398	0.00%
2022/03/07	7.1	135.21	8	135.06	134.50	-1	3,422	-0.03%
2022/03/04	5	142.20	1	140.50	140.00	4	3,516	0.11%
2022/03/03	6	142.58	3	143.33	143.50	3	3,611	0.08%
2022/03/02	3	141.67	2	141.50	143.50	1	3,670	0.03%
2022/03/01	4	143.13	11	143.82	142.50	-7	3,734	-0.19%
2022/02/25	4	137.88	5	137.40	137.00	-1	3,802	-0.03%
2022/02/24	4	138.13	2	139.50	136.50	2	4,113	0.05%
2022/02/23	6	139.08	4	140.13	143.00	2	4,213	0.05%
2022/02/22	9	138.34	9.1	138.56	137.50	0	4,476	0.00%
2022/02/21	6	143.58	9	143.33	142.50	-3	5,395	-0.06%
2022/02/18	6	142.50	6	141.00	143.50	0	5,651	0.00%
2022/02/17	22.1	144.43	12	143.46	142.00	10.1	5,855	0.17%
2022/02/16	6	142.75	2	142.75	142.00	4	6,088	0.07%
2022/02/15	8.1	143.38	4	142.25	141.00	4.1	6,296	0.06%
2022/02/14	12	143.42	11	144.68	142.00	1	6,659	0.02%
2022/02/11	1	140.50	4	143.00	144.00	-3	6,799	-0.04%
2022/02/10	3	141.67	3	142.50	142.00	0	6,930	0.00%
2022/02/09	4	143.50	9	144.06	145.00	-5	7,159	-0.07%
2022/02/08	6	140.08	8	139.13	141.00	-2	7,433	-0.03%
2022/02/07	8	132.69	10	135.25	134.50	-2	7,847	-0.03%
2022/01/26	20	135.08	16	135.69	133.00	4	8,536	0.05%
2022/01/25	10.2	133.64	5	135.40	132.50	5.2	9,069	0.06%
2022/01/24	6	131.66	6	133.25	139.00	0	9,857	0.00%
2022/01/21	15	140.20	19.1	140.75	135.50	-4.1	10,188	-0.04%
2022/01/20	2	137.50	1	136.50	138.50	1	10,525	0.01%
2022/01/19	22.1	142.79	23	143.17	140.50	-1	11,187	-0.01%
2022/01/18	1	140.04	3	141.51	139.00	-2	12,225	-0.02%
2022/01/17	1	140.00	2	140.00	141.50	-1	12,796	-0.01%
2022/01/14	5	136.89	3.1	137.37	139.00	1.9	12,949	0.01%
2022/01/13	14	139.04	5.1	138.90	138.50	8.9	13,132	0.07%
2022/01/12	2	141.00	7	141.79	143.50	-5	13,470	-0.04%
2022/01/11	14.1	142.11	2	142.00	141.00	12.1	14,025	0.09%
2022/01/10	5	145.81	7.3	147.84	148.00	-2.3	14,204	-0.02%
2022/01/07	7.1	148.59	3	149.67	147.50	4.1	14,460	0.03%
2022/01/06	10	151.35	10	152.55	152.50	0	14,590	0.00%
2022/01/05	1.2	153.67	4	154.13	153.50	-2.9	14,844	-0.02%
2022/01/04	10	158.70	10	159.00	157.50	0	15,286	0.00%
2022/01/03	5	157.70	1	159.50	155.50	4	15,479	0.03%
2021/12/30	5	157.30	5	157.10	157.50	0	15,578	0.00%
2021/12/29	3	156.83	14	156.29	158.00	-11	15,724	-0.07%
2021/12/28	7.2	156.14	2.1	156.23	154.50	5.2	15,849	0.03%
2021/12/27	5	156.00	0	0.00	156.00	5	15,934	0.03%
2021/12/24	18.1	160.47	15.4	159.74	157.50	2.7	16,017	0.02%
2021/12/23	51.2	164.25	85.1	163.81	160.00	-33.9	16,008	-0.21%
2021/12/22	50	162.27	15.1	161.30	159.50	34.9	15,806	0.22%
2021/12/21	6	158.33	16	157.94	161.50	-10	15,702	-0.06%
2021/12/20	1.3	153.00	6	152.92	154.50	-4.7	15,588	-0.03%
2021/12/17	5	150.10	2	151.00	149.50	3	15,658	0.02%
2021/12/16	7.1	153.43	1	154.50	152.50	6.1	15,729	0.04%
2021/12/15	0	0.00	9	152.00	153.00	-9	15,769	-0.06%
2021/12/14	2	149.75	2	150.00	149.00	0	15,931	0.00%
2021/12/13	1	152.00	2	150.25	154.00	-1	16,168	-0.01%
2021/12/10	6	151.75	4.1	151.63	151.00	1.9	16,481	0.01%
2021/12/09	10.1	156.41	18	155.81	154.00	-7.9	16,917	-0.05%
2021/12/08	12	153.50	16	152.63	152.00	-4	17,128	-0.02%
2021/12/07	29.4	152.82	8	151.38	150.50	21.4	17,604	0.12%
2021/12/06	7	148.36	8	151.69	155.00	-1	18,020	-0.01%
2021/12/03	14	151.54	13	152.62	151.50	1	18,178	0.01%
2021/12/02	14.1	152.17	6.1	154.03	149.50	8	18,368	0.04%
2021/12/01	7.1	156.84	6	159.17	160.00	1.1	18,554	0.01%
2021/11/30	23	160.67	29	160.84	158.50	-6	18,712	-0.03%
2021/11/29	36.3	152.61	52	154.14	160.00	-15.7	19,027	-0.08%
2021/11/26	28	157.71	21.1	158.54	156.50	6.9	19,185	0.04%
2021/11/25	16	163.28	19	164.39	162.00	-3	19,717	-0.02%
2021/11/24	26	160.46	24	161.50	162.00	2	20,023	0.01%
2021/11/23	32	166.00	29	166.45	163.00	3	20,494	0.01%
2021/11/22	10.1	165.82	10.1	164.52	162.00	0	21,387	0.00%
2021/11/19	45.2	171.66	35.1	169.81	166.50	10.1	22,096	0.05%
2021/11/18	60.1	176.49	76.1	176.95	171.00	-16	22,826	-0.07%
2021/11/17	33.1	171.76	36	171.43	168.00	-3	23,240	-0.01%
2021/11/16	22.1	168.34	24	168.06	167.00	-1.9	25,058	-0.01%
2021/11/15	31	163.82	38	166.39	170.00	-7	26,297	-0.03%
2021/11/12	25	167.30	19.1	166.90	164.00	5.9	27,287	0.02%
2021/11/11	60.1	166.15	53.5	167.43	168.00	6.6	28,666	0.02%
2021/11/10	42.4	156.16	45.1	157.13	163.00	-2.7	29,077	-0.01%
2021/11/09	19.6	160.42	19	161.29	160.00	0.6	29,913	0.00%
2021/11/08	26.3	160.37	15	159.63	158.00	11.3	30,241	0.04%
2021/11/05	43	165.15	37	165.20	166.00	6	30,454	0.02%
2021/11/04	37	167.06	36.1	166.25	163.50	0.9	30,468	0.00%
2021/11/03	63	171.64	63	173.13	175.50	0	30,128	0.00%
2021/11/02	90	167.18	77.3	166.19	168.00	12.7	29,651	0.04%
2021/11/01	87.2	177.02	67.1	177.50	177.50	20.1	29,242	0.07%
2021/10/29	33	165.56	78	166.93	170.50	-45	28,435	-0.16%
