美琪瑪 (4721)-國泰-館前券商分點個股進出

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
73.0
漲跌
▼3.5
漲幅
-4.58%
成交量
1,379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

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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1.1	74.29	0	0.00	73.00	1.1	229	0.46%
2024/04/30	3	75.23	4	76.30	76.50	-1	208	-0.48%
2024/04/23	0	0.00	0	68.40	68.30	0	193	0.00%
2024/04/19	1	69.50	0	0.00	68.30	1	192	0.52%
2024/04/18	0	0.00	0	70.40	70.40	0	187	0.00%
2024/04/17	0.4	71.00	2	70.80	71.00	-1.6	188	-0.85%
2024/04/16	0	71.03	0	0.00	69.40	0	186	0.00%
2024/04/15	0	73.63	1.3	72.64	72.50	-1.2	181	-0.69%
2024/04/12	0	73.70	0.1	73.80	74.00	0	180	-0.02%
2024/04/11	0	74.00	0.2	73.70	73.70	-0.2	181	-0.10%
2024/04/10	0.1	75.40	0	0.00	75.00	0.1	181	0.03%
2024/04/09	0	73.80	0	0.00	73.60	0	179	0.00%
2024/04/08	0	72.95	0	0.00	72.20	0	177	0.00%
2024/04/03	0	0.00	2	73.60	73.50	-2	176	-1.13%
2024/04/02	0	75.28	0	0.00	74.80	0	175	0.00%
2024/04/01	0	75.20	0	0.00	74.70	0	174	0.00%
2024/03/28	0.2	74.70	0	0.00	73.60	0.2	172	0.12%
2024/03/22	1	72.80	0	0.00	74.00	1	171	0.58%
2024/03/21	0	0.00	5	73.10	73.40	-5	172	-2.89%
2024/03/20	1	72.80	0	0.00	72.90	1	179	0.56%
2024/03/19	0	0.00	1	73.90	73.80	-1	181	-0.55%
2024/03/18	1	73.60	1	72.60	72.70	0	181	0.00%
2024/03/12	2	76.00	3	76.80	76.10	-1	193	-0.52%
2024/03/11	0	0.00	0.8	75.00	75.40	-0.8	200	-0.37%
2024/03/08	6	76.24	2	75.45	75.30	4	212	1.90%
2024/03/07	1.1	77.27	4	77.13	76.90	-2.9	222	-1.30%
2024/03/05	0	0.00	3	78.10	78.00	-3	368	-0.81%
2024/03/01	0	80.00	0	0.00	78.80	0	367	0.00%
2024/02/23	0.1	80.00	0	0.00	79.60	0.1	373	0.01%
2024/02/22	0.1	80.90	0	0.00	80.50	0.1	374	0.02%
2024/02/21	0	81.90	0	0.00	81.70	0	376	0.00%
2024/02/20	0	0.00	6	81.57	81.50	-6	376	-1.59%
2024/02/19	0.1	82.60	2	82.50	82.50	-2	378	-0.52%
2024/02/16	1	81.00	0	0.00	81.30	1	389	0.26%
2024/02/15	0	78.50	0	0.00	78.40	0	384	0.00%
2024/02/05	4	78.78	0.2	78.80	78.60	3.8	382	0.99%
2024/02/01	1	79.00	4	79.53	79.10	-3	381	-0.79%
2024/01/23	0.5	82.40	0	0.00	82.30	0.5	378	0.13%
2024/01/18	5	81.00	0	0.00	80.50	5	377	1.32%
2024/01/17	0.2	81.00	0	0.00	80.50	0.2	378	0.06%
2024/01/10	1	83.80	0	0.00	83.70	1	380	0.26%
2024/01/04	1	84.50	0	0.00	84.50	1	387	0.26%
2024/01/02	0.1	87.40	0	0.00	86.70	0.1	385	0.03%
2023/12/29	0	87.60	0	0.00	87.10	0	385	0.01%
2023/12/28	0.2	87.00	0	0.00	87.10	0.2	384	0.04%
2023/12/27	0.1	87.30	0	0.00	87.40	0.1	384	0.02%
2023/12/25	0	0.00	0.1	87.50	86.80	-0.1	383	-0.03%
2023/12/21	0	87.60	0	0.00	87.80	0	382	0.01%
2023/12/19	0	0.00	0.1	88.41	87.40	-0.1	382	-0.01%
2023/12/18	0	88.70	0	0.00	88.60	0	382	0.01%
2023/12/15	0.1	91.25	1	91.70	89.90	-1	381	-0.25%
2023/12/14	0	89.50	0	0.00	90.40	0	376	0.01%
2023/12/12	0	0.00	2	91.00	90.50	-2	380	-0.53%
2023/12/11	1	88.70	1	89.40	89.90	0	413	0.00%
2023/12/08	1.5	88.97	1	89.70	89.00	0.5	422	0.12%
2023/12/07	0	0.00	2	90.20	89.10	-2	419	-0.48%
2023/12/06	2	91.70	4	90.95	90.30	-2	414	-0.48%
2023/12/05	1	90.30	0	0.00	90.10	1	404	0.25%
2023/12/04	3.5	90.51	4	90.18	89.50	-0.5	390	-0.12%
2023/12/01	22.4	93.66	6	93.15	91.20	16.4	375	4.36%
2023/11/30	2	88.26	9.1	86.59	91.10	-7.1	277	-2.56%
2023/11/28	0	0.00	6	82.75	83.30	-6	229	-2.61%
2023/11/27	0.1	82.40	1	84.80	82.20	-1	228	-0.42%
2023/11/24	0.1	83.36	0	0.00	83.70	0.1	231	0.03%
2023/11/22	0	0.00	0.2	83.80	84.20	-0.2	227	-0.09%
2023/11/17	0	0.00	1	81.70	81.70	-1	221	-0.45%
2023/11/16	1	82.90	0	0.00	82.20	1	222	0.45%
2023/11/15	0.1	82.36	3.4	82.45	82.90	-3.3	220	-1.50%
2023/11/14	0	0.00	0.3	79.60	79.20	-0.3	207	-0.14%
2023/11/10	0.5	78.50	0	0.00	80.20	0.5	215	0.23%
2023/11/09	0	0.00	0.3	80.50	79.90	-0.3	219	-0.15%
2023/11/08	0	0.00	1.1	80.03	79.90	-1.1	224	-0.48%
2023/11/07	0	79.70	0	0.00	79.50	0	227	0.01%
2023/11/03	0	0.00	1	77.90	78.00	-1	247	-0.40%
2023/11/02	0	0.00	0.2	76.80	77.20	-0.2	252	-0.06%
2023/11/01	1	76.80	1	76.90	76.40	0	254	0.00%
2023/10/31	1.3	77.50	2	77.25	76.30	-0.7	256	-0.27%
2023/10/25	1.1	79.40	1	78.80	79.20	0.1	286	0.02%
2023/10/24	0.3	77.00	0	0.00	77.20	0.3	289	0.10%
2023/10/23	1.3	77.85	0	0.00	77.60	1.3	291	0.45%
2023/10/20	0.3	78.80	0	0.00	78.60	0.3	293	0.10%
2023/10/19	1	79.50	0	0.00	79.90	1	297	0.34%
2023/10/18	1	80.60	0	0.00	80.30	1	301	0.33%
2023/10/17	1	80.20	3	80.53	81.90	-2	301	-0.66%
2023/10/16	2	81.75	0	0.00	80.00	2	300	0.66%
2023/10/13	0.1	80.00	1	81.30	81.80	-1	305	-0.31%
2023/10/11	1.4	80.37	1	81.60	79.10	0.4	318	0.13%
2023/10/03	2	80.75	0	0.00	80.80	2	339	0.59%
2023/09/27	0	0.00	0.2	81.00	81.00	-0.2	361	-0.06%
2023/09/26	1.3	81.77	0	0.00	81.10	1.3	364	0.36%
2023/09/25	1	83.10	1	83.00	83.00	0	366	0.00%
2023/09/22	0	0.00	1	82.50	82.30	-1	369	-0.27%
2023/09/21	1	81.80	0	0.00	81.40	1	369	0.27%
2023/09/20	0	0.00	0.2	83.76	83.00	-0.2	371	-0.04%
2023/09/19	0	0.00	1.1	84.59	84.00	-1.1	374	-0.29%
2023/09/18	0.1	85.90	0.1	85.80	85.60	0	374	0.00%
2023/09/15	3	86.43	2.3	85.64	86.90	0.7	375	0.19%
2023/09/14	6.4	88.26	5	88.34	87.70	1.4	369	0.37%
2023/09/13	1.5	83.90	1	82.50	84.10	0.5	333	0.15%
2023/09/08	1	79.90	0	0.00	79.90	1	335	0.30%
2023/09/05	2.1	81.93	7	80.96	81.80	-4.9	361	-1.37%
2023/08/31	1	80.50	1	80.80	80.50	0	399	0.00%
2023/08/30	1	80.40	1	79.90	80.40	0	401	0.00%
2023/08/29	0	0.00	0.1	79.00	78.80	-0.1	405	-0.01%
2023/08/23	0	78.10	0	78.50	77.90	0	430	0.00%
2023/08/21	1	79.10	1	79.70	78.70	0	435	0.00%
2023/08/18	0.1	79.00	0	0.00	78.60	0.1	438	0.01%
2023/08/17	1	77.20	1	77.60	79.60	0	442	0.00%
2023/08/16	1	76.70	5	76.52	78.10	-4	442	-0.90%
2023/08/15	1	77.70	2.2	78.47	79.30	-1.2	445	-0.26%
2023/08/14	11	77.77	1	76.30	76.30	10	445	2.25%
2023/08/11	10	79.95	0	0.00	80.20	10	443	2.25%
2023/08/10	1	81.10	24	80.13	79.70	-23	445	-5.16%
2023/08/09	4	85.10	5	84.38	84.00	-1	442	-0.22%
2023/08/08	6	87.53	0	0.00	87.20	6	439	1.36%
2023/08/04	0	0.00	1	89.80	89.80	-1	451	-0.22%
2023/08/02	0	90.60	0	0.00	89.80	0	458	0.00%
2023/08/01	1	91.40	2.3	93.03	91.30	-1.3	459	-0.28%
2023/07/31	1	89.30	3	90.17	89.30	-2	441	-0.45%
2023/07/28	1	89.00	2	89.50	89.00	-1	440	-0.23%
2023/07/27	0	0.00	0.1	89.70	89.50	-0.1	439	-0.01%
2023/07/26	3	88.67	5	88.60	88.70	-2	438	-0.46%
2023/07/25	0.3	90.00	0.1	89.90	89.40	0.2	437	0.05%
2023/07/24	3.1	89.12	2	89.20	89.10	1.1	440	0.25%
2023/07/21	1.1	90.81	2	90.80	90.70	-0.9	440	-0.21%
2023/07/20	1	91.50	1	91.70	92.30	0	444	0.00%
2023/07/19	3.1	91.81	4	92.00	91.40	-0.9	445	-0.20%
2023/07/18	0	0.00	0	91.00	90.70	0	449	0.00%
2023/07/17	2	91.21	1	91.60	91.50	1	448	0.23%
2023/07/14	6	95.82	0	0.00	96.00	6	442	1.36%
2023/07/13	10.1	95.85	0	0.00	95.00	10.1	459	2.20%
2023/07/12	11.1	97.12	1	98.60	96.40	10.1	472	2.13%
2023/07/11	1	98.40	1.1	98.75	98.30	-0.1	483	-0.02%
2023/07/10	2	98.05	19	98.44	97.80	-17	485	-3.50%
2023/07/07	1	98.50	0	0.00	99.20	1	483	0.21%
2023/07/06	1	100.00	0	0.00	99.30	1	484	0.21%
2023/07/05	0.1	100.50	1	99.90	100.00	-0.9	479	-0.19%
2023/07/04	1	98.50	0	0.00	98.50	1	469	0.21%
2023/06/30	0	97.40	0.1	96.90	96.90	0	466	-0.01%
2023/06/29	1.1	97.17	0	97.70	97.10	1.1	468	0.23%
2023/06/28	0.1	97.60	0	0.00	97.10	0.1	471	0.01%
2023/06/26	0	97.20	0.3	96.80	96.20	-0.3	477	-0.06%