2021/10/28	38.2	147.57	40	150.13	155.00	-1.8	28,089	-0.01%
2021/10/27	77	148.64	43.1	149.97	149.00	34	27,771	0.12%
2021/10/26	205	150.19	192.1	149.85	144.00	13	27,103	0.05%	大買/大賣/
2021/10/25	53.1	138.35	89.1	140.92	142.00	-36	26,005	-0.14%
2021/10/22	23	126.61	41	127.50	129.50	-18	25,491	-0.07%
2021/10/21	14	128.96	27	128.56	127.50	-13	25,389	-0.05%
2021/10/20	65.2	128.79	53	128.42	129.50	12.2	25,216	0.05%
2021/10/19	69	127.36	106	128.69	125.00	-37	24,956	-0.15%	大賣/
2021/10/18	26	123.13	16	122.94	123.00	10	24,512	0.04%
2021/10/15	48	120.88	74	122.18	125.00	-26	24,583	-0.11%
2021/10/14	43	117.91	33	115.95	115.50	10	24,365	0.04%
2021/10/13	54	120.31	51.1	121.35	119.00	3	24,276	0.01%
2021/10/12	57	122.42	71	121.65	121.00	-14	24,078	-0.06%
2021/10/08	78.1	118.39	45.5	118.30	118.50	32.5	23,776	0.14%
2021/10/07	17	113.71	30	114.98	116.50	-13	23,711	-0.05%
2021/10/06	20.5	111.75	8.1	111.13	109.00	12.4	23,961	0.05%
2021/10/05	23.5	107.11	37	108.39	113.00	-13.5	24,012	-0.06%
2021/10/04	19.1	107.98	21	108.50	106.50	-2	23,896	-0.01%
2021/10/01	21	110.69	17.5	108.43	107.00	3.5	23,844	0.01%
2021/09/30	16	113.31	17.1	112.02	115.50	-1.1	23,825	0.00%
2021/09/29	13	112.15	34	111.31	110.50	-21	23,918	-0.09%
2021/09/28	20	115.43	9	116.11	115.00	11	24,039	0.05%
2021/09/27	16	116.41	10	116.80	116.50	6	24,139	0.02%
2021/09/24	21	117.24	16	117.38	116.00	5	24,154	0.02%
2021/09/23	10	115.25	11	114.59	114.50	-1	24,112	0.00%
2021/09/22	27	113.28	11	113.64	114.00	16	24,207	0.07%
2021/09/17	18	115.72	22.1	115.86	117.50	-4.1	24,244	-0.02%
2021/09/16	57.1	117.38	31.1	116.26	115.50	26.1	24,252	0.11%
2021/09/15	21.1	122.37	18	121.22	120.00	3.1	24,045	0.01%
2021/09/14	75	128.05	58.1	128.87	123.50	16.9	23,711	0.07%
2021/09/13	54	126.23	63	126.87	128.00	-9	23,228	-0.04%
2021/09/10	61.1	127.54	56	128.65	124.00	5.1	22,876	0.02%
2021/09/09	49	122.39	72	123.31	127.00	-23	22,349	-0.10%
2021/09/08	67.1	117.99	76.2	118.82	120.00	-9.1	21,879	-0.04%
2021/09/07	39.2	116.38	41.1	116.29	117.50	-1.9	21,629	-0.01%
2021/09/06	57.1	121.40	78	121.73	122.50	-20.9	21,337	-0.10%
2021/09/03	55	123.45	38.3	121.50	120.50	16.7	21,033	0.08%
2021/09/02	61.1	122.73	67	123.16	125.50	-6	20,815	-0.03%
2021/09/01	43	127.53	31.2	128.01	124.00	11.8	20,384	0.06%
2021/08/31	63	128.67	65.1	129.44	128.50	-2.1	20,110	-0.01%
2021/08/30	52	127.44	66.2	127.58	125.50	-14.2	19,491	-0.07%
2021/08/27	69.2	125.84	59.6	126.07	125.50	9.6	19,100	0.05%
2021/08/26	128.3	127.74	161.1	127.87	123.50	-32.9	18,508	-0.18%	大買/大賣/
2021/08/25	153.2	125.48	113.1	126.16	122.50	40.1	17,320	0.23%	大買/大賣/
2021/08/24	116.2	135.68	143	136.47	136.00	-26.8	16,486	-0.16%	大買/大賣/
2021/08/23	165.4	131.45	199	131.10	134.00	-33.6	15,481	-0.22%	大買/大賣/
2021/08/20	252.2	132.67	180.3	132.59	126.50	71.9	14,133	0.51%	大買/大賣/
2021/08/19	161.2	120.99	171	123.61	127.50	-9.8	12,029	-0.08%	大買/大賣/
2021/08/18	95	107.88	103.3	109.04	116.00	-8.3	10,573	-0.08%	大賣/
2021/08/17	127.1	106.83	118.7	107.17	105.50	8.3	9,293	0.09%	大買/大賣/
2021/08/16	52.1	96.98	79.1	99.53	104.00	-27	7,692	-0.35%
2021/08/13	104.3	98.60	114.1	98.00	94.70	-9.8	6,891	-0.14%	大買/大賣/
2021/08/12	83.2	92.20	146.4	92.69	96.00	-63.2	5,823	-1.09%	大賣/
2021/08/11	44.2	91.07	50.5	91.25	87.30	-6.3	5,351	-0.12%
2021/08/10	13.1	95.22	92	95.58	95.90	-78.9	4,894	-1.61%
2021/08/09	35.1	89.29	16	89.18	87.20	19.1	4,566	0.42%
2021/08/06	38.7	89.76	28.2	89.73	88.30	10.5	4,453	0.24%
2021/08/05	44.1	86.97	42	87.05	86.70	2.1	4,236	0.05%
2021/08/04	3.3	84.39	6	83.18	81.40	-2.8	4,081	-0.07%
2021/08/03	4.2	83.40	3	84.13	83.60	1.2	4,069	0.03%
2021/08/02	12.1	83.89	24	84.20	84.20	-11.9	4,046	-0.30%
2021/07/30	21	82.84	6	81.37	80.00	15	3,957	0.38%
2021/07/29	6.4	81.38	2	81.20	82.30	4.4	3,932	0.11%
2021/07/28	11	81.13	14	80.21	80.80	-3	3,893	-0.08%
2021/07/27	10.2	85.46	12	85.45	83.00	-1.8	3,846	-0.05%
2021/07/26	23.3	89.82	23	90.27	88.20	0.3	3,791	0.01%
2021/07/23	56.3	89.97	12.1	91.58	87.70	44.2	3,755	1.18%
2021/07/22	26.2	95.78	46.1	96.17	92.80	-19.9	3,660	-0.54%
2021/07/21	119.1	93.67	221.1	93.40	95.50	-102	3,521	-2.90%	大買/大賣/鉅額交易
2021/07/20	39.2	87.96	18.1	88.31	88.20	21.1	3,245	0.65%
2021/07/19	5	88.22	13	88.67	87.50	-8	3,201	-0.25%
2021/07/16	32	89.04	26.1	90.19	87.40	5.9	3,176	0.19%
2021/07/15	59	88.40	62	89.19	88.80	-3	3,098	-0.10%
2021/07/14	75.1	87.10	45.1	90.47	85.40	30.1	2,954	1.02%
2021/07/13	119	88.74	73.1	89.30	89.40	45.9	2,791	1.64%	大買/
2021/07/12	30.2	81.66	33	81.20	83.70	-2.8	2,488	-0.11%
2021/07/09	18	76.62	12	77.18	76.10	6	2,315	0.26%
2021/07/08	16	77.47	1	77.80	77.40	15	2,424	0.62%
2021/07/07	15.1	79.05	8	80.04	77.60	7.1	2,645	0.27%