2023/06/21	0	0.00	1	98.30	98.10	-1	507	-0.20%
2023/06/20	3	98.80	3	98.90	98.70	0	518	0.00%
2023/06/16	1	99.50	0	0.00	99.40	1	561	0.18%
2023/06/15	19.1	99.32	0	0.00	99.40	19.1	562	3.39%
2023/06/12	0	102.00	2	102.00	101.50	-2	564	-0.35%
2023/06/09	1.1	101.02	1	100.50	101.00	0.1	555	0.01%
2023/06/08	1.1	102.50	3.2	102.19	100.50	-2.2	555	-0.39%
2023/06/07	0	99.60	0	0.00	100.50	0	540	0.00%
2023/06/06	1	98.00	1.1	98.20	98.70	-0.1	538	-0.02%
2023/06/05	5	100.34	0.5	99.90	99.50	4.5	545	0.83%
2023/06/02	3.3	99.67	10	99.60	100.00	-6.7	554	-1.21%
2023/06/01	1.3	99.28	0	0.00	100.50	1.3	555	0.23%
2023/05/29	1	96.90	2	96.50	96.70	-1	544	-0.18%
2023/05/26	2.1	95.07	1	97.00	95.50	1.1	547	0.19%
2023/05/25	1	96.60	0	96.80	96.50	1	548	0.18%
2023/05/23	0	97.30	0	0.00	96.30	0	564	0.01%
2023/05/22	0	0.00	1	95.40	96.00	-1	575	-0.17%
2023/05/19	12.1	96.10	3	96.07	95.00	9.1	586	1.55%
2023/05/18	0	0.00	0.1	95.70	95.00	-0.1	590	-0.01%
2023/05/17	3.2	94.96	0	0.00	95.00	3.2	611	0.52%
2023/05/15	0.1	93.40	1	92.60	92.50	-1	619	-0.15%
2023/05/11	2.2	96.33	2	96.50	95.60	0.2	658	0.02%
2023/05/10	1	95.50	0	0.00	96.40	1	698	0.14%
2023/05/09	1.2	98.43	1.5	98.83	98.60	-0.4	734	-0.05%
2023/05/08	1	101.00	1	100.00	100.00	0	731	0.00%
2023/05/04	0	0.00	1	101.00	101.00	-1	745	-0.13%
2023/05/03	0	0.00	0	101.50	101.00	0	753	0.00%
2023/05/02	0.1	100.50	1	101.00	101.00	-0.9	763	-0.12%
2023/04/28	0	0.00	0	101.50	101.00	0	778	0.00%
2023/04/27	2	99.50	0	99.20	100.00	2	778	0.26%
2023/04/26	0	100.47	2	99.20	100.00	-2	775	-0.26%
2023/04/25	3	101.27	0	0.00	99.90	3	772	0.39%
2023/04/24	1	103.50	1	103.50	103.50	0	767	0.00%
2023/04/21	1	102.50	0.1	104.00	102.50	1	766	0.12%
2023/04/20	0	0.00	1	105.00	105.50	-1	763	-0.13%
2023/04/19	0	0.00	1	107.50	107.50	-1	762	-0.13%
2023/04/18	10.1	111.63	5	110.00	109.00	5.1	760	0.67%
2023/04/17	1	110.50	1	110.50	110.50	0	743	0.00%
2023/04/14	1	106.50	1.1	107.07	109.50	-0.1	723	-0.01%
2023/04/13	0	107.20	0	0.00	106.00	0	710	0.00%
2023/04/12	0	107.00	0	0.00	107.00	0	711	0.00%
2023/04/11	1	108.50	3.1	107.66	108.00	-2	712	-0.29%
2023/04/07	2	106.00	0	0.00	105.50	2	722	0.28%
2023/04/06	1	105.50	0	0.00	105.50	1	727	0.14%
2023/03/29	1.1	106.52	0.9	106.04	105.50	0.1	781	0.02%
2023/03/28	0	0.00	2	106.50	107.00	-2	824	-0.24%
2023/03/27	0	0.00	3	108.83	108.50	-3	819	-0.37%
2023/03/24	1	110.00	9	110.50	110.50	-8	822	-0.97%
2023/03/23	3.6	109.83	3	110.17	110.00	0.6	793	0.08%
2023/03/22	103.3	106.44	92.1	109.67	110.00	11.2	783	1.43%	大買/
2023/03/21	1.1	104.50	1	104.00	104.00	0.1	747	0.01%
2023/03/20	0	0.00	1	102.00	102.50	-1	750	-0.13%
2023/03/17	0	0.00	0.7	101.36	101.00	-0.7	753	-0.09%
2023/03/16	2	100.50	1	100.50	100.50	1	753	0.13%
2023/03/15	1.5	103.83	1	103.50	103.00	0.5	755	0.07%
2023/03/14	0	104.00	0	0.00	103.00	0	765	0.00%
2023/03/13	0.3	104.50	0	0.00	104.50	0.3	772	0.04%
2023/03/10	0.1	107.50	1	107.00	107.00	-0.9	779	-0.12%
2023/03/09	1.1	110.57	1	110.50	110.50	0.1	788	0.01%
2023/03/08	1	112.52	2	112.00	112.00	-1	810	-0.12%
2023/03/07	1	113.00	0	0.00	114.00	1	903	0.11%
2023/03/06	0	0.00	1.1	112.50	112.50	-1.1	913	-0.12%
2023/03/03	1	111.50	1	111.00	111.00	0	920	0.00%
2023/03/02	0	111.00	2	110.75	111.50	-2	929	-0.21%
2023/03/01	5.1	109.99	5	109.50	110.00	0.1	929	0.01%
2023/02/24	2.1	111.98	0	0.00	109.50	2.1	933	0.22%
2023/02/22	0.1	110.01	0	0.00	110.00	0.1	939	0.01%
2023/02/21	0	0.00	0.1	113.00	112.50	-0.1	945	-0.01%
2023/02/20	2.2	113.05	0	0.00	113.00	2.2	944	0.23%
2023/02/17	0	112.00	2	112.50	113.00	-2	956	-0.21%
2023/02/16	4	111.50	5	113.00	112.00	-1	976	-0.10%
2023/02/15	4.2	110.62	5	111.90	110.00	-0.8	980	-0.08%
2023/02/14	0	0.00	2	109.25	109.00	-2	961	-0.21%
2023/02/13	3	109.50	2	109.50	109.00	1	968	0.10%
2023/02/10	4.1	113.98	13	112.38	111.50	-9	972	-0.92%
2023/02/09	5.1	109.91	3	110.17	110.00	2.1	947	0.22%
2023/02/08	8.1	111.70	9	111.72	111.50	-1	978	-0.10%
2023/02/07	5	110.00	7.6	109.81	110.00	-2.6	939	-0.27%
2023/02/06	1	105.00	0	0.00	104.50	1	933	0.11%
2023/02/03	2.1	106.06	0.1	107.00	106.50	2.1	940	0.22%
2023/02/02	1	106.00	1	106.01	107.00	0	942	0.00%
2023/02/01	6	106.00	0	105.50	105.50	6	943	0.63%
2023/01/31	0	0.00	2	104.25	105.50	-2	951	-0.21%
2023/01/30	2	102.75	1	103.00	103.00	1	953	0.10%
2023/01/16	0.2	98.90	0	0.00	98.80	0.2	959	0.02%
2023/01/12	1	100.50	1	100.00	100.00	0	967	0.00%
2023/01/09	1	100.00	0	0.00	100.50	1	1,018	0.10%
2023/01/06	1	98.90	0	0.00	99.10	1	1,046	0.10%
2023/01/03	1	97.70	1	98.40	98.60	0	1,133	0.00%
2022/12/30	0	0.00	1	98.40	97.80	-1	1,136	-0.09%
2022/12/29	8	97.65	5	98.20	97.80	3	1,137	0.26%
2022/12/28	1	99.01	0	0.00	97.20	1	1,145	0.09%
2022/12/27	0	0.00	1	100.50	100.00	-1	1,146	-0.09%
2022/12/26	2	101.50	1	101.00	101.00	1	1,154	0.09%
2022/12/23	0	0.00	1	101.50	102.50	-1	1,166	-0.09%
2022/12/22	3	105.17	6	104.42	103.00	-3	1,178	-0.25%
2022/12/21	8.5	104.12	4.1	103.74	105.00	4.4	1,194	0.36%
2022/12/20	3.1	106.45	4	104.88	103.00	-0.9	1,189	-0.08%
2022/12/16	0.1	102.50	0.4	101.50	101.50	-0.3	1,192	-0.03%
2022/12/15	0	0.00	2.1	104.28	104.50	-2.1	1,215	-0.17%
2022/12/12	2	103.26	0	0.00	104.00	2	1,244	0.16%
2022/12/09	1	108.00	0	0.00	107.00	1	1,246	0.08%
2022/12/07	1	108.50	0	0.00	108.00	1	1,256	0.08%
2022/12/06	3.1	111.97	3	111.67	110.00	0.1	1,254	0.01%
2022/12/05	3	113.17	0	0.00	113.00	3	1,258	0.24%
2022/12/02	1	113.50	10	113.95	113.50	-9	1,260	-0.71%
2022/12/01	6	114.17	5	114.00	114.00	1	1,261	0.08%
2022/11/30	7.1	112.08	12	112.21	113.00	-5	1,268	-0.39%
2022/11/29	20	114.75	11	115.45	113.00	9	1,271	0.71%
2022/11/28	0	0.00	3	107.50	107.50	-3	1,192	-0.25%
2022/11/25	0.1	106.00	1	105.50	105.50	-1	1,202	-0.08%
2022/11/24	3	104.50	7	104.07	104.50	-4	1,285	-0.31%
2022/11/22	1	102.00	1	102.01	102.50	0	1,309	0.00%
2022/11/18	4	104.50	1	107.50	103.50	3	1,382	0.22%
2022/11/16	0	0.00	1	106.00	105.00	-1	1,527	-0.07%
2022/11/15	5	105.20	3	106.00	105.00	2	1,691	0.12%
2022/11/14	2	105.50	7	104.21	105.50	-5	1,705	-0.29%
2022/11/11	3	102.33	0	0.00	101.00	3	1,699	0.18%
2022/11/10	1.1	101.13	0	0.00	101.00	1.1	1,702	0.07%
2022/11/09	0	102.50	3	103.33	102.50	-3	1,716	-0.17%
2022/11/08	5	102.50	2	102.50	101.00	3	1,763	0.17%
2022/11/07	0	0.00	25	102.44	101.50	-25	1,770	-1.41%
2022/11/04	4	103.00	3.1	102.80	102.00	0.9	1,782	0.05%
2022/11/03	2	97.95	1	99.20	99.40	1	1,775	0.06%
2022/11/02	6	99.78	8.1	99.28	98.90	-2.1	1,780	-0.12%
2022/11/01	7	96.36	1	96.40	95.70	6	1,752	0.34%
2022/10/31	4	94.30	3	94.50	95.00	1	1,749	0.06%
2022/10/28	6	93.03	0	0.00	92.40	6	1,758	0.34%
2022/10/27	11	91.51	10.1	94.04	94.70	0.9	1,767	0.05%
2022/10/26	6.1	91.65	1	90.00	90.00	5.1	1,764	0.29%
2022/10/24	1	96.10	4.1	97.05	95.20	-3.1	1,771	-0.18%
2022/10/21	2	94.55	0	0.00	93.00	2	1,768	0.11%
2022/10/20	2.3	94.61	0	0.00	94.50	2.3	1,776	0.13%
2022/10/19	1	97.80	0	0.00	97.00	1	1,782	0.06%
2022/10/18	2.1	97.73	6.1	99.42	98.10	-4	1,788	-0.22%
2022/10/17	0.1	95.80	1	94.50	97.50	-0.9	1,823	-0.05%
2022/10/14	10.1	97.80	12	97.83	97.60	-2	1,822	-0.11%
2022/10/13	25.3	99.35	2	94.80	94.50	23.3	1,811	1.29%
2022/10/12	19	104.79	5	104.40	105.00	14	1,772	0.79%
2022/10/11	7.1	105.93	0	0.00	105.50	7.1	1,770	0.40%
2022/10/06	0	117.50	1	118.50	118.00	-1	1,796	-0.06%
2022/10/05	3.1	119.34	7.1	119.99	117.50	-4	1,822	-0.22%
2022/10/04	0	0.00	1	116.50	118.50	-1	1,833	-0.05%
2022/10/03	4	115.75	0	0.00	114.50	4	1,841	0.22%
2022/09/30	2	108.00	3	112.33	114.50	-1	1,859	-0.05%
2022/09/29	3	113.67	3.2	114.16	112.00	-0.2	1,873	-0.01%
2022/09/28	21.1	115.19	2	114.50	112.00	19.1	1,873	1.02%
2022/09/27	0	0.00	1	122.50	122.50	-1	1,858	-0.05%
2022/09/26	19.2	120.94	32.1	122.42	120.00	-12.9	1,855	-0.69%
2022/09/22	36	128.11	22	126.18	130.00	14	1,889	0.74%
2022/09/21	5	126.50	12	125.96	126.50	-7	1,882	-0.37%
2022/09/20	10	122.50	2	122.50	123.50	8	1,880	0.43%
2022/09/19	1.1	121.02	0	0.00	121.00	1.1	1,900	0.06%
2022/09/16	1	125.00	0	0.00	124.00	1	1,909	0.05%
2022/09/15	1.1	127.45	1	129.50	126.00	0.1	1,926	0.01%
2022/09/14	1	123.50	3	125.17	127.50	-2	1,965	-0.10%
2022/09/13	2.1	129.24	2	130.25	128.00	0.1	1,977	0.00%
2022/09/12	4.1	130.76	2	130.50	129.00	2.1	2,026	0.10%
2022/09/08	1	130.00	1.5	130.22	131.50	-0.5	2,051	-0.03%
2022/09/07	0.4	127.19	0	0.00	129.00	0.4	2,086	0.02%
2022/09/06	0.3	129.81	7	128.00	128.00	-6.7	2,123	-0.32%
2022/09/05	2.2	134.07	2	134.50	133.50	0.2	2,239	0.01%
2022/09/02	1.1	135.00	6	136.00	137.00	-4.9	2,291	-0.22%
2022/09/01	4	134.63	3	135.17	134.50	1	2,403	0.04%
2022/08/31	33	138.24	30	138.50	137.00	3	2,665	0.11%
2022/08/30	7	132.86	9	133.11	135.00	-2	2,847	-0.07%
2022/08/29	4	129.63	7	129.00	131.50	-3	2,838	-0.11%
2022/08/26	20	136.58	12.1	136.50	134.50	7.9	2,826	0.28%
2022/08/25	6	132.42	4.3	132.88	133.00	1.7	2,773	0.06%
2022/08/24	4.1	132.76	1	136.00	131.00	3.1	2,771	0.11%
2022/08/23	26.4	136.08	29.1	135.38	133.00	-2.6	2,750	-0.10%
2022/08/22	107.1	139.93	96.1	135.38	133.50	11	2,649	0.41%	大買/
2022/08/19	7	129.14	4.1	131.23	131.50	2.9	2,485	0.12%
2022/08/18	2.2	129.14	3	127.67	129.00	-0.8	2,456	-0.03%
2022/08/17	0.5	126.90	2.3	128.06	128.50	-1.8	2,443	-0.07%
2022/08/16	5.5	128.87	3	129.00	127.50	2.5	2,446	0.10%
2022/08/15	24	128.71	26	129.56	130.00	-2	2,452	-0.08%
2022/08/12	1	125.00	3	124.33	126.00	-2	2,416	-0.08%
2022/08/11	3.2	123.87	5	125.10	123.50	-1.8	2,423	-0.07%
2022/08/10	14.7	121.68	16	123.19	123.00	-1.3	2,430	-0.06%
2022/08/09	1	120.00	0.2	120.67	120.00	0.9	2,454	0.03%
2022/08/08	1	118.50	1	121.50	122.00	0	2,495	0.00%
2022/08/05	0	119.00	2.2	119.00	120.00	-2.2	2,501	-0.09%
2022/08/04	5	115.60	3.2	117.49	116.50	1.9	2,530	0.07%
2022/08/03	2.3	117.08	3	118.67	118.00	-0.7	2,533	-0.03%
2022/08/02	11	119.82	2	120.50	120.50	9	2,538	0.36%
2022/08/01	3.3	122.57	3.1	123.01	123.00	0.3	2,550	0.01%
2022/07/29	3	122.17	4	122.50	123.00	-1	2,548	-0.04%
2022/07/28	2	121.50	0	0.00	120.00	2	2,558	0.08%
2022/07/27	0.2	120.00	2	120.00	122.00	-1.8	2,554	-0.07%
2022/07/26	0	0.00	2	118.75	117.50	-2	2,550	-0.08%
2022/07/25	0.1	121.00	1.1	120.02	121.50	-1	2,550	-0.04%
2022/07/22	20.1	127.42	15.1	124.90	123.00	5	2,550	0.19%
2022/07/21	2	121.75	3	121.83	123.50	-1	2,529	-0.04%
2022/07/20	0	0.00	0	120.00	118.50	0	2,516	0.00%
2022/07/19	0	117.00	0	0.00	117.00	0	2,521	0.00%
2022/07/18	1	117.04	45.1	116.53	117.00	-44.1	2,532	-1.74%
2022/07/15	3	115.17	4	116.25	116.50	-1	2,520	-0.04%
2022/07/14	39	111.00	0.8	114.50	114.50	38.2	2,528	1.51%
2022/07/13	3	111.17	3	110.50	112.00	0	2,526	0.00%
2022/07/12	11.8	107.48	1	105.00	105.00	10.8	2,507	0.43%
2022/07/11	1.1	114.00	15	114.00	113.00	-14	2,509	-0.56%
2022/07/08	6.1	115.85	5	116.20	116.50	1.1	2,504	0.04%
2022/07/07	15	113.57	3	113.67	113.00	12	2,501	0.48%
2022/07/06	10	112.75	4	113.13	111.00	6	2,492	0.24%
2022/07/05	31	116.87	31.5	113.35	117.00	-0.5	2,522	-0.02%
2022/07/04	2.1	116.50	1	119.00	116.00	1.1	2,521	0.04%
2022/07/01	13.2	121.63	49	119.69	118.50	-35.8	2,544	-1.41%
2022/06/30	46	125.68	0	0.00	124.50	46	2,507	1.83%
2022/06/29	4	128.13	2.3	128.22	129.50	1.7	2,531	0.07%
2022/06/28	6.2	129.79	32	131.98	129.50	-25.8	2,545	-1.01%
2022/06/27	2.1	130.10	7	132.29	132.50	-4.9	2,602	-0.19%
2022/06/24	4	128.63	2	128.75	127.00	2	2,800	0.07%
2022/06/23	32.3	128.10	6	127.58	128.50	26.3	2,824	0.93%
2022/06/22	10.1	128.75	3	125.17	126.50	7.1	2,879	0.25%
2022/06/21	6	130.08	1.6	130.42	132.50	4.5	3,104	0.14%
2022/06/20	5.1	132.69	19.1	136.78	128.00	-14	3,168	-0.44%
2022/06/17	22.1	138.48	7	138.86	141.00	15.1	3,198	0.47%
2022/06/16	8.3	144.05	24.2	142.26	137.00	-15.9	3,329	-0.48%
2022/06/15	11	146.50	12	146.13	144.00	-1	3,459	-0.03%
2022/06/14	48.2	148.79	27	150.31	148.00	21.2	3,446	0.62%
2022/06/13	10.2	153.52	9	152.17	151.00	1.2	3,319	0.04%
2022/06/10	13.5	153.07	37	152.93	155.50	-23.5	3,257	-0.72%
2022/06/09	56.3	151.01	71	151.38	154.00	-14.7	3,154	-0.47%
2022/06/08	87	146.80	93.3	150.39	147.00	-6.2	2,917	-0.21%
2022/06/06	5	139.50	1	139.00	137.00	4	2,756	0.15%
2022/06/02	0	0.00	2	138.00	139.00	-2	2,781	-0.07%
2022/06/01	2	139.00	1	138.50	138.00	1	2,796	0.04%
2022/05/31	1	139.50	3.1	136.89	139.50	-2.1	2,798	-0.08%
2022/05/30	3	137.33	4	138.13	138.00	-1	2,809	-0.04%
2022/05/27	12	134.50	10	135.05	133.50	2	2,804	0.07%
2022/05/25	20	133.93	1	133.50	135.00	19	2,856	0.67%
2022/05/24	9	136.67	13	133.35	132.00	-4	2,871	-0.14%
2022/05/23	7	137.50	10	137.20	136.50	-3	2,873	-0.10%
2022/05/20	1	136.00	3	135.67	136.00	-2	2,868	-0.07%
2022/05/19	5	131.30	29	131.79	134.00	-24	2,876	-0.83%
2022/05/18	2.2	139.70	19	137.21	136.00	-16.9	2,864	-0.59%
2022/05/17	33	137.48	10	137.35	137.00	23	2,893	0.79%
2022/05/16	0.3	135.76	6.1	135.68	134.50	-5.8	2,851	-0.20%
2022/05/13	2	129.50	10	130.50	130.50	-8	2,828	-0.28%
2022/05/12	10.1	130.67	9.1	130.51	127.00	1.1	2,904	0.04%
2022/05/11	1	130.50	3.1	133.48	132.00	-2.1	2,884	-0.07%
2022/05/10	29	130.67	10	129.70	133.00	19	2,888	0.66%
2022/05/09	0	0.00	2.1	131.02	130.00	-2.1	2,913	-0.07%
2022/05/06	1	130.50	1	128.50	130.50	0	2,937	0.00%
2022/05/05	0.1	132.50	6	132.42	133.50	-5.9	2,943	-0.20%
2022/05/04	9.2	129.73	2	131.24	129.00	7.1	2,976	0.24%
2022/05/03	4	129.13	2	130.25	130.50	2	3,013	0.07%
2022/04/29	2.1	129.52	1	131.96	129.00	1.1	3,050	0.04%
2022/04/28	5	130.40	2	131.25	128.50	3	3,112	0.10%
2022/04/27	3	127.34	7.2	127.67	129.50	-4.1	3,134	-0.13%
2022/04/26	6.1	133.25	7	133.07	133.50	-1	3,207	-0.03%
2022/04/25	5.1	133.69	3	133.67	133.00	2.1	3,212	0.07%
2022/04/22	1.1	145.50	0.1	144.50	140.00	1	3,217	0.03%
2022/04/21	2	143.25	2	143.00	143.00	0	3,240	0.00%
2022/04/20	11	145.00	7	144.57	143.50	4	3,272	0.12%
2022/04/19	1	139.50	13	140.27	140.50	-12	3,278	-0.37%
2022/04/18	2.1	136.50	1	139.00	135.00	1.1	3,312	0.03%
2022/04/15	3.1	138.52	4.1	139.12	139.00	-1	3,329	-0.03%
2022/04/14	4	144.50	1	145.00	143.00	3	3,345	0.09%
2022/04/13	8	143.69	5	144.40	143.00	3	3,374	0.09%
2022/04/12	4	142.38	10	142.25	145.00	-6	3,376	-0.18%
2022/04/11	10	143.90	5	144.30	143.50	5	3,435	0.14%
2022/04/08	5	144.40	15	145.07	146.00	-10	3,416	-0.29%
2022/04/07	14.2	146.74	6	147.25	142.00	8.2	3,416	0.24%
2022/04/06	6	149.09	3	149.67	150.50	3	3,399	0.09%
2022/04/01	5	152.20	5	152.30	153.50	0	3,399	0.00%
2022/03/31	9	153.39	6	152.25	151.00	3	3,392	0.09%
2022/03/30	22.2	154.69	18.3	154.84	154.00	4	3,443	0.12%
2022/03/29	54.1	157.34	35	156.90	154.00	19.1	3,660	0.52%