2021/07/06	30	77.83	86.1	79.07	78.70	-56.1	2,614	-2.14%
2021/07/05	80.1	80.27	14	79.68	81.10	66.1	2,592	2.55%
2021/07/02	13	74.44	21	74.80	73.80	-8	2,393	-0.33%
2021/07/01	10	72.57	29	71.06	70.10	-19	2,246	-0.85%
2021/06/30	22	74.35	13	74.24	73.00	9	2,176	0.41%
2021/06/29	15	74.18	22.1	74.51	74.40	-7.1	2,087	-0.34%
2021/06/28	32	70.72	3	69.50	69.60	29	1,909	1.52%
2021/06/25	2	70.20	9	72.03	72.60	-7	1,780	-0.39%
2021/06/24	15	65.73	3	66.43	66.00	12	1,587	0.76%
2021/06/22	0	0.00	3	61.20	60.80	-3	1,515	-0.20%
2021/06/18	1	62.80	0	0.00	62.60	1	1,516	0.07%
2021/06/04	1	61.30	2	61.60	61.20	-1	1,544	-0.06%
2021/06/03	0	0.00	1	62.70	62.00	-1	1,543	-0.06%
2021/06/02	0	0.00	4	64.33	62.90	-4	1,539	-0.26%
2021/05/31	1	62.60	0	0.00	61.70	1	1,513	0.07%
2021/05/26	3	59.00	0	0.00	58.70	3	1,566	0.19%
2021/05/25	0	0.00	1	59.00	58.80	-1	1,570	-0.06%
2021/05/24	1	57.70	0	0.00	58.00	1	1,570	0.06%
2021/05/20	0	0.00	4	55.50	54.90	-4	1,586	-0.25%
2021/05/18	0	55.20	1	55.60	55.60	-1	1,607	-0.06%
2021/05/17	1	50.00	0	0.00	50.60	1	1,603	0.06%
2021/05/14	1	56.50	0	0.00	55.00	1	1,592	0.06%
2021/05/13	1	56.50	1	56.80	55.90	0	1,584	0.00%
2021/05/12	3	57.77	6	57.93	55.70	-3	1,584	-0.19%
2021/05/11	1	60.10	0	0.00	60.90	1	1,574	0.06%
2021/05/05	3	64.10	0	0.00	63.10	3	1,554	0.19%
2021/05/04	1	61.00	2	62.35	62.90	-1	1,548	-0.06%
2021/05/03	3	67.77	4	67.13	66.10	-1	1,525	-0.07%
2021/04/29	1	70.90	0	0.00	70.90	1	1,503	0.07%
2021/04/28	2	71.80	3	71.60	71.80	-1	1,493	-0.07%
2021/04/27	1	71.10	0.6	70.31	70.10	0.4	1,478	0.03%
2021/04/26	2	71.10	1	71.90	70.60	1	1,473	0.07%
2021/04/23	1	70.30	11	69.48	69.30	-10	1,447	-0.69%
2021/04/22	23	72.73	5	72.38	71.00	18	1,436	1.25%
2021/04/21	2	71.00	0	0.00	70.60	2	1,387	0.14%
2021/04/20	2	72.30	1	73.50	72.20	1	1,373	0.07%
2021/04/19	2	72.30	7	73.30	71.30	-5	1,372	-0.36%
2021/04/16	10	76.58	6	76.78	75.00	4	1,339	0.30%
2021/04/15	7	75.69	8	74.26	75.40	-1	1,333	-0.08%
2021/04/14	9	73.98	5	73.54	76.00	4	1,298	0.31%
2021/04/13	12	78.35	24	77.12	72.60	-12	1,169	-1.03%
2021/04/12	3	76.60	6	77.00	77.00	-3	906	-0.33%
2021/04/09	10	67.72	7	69.63	70.00	3	871	0.34%
2021/04/07	0	0.00	2	62.00	62.10	-2	774	-0.26%
2021/04/06	0	0.00	2	62.55	62.40	-2	837	-0.24%
2021/03/31	0	0.00	1	63.00	63.20	-1	1,241	-0.08%
2021/03/30	0	0.00	1	62.20	62.10	-1	1,250	-0.08%
2021/03/29	0	0.00	1	62.90	62.10	-1	1,249	-0.08%
2021/03/26	0	0.00	2	62.35	62.20	-2	1,248	-0.16%
2021/03/25	2	62.55	1	62.50	62.50	1	1,247	0.08%
2021/03/23	1	63.00	1	62.60	62.30	0	1,243	0.00%
2021/03/22	0	0.00	1	62.80	63.00	-1	1,240	-0.08%
2021/03/19	1	64.80	0	0.00	63.80	1	1,239	0.08%
2021/03/18	2	65.40	1	65.30	65.40	1	1,234	0.08%
2021/03/17	1	64.60	0	0.00	64.30	1	1,230	0.08%
2021/03/15	1	64.60	0	0.00	64.40	1	1,233	0.08%
2021/03/11	0	0.00	1	64.50	64.50	-1	1,234	-0.08%
2021/03/10	0	0.00	1	63.80	63.80	-1	1,239	-0.08%
2021/03/04	0	0.00	1	64.80	65.00	-1	1,254	-0.08%
2021/03/03	0	0.00	7	63.59	64.80	-7	1,266	-0.55%
2021/03/02	5	67.08	1	65.30	64.50	4	1,318	0.30%
2021/02/26	8	67.16	5	66.60	67.10	3	1,315	0.23%
2021/02/25	1	64.30	1	64.70	64.30	0	1,276	0.00%
2021/02/23	0	0.00	1	65.00	64.70	-1	1,267	-0.08%
2021/02/22	4	65.95	0	0.00	65.70	4	1,261	0.32%
2021/02/19	1	64.00	0	0.00	64.50	1	1,251	0.08%
2021/02/18	6	64.50	2	63.35	63.90	4	1,244	0.32%
2021/02/17	0	0.00	6	61.30	61.20	-6	1,225	-0.49%
2021/02/03	0	0.00	1	61.30	60.90	-1	1,218	-0.08%
2021/02/02	2	59.85	0	0.00	60.50	2	1,209	0.17%
2021/02/01	1	57.90	0	0.00	58.40	1	1,207	0.08%
2021/01/28	0	0.00	11	60.94	60.50	-11	1,199	-0.92%
2021/01/27	2	61.55	1	61.40	61.60	1	1,195	0.08%
2021/01/22	10	61.10	0	0.00	61.40	10	1,186	0.84%
2021/01/21	1	62.10	1	62.40	61.00	0	1,183	0.00%
2021/01/20	2	62.00	10	62.20	61.90	-8	1,177	-0.68%
2021/01/19	0	0.00	1	63.80	65.00	-1	1,165	-0.09%
2021/01/18	2	64.55	0	0.00	64.30	2	1,157	0.17%
2021/01/15	2	67.45	3	64.67	64.50	-1	1,151	-0.09%
2021/01/14	1	66.20	1.1	65.63	66.80	-0.1	1,137	-0.01%
2021/01/12	0	0.00	3	66.30	65.10	-3	1,122	-0.27%
2021/01/11	3	67.90	1	67.80	68.30	2	1,099	0.18%
2021/01/08	8	69.50	1	69.40	67.60	7	1,086	0.64%
2021/01/07	0	0.00	5	67.26	66.70	-5	1,020	-0.49%
2021/01/06	3	68.40	0	0.00	66.60	3	1,014	0.30%
2021/01/05	0	0.00	3.2	68.51	68.60	-3.2	1,006	-0.32%
2021/01/04	1	69.30	0	0.00	69.00	1	995	0.10%
2020/12/31	4	67.98	3	67.67	67.10	1	961	0.10%
2020/12/30	5.1	68.96	1	68.80	67.70	4.1	937	0.44%
2020/12/29	8	70.00	14.3	69.51	67.50	-6.3	894	-0.70%
2020/12/28	15.1	70.50	9.5	71.21	72.30	5.6	828	0.68%
2020/12/25	20	65.99	34	66.08	67.80	-14	575	-2.43%
2020/12/24	4.1	62.56	0	0.00	61.70	4.1	412	0.98%
2020/12/18	0	0.00	3	60.23	60.30	-3	430	-0.70%
2020/12/15	1	60.60	1	61.10	60.00	0	521	0.00%
2020/12/14	0	0.00	1	59.90	59.80	-1	520	-0.19%
2020/12/11	2	60.50	10	61.02	60.30	-8	524	-1.52%
2020/12/10	0	0.00	3	61.47	61.60	-3	533	-0.56%
2020/12/09	1	61.70	2	61.60	61.80	-1	540	-0.18%
2020/12/07	0	0.00	0.3	64.00	62.70	-0.3	543	-0.06%
2020/12/04	2	64.35	0	0.00	63.70	2	546	0.37%
2020/12/03	6	63.78	0	0.00	62.80	6	547	1.10%
2020/12/02	0	0.00	2	63.00	63.10	-2	597	-0.33%
2020/12/01	0	0.00	5	62.50	62.40	-5	610	-0.82%
2020/11/30	1	62.90	2	63.00	62.90	-1	638	-0.16%
2020/11/27	6.3	64.50	3	64.40	63.20	3.3	658	0.49%
2020/11/26	9	64.13	22	63.29	64.00	-13	772	-1.68%
2020/11/25	15	61.52	7	60.99	60.80	8	766	1.04%
2020/11/23	1	59.60	1	59.30	59.40	0	753	0.00%
2020/11/20	1	58.70	0	0.00	59.20	1	758	0.13%
2020/11/19	1	59.00	0	0.00	58.80	1	766	0.13%
2020/11/18	1	60.30	1	60.20	59.40	0	767	0.00%
2020/11/11	4	58.67	0	0.00	58.50	4	782	0.52%
2020/11/10	0	0.00	2	58.70	58.10	-2	788	-0.25%
2020/11/09	4	58.80	4	59.58	58.70	0	789	0.00%
2020/11/03	0	0.00	0	60.40	56.50	0	805	0.00%
2020/11/02	0	0.00	26	55.20	55.10	-26	810	-3.21%
2020/10/30	1	55.10	0	0.00	55.10	1	825	0.12%
2020/10/29	0	0.00	2	55.80	55.90	-2	827	-0.24%
2020/10/27	1	57.40	0	0.00	57.40	1	829	0.12%
2020/10/26	0	0.00	6	58.20	57.80	-6	832	-0.72%
2020/10/23	7	57.40	9	57.42	57.80	-2	834	-0.24%
2020/10/21	1	58.00	0	0.00	57.70	1	852	0.12%
2020/10/15	0	0.00	18	58.69	58.80	-18	953	-1.89%
2020/10/14	15	57.83	0	0.00	58.20	15	963	1.56%
2020/10/13	3	56.30	1	56.10	56.60	2	1,024	0.20%
2020/10/12	5	59.60	0	0.00	58.50	5	1,017	0.49%
2020/10/08	1	60.00	12	60.10	60.00	-11	1,021	-1.08%
2020/10/07	1	60.60	3	60.50	60.50	-2	1,032	-0.19%
2020/10/05	0	60.00	0	0.00	59.70	0	1,082	0.00%
2020/09/25	12	59.10	2	60.40	59.10	10	1,377	0.73%
2020/09/24	1	62.90	1	63.50	62.20	0	1,383	0.00%
2020/09/23	2	65.25	0	0.00	65.00	2	1,395	0.14%
2020/09/22	1	66.50	0	0.00	66.50	1	1,392	0.07%
2020/09/21	14	68.98	6	68.87	68.20	8	1,377	0.58%
2020/09/18	0	0.00	1.1	66.62	68.00	-1.1	1,324	-0.08%
2020/09/15	1	67.90	1	67.90	66.20	0	1,296	0.00%
2020/09/11	0	0.00	1	65.40	64.70	-1	1,276	-0.08%
2020/09/10	5	65.46	1	67.20	65.10	4	1,272	0.31%
2020/09/09	2	65.00	2	64.85	66.50	0	1,266	0.00%
2020/09/08	0	0.00	3	66.83	66.10	-3	1,262	-0.24%
2020/09/07	11	68.76	9	69.62	67.00	2	1,255	0.16%
2020/09/04	3	65.60	2	65.85	66.60	1	1,219	0.08%
2020/09/03	10	67.85	11	67.30	68.30	-1	1,212	-0.08%
2020/09/02	8	67.14	9.3	66.28	66.80	-1.3	1,225	-0.11%
2020/09/01	39	69.69	5	69.78	67.60	34	1,207	2.82%
2020/08/31	3	64.37	9	65.43	67.40	-6	1,085	-0.55%
2020/08/28	0	0.00	1	61.20	61.30	-1	1,102	-0.09%
2020/08/27	2	62.00	2	61.90	60.90	0	1,118	0.00%
2020/08/26	1	60.60	3	60.93	61.10	-2	1,115	-0.18%
2020/08/25	0	0.00	2	61.95	62.50	-2	1,112	-0.18%
2020/08/24	2	61.10	0	0.00	60.60	2	1,105	0.18%
2020/08/20	1	58.80	0	0.00	59.00	1	1,102	0.09%
2020/08/19	2	62.95	6	62.57	62.60	-4	1,094	-0.37%
2020/08/18	3	64.20	3	64.30	63.50	0	1,091	0.00%
2020/08/17	2.1	63.34	0	0.00	63.10	2.1	1,088	0.19%
2020/08/14	2	61.90	4	63.40	63.80	-2	1,084	-0.18%
2020/08/13	0	0.00	1	61.90	61.50	-1	1,077	-0.09%
2020/08/11	2	63.10	0	0.00	63.00	2	1,070	0.19%
2020/08/07	2.3	64.50	0	0.00	64.30	2.3	1,067	0.22%
2020/08/05	2	66.30	4	67.00	67.00	-2	1,053	-0.19%
2020/07/29	1	64.80	0	0.00	64.80	1	1,043	0.10%
2020/07/28	11	65.59	18	65.23	63.80	-7	1,048	-0.67%
2020/07/27	15	66.00	1	67.30	65.70	14	1,055	1.33%
2020/07/24	3	66.53	1	68.40	67.00	2	1,076	0.19%
2020/07/23	11	69.10	1	68.50	69.30	10	1,074	0.93%
2020/07/22	2	66.85	1	66.70	66.90	1	1,014	0.10%
2020/07/21	1	65.90	1	65.50	65.20	0	1,000	0.00%
2020/07/20	1	65.30	2	64.85	64.80	-1	994	-0.10%
2020/07/17	6	67.08	4	68.63	66.40	2	986	0.20%
2020/07/16	0	0.00	1	64.10	64.20	-1	927	-0.11%
2020/07/15	3	63.90	4	64.18	63.90	-1	925	-0.11%
2020/07/13	5	67.88	11	67.00	66.90	-6	915	-0.66%
2020/07/10	4	65.20	4	65.90	64.80	0	901	0.00%
2020/07/09	5	67.30	8	68.95	66.60	-3	893	-0.34%
2020/07/08	4	67.60	7	67.27	69.00	-3	829	-0.36%
2020/07/07	7	62.04	19	64.76	65.70	-12	670	-1.79%
2020/07/06	0	0.00	2	60.10	59.80	-2	619	-0.32%
2020/07/03	1	62.00	9	60.51	60.30	-8	614	-1.30%
2020/07/02	12	60.69	35	60.06	59.60	-23	597	-3.85%
2020/07/01	1	58.50	2	58.00	58.10	-1	576	-0.17%
2020/06/29	9	56.11	1	56.00	55.70	8	576	1.39%
2020/06/19	2	57.10	2	57.15	56.80	0	606	0.00%
2020/06/18	3	57.00	0	0.00	57.00	3	608	0.49%
2020/06/17	3	56.87	0	0.00	56.90	3	608	0.49%
2020/06/15	4	56.58	0	0.00	56.60	4	624	0.64%
2020/06/12	1	56.50	0	0.00	57.50	1	628	0.16%
2020/06/11	12	58.28	12	59.72	58.00	0	631	0.00%
2020/06/10	20	57.94	12	59.08	59.50	8	617	1.30%
2020/06/09	28	60.10	10	59.76	59.00	18	618	2.91%
2020/06/08	9	57.41	0	0.00	57.00	9	594	1.51%