2022/03/28	10	151.70	15	151.67	154.00	-5	3,592	-0.14%
2022/03/25	20	152.53	12.3	152.57	153.00	7.7	3,721	0.21%
2022/03/24	38	155.96	45.4	155.72	155.00	-7.4	3,706	-0.20%
2022/03/23	22	153.16	20.3	152.78	151.00	1.7	3,451	0.05%
2022/03/22	8.3	151.06	14.6	151.75	152.50	-6.3	3,416	-0.18%
2022/03/21	36.1	152.43	36.2	152.33	150.50	-0.1	3,354	0.00%
2022/03/18	26	150.35	37.6	151.10	150.00	-11.6	3,212	-0.36%
2022/03/17	2.1	142.24	4.1	142.25	142.50	-2	3,073	-0.06%
2022/03/16	1	136.50	1	137.50	137.00	0	3,082	0.00%
2022/03/15	2	138.51	4	139.00	137.50	-2	3,208	-0.06%
2022/03/14	3	141.00	1	142.00	142.00	2	3,244	0.06%
2022/03/11	10	141.60	12	141.25	143.00	-2	3,267	-0.06%
2022/03/10	13	142.04	14	141.75	139.00	-1	3,305	-0.03%
2022/03/09	1.1	133.00	5	134.60	137.00	-3.9	3,303	-0.12%
2022/03/08	1	135.00	3	131.17	131.00	-2	3,398	-0.06%
2022/03/07	4.1	135.12	0.1	135.50	134.50	4	3,422	0.12%
2022/03/04	4	142.12	1.1	142.10	140.00	3	3,516	0.08%
2022/03/03	16	144.75	24.2	142.58	143.50	-8.2	3,611	-0.23%
2022/03/02	1	141.50	1.1	143.36	143.50	-0.1	3,670	0.00%
2022/03/01	3.3	143.30	6	143.42	142.50	-2.7	3,734	-0.07%
2022/02/25	2	138.50	2	137.25	137.00	0	3,802	0.00%
2022/02/24	2.3	139.30	1.1	137.06	136.50	1.2	4,113	0.03%
2022/02/23	1.1	138.11	2.2	139.55	143.00	-1.1	4,213	-0.03%
2022/02/22	5.1	139.11	2.2	138.97	137.50	3	4,476	0.07%
2022/02/21	2.4	143.10	3	144.00	142.50	-0.6	5,395	-0.01%
2022/02/17	5	144.10	3.1	145.23	142.00	1.9	5,855	0.03%
2022/02/16	2	143.00	1	144.00	142.00	1	6,088	0.02%
2022/02/15	15	144.46	6	142.67	141.00	9	6,296	0.14%
2022/02/14	11.1	144.36	12	145.00	142.00	-0.9	6,659	-0.01%
2022/02/11	5	142.70	5	142.20	144.00	0	6,799	0.00%
2022/02/10	6.2	143.32	2.3	142.00	142.00	4	6,930	0.06%
2022/02/09	4	143.25	5.1	142.40	145.00	-1.1	7,159	-0.01%
2022/02/08	1.1	139.08	12	139.04	141.00	-11	7,433	-0.15%
2022/02/07	6.1	134.59	5.1	134.19	134.50	1	7,847	0.01%
2022/01/26	14.3	135.29	15.2	134.28	133.00	-0.9	8,536	-0.01%
2022/01/25	7.1	135.90	2	137.25	132.50	5.1	9,069	0.06%
2022/01/24	7.4	131.21	10.3	132.90	139.00	-2.9	9,857	-0.03%
2022/01/21	19.5	138.02	14	139.00	135.50	5.5	10,188	0.05%
2022/01/20	13.1	137.73	7.1	137.85	138.50	6	10,525	0.06%
2022/01/19	97.4	142.93	99	140.53	140.50	-1.6	11,187	-0.01%
2022/01/18	7	141.71	4	141.50	139.00	3	12,225	0.02%
2022/01/17	6	138.00	7	140.00	141.50	-1	12,796	-0.01%
2022/01/14	9.3	136.29	42.1	136.69	139.00	-32.8	12,949	-0.25%
2022/01/13	36.2	139.90	14	138.86	138.50	22.2	13,132	0.17%
2022/01/12	3.2	140.37	11	141.82	143.50	-7.8	13,470	-0.06%
2022/01/11	13.1	143.45	25.3	141.40	141.00	-12.2	14,025	-0.09%
2022/01/10	31.1	146.06	21.4	145.76	148.00	9.7	14,204	0.07%
2022/01/07	8.2	148.32	23.7	147.94	147.50	-15.4	14,460	-0.11%
2022/01/06	7	150.93	8.5	151.44	152.50	-1.5	14,590	-0.01%
2022/01/05	5	155.50	6	153.83	153.50	-1	14,844	-0.01%
2022/01/04	20	159.50	23.2	159.35	157.50	-3.2	15,286	-0.02%
2022/01/03	13.2	157.67	6.2	156.94	155.50	7	15,479	0.05%
2021/12/30	2.2	157.28	3	157.50	157.50	-0.8	15,578	-0.01%
2021/12/29	4.5	156.26	6.1	156.90	158.00	-1.6	15,724	-0.01%
2021/12/28	6.7	156.06	0	0.00	154.50	6.7	15,849	0.04%
2021/12/27	10.1	155.86	10.2	155.76	156.00	-0.1	15,934	0.00%
2021/12/24	24	161.12	31	159.47	157.50	-7	16,017	-0.04%
2021/12/23	108.8	165.49	74.8	165.42	160.00	34	16,008	0.21%	大買/
2021/12/22	32.3	161.21	18.7	161.63	159.50	13.7	15,806	0.09%
2021/12/21	15.4	157.18	43.2	159.23	161.50	-27.8	15,702	-0.18%
2021/12/20	9	152.56	12.1	153.00	154.50	-3.1	15,588	-0.02%
2021/12/17	0.1	150.50	0	151.50	149.50	0.1	15,658	0.00%
2021/12/16	8.1	153.06	10	153.90	152.50	-1.9	15,729	-0.01%
2021/12/15	3	150.33	6	151.92	153.00	-3	15,769	-0.02%
2021/12/14	7	150.14	5.1	149.60	149.00	1.9	15,931	0.01%
2021/12/13	6.1	150.91	6	152.42	154.00	0.1	16,168	0.00%
2021/12/10	8	152.13	2.1	152.28	151.00	5.9	16,481	0.04%
2021/12/09	22.1	156.84	17.9	156.33	154.00	4.2	16,917	0.03%
2021/12/08	10	152.90	10.2	153.16	152.00	-0.2	17,128	0.00%
2021/12/07	15.3	152.79	15	153.27	150.50	0.3	17,604	0.00%
2021/12/06	4.2	148.91	12	150.13	155.00	-7.8	18,020	-0.04%
2021/12/03	14	151.89	5	152.40	151.50	9	18,178	0.05%
2021/12/02	38.8	153.77	13	151.17	149.50	25.7	18,368	0.14%
2021/12/01	6.3	157.27	5	157.10	160.00	1.3	18,554	0.01%
2021/11/30	6.1	160.43	9.1	160.84	158.50	-3	18,712	-0.02%
2021/11/29	8.1	154.72	12	154.38	160.00	-3.9	19,027	-0.02%
2021/11/26	18.6	156.68	7	157.14	156.50	11.6	19,185	0.06%
2021/11/25	19	162.82	13	163.19	162.00	6	19,717	0.03%
2021/11/24	26.4	160.82	19	161.55	162.00	7.4	20,023	0.04%
2021/11/23	96	167.62	107.3	165.21	163.00	-11.3	20,494	-0.06%	大賣/
2021/11/22	28.3	164.83	14.2	164.43	162.00	14.1	21,387	0.07%
2021/11/19	63.3	171.72	40.1	171.55	166.50	23.3	22,096	0.11%
2021/11/18	267.8	179.08	274.2	174.82	171.00	-6.4	22,826	-0.03%	大買/大賣/
2021/11/17	42.2	171.73	61.1	170.91	168.00	-18.9	23,240	-0.08%
2021/11/16	45.4	168.85	43	169.29	167.00	2.4	25,058	0.01%
2021/11/15	48	165.86	58.1	166.22	170.00	-10	26,297	-0.04%
2021/11/12	57.2	167.34	43.5	168.32	164.00	13.7	27,287	0.05%
2021/11/11	141.2	165.93	121.3	166.48	168.00	19.9	28,666	0.07%	大買/大賣/
2021/11/10	48.1	154.06	52.8	155.93	163.00	-4.7	29,077	-0.02%
2021/11/09	12.1	161.00	13	160.96	160.00	-0.9	29,913	0.00%
2021/11/08	27.8	159.38	26.5	160.48	158.00	1.4	30,241	0.00%
2021/11/05	41	165.90	46	166.01	166.00	-5	30,454	-0.02%
2021/11/04	69.7	166.17	118.6	166.39	163.50	-48.9	30,468	-0.16%	大賣/
2021/11/03	120.2	171.90	87	172.64	175.50	33.1	30,128	0.11%	大買/
2021/11/02	69.9	169.64	100.4	166.31	168.00	-30.4	29,651	-0.10%
2021/11/01	95.6	177.18	83.8	176.87	177.50	11.8	29,242	0.04%
2021/10/29	49	166.35	86.3	167.97	170.50	-37.3	28,435	-0.13%
2021/10/28	105.2	151.65	176.2	147.55	155.00	-71	28,089	-0.25%	大買/大賣/
2021/10/27	159.1	148.52	128.2	148.79	149.00	30.9	27,771	0.11%	大買/大賣/
2021/10/26	352.4	151.81	328.4	151.95	144.00	24	27,103	0.09%	大買/大賣/
2021/10/25	93.2	140.46	90.8	139.50	142.00	2.4	26,005	0.01%
2021/10/22	58	127.44	52.2	127.14	129.50	5.8	25,491	0.02%
2021/10/21	88.6	128.72	41	129.68	127.50	47.6	25,389	0.19%
2021/10/20	149.1	129.22	156	129.34	129.50	-6.9	25,216	-0.03%	大買/大賣/
2021/10/19	221.3	128.93	221.8	127.21	125.00	-0.5	24,956	0.00%	大買/大賣/
2021/10/18	52.5	122.98	35.1	122.77	123.00	17.4	24,512	0.07%
2021/10/15	23	122.11	60.1	121.89	125.00	-37.1	24,583	-0.15%
2021/10/14	31.1	117.95	25	118.90	115.50	6	24,365	0.02%
2021/10/13	27.3	121.50	38	121.70	119.00	-10.7	24,276	-0.04%
2021/10/12	77.1	122.43	85.1	121.94	121.00	-8	24,078	-0.03%
2021/10/08	48.1	117.86	38	117.87	118.50	10.1	23,776	0.04%
2021/10/07	23	114.91	46.7	114.59	116.50	-23.7	23,711	-0.10%
2021/10/06	28.2	110.69	9.2	112.53	109.00	19	23,961	0.08%
2021/10/05	10	108.05	42.3	109.51	113.00	-32.3	24,012	-0.13%
2021/10/04	38	107.47	56.1	108.66	106.50	-18.1	23,896	-0.08%
2021/10/01	42.2	108.95	12.1	109.64	107.00	30.2	23,844	0.13%
2021/09/30	12.1	113.12	24.4	113.28	115.50	-12.4	23,825	-0.05%
2021/09/29	18.1	112.25	6.2	112.79	110.50	12	23,918	0.05%
2021/09/28	10.2	115.26	11.2	116.54	115.00	-1	24,039	0.00%
2021/09/27	2	117.25	10.2	117.03	116.50	-8.2	24,139	-0.03%
2021/09/24	23	117.20	20.1	117.90	116.00	2.9	24,154	0.01%