2020/06/05	0	0.00	16	58.37	58.50	-16	587	-2.72%
2020/06/04	44	62.20	18	59.83	59.40	26	586	4.43%
2020/06/02	0	0.00	1	52.00	52.30	-1	511	-0.20%
2020/06/01	1	50.30	0	0.00	51.50	1	506	0.20%
2020/05/26	1	50.60	1	51.10	50.60	0	506	0.00%
2020/05/21	0	0.00	1	52.00	52.00	-1	507	-0.20%
2020/05/18	0	0.00	1	49.15	50.50	-1	513	-0.19%
2020/05/15	1	53.50	3	51.00	50.60	-2	511	-0.39%
2020/05/13	1	53.80	0	0.00	53.90	1	505	0.20%
2020/05/08	0	0.00	1	53.80	53.50	-1	503	-0.20%
2020/05/07	0	0.00	2	53.75	53.80	-2	502	-0.40%
2020/05/06	0	0.00	1	53.90	53.10	-1	503	-0.20%
2020/04/30	1	55.60	0	0.00	55.60	1	506	0.20%
2020/04/29	2	54.80	0	0.00	54.30	2	496	0.40%
2020/04/28	1	51.00	2	50.80	51.00	-1	470	-0.21%
2020/04/24	2	47.25	0	0.00	47.10	2	463	0.43%
2020/04/23	3	47.00	0	0.00	47.15	3	465	0.64%
2020/04/22	0	0.00	1	43.65	46.55	-1	465	-0.22%
2020/04/21	0	0.00	2	46.33	45.70	-2	463	-0.43%
2020/04/20	0	0.00	1	47.85	48.10	-1	471	-0.21%
2020/04/17	2	48.88	2	49.25	48.20	0	471	0.00%
2020/04/16	4	48.61	1	47.90	48.70	3	463	0.65%
2020/04/15	1	47.30	3	47.07	48.50	-2	459	-0.44%
2020/04/14	4	46.50	0	0.00	46.90	4	448	0.89%
2020/04/13	1	43.80	1	44.50	44.55	0	435	0.00%
2020/04/10	0	0.00	2	44.40	45.00	-2	442	-0.45%
2020/04/09	2	45.35	0	0.00	44.85	2	444	0.45%
2020/04/08	0	0.00	1	44.00	44.60	-1	437	-0.23%
2020/04/07	2	41.70	0	0.00	42.15	2	436	0.46%
2020/03/31	0	0.00	5	40.10	39.35	-5	451	-1.11%
2020/03/27	7	39.29	0	0.00	38.60	7	492	1.42%
2020/03/25	1	38.20	1	37.65	38.20	0	472	0.00%
2020/03/24	1	34.35	0	0.00	34.75	1	463	0.22%
2020/03/23	0	0.00	2	31.25	31.90	-2	460	-0.43%
2020/03/20	3	32.93	0	0.00	34.10	3	460	0.65%
2020/03/17	0	0.00	3	35.50	35.10	-3	434	-0.69%
2020/03/13	0	0.00	10	40.11	42.15	-10	417	-2.40%
2020/03/12	3	44.70	0	0.00	44.55	3	404	0.74%
2020/03/11	3	49.80	0	0.00	49.50	3	383	0.78%
2020/03/10	0	0.00	1	50.00	50.50	-1	383	-0.26%
2020/03/06	1	58.60	1	58.20	58.70	0	364	0.00%
2020/03/05	1	59.10	0	0.00	59.00	1	368	0.27%
2020/03/03	1	59.30	1	59.60	59.30	0	371	0.00%
2020/02/27	1	61.60	0	0.00	60.80	1	369	0.27%
2020/02/21	1	63.50	0	0.00	63.50	1	373	0.27%
2020/02/20	1	63.40	1	65.70	63.40	0	376	0.00%
2020/02/18	0	0.00	1	62.50	62.50	-1	369	-0.27%
2020/02/17	0	0.00	3	62.40	62.40	-3	368	-0.81%
2020/02/13	1	63.50	0	0.00	63.20	1	371	0.27%
2020/02/05	1	66.00	0	0.00	64.80	1	372	0.27%
2020/01/31	0	0.00	1	64.20	63.40	-1	364	-0.27%
2020/01/14	0	0.00	1	69.60	70.00	-1	411	-0.24%
2020/01/13	1	68.00	0	0.00	68.00	1	399	0.25%
2020/01/10	1	68.50	0	0.00	68.50	1	397	0.25%
2020/01/07	1	68.60	1	69.40	68.80	0	402	0.00%
2020/01/06	3	69.80	0	0.00	69.20	3	401	0.75%
2020/01/03	5	68.70	0	0.00	68.60	5	394	1.27%
2020/01/02	6	69.93	0	0.00	69.50	6	393	1.53%
2019/12/30	3	70.90	16	70.87	70.80	-13	387	-3.36%
2019/12/27	1	70.10	10	70.10	69.90	-9	378	-2.38%
2019/12/25	9	70.54	15	70.45	70.00	-6	378	-1.58%
2019/12/18	1	67.70	0	0.00	67.60	1	342	0.29%
2019/12/13	0	0.00	1	66.40	66.00	-1	360	-0.28%
2019/12/05	2	67.05	0	0.00	66.60	2	380	0.53%
2019/12/02	0	0.00	1	69.60	68.40	-1	383	-0.26%
2019/11/21	1	66.30	0	0.00	66.90	1	410	0.24%
2019/11/18	1	68.50	0	0.00	68.50	1	424	0.24%
2019/11/14	1	68.70	0	0.00	68.70	1	430	0.23%
2019/11/04	0	0.00	6	71.80	71.50	-6	427	-1.40%
2019/10/24	0	0.00	4	74.30	73.40	-4	501	-0.80%
2019/10/23	0	0.00	1	71.70	70.90	-1	453	-0.22%
2019/10/17	0	0.00	3	70.47	69.50	-3	452	-0.66%
2019/10/16	2	70.80	0	0.00	70.60	2	449	0.45%
2019/10/09	3	72.80	0	0.00	71.50	3	447	0.67%
2019/10/03	0	0.00	5	72.50	72.70	-5	446	-1.12%
2019/10/02	0	0.00	1	73.20	73.50	-1	447	-0.22%
2019/09/27	0	0.00	15	71.50	71.30	-15	463	-3.24%
2019/09/23	1	72.90	0	0.00	72.90	1	531	0.19%
2019/09/19	0	0.00	1	72.70	73.00	-1	515	-0.19%
2019/09/16	0	0.00	8	72.60	72.50	-8	505	-1.58%
2019/09/11	0	0.00	3	72.60	72.50	-3	505	-0.59%
2019/09/05	1	71.90	0	0.00	72.50	1	513	0.19%
2019/09/02	0	0.00	1	71.40	71.40	-1	511	-0.20%
2019/08/27	0	0.00	3	71.43	71.40	-3	481	-0.62%
2019/08/26	3	69.10	0	0.00	69.10	3	476	0.63%
2019/08/23	0	0.00	2	70.65	70.50	-2	475	-0.42%
2019/08/22	1	70.10	0	0.00	69.70	1	466	0.21%
2019/08/21	3	72.10	0	0.00	72.10	3	457	0.66%
2019/08/20	0	0.00	2	71.30	72.00	-2	450	-0.44%
2019/08/19	3	71.13	2	71.20	71.10	1	447	0.22%
2019/08/16	2	69.15	1	70.00	71.10	1	448	0.22%
2019/08/15	0	0.00	3	67.90	68.50	-3	442	-0.68%
2019/08/08	0	0.00	3	68.03	68.20	-3	448	-0.67%
2019/08/07	0	0.00	1	68.40	67.60	-1	449	-0.22%
2019/08/05	2	69.05	1	70.00	68.50	1	458	0.22%
2019/08/02	2	70.80	2	71.10	71.10	0	459	0.00%
2019/08/01	7	73.27	0	0.00	73.00	7	483	1.45%
2019/07/31	6	76.55	8	74.73	74.20	-2	485	-0.41%
2019/07/30	4	73.05	1	73.80	73.60	3	424	0.71%
2019/07/29	0	0.00	2	72.20	72.00	-2	418	-0.48%