2021/09/23	23.2	115.69	20	114.33	114.50	3.2	24,112	0.01%
2021/09/22	20.3	113.03	18.1	113.31	114.00	2.2	24,207	0.01%
2021/09/17	26.9	115.23	43	115.66	117.50	-16.1	24,244	-0.07%
2021/09/16	104.8	117.86	67	117.14	115.50	37.8	24,252	0.16%	大買/
2021/09/15	103.8	122.32	93.3	122.90	120.00	10.5	24,045	0.04%	大買/
2021/09/14	106.3	128.20	82	129.46	123.50	24.3	23,711	0.10%	大買/
2021/09/13	98.1	127.15	103.1	126.85	128.00	-4.9	23,228	-0.02%	大賣/
2021/09/10	176.4	128.04	173.7	127.49	124.00	2.7	22,876	0.01%	大買/大賣/
2021/09/09	85.2	124.53	96.9	124.30	127.00	-11.7	22,349	-0.05%
2021/09/08	63.1	118.74	73	118.56	120.00	-10	21,879	-0.05%
2021/09/07	63.5	116.95	43.1	117.50	117.50	20.4	21,629	0.09%
2021/09/06	76.1	121.81	84.2	121.77	122.50	-8.1	21,337	-0.04%
2021/09/03	93.2	123.62	75.4	122.79	120.50	17.8	21,033	0.08%
2021/09/02	101.8	122.08	126.3	122.84	125.50	-24.5	20,815	-0.12%	大買/大賣/
2021/09/01	79.2	127.14	78.2	127.72	124.00	1	20,384	0.00%
2021/08/31	173	129.18	178.1	129.01	128.50	-5.1	20,110	-0.03%	大買/大賣/
2021/08/30	95	127.58	86	127.51	125.50	9	19,491	0.05%
2021/08/27	163.1	125.61	182.3	125.77	125.50	-19.2	19,100	-0.10%	大買/大賣/
2021/08/26	283.7	128.96	272.4	128.36	123.50	11.3	18,508	0.06%	大買/大賣/
2021/08/25	190.7	125.87	129.8	125.47	122.50	60.9	17,320	0.35%	大買/大賣/
2021/08/24	231.9	135.87	240.3	136.49	136.00	-8.5	16,486	-0.05%	大買/大賣/
2021/08/23	282.3	130.51	279.9	131.11	134.00	2.3	15,481	0.01%	大買/大賣/
2021/08/20	540.1	133.14	518.2	131.98	126.50	21.9	14,133	0.15%	大買/大賣/
2021/08/19	416.4	121.75	504.6	124.02	127.50	-88.2	12,029	-0.73%	大買/大賣/
2021/08/18	320.2	108.78	386.5	109.86	116.00	-66.3	10,573	-0.63%	大買/大賣/
2021/08/17	601.7	108.31	579.2	106.89	105.50	22.5	9,293	0.24%	大買/大賣/
2021/08/16	219.1	97.90	244.3	96.95	104.00	-25.2	7,692	-0.33%	大買/大賣/
2021/08/13	300.7	98.46	278.9	98.22	94.70	21.8	6,891	0.32%	大買/大賣/
2021/08/12	65	92.54	97.2	92.20	96.00	-32.2	5,823	-0.55%
2021/08/11	90.4	90.32	79.1	90.38	87.30	11.3	5,351	0.21%
2021/08/10	20	95.45	97.8	95.54	95.90	-77.8	4,894	-1.59%
2021/08/09	53.2	89.05	36	89.36	87.20	17.2	4,566	0.38%
2021/08/06	75.3	89.28	32.3	89.39	88.30	43	4,453	0.96%
2021/08/05	35	87.18	61	86.17	86.70	-26	4,236	-0.61%
2021/08/04	13.5	83.24	8	83.68	81.40	5.5	4,081	0.14%
2021/08/03	9.5	83.17	4	83.30	83.60	5.5	4,069	0.13%
2021/08/02	19.2	83.77	30	83.52	84.20	-10.8	4,046	-0.27%
2021/07/30	16	81.07	6	81.78	80.00	10	3,957	0.25%
2021/07/29	16	81.00	21	82.19	82.30	-5	3,932	-0.13%
2021/07/28	8	80.30	15	80.17	80.80	-7	3,893	-0.18%
2021/07/27	26.1	84.90	23.1	85.42	83.00	3.1	3,846	0.08%
2021/07/26	16	89.21	16.2	89.62	88.20	-0.2	3,791	-0.01%
2021/07/23	41.2	90.34	21	90.36	87.70	20.2	3,755	0.54%
2021/07/22	45.4	95.92	29	95.52	92.80	16.4	3,660	0.45%
2021/07/21	49	93.64	37	93.88	95.50	12	3,521	0.34%
2021/07/20	5	88.78	14	88.50	88.20	-9	3,245	-0.28%
2021/07/19	8	87.82	15.1	88.23	87.50	-7.1	3,201	-0.22%
2021/07/16	16.3	88.83	13	89.81	87.40	3.3	3,176	0.10%
2021/07/15	26	88.81	29	89.13	88.80	-3	3,098	-0.10%
2021/07/14	39.1	88.90	26	88.35	85.40	13.1	2,954	0.44%
2021/07/13	76	89.23	78.1	89.85	89.40	-2.1	2,791	-0.08%
2021/07/12	37.5	82.06	33	81.93	83.70	4.5	2,488	0.18%
2021/07/09	0	0.00	3	76.63	76.10	-3	2,315	-0.13%
2021/07/08	9	77.48	2.5	78.70	77.40	6.5	2,424	0.27%
2021/07/07	20	79.32	18	79.66	77.60	2	2,645	0.08%
2021/07/06	25	79.21	7.3	78.31	78.70	17.7	2,614	0.68%
2021/07/05	10	80.27	26	80.52	81.10	-16	2,592	-0.62%
2021/07/02	12.5	74.79	17	75.19	73.80	-4.5	2,393	-0.19%
2021/07/01	4.2	73.38	37	73.74	70.10	-32.8	2,246	-1.46%
2021/06/30	22.1	74.97	24	74.08	73.00	-1.9	2,176	-0.09%
2021/06/29	29	74.74	37	74.05	74.40	-8	2,087	-0.38%
2021/06/28	27	71.23	2	70.65	69.60	25	1,909	1.31%
2021/06/25	5	71.58	12	71.44	72.60	-7	1,780	-0.39%
2021/06/24	4	66.25	2	66.40	66.00	2	1,587	0.13%
2021/06/23	0	0.00	4	63.60	64.00	-4	1,530	-0.26%
2021/06/22	0	0.00	2	60.80	60.80	-2	1,515	-0.13%
2021/06/21	0	0.00	1	61.20	61.00	-1	1,514	-0.07%
2021/06/18	1	62.80	1	63.30	62.60	0	1,516	0.00%
2021/06/11	0	0.00	2	61.20	61.20	-2	1,527	-0.13%
2021/06/09	0	0.00	1	61.90	60.60	-1	1,534	-0.07%
2021/06/07	1	61.20	0	0.00	61.50	1	1,545	0.06%
2021/06/03	1	61.90	2	62.35	62.00	-1	1,543	-0.06%
2021/06/02	8	63.35	7	64.70	62.90	1	1,539	0.06%
2021/05/31	2	61.05	3	61.83	61.70	-1	1,513	-0.07%
2021/05/28	0	0.00	1	60.60	60.50	-1	1,506	-0.07%
2021/05/25	2	59.55	1	59.90	58.80	1	1,570	0.06%
2021/05/21	2	55.75	0	0.00	56.90	2	1,573	0.13%
2021/05/20	1	55.50	0	0.00	54.90	1	1,586	0.06%
2021/05/19	3	55.70	1	56.30	56.60	2	1,591	0.13%
2021/05/17	1	51.00	1	52.90	50.60	0	1,603	0.00%
2021/05/14	0	56.35	0	0.00	55.00	0	1,592	0.00%
2021/05/12	30	57.00	1	57.00	55.70	29	1,584	1.83%
2021/05/11	1	60.30	1	63.10	60.90	0	1,574	0.00%
2021/05/07	1	64.00	0	0.00	65.20	1	1,558	0.06%
2021/05/06	1	64.20	2	64.10	63.40	-1	1,557	-0.06%
2021/05/05	1	63.80	1	63.80	63.10	0	1,554	0.00%
2021/05/04	63	64.41	2	62.50	62.90	61	1,548	3.94%
2021/05/03	6	67.52	2	66.90	66.10	4	1,525	0.26%
2021/04/29	0	0.00	3	71.67	70.90	-3	1,503	-0.20%
2021/04/28	2	70.50	0	0.00	71.80	2	1,493	0.13%
2021/04/27	3	70.50	0	0.00	70.10	3	1,478	0.20%
2021/04/26	0	0.00	1	70.90	70.60	-1	1,473	-0.07%
2021/04/23	1	70.40	3	69.70	69.30	-2	1,447	-0.14%
2021/04/22	7	72.84	6	74.05	71.00	1	1,436	0.07%
2021/04/21	2	71.15	3	71.87	70.60	-1	1,387	-0.07%
2021/04/20	1	72.60	4	72.53	72.20	-3	1,373	-0.22%
2021/04/19	5	72.36	5	73.46	71.30	0	1,372	0.00%
2021/04/16	8	76.60	43	77.04	75.00	-35	1,339	-2.61%
2021/04/15	14	75.28	14	74.31	75.40	0	1,333	0.00%
2021/04/14	42	74.53	17	74.02	76.00	25	1,298	1.93%
2021/04/13	33	78.47	13.3	78.31	72.60	19.7	1,169	1.69%
2021/04/12	7	76.90	28	77.00	77.00	-21	906	-2.32%
2021/04/09	11	68.45	26.2	69.18	70.00	-15.2	871	-1.74%
2021/04/08	1	63.90	3	63.60	63.70	-2	744	-0.27%
2021/04/06	0	63.60	7	62.56	62.40	-7	837	-0.84%
2021/04/01	4	63.60	5	62.80	62.80	-1	1,085	-0.09%
2021/03/31	3	62.70	1	62.00	63.20	2	1,241	0.16%
2021/03/30	1	62.40	0	0.00	62.10	1	1,250	0.08%
2021/03/29	3	62.30	0	0.00	62.10	3	1,249	0.24%
2021/03/26	0	0.00	0	63.20	62.20	0	1,248	0.00%
2021/03/25	0	0.00	1	62.40	62.50	-1	1,247	-0.08%
2021/03/23	1	62.30	3	63.30	62.30	-2	1,243	-0.16%
2021/03/22	0	65.00	3	63.00	63.00	-3	1,240	-0.24%
2021/03/19	1	63.90	0	0.00	63.80	1	1,239	0.08%
2021/03/18	5	65.18	6	65.35	65.40	-1	1,234	-0.08%
2021/03/16	3	64.10	0	0.00	64.10	3	1,231	0.24%
2021/03/11	0	0.00	10	64.11	64.50	-10	1,234	-0.81%
2021/03/08	6	63.10	0	0.00	63.30	6	1,247	0.48%
2021/03/05	4	64.10	0	0.00	63.50	4	1,249	0.32%
2021/03/04	0	64.80	1	65.50	65.00	-1	1,254	-0.08%
2021/03/02	1	66.50	3	66.40	64.50	-2	1,318	-0.15%
2021/02/26	9	66.40	5	66.38	67.10	4	1,315	0.30%
2021/02/25	0	0.00	4	64.30	64.30	-4	1,276	-0.31%
2021/02/24	2	65.25	4	63.58	63.70	-2	1,272	-0.16%
2021/02/23	1	64.52	1	65.50	64.70	0	1,267	0.00%
2021/02/22	1	65.00	1	65.90	65.70	0	1,261	0.00%
2021/02/19	1	62.70	6	64.32	64.50	-5	1,251	-0.40%
2021/02/18	5	63.53	6	64.13	63.90	-1	1,244	-0.08%
2021/02/17	0	0.00	1	61.30	61.20	-1	1,225	-0.08%
2021/02/05	1	60.50	2	59.85	59.90	-1	1,220	-0.08%
2021/02/04	1	60.30	0	0.00	60.30	1	1,219	0.08%
2021/02/03	3	61.33	1	61.30	60.90	2	1,218	0.16%
2021/02/02	1	58.70	2	61.15	60.50	-1	1,209	-0.08%
2021/02/01	4	58.65	2	58.40	58.40	2	1,207	0.17%
2021/01/29	0	0.00	6	60.67	59.80	-6	1,203	-0.50%
2021/01/28	1	60.50	1	60.90	60.50	0	1,199	0.00%
2021/01/27	2	61.50	1	61.60	61.60	1	1,195	0.08%
2021/01/26	1	62.00	0	0.00	61.50	1	1,193	0.08%
2021/01/25	0	0.00	1	62.20	62.20	-1	1,189	-0.08%
2021/01/22	3	60.93	4	61.05	61.40	-1	1,186	-0.08%
2021/01/21	2	62.15	4	61.25	61.00	-2	1,183	-0.17%
2021/01/20	12	63.58	6	61.92	61.90	6	1,177	0.51%
2021/01/19	5	64.08	3	65.00	65.00	2	1,165	0.17%
2021/01/18	3	63.47	4	64.33	64.30	-1	1,157	-0.09%
2021/01/15	9	65.57	18	65.74	64.50	-9	1,151	-0.78%
2021/01/14	13	66.58	2	66.35	66.80	11	1,137	0.97%
2021/01/13	1	66.20	2	65.80	65.70	-1	1,129	-0.09%
2021/01/12	14	66.75	3	65.80	65.10	11	1,122	0.98%
2021/01/11	7	68.26	6	68.25	68.30	1	1,099	0.09%
2021/01/08	16	69.72	11	69.81	67.60	5	1,086	0.46%
2021/01/07	2	66.80	1	67.00	66.70	1	1,020	0.10%
2021/01/06	7	67.16	1	66.50	66.60	6	1,014	0.59%
2021/01/05	6	68.82	4	69.08	68.60	2	1,006	0.20%
2021/01/04	6.3	69.70	6	69.97	69.00	0.3	995	0.03%
2020/12/30	5	69.48	38.1	67.88	67.70	-33.1	937	-3.53%
2020/12/29	7	70.14	7	69.64	67.50	0	894	0.00%
2020/12/28	55	71.39	30.2	71.50	72.30	24.8	828	3.00%
2020/12/25	16.2	66.91	21	66.37	67.80	-4.8	575	-0.84%
2020/12/24	0	0.00	3	60.87	61.70	-3	412	-0.73%
2020/12/23	1	59.20	1	59.60	59.60	0	398	0.00%
2020/12/22	1	59.50	0	0.00	59.50	1	413	0.24%
2020/12/21	2	61.10	2	61.80	61.10	0	423	0.00%
2020/12/15	2	60.60	3	61.47	60.00	-1	521	-0.19%
2020/12/14	1	60.00	1	60.50	59.80	0	520	0.00%
2020/12/11	0.1	61.80	1	60.30	60.30	-0.9	524	-0.17%
2020/12/09	4	61.88	2	61.70	61.80	2	540	0.37%
2020/12/08	2	62.80	2	63.40	62.50	0	537	0.00%
2020/12/07	3	63.30	0	0.00	62.70	3	543	0.55%
2020/12/04	2	63.70	4	64.18	63.70	-2	546	-0.37%
2020/12/03	2	62.90	2	63.70	62.80	0	547	0.00%
2020/12/02	1	62.70	5	62.96	63.10	-4	597	-0.67%
2020/12/01	2	62.30	4	62.53	62.40	-2	610	-0.33%
2020/11/30	5	63.42	2	63.15	62.90	3	638	0.47%
2020/11/27	0	0.00	1	64.50	63.20	-1	658	-0.15%
2020/11/26	4	64.00	3	63.13	64.00	1	772	0.13%
2020/11/25	0	0.00	3	62.00	60.80	-3	766	-0.39%
2020/11/24	0	0.00	1	59.50	59.50	-1	746	-0.13%
2020/11/23	4	59.60	0	0.00	59.40	4	753	0.53%
2020/11/20	1	59.00	0	0.00	59.20	1	758	0.13%
2020/11/18	1	59.70	2	60.25	59.40	-1	767	-0.13%
2020/11/17	1	59.20	0	0.00	59.00	1	765	0.13%
2020/11/12	0	0.00	1	59.00	58.60	-1	778	-0.13%
2020/11/11	0	0.00	10	58.50	58.50	-10	782	-1.28%
2020/11/10	1	58.20	0	0.00	58.10	1	788	0.13%
2020/11/09	13	59.62	2	60.00	58.70	11	789	1.39%
2020/11/06	0	0.00	1	57.30	57.00	-1	783	-0.13%
2020/11/05	1	56.80	0	0.00	56.80	1	792	0.13%
2020/10/28	0	0.00	1	56.70	56.70	-1	828	-0.12%
2020/10/27	1	57.20	0	0.00	57.40	1	829	0.12%
2020/10/22	0	0.00	1	58.00	57.30	-1	842	-0.12%
2020/10/20	0	58.20	0	0.00	58.00	0	873	0.00%
2020/10/19	0	0.00	4	58.60	58.40	-4	933	-0.43%
2020/10/16	3	57.60	0	0.00	58.20	3	948	0.32%
2020/10/14	1	56.50	4	57.48	58.20	-3	963	-0.31%
2020/10/13	1	56.00	2	56.90	56.60	-1	1,024	-0.10%
2020/10/08	0	60.60	0	0.00	60.00	0	1,021	0.00%
2020/10/06	1	60.30	0	0.00	60.60	1	1,060	0.09%
2020/10/05	2	59.00	0	0.00	59.70	2	1,082	0.18%
2020/09/29	0	0.00	2	60.20	60.10	-2	1,307	-0.15%
2020/09/28	1	60.70	1	60.30	60.60	0	1,367	0.00%
2020/09/25	7	61.19	17	60.34	59.10	-10	1,377	-0.73%
2020/09/24	2	63.00	0	0.00	62.20	2	1,383	0.14%
2020/09/23	1	65.50	0	0.00	65.00	1	1,395	0.07%
2020/09/22	16	66.43	0	0.00	66.50	16	1,392	1.15%
2020/09/21	10	69.21	6	69.68	68.20	4	1,377	0.29%
2020/09/18	3	67.50	2	67.45	68.00	1	1,324	0.08%
2020/09/17	2	66.20	3	65.73	65.70	-1	1,303	-0.08%
2020/09/15	5	67.84	5	66.30	66.20	0	1,296	0.00%
2020/09/14	3	65.67	3	66.10	65.80	0	1,284	0.00%
2020/09/10	1	66.00	3	65.43	65.10	-2	1,272	-0.16%
2020/09/09	0	0.00	1	64.20	66.50	-1	1,266	-0.08%
2020/09/08	0	0.00	1	66.10	66.10	-1	1,262	-0.08%
2020/09/07	4	69.73	7	69.59	67.00	-3	1,255	-0.24%
2020/09/04	4	66.00	1	66.40	66.60	3	1,219	0.25%
2020/09/03	6	67.50	8	68.59	68.30	-2	1,212	-0.16%
2020/09/02	11	67.63	12	66.21	66.80	-1	1,225	-0.08%
2020/09/01	37	69.79	7	70.06	67.60	30	1,207	2.48%
2020/08/31	0	0.00	21	67.38	67.40	-21	1,085	-1.93%
2020/08/28	0	0.00	3	61.40	61.30	-3	1,102	-0.27%
2020/08/27	1	60.90	0	0.00	60.90	1	1,118	0.09%
2020/08/26	1	60.60	0	0.00	61.10	1	1,115	0.09%
2020/08/19	0	0.00	2	62.50	62.60	-2	1,094	-0.18%
2020/08/13	0	0.00	2	62.50	61.50	-2	1,077	-0.19%
2020/08/12	3	61.57	1	61.70	61.20	2	1,074	0.19%
2020/08/07	4	64.65	4	64.68	64.30	0	1,067	0.00%
2020/08/06	0	0.00	1	65.60	65.60	-1	1,056	-0.09%
2020/08/05	1	66.20	4	66.65	67.00	-3	1,053	-0.28%
2020/08/04	0	0.00	15	64.85	64.80	-15	1,040	-1.44%
2020/07/30	18	65.52	0	0.00	65.70	18	1,039	1.73%
2020/07/28	1	63.80	0	0.00	63.80	1	1,048	0.10%
2020/07/27	0	0.00	1	65.70	65.70	-1	1,055	-0.09%
2020/07/24	5	68.36	2	66.50	67.00	3	1,076	0.28%
2020/07/23	8	69.51	12	69.60	69.30	-4	1,074	-0.37%
2020/07/21	1	66.70	2	66.70	65.20	-1	1,000	-0.10%
2020/07/20	5	65.34	2	65.25	64.80	3	994	0.30%
2020/07/17	14	68.09	9	68.20	66.40	5	986	0.51%
2020/07/16	31	64.02	0	0.00	64.20	31	927	3.34%
2020/07/15	1	65.60	0	0.00	63.90	1	925	0.11%
2020/07/14	4	65.58	2	66.00	65.50	2	923	0.22%
2020/07/13	5	67.34	2	67.70	66.90	3	915	0.33%
2020/07/10	1	65.40	11	65.24	64.80	-10	901	-1.11%
2020/07/09	3	68.23	7	68.00	66.60	-4	893	-0.45%
2020/07/08	17	67.52	9.1	68.01	69.00	7.9	829	0.95%
2020/07/07	4	64.83	20	65.56	65.70	-16	670	-2.39%
2020/07/03	1	61.50	7	61.90	60.30	-6	614	-0.98%
2020/07/02	1	59.70	0	0.00	59.60	1	597	0.17%
2020/07/01	0	0.00	3	58.77	58.10	-3	576	-0.52%
2020/06/30	3	56.80	2	57.00	56.90	1	571	0.17%
2020/06/29	0	0.00	12	55.74	55.70	-12	576	-2.08%
2020/06/24	1	56.70	0	0.00	56.70	1	578	0.17%
2020/06/23	0	0.00	1	56.40	56.20	-1	588	-0.17%
2020/06/19	10	57.20	0	0.00	56.80	10	606	1.65%
2020/06/16	3	57.53	1	57.30	57.30	2	614	0.33%
2020/06/15	6	57.50	0	0.00	56.60	6	624	0.96%
2020/06/12	0	0.00	1	56.90	57.50	-1	628	-0.16%
2020/06/11	5	61.04	4	60.95	58.00	1	631	0.16%
2020/06/10	2	57.60	4	58.45	59.50	-2	617	-0.32%
2020/06/09	19	60.57	9	61.68	59.00	10	618	1.62%
2020/06/08	2	58.50	0	0.00	57.00	2	594	0.34%
2020/06/05	1	58.70	1	59.10	58.50	0	587	0.00%
2020/06/04	18	59.93	19	59.62	59.40	-1	586	-0.17%
2020/06/03	0	0.00	2	57.50	57.50	-2	531	-0.38%
2020/05/27	1	50.50	0	0.00	50.50	1	505	0.20%
2020/05/22	5	50.90	0	0.00	51.10	5	506	0.99%
2020/05/21	0	0.00	2	51.80	52.00	-2	507	-0.39%
2020/05/18	0	0.00	1	51.10	50.50	-1	513	-0.19%
2020/05/15	0	0.00	1	50.70	50.60	-1	511	-0.20%
2020/05/12	0	0.00	2	54.60	54.20	-2	507	-0.39%
2020/05/08	2	54.15	2	53.50	53.50	0	503	0.00%
2020/05/07	0	0.00	4	53.40	53.80	-4	502	-0.80%
2020/05/06	2	54.40	0	0.00	53.10	2	503	0.40%
2020/04/30	6	55.43	4	55.63	55.60	2	506	0.39%
2020/04/29	11	54.67	3	54.53	54.30	8	496	1.61%
2020/04/22	0	0.00	2	46.20	46.55	-2	465	-0.43%
2020/04/21	2	47.17	3	47.38	45.70	-1	463	-0.21%
2020/04/20	0	0.00	1	48.40	48.10	-1	471	-0.21%
2020/04/17	1	48.95	1	49.60	48.20	0	471	0.00%
2020/04/16	1	47.45	1	47.80	48.70	0	463	0.00%
2020/04/15	11	48.00	1	47.70	48.50	10	459	2.18%
2020/04/14	0	0.00	2	46.75	46.90	-2	448	-0.45%
2020/04/01	0	0.00	1	39.80	40.40	-1	443	-0.23%