2019/07/26	1	72.00	0	0.00	72.10	1	423	0.24%
2019/07/25	0	0.00	2	72.80	72.70	-2	425	-0.47%
2019/07/19	0	0.00	1	72.10	72.20	-1	467	-0.21%
2019/07/16	2	72.90	0	0.00	73.20	2	492	0.41%
2019/07/15	1	72.90	0	0.00	72.90	1	497	0.20%
2019/07/05	2	73.15	0	0.00	73.00	2	567	0.35%
2019/07/04	2	74.20	1	75.00	73.80	1	694	0.14%
2019/07/03	9	74.72	4	75.23	73.50	5	699	0.72%
2019/07/02	5	70.32	0	0.00	70.30	5	646	0.77%
2019/06/18	0	0.00	1	69.40	69.00	-1	730	-0.14%
2019/06/12	0	0.00	1	67.20	67.20	-1	844	-0.12%
2019/06/11	0	0.00	6	64.80	64.70	-6	845	-0.71%
2019/05/30	0	0.00	1	65.70	65.70	-1	880	-0.11%
2019/05/23	0	0.00	1	62.90	62.40	-1	964	-0.10%
2019/05/20	1	64.20	10	64.58	64.00	-9	1,049	-0.86%
2019/05/15	0	0.00	1	65.60	66.00	-1	1,246	-0.08%
2019/05/14	6	62.68	1	61.70	64.80	5	1,252	0.40%
2019/05/13	1	65.00	7	64.56	64.20	-6	1,257	-0.48%
2019/05/10	1	66.90	0	0.00	66.50	1	1,261	0.08%
2019/05/09	10	65.43	3	65.60	65.50	7	1,257	0.56%
2019/05/07	2	71.15	0	0.00	71.00	2	1,226	0.16%
2019/05/03	0	0.00	1	72.80	72.90	-1	1,227	-0.08%
2019/05/02	1	71.40	0	0.00	71.80	1	1,242	0.08%
2019/04/30	1	71.20	0	0.00	71.40	1	1,243	0.08%
2019/04/26	0	0.00	2	74.30	74.30	-2	1,230	-0.16%
2019/04/25	1	76.00	0	0.00	75.90	1	1,220	0.08%
2019/04/24	5	77.90	1	78.00	76.80	4	1,239	0.32%
2019/04/22	1	76.80	0	0.00	76.70	1	1,236	0.08%
2019/04/18	1	77.10	0	0.00	76.20	1	1,281	0.08%
2019/04/17	0	78.00	5	78.00	77.80	-5	1,303	-0.38%
2019/04/12	0	82.00	0	0.00	77.00	0	1,348	0.00%
2019/04/11	1	78.70	1	77.10	77.10	0	1,359	0.00%
2019/04/10	6	81.23	14	80.57	78.70	-8	1,340	-0.60%
2019/04/09	5	78.60	0	0.00	79.60	5	1,218	0.41%
2019/04/08	0	0.00	3	77.30	77.50	-3	1,218	-0.25%
2019/04/03	0	0.00	15	77.27	77.20	-15	1,238	-1.21%
2019/04/02	7	77.44	0	0.00	77.60	7	1,269	0.55%
2019/03/28	1	75.50	1	75.80	75.50	0	1,327	0.00%
2019/03/27	0	0.00	4	75.38	75.70	-4	1,370	-0.29%
2019/03/26	0	0.00	3	75.73	75.70	-3	1,400	-0.21%
2019/03/25	2	75.50	0	0.00	75.80	2	1,466	0.14%
2019/03/21	1	78.40	1	78.00	78.30	0	1,639	0.00%
2019/03/20	5	77.40	0	0.00	77.30	5	1,671	0.30%
2019/03/19	4	78.98	6	78.47	77.40	-2	1,704	-0.12%
2019/03/18	10	75.15	1	75.20	75.50	9	1,629	0.55%
2019/03/15	4	76.90	0	0.00	76.00	4	1,627	0.25%
2019/03/14	0	0.00	1	76.60	76.80	-1	1,626	-0.06%
2019/03/12	0	0.00	1	76.40	76.10	-1	1,645	-0.06%
2019/03/11	0	0.00	5	75.50	75.70	-5	1,687	-0.30%
2019/03/08	1	74.80	2	74.80	74.90	-1	1,734	-0.06%
2019/03/07	0	0.00	1	75.50	75.50	-1	1,747	-0.06%
2019/03/06	2	76.95	2	77.15	76.90	0	1,793	0.00%
2019/03/04	0	0.00	2	77.00	77.30	-2	1,898	-0.11%
2019/02/27	2	76.75	0	0.00	77.00	2	1,984	0.10%
2019/02/26	2	78.10	1	77.90	77.50	1	2,073	0.05%
2019/02/25	0	0.00	0	80.00	78.90	0	2,074	0.00%
2019/02/22	0	0.00	3	77.50	77.50	-3	2,126	-0.14%
2019/02/21	5	78.14	3	78.47	78.50	2	2,330	0.09%
2019/02/20	4	79.88	25	78.35	77.70	-21	2,379	-0.88%
2019/02/19	1	78.20	1	78.50	78.50	0	2,354	0.00%
2019/02/18	0	0.00	1	78.20	78.80	-1	2,334	-0.04%
2019/02/15	2	79.15	0	0.00	78.50	2	2,314	0.09%
2019/02/14	4	79.00	23	79.10	80.70	-19	2,282	-0.83%
2019/02/13	0	0.00	1	73.40	73.40	-1	2,156	-0.05%
2019/02/12	1	73.70	1	73.90	73.40	0	2,158	0.00%
2019/02/11	0	0.00	1	73.20	73.20	-1	2,169	-0.05%
2019/01/30	1	71.70	1	72.00	71.70	0	2,180	0.00%
2019/01/29	1	71.70	2	72.50	72.00	-1	2,218	-0.05%
2019/01/25	1	71.90	0	72.00	71.60	1	2,286	0.04%
2019/01/24	0	0.00	2	71.60	71.40	-2	2,345	-0.09%
2019/01/23	5	72.36	1	72.50	71.80	4	2,418	0.17%
2019/01/22	1	71.80	0	0.00	71.40	1	2,423	0.04%
2019/01/21	1	71.30	0	0.00	71.40	1	2,437	0.04%
2019/01/18	1	71.80	0	0.00	72.40	1	2,481	0.04%
2019/01/17	3	72.60	3	72.10	71.80	0	2,535	0.00%
2019/01/16	4	73.25	1	73.50	72.60	3	2,556	0.12%
2019/01/14	1	72.80	0	0.00	71.40	1	2,535	0.04%
2019/01/11	1	71.50	4	71.80	72.10	-3	2,531	-0.12%
2019/01/09	3	76.03	5	76.34	75.80	-2	2,484	-0.08%
2019/01/08	2	76.10	2	75.50	74.30	0	2,457	0.00%
2019/01/07	1	73.30	0	0.00	73.20	1	2,436	0.04%
2019/01/04	0	0.00	1	70.70	70.60	-1	2,441	-0.04%
2019/01/03	3	74.13	2	75.95	73.30	1	2,441	0.04%
2018/12/27	1	77.60	1	78.10	76.30	0	2,444	0.00%
2018/12/26	1	77.50	3	78.10	75.20	-2	2,421	-0.08%
2018/12/25	8	77.80	4	77.63	77.80	4	2,401	0.17%
2018/12/24	8	81.65	8	81.25	80.20	0	2,392	0.00%
2018/12/22	0	0.00	2	77.60	77.60	-2	2,332	-0.09%
2018/12/21	3	77.17	1	78.70	78.10	2	2,362	0.08%
2018/12/20	12	77.99	8	79.23	77.50	4	2,403	0.17%
2018/12/19	9	79.10	7	78.97	78.20	2	2,387	0.08%
2018/12/18	8	80.01	1	81.00	80.10	7	2,436	0.29%
2018/12/17	10	82.13	5	81.68	80.50	5	2,375	0.21%
2018/12/14	3	76.27	4	77.03	76.00	-1	2,245	-0.04%
2018/12/13	0	0.00	1	77.00	75.60	-1	2,200	-0.05%
2018/12/12	4	75.05	10	75.12	75.00	-6	2,162	-0.28%
2018/12/11	1	70.20	0	0.00	70.20	1	2,124	0.05%
2018/12/10	5	70.24	0	0.00	70.80	5	2,130	0.23%
2018/12/07	1	72.30	0	0.00	72.50	1	2,131	0.05%
2018/12/06	6	71.57	0	0.00	70.60	6	2,131	0.28%
2018/12/05	1	74.10	0	0.00	74.30	1	2,130	0.05%
2018/12/04	2	76.60	1	76.00	75.80	1	2,176	0.05%
2018/12/03	7	77.03	8	76.74	76.50	-1	2,146	-0.05%
2018/11/30	3	73.97	3	73.83	73.80	0	2,107	0.00%
2018/11/29	9	74.70	8	75.54	73.20	1	2,104	0.05%
2018/11/28	9	74.09	18	73.99	74.10	-9	2,063	-0.44%
2018/11/27	10	74.42	20	75.14	74.80	-10	2,059	-0.49%
2018/11/26	9	74.07	5	70.24	75.00	4	1,989	0.20%
2018/11/23	23	72.23	2	70.50	71.20	21	1,907	1.10%
2018/11/22	4	70.30	1	71.10	68.60	3	1,814	0.17%
2018/11/21	2	72.55	3	72.13	72.40	-1	1,789	-0.06%
2018/11/20	9	72.49	0	0.00	72.60	9	1,746	0.52%
2018/11/19	7	66.63	22	68.10	68.20	-15	1,629	-0.92%
2018/11/15	0	0.00	1	61.70	62.20	-1	1,560	-0.06%
2018/11/12	1	63.70	1	63.00	62.90	0	1,597	0.00%
2018/11/08	4	64.73	0	0.00	62.80	4	1,602	0.25%
2018/11/07	0	0.00	1	64.30	64.20	-1	1,595	-0.06%
2018/11/06	13	64.95	0	0.00	62.40	13	1,598	0.81%
2018/11/05	1	64.80	1	64.30	64.40	0	1,572	0.00%
2018/11/01	1	63.30	1	62.20	63.00	0	1,570	0.00%
2018/10/31	0	0.00	2	61.25	62.50	-2	1,521	-0.13%
2018/10/30	0	0.00	1	55.70	56.90	-1	1,451	-0.07%
2018/10/29	1	58.70	0	0.00	58.70	1	1,468	0.07%
2018/10/26	1	61.20	3	61.43	58.70	-2	1,498	-0.13%
2018/10/25	3	61.77	3	60.83	61.20	0	1,453	0.00%
2018/10/24	2	60.90	0	0.00	60.00	2	1,398	0.14%
2018/10/23	0	0.00	2	60.50	58.80	-2	1,387	-0.14%
2018/10/19	0	0.00	2	58.20	59.00	-2	1,383	-0.14%
2018/10/18	0	0.00	1	61.10	61.10	-1	1,385	-0.07%
2018/10/12	0	0.00	4	59.60	60.60	-4	1,427	-0.28%
2018/10/11	2	59.40	1	60.00	59.40	1	1,417	0.07%
2018/10/08	0	0.00	1	68.80	69.10	-1	1,409	-0.07%
2018/10/05	1	67.10	2	69.60	68.80	-1	1,430	-0.07%
2018/10/04	0	0.00	1	72.80	72.70	-1	1,416	-0.07%
2018/10/03	2	73.50	0	0.00	73.20	2	1,419	0.14%
2018/10/02	3	76.30	1	77.40	75.10	2	1,422	0.14%
2018/10/01	1	74.20	0	0.00	74.80	1	1,409	0.07%
2018/09/28	2	73.35	3	72.50	74.00	-1	1,417	-0.07%
2018/09/27	5	77.50	2	77.70	75.90	3	1,400	0.21%
2018/09/26	1	76.90	0	0.00	77.50	1	1,412	0.07%
2018/09/25	1	78.70	1	79.50	78.60	0	1,463	0.00%
2018/09/21	1	73.00	0	0.00	73.00	1	1,399	0.07%
2018/09/17	1	76.20	0	0.00	76.40	1	1,449	0.07%
2018/09/12	0	0.00	1	70.90	70.90	-1	1,464	-0.07%
2018/09/10	1	68.20	0	0.00	68.10	1	1,527	0.07%
2018/09/07	0	0.00	1	76.20	75.60	-1	1,518	-0.07%
2018/09/05	1	79.50	0	0.00	79.90	1	1,626	0.06%
2018/09/03	5	80.28	1	82.50	79.00	4	1,916	0.21%
2018/08/31	1	83.40	0	0.00	83.10	1	1,936	0.05%
2018/08/29	1	82.00	1	82.60	82.90	0	2,081	0.00%
2018/08/28	0	0.00	1	82.80	82.80	-1	2,175	-0.05%
2018/08/27	0	0.00	4	83.20	83.40	-4	2,204	-0.18%
2018/08/24	13	82.26	1	81.10	81.00	12	2,221	0.54%
2018/08/23	5	92.08	1	94.20	92.20	4	2,296	0.17%
2018/08/17	0	0.00	1	97.20	96.70	-1	2,525	-0.04%
2018/08/16	0	0.00	5	94.50	94.80	-5	2,512	-0.20%
2018/08/15	0	0.00	1	93.90	93.60	-1	2,512	-0.04%
2018/08/14	0	0.00	1	94.70	95.40	-1	2,544	-0.04%
2018/08/13	6	90.52	7	90.89	92.00	-1	2,567	-0.04%
2018/08/10	0	0.00	1	95.60	95.60	-1	2,561	-0.04%
2018/08/08	2	97.95	12	98.43	97.10	-10	2,566	-0.39%
2018/08/03	5	95.30	5	96.40	94.50	0	2,579	0.00%
2018/08/02	6	94.10	1	95.80	92.60	5	2,578	0.19%
2018/08/01	1	91.50	0	0.00	91.00	1	2,594	0.04%
2018/07/30	2	89.50	0	0.00	89.00	2	2,684	0.07%
2018/07/27	0	0.00	1	91.80	91.20	-1	2,707	-0.04%
2018/07/23	5	89.02	0	0.00	88.90	5	2,853	0.18%
2018/07/20	2	91.75	0	0.00	92.00	2	2,843	0.07%
2018/07/17	2	96.00	0	0.00	94.20	2	2,888	0.07%
2018/07/13	4	95.25	2	97.55	95.50	2	2,939	0.07%
2018/07/12	2	93.80	1	94.00	94.00	1	2,932	0.03%
2018/07/11	1	93.00	0	0.00	93.20	1	2,964	0.03%
2018/07/06	11	94.12	0	0.00	94.70	11	3,074	0.36%
2018/07/05	1	95.00	2	95.85	94.30	-1	3,102	-0.03%
2018/07/04	5	95.14	3	95.03	95.80	2	3,119	0.06%
2018/07/03	2	102.00	2	104.00	101.00	0	3,149	0.00%
2018/07/02	2	99.55	2	100.05	99.10	0	3,105	0.00%
2018/06/29	2	99.90	11	99.77	99.80	-9	3,137	-0.29%
2018/06/28	0	0.00	1	98.00	97.30	-1	3,153	-0.03%
2018/06/27	3	98.77	3	99.30	98.00	0	3,216	0.00%
2018/06/26	1	96.70	10	97.10	98.50	-9	3,328	-0.27%
2018/06/25	2	99.45	0	0.00	99.20	2	3,371	0.06%
2018/06/22	0	0.00	8	98.60	99.10	-8	3,397	-0.24%
2018/06/20	3	100.33	2	102.50	102.00	1	3,477	0.03%
2018/06/19	2	108.00	0	0.00	107.00	2	3,482	0.06%
2018/06/15	5	109.90	0	0.00	109.50	5	3,532	0.14%
2018/06/13	7	113.43	5	113.50	109.00	2	3,563	0.06%
2018/06/12	10	114.35	10	114.20	113.50	0	3,606	0.00%
2018/06/11	4	110.25	1	109.00	109.00	3	3,437	0.09%
2018/06/07	0	0.00	3	109.67	107.00	-3	3,543	-0.08%
2018/06/06	0	0.00	2	104.00	103.50	-2	3,554	-0.06%