2020/03/27	2	38.88	1	39.00	38.60	1	492	0.20%
2020/03/26	6	38.50	1	38.75	38.50	5	483	1.03%
2020/03/25	0	0.00	5	37.90	38.20	-5	472	-1.06%
2020/03/20	5	33.99	0	0.00	34.10	5	460	1.09%
2020/03/19	2	34.00	4	32.30	31.50	-2	452	-0.44%
2020/03/17	1	35.30	0	0.00	35.10	1	434	0.23%
2020/03/16	5	41.21	6	39.80	38.90	-1	422	-0.24%
2020/03/13	2	40.10	2	40.15	42.15	0	417	0.00%
2020/03/12	2	44.60	2	46.45	44.55	0	404	0.00%
2020/03/11	2	50.25	0	0.00	49.50	2	383	0.52%
2020/03/10	1	50.30	0	0.00	50.50	1	383	0.26%
2020/03/09	1	55.00	0	0.00	52.90	1	373	0.27%
2020/03/05	1	59.00	0	0.00	59.00	1	368	0.27%
2020/03/04	0	0.00	2	58.70	58.60	-2	371	-0.54%
2020/03/03	1	59.90	0	0.00	59.30	1	371	0.27%
2020/02/27	1	62.60	0	0.00	60.80	1	369	0.27%
2020/02/25	0.1	62.60	0	0.00	62.40	0.1	369	0.02%
2020/02/21	0	0.00	1	63.50	63.50	-1	373	-0.27%
2020/02/20	2	64.80	0	0.00	63.40	2	376	0.53%
2020/02/06	2	65.60	0	0.00	65.00	2	376	0.53%
2020/02/04	1	63.50	0	0.00	63.60	1	366	0.27%
2020/01/30	0	0.00	2	63.45	63.10	-2	360	-0.55%
2020/01/20	0	0.00	3	68.80	68.60	-3	351	-0.85%
2020/01/17	0	0.00	1	68.80	68.80	-1	358	-0.28%
2020/01/15	2	69.75	0	0.00	69.50	2	412	0.49%
2020/01/14	0	0.00	1	70.10	70.00	-1	411	-0.24%
2020/01/13	0	0.00	2	68.00	68.00	-2	399	-0.50%
2020/01/08	3	68.70	2	69.20	68.50	1	404	0.25%
2020/01/07	1	69.60	1	68.90	68.80	0	402	0.00%
2020/01/03	2	69.30	0	0.00	68.60	2	394	0.51%
2019/12/31	1	69.80	2	69.80	69.70	-1	390	-0.26%
2019/12/30	1	70.60	0	0.00	70.80	1	387	0.26%
2019/12/27	1	70.20	0	0.00	69.90	1	378	0.26%
2019/12/26	0	0.00	2	70.40	69.20	-2	382	-0.52%
2019/12/25	1	71.00	4	70.95	70.00	-3	378	-0.79%
2019/12/16	0	0.00	1	66.40	66.40	-1	356	-0.28%
2019/12/13	1	66.00	0	0.00	66.00	1	360	0.28%
2019/12/10	2	67.50	5	66.80	66.80	-3	374	-0.80%
2019/12/02	0	0.00	6	68.15	68.40	-6	383	-1.56%
2019/11/29	0	0.00	1	68.20	67.40	-1	385	-0.26%
2019/11/28	0	0.00	1	67.20	66.80	-1	385	-0.26%
2019/11/21	2	66.50	0	0.00	66.90	2	410	0.49%
2019/11/20	0	0.00	1	65.80	66.10	-1	415	-0.24%
2019/11/14	0	0.00	1	68.90	68.70	-1	430	-0.23%
2019/11/11	1	69.10	0	0.00	69.10	1	434	0.23%
2019/11/07	0	0.00	3	70.80	70.50	-3	431	-0.70%
2019/11/06	1	71.70	0	0.00	71.20	1	431	0.23%
2019/11/01	0	0.00	2	72.00	72.00	-2	432	-0.46%
2019/10/30	0	0.00	1	73.60	73.70	-1	440	-0.23%
2019/10/25	7	73.99	5	73.02	72.70	2	507	0.39%
2019/10/24	12	75.24	12	73.83	73.40	0	501	0.00%
2019/10/23	2	70.80	0	0.00	70.90	2	453	0.44%
2019/10/18	2	69.80	0	0.00	69.60	2	452	0.44%
2019/10/16	0	0.00	1	71.00	70.60	-1	449	-0.22%
2019/10/15	0	0.00	1	71.20	70.80	-1	446	-0.22%
2019/10/02	0	0.00	1	73.50	73.50	-1	447	-0.22%
2019/10/01	0	0.00	1.1	72.59	72.90	-1.1	445	-0.25%
2019/09/27	1	72.90	0	0.00	71.30	1	463	0.22%
2019/09/20	0	0.00	2	74.50	73.30	-2	529	-0.38%
2019/09/19	1	73.30	0	0.00	73.00	1	515	0.19%
2019/09/18	1	73.30	0	0.00	72.40	1	512	0.20%
2019/09/12	0	0.00	1	73.60	72.70	-1	506	-0.20%
2019/09/05	2	72.00	0	0.00	72.50	2	513	0.39%
2019/08/28	0	0.00	1	73.30	71.10	-1	501	-0.20%
2019/08/23	0	0.00	2	70.55	70.50	-2	475	-0.42%
2019/08/21	5	72.28	9.2	72.11	72.10	-4.2	457	-0.92%
2019/08/16	5	69.56	5	70.18	71.10	0	448	0.00%
2019/08/13	0	0.00	1	68.30	68.60	-1	444	-0.22%
2019/08/12	2	68.60	0	0.00	68.60	2	446	0.45%
2019/08/02	0	0.00	1	70.20	71.10	-1	459	-0.22%
2019/08/01	2	73.35	0	0.00	73.00	2	483	0.41%
2019/07/31	2	76.00	3	75.80	74.20	-1	485	-0.21%
2019/07/30	0	0.00	3	73.30	73.60	-3	424	-0.71%
2019/07/29	1	72.10	0	0.00	72.00	1	418	0.24%
2019/07/25	0	0.00	3	72.43	72.70	-3	425	-0.70%
2019/07/24	1	73.50	1	73.60	73.20	0	434	0.00%
2019/07/23	1	73.00	1	73.40	73.30	0	449	0.00%
2019/07/22	1	72.70	1	73.20	73.00	0	462	0.00%
2019/07/19	1	72.20	0	0.00	72.20	1	467	0.21%
2019/07/18	0	0.00	1	72.90	72.10	-1	484	-0.21%
2019/07/08	1	73.00	0	0.00	72.90	1	541	0.18%
2019/07/05	1	73.00	1	73.20	73.00	0	567	0.00%
2019/07/04	3	74.20	4	74.28	73.80	-1	694	-0.14%
2019/07/03	21	74.95	18	73.93	73.50	3	699	0.43%
2019/07/02	1	70.00	1.4	70.52	70.30	-0.4	646	-0.06%
2019/07/01	1	69.60	1.2	69.20	69.20	-0.2	643	-0.03%
2019/06/28	3	68.60	0	0.00	68.40	3	655	0.46%
2019/06/20	0	0.00	3	68.10	68.30	-3	711	-0.42%
2019/06/19	1	68.80	1	69.30	68.60	0	720	0.00%
2019/06/18	5	69.24	1	69.00	69.00	4	730	0.55%
2019/05/14	0.2	64.80	0	0.00	64.80	0.2	1,252	0.02%
2019/05/10	2	66.85	1	66.30	66.50	1	1,261	0.08%
2019/05/09	2	65.70	2	65.10	65.50	0	1,257	0.00%
2019/05/08	2	69.55	1	69.90	69.10	1	1,229	0.08%
2019/05/06	2	71.50	0	0.00	71.50	2	1,226	0.16%
2019/05/03	2	73.05	1	72.80	72.90	1	1,227	0.08%
2019/04/30	1	71.10	1	71.80	71.40	0	1,243	0.00%
2019/04/29	1	72.80	0	0.00	71.50	1	1,243	0.08%
2019/04/26	0	0.00	1	74.30	74.30	-1	1,230	-0.08%
2019/04/24	13	77.60	17	77.43	76.80	-4	1,239	-0.32%
2019/04/19	0	77.10	4	77.40	77.70	-4	1,279	-0.31%
2019/04/17	3	77.90	2	77.80	77.80	1	1,303	0.08%
2019/04/16	1	77.00	1	77.10	77.10	0	1,328	0.00%
2019/04/15	0	0.00	2	76.55	77.30	-2	1,332	-0.15%
2019/04/12	0	0.00	9	76.30	77.00	-9	1,348	-0.67%
2019/04/11	6	77.90	1	77.10	77.10	5	1,359	0.37%
2019/04/10	21.6	81.47	22	81.11	78.70	-0.4	1,340	-0.03%
2019/04/09	3	78.47	6	78.57	79.60	-3	1,218	-0.25%
2019/04/08	5	77.64	2	77.50	77.50	3	1,218	0.25%
2019/04/03	1	78.00	1	78.20	77.20	0	1,238	0.00%
2019/04/02	4	77.70	10	77.20	77.60	-6	1,269	-0.47%
2019/04/01	0	0.00	1	76.10	76.00	-1	1,326	-0.08%
2019/03/29	4	77.60	2	76.45	75.70	2	1,332	0.15%
2019/03/27	0	0.00	20	75.47	75.70	-20	1,370	-1.46%
2019/03/25	1	75.90	0	0.00	75.80	1	1,466	0.07%
2019/03/21	2	78.10	2	78.20	78.30	0	1,639	0.00%
2019/03/20	2	78.10	4	77.45	77.30	-2	1,671	-0.12%
2019/03/19	19	79.19	13	77.39	77.40	6	1,704	0.35%
2019/03/18	5	74.90	0	0.00	75.50	5	1,629	0.31%
2019/03/15	2	77.70	4	77.10	76.00	-2	1,627	-0.12%
2019/03/14	7	76.89	2	76.40	76.80	5	1,626	0.31%
2019/03/13	5	75.60	0	0.00	75.60	5	1,635	0.31%
2019/03/07	1	75.40	0	0.00	75.50	1	1,747	0.06%
2019/03/06	1	77.00	1	77.60	76.90	0	1,793	0.00%
2019/02/27	5	77.10	0	0.00	77.00	5	1,984	0.25%
2019/02/26	15	79.32	3	79.20	77.50	12	2,073	0.58%
2019/02/25	5	78.60	0	0.00	78.90	5	2,074	0.24%
2019/02/21	2	77.80	3	78.63	78.50	-1	2,330	-0.04%
2019/02/20	0	0.00	1	79.50	77.70	-1	2,379	-0.04%
2019/02/19	1	78.60	1	79.20	78.50	0	2,354	0.00%
2019/02/18	2	78.60	2	79.55	78.80	0	2,334	0.00%
2019/02/15	6	78.93	2	79.15	78.50	4	2,314	0.17%
2019/02/14	13	79.52	22	79.26	80.70	-9	2,282	-0.39%
2019/02/12	0	0.00	4	73.68	73.40	-4	2,158	-0.19%
2019/02/11	0	0.00	1	72.40	73.20	-1	2,169	-0.05%
2019/01/29	1	71.70	23	71.87	72.00	-22	2,218	-0.99%
2019/01/28	1	72.00	0	0.00	71.70	1	2,234	0.04%
2019/01/25	0	0.00	1	72.10	71.60	-1	2,286	-0.04%
2019/01/24	3	71.87	1	71.60	71.40	2	2,345	0.09%
2019/01/23	6	72.55	4	71.85	71.80	2	2,418	0.08%
2019/01/22	1	71.00	0	0.00	71.40	1	2,423	0.04%
2019/01/21	1	70.90	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%
2019/01/16	7	73.37	2	73.40	72.60	5	2,556	0.20%
2019/01/15	0	0.00	1	72.00	71.80	-1	2,536	-0.04%
2019/01/14	0	0.00	2	72.20	71.40	-2	2,535	-0.08%
2019/01/11	4	71.73	1	72.90	72.10	3	2,531	0.12%
2019/01/10	1	75.80	1	76.30	75.60	0	2,484	0.00%
2019/01/09	3	75.90	5	76.28	75.80	-2	2,484	-0.08%
2019/01/08	10	75.56	9	75.39	74.30	1	2,457	0.04%
2019/01/07	4	72.68	1	73.00	73.20	3	2,436	0.12%