2018/06/05	1	108.50	1	109.00	105.00	0	3,823	0.00%
2018/06/04	0	0.00	4	103.00	104.50	-4	3,856	-0.10%
2018/06/01	0	0.00	6	104.17	102.00	-6	3,915	-0.15%
2018/05/31	25	107.50	26	106.65	102.00	-1	4,023	-0.02%
2018/05/30	25	103.26	37	103.73	105.00	-12	4,178	-0.29%
2018/05/29	5	97.62	3	98.60	95.80	2	4,251	0.05%
2018/05/28	2	98.85	3	98.43	97.80	-1	4,561	-0.02%
2018/05/24	1	96.80	0	0.00	97.50	1	4,983	0.02%
2018/05/23	10	96.84	0	0.00	96.30	10	5,186	0.19%
2018/05/22	6	98.30	2	100.50	98.20	4	5,321	0.08%
2018/05/21	3	96.67	8	98.45	98.50	-5	5,323	-0.09%
2018/05/18	0	0.00	5	94.20	94.40	-5	5,309	-0.09%
2018/05/17	1	95.30	0	0.00	95.60	1	5,335	0.02%
2018/05/16	2	97.40	0	0.00	97.00	2	5,367	0.04%
2018/05/15	4	98.45	0	0.00	97.50	4	5,422	0.07%
2018/05/14	1	96.90	3	99.80	100.50	-2	5,505	-0.04%
2018/05/11	3	98.30	3	99.13	97.00	0	5,539	0.00%
2018/05/10	0	0.00	1	101.00	100.00	-1	5,591	-0.02%
2018/05/09	3	100.90	3	101.83	99.60	0	5,667	0.00%
2018/05/08	6	100.18	6	99.97	98.10	0	5,789	0.00%
2018/05/07	1	95.00	0	0.00	94.40	1	5,765	0.02%
2018/05/04	1	91.70	0	0.00	94.30	1	5,852	0.02%
2018/05/02	2	95.30	0	0.00	93.30	2	5,864	0.03%
2018/04/27	6	97.17	2	97.10	97.00	4	5,901	0.07%
2018/04/25	5	100.00	0	0.00	102.00	5	5,858	0.09%
2018/04/24	1	101.00	2	103.00	101.00	-1	5,928	-0.02%
2018/04/23	1	106.00	1	106.50	107.00	0	5,988	0.00%
2018/04/20	3	111.00	5	110.00	109.00	-2	5,988	-0.03%
2018/04/18	1	108.00	0	0.00	107.50	1	6,009	0.02%
2018/04/17	2	107.25	0	0.00	107.00	2	6,038	0.03%
2018/04/16	2	113.00	3	112.00	111.50	-1	6,048	-0.02%
2018/04/12	1	109.00	1	109.00	108.50	0	6,065	0.00%
2018/04/11	1	109.50	0	0.00	107.50	1	6,075	0.02%
2018/04/10	0	0.00	6	108.50	109.00	-6	6,106	-0.10%
2018/04/09	2	110.00	14	107.21	110.50	-12	6,211	-0.19%
2018/04/03	2	103.50	1	100.00	104.00	1	6,142	0.02%
2018/04/02	4	101.25	4	102.00	102.50	0	6,159	0.00%
2018/03/31	9	103.39	1	102.50	104.00	8	6,191	0.13%
2018/03/30	6	102.42	6	104.42	102.00	0	6,275	0.00%
2018/03/29	26	104.27	7.2	105.63	104.00	18.8	6,326	0.30%
2018/03/28	9	107.50	8	108.63	108.50	1	6,249	0.02%
2018/03/27	3	113.00	8	114.69	112.50	-5	6,302	-0.08%
2018/03/26	2	110.75	2	110.75	112.00	0	6,368	0.00%
2018/03/23	11	108.86	0	0.00	110.00	11	6,419	0.17%
2018/03/22	7	116.71	1	116.50	115.00	6	6,456	0.09%
2018/03/21	8	119.44	3	119.67	117.00	5	6,643	0.08%
2018/03/20	1	117.50	2	117.75	118.00	-1	6,890	-0.01%
2018/03/16	10	120.20	6	121.17	118.50	4	7,085	0.06%
2018/03/15	2	116.00	4	117.75	119.00	-2	7,085	-0.03%
2018/03/14	8	119.75	2	121.50	119.00	6	7,217	0.08%
2018/03/13	4	122.13	5	121.00	120.00	-1	7,253	-0.01%
2018/03/12	5	122.70	5	122.90	121.00	0	7,260	0.00%
2018/03/09	10	122.55	19	123.53	121.00	-9	7,263	-0.12%
2018/03/08	12	119.25	12	118.92	118.00	0	7,053	0.00%
2018/03/07	4	118.75	8	118.44	117.50	-4	7,034	-0.06%
2018/03/06	7	119.86	12	121.00	120.00	-5	6,982	-0.07%
2018/03/05	7	121.00	4	123.63	117.50	3	6,916	0.04%
2018/03/02	6	120.58	6	121.33	122.50	0	6,672	0.00%
2018/03/01	14	116.14	29	119.09	123.50	-15	6,503	-0.23%
2018/02/27	8	115.38	22	113.48	112.50	-14	6,202	-0.23%
2018/02/26	18	118.86	10	118.15	117.00	8	6,101	0.13%
2018/02/23	7	116.57	18	117.67	118.50	-11	5,824	-0.19%
2018/02/22	5	105.00	2	105.00	108.00	3	5,674	0.05%
2018/02/21	1	100.50	4	99.03	98.50	-3	5,552	-0.05%
2018/02/12	1	94.20	1	98.00	94.10	0	5,546	0.00%
2018/02/09	1	91.00	0	0.00	94.50	1	5,603	0.02%
2018/02/08	0	0.00	4	97.65	97.40	-4	5,642	-0.07%
2018/02/07	6	99.53	1	99.70	97.00	5	5,735	0.09%
2018/02/06	4	97.00	2	99.00	95.40	2	5,724	0.03%
2018/02/05	0	0.00	1	106.00	106.00	-1	5,663	-0.02%
2018/02/02	2	111.50	6	110.67	109.50	-4	5,664	-0.07%
2018/02/01	2	110.75	2	111.50	110.00	0	5,671	0.00%
2018/01/31	7	111.79	2	113.75	112.50	5	5,661	0.09%
2018/01/30	1	107.50	1	107.50	105.50	0	5,505	0.00%
2018/01/29	1	105.00	3	107.50	109.00	-2	5,525	-0.04%
2018/01/26	1	100.50	6	101.00	103.00	-5	5,531	-0.09%
2018/01/25	1	103.00	2	101.50	101.00	-1	5,540	-0.02%
2018/01/23	6	103.00	0	0.00	102.50	6	5,596	0.11%
2018/01/19	1	105.00	0	0.00	104.50	1	5,827	0.02%
2018/01/18	6	109.08	1	108.50	105.50	5	5,893	0.08%
2018/01/17	4	108.25	7	107.50	107.50	-3	5,870	-0.05%
2018/01/16	2	106.00	2	105.00	104.00	0	5,886	0.00%
2018/01/12	2	108.25	1	108.50	107.00	1	6,147	0.02%
2018/01/11	0	0.00	1	103.00	106.00	-1	6,342	-0.02%
2018/01/10	1	103.00	1	101.50	103.00	0	6,429	0.00%
2018/01/09	2	106.75	2	106.75	103.00	0	6,585	0.00%
2018/01/08	2	110.00	2	110.25	107.50	0	6,619	0.00%
2018/01/05	2	109.00	0	0.00	108.00	2	6,703	0.03%
2018/01/04	2	109.75	3	111.83	111.00	-1	6,893	-0.01%
2018/01/03	11	114.91	9	114.28	113.50	2	7,049	0.03%
2018/01/02	0	0.00	0.1	110.50	110.00	-0.1	7,200	0.00%