2019/01/04	0	0.00	1	71.40	70.60	-1	2,441	-0.04%
2019/01/03	3	75.23	2	75.45	73.30	1	2,441	0.04%
2018/12/28	0	0.00	1	76.60	77.10	-1	2,433	-0.04%
2018/12/27	1	76.90	1	78.10	76.30	0	2,444	0.00%
2018/12/26	1	78.10	1	79.10	75.20	0	2,421	0.00%
2018/12/25	5	77.92	1	77.20	77.80	4	2,401	0.17%
2018/12/24	27	81.51	6	80.95	80.20	21	2,392	0.88%
2018/12/22	1	77.70	0	0.00	77.60	1	2,332	0.04%
2018/12/21	3	78.67	6	78.23	78.10	-3	2,362	-0.13%
2018/12/20	5	78.50	5	79.48	77.50	0	2,403	0.00%
2018/12/19	2	79.05	4	79.95	78.20	-2	2,387	-0.08%
2018/12/18	8	80.50	7	79.54	80.10	1	2,436	0.04%
2018/12/17	20	80.60	19.2	80.96	80.50	0.8	2,375	0.03%
2018/12/14	6	76.08	5	76.74	76.00	1	2,245	0.04%
2018/12/13	7	75.91	8	76.24	75.60	-1	2,200	-0.05%
2018/12/12	5	75.80	13	75.56	75.00	-8	2,162	-0.37%
2018/12/11	4	70.63	3	70.20	70.20	1	2,124	0.05%
2018/12/10	0	0.00	1	70.70	70.80	-1	2,130	-0.05%
2018/12/07	5	72.10	3	72.27	72.50	2	2,131	0.09%
2018/12/06	1	75.00	2	72.40	70.60	-1	2,131	-0.05%
2018/12/05	0	0.00	1	74.10	74.30	-1	2,130	-0.05%
2018/12/04	9	76.74	8	77.21	75.80	1	2,176	0.05%
2018/12/03	2	77.05	4	77.08	76.50	-2	2,146	-0.09%
2018/11/30	0	0.00	1	74.90	73.80	-1	2,107	-0.05%
2018/11/29	9	76.48	7	75.74	73.20	2	2,104	0.10%
2018/11/28	9	74.23	3	74.33	74.10	6	2,063	0.29%
2018/11/27	3	74.93	9	74.72	74.80	-6	2,059	-0.29%
2018/11/26	11	71.21	8	71.55	75.00	3	1,989	0.15%
2018/11/23	13	71.75	15	70.94	71.20	-2	1,907	-0.10%
2018/11/22	7	70.59	6	69.37	68.60	1	1,814	0.06%
2018/11/21	24	72.41	22	72.19	72.40	2	1,789	0.11%
2018/11/20	74	71.18	65	72.27	72.60	9	1,746	0.52%
2018/11/19	12	65.95	15	66.94	68.20	-3	1,629	-0.18%
2018/11/14	3	63.00	2	62.00	62.00	1	1,565	0.06%
2018/11/13	0	0.00	1	60.50	63.00	-1	1,578	-0.06%
2018/11/12	2	63.10	5	63.12	62.90	-3	1,597	-0.19%
2018/11/08	14	65.08	13	63.02	62.80	1	1,602	0.06%
2018/11/07	7	63.19	8	63.74	64.20	-1	1,595	-0.06%
2018/11/06	5	64.94	0	0.00	62.40	5	1,598	0.31%
2018/11/05	5	64.30	4	64.62	64.40	1	1,572	0.06%
2018/11/02	1	64.50	2	64.65	63.70	-1	1,565	-0.06%
2018/11/01	6	63.13	6	62.32	63.00	0	1,570	0.00%
2018/10/31	1	59.90	3	61.03	62.50	-2	1,521	-0.13%
2018/10/30	1	56.50	1	56.90	56.90	0	1,451	0.00%
2018/10/29	2	58.95	4	59.40	58.70	-2	1,468	-0.14%
2018/10/26	13	62.32	7	60.13	58.70	6	1,498	0.40%
2018/10/25	1	61.00	4	61.18	61.20	-3	1,453	-0.21%
2018/10/24	3	61.27	0	0.00	60.00	3	1,398	0.21%
2018/10/23	1	59.70	2	59.75	58.80	-1	1,387	-0.07%
2018/10/17	0.2	61.70	1	62.20	61.70	-0.8	1,401	-0.06%
2018/10/16	2	61.70	2	60.80	61.00	0	1,421	0.00%
2018/10/15	1	60.70	4	61.03	61.00	-3	1,429	-0.21%
2018/10/12	3	59.60	3	59.97	60.60	0	1,427	0.00%
2018/10/11	2	59.70	0	0.00	59.40	2	1,417	0.14%
2018/10/05	5	72.50	0	0.00	68.80	5	1,430	0.35%
2018/10/02	0	0.00	1	77.40	75.10	-1	1,422	-0.07%
2018/09/28	5	73.34	4	72.93	74.00	1	1,417	0.07%
2018/09/27	5	79.38	3	78.00	75.90	2	1,400	0.14%
2018/09/26	1	76.50	1	76.90	77.50	0	1,412	0.00%
2018/09/25	7	77.93	14	78.02	78.60	-7	1,463	-0.48%
2018/09/21	1	72.10	1	72.40	73.00	0	1,399	0.00%
2018/09/20	1	72.50	1	73.60	71.10	0	1,410	0.00%
2018/09/19	5	74.28	3	73.60	73.00	2	1,415	0.14%
2018/09/18	0	0.00	4	74.28	73.10	-4	1,431	-0.28%
2018/09/17	0	0.00	2	76.15	76.40	-2	1,449	-0.14%
2018/09/13	3	73.50	0	0.00	72.60	3	1,452	0.21%
2018/09/12	0	0.00	1	69.20	70.90	-1	1,464	-0.07%
2018/09/11	1	69.20	2	70.25	70.20	-1	1,512	-0.07%
2018/09/10	5	68.54	2	72.20	68.10	3	1,527	0.20%
2018/09/07	1	79.70	0	0.00	75.60	1	1,518	0.07%
2018/09/06	3	78.70	1	78.40	79.40	2	1,535	0.13%
2018/09/05	2	80.15	3	80.47	79.90	-1	1,626	-0.06%
2018/09/04	2	79.30	1	79.30	79.80	1	1,859	0.05%
2018/09/03	0	0.00	7	78.81	79.00	-7	1,916	-0.37%
2018/08/31	0	0.00	1	83.50	83.10	-1	1,936	-0.05%
2018/08/30	5	82.50	5	83.50	82.70	0	2,057	0.00%
2018/08/28	1	83.40	1	82.80	82.80	0	2,175	0.00%
2018/08/27	4	82.45	4	82.85	83.40	0	2,204	0.00%
2018/08/24	18	82.62	10	81.92	81.00	8	2,221	0.36%
2018/08/23	1	91.50	0	0.00	92.20	1	2,296	0.04%
2018/08/22	2	94.55	2	95.20	94.20	0	2,508	0.00%
2018/08/21	1	96.10	0	0.00	94.30	1	2,519	0.04%
2018/08/20	2	97.05	2	97.65	96.70	0	2,534	0.00%
2018/08/17	0	0.00	2	96.95	96.70	-2	2,525	-0.08%
2018/08/16	0	0.00	2	92.50	94.80	-2	2,512	-0.08%
2018/08/15	0	0.00	2	94.60	93.60	-2	2,512	-0.08%
2018/08/13	0	0.00	4	92.63	92.00	-4	2,567	-0.16%
2018/08/10	0	0.00	1	95.60	95.60	-1	2,561	-0.04%
2018/08/09	1	96.10	0	0.00	95.90	1	2,563	0.04%
2018/08/08	2	98.50	5	98.20	97.10	-3	2,566	-0.12%
2018/08/07	0	0.00	1	94.00	94.50	-1	2,531	-0.04%
2018/08/06	0	0.00	1	93.30	93.30	-1	2,556	-0.04%
2018/08/03	3	95.60	3	95.53	94.50	0	2,579	0.00%
2018/08/02	11	94.81	15	94.47	92.60	-4	2,578	-0.16%
2018/08/01	2	91.05	3	91.00	91.00	-1	2,594	-0.04%
2018/07/31	1	89.20	0	0.00	89.10	1	2,666	0.04%
2018/07/30	0	0.00	2	89.60	89.00	-2	2,684	-0.07%
2018/07/27	0	0.00	9	91.13	91.20	-9	2,707	-0.33%
2018/07/26	2	91.55	2	91.85	91.40	0	2,731	0.00%
2018/07/25	2	91.10	3	91.20	91.10	-1	2,764	-0.04%
2018/07/24	5	90.46	12	90.18	91.60	-7	2,782	-0.25%
2018/07/23	4	89.48	7	90.19	88.90	-3	2,853	-0.11%
2018/07/20	0	0.00	2	92.90	92.00	-2	2,843	-0.07%
2018/07/19	8	94.66	2	93.00	92.00	6	2,842	0.21%
2018/07/18	1	94.30	0	0.00	94.20	1	2,855	0.04%
2018/07/17	1	95.00	1	94.60	94.20	0	2,888	0.00%
2018/07/16	5	95.24	3	95.23	95.00	2	2,918	0.07%
2018/07/13	10	96.17	8	96.14	95.50	2	2,939	0.07%
2018/07/11	1	93.10	2	93.30	93.20	-1	2,964	-0.03%
2018/07/10	4	93.20	1	93.30	94.10	3	3,055	0.10%
2018/07/09	8	94.71	3	94.73	92.70	5	3,063	0.16%
2018/07/06	24	94.30	26	94.25	94.70	-2	3,074	-0.07%
2018/07/05	9	96.33	3	95.63	94.30	6	3,102	0.19%
2018/07/04	15	95.83	20	95.27	95.80	-5	3,119	-0.16%
2018/07/03	16	103.69	9	103.11	101.00	7	3,149	0.22%
2018/07/02	5	99.76	3	100.10	99.10	2	3,105	0.06%
2018/06/29	2	99.10	9	98.77	99.80	-7	3,137	-0.22%
2018/06/28	7	97.54	6	97.45	97.30	1	3,153	0.03%
2018/06/27	1	99.90	6	98.93	98.00	-5	3,216	-0.16%
2018/06/26	3	97.50	8	96.86	98.50	-5	3,328	-0.15%
2018/06/25	8	99.96	5	100.58	99.20	3	3,371	0.09%
2018/06/22	7	99.11	8	99.05	99.10	-1	3,397	-0.03%
2018/06/21	2	101.25	2	102.25	100.50	0	3,424	0.00%
2018/06/20	11	102.18	9	100.57	102.00	2	3,477	0.06%
2018/06/19	9	108.72	6	109.42	107.00	3	3,482	0.09%
2018/06/15	23	111.93	15	109.97	109.50	8	3,532	0.23%
2018/06/14	9	109.11	12	109.63	109.00	-3	3,523	-0.09%
2018/06/13	15.1	113.92	7	110.64	109.00	8.1	3,563	0.23%
2018/06/12	21	115.79	27	115.11	113.50	-6	3,606	-0.17%
2018/06/11	14	110.54	7	110.93	109.00	7	3,437	0.20%
2018/06/08	6	107.08	9	107.39	108.00	-3	3,490	-0.09%
2018/06/07	27	109.24	15	108.80	107.00	12	3,543	0.34%
2018/06/06	3	104.17	2	104.00	103.50	1	3,554	0.03%
2018/06/05	9	106.28	11.1	107.56	105.00	-2.1	3,823	-0.05%
2018/06/04	9	102.61	8	102.94	104.50	1	3,856	0.03%
2018/06/01	9	103.67	7	103.71	102.00	2	3,915	0.05%
2018/05/31	23	107.33	16.1	106.58	102.00	6.9	4,023	0.17%
2018/05/30	24	102.53	49.4	102.52	105.00	-25.4	4,178	-0.61%
2018/05/29	4.3	97.51	2	98.15	95.80	2.3	4,251	0.05%
2018/05/28	8	98.51	8	98.86	97.80	0	4,561	0.00%
2018/05/25	2	96.95	2	97.15	96.60	0	4,671	0.00%
2018/05/24	4	96.28	10	96.80	97.50	-6	4,983	-0.12%
2018/05/23	6	97.57	8	97.25	96.30	-2	5,186	-0.04%
2018/05/22	10	99.75	8	98.96	98.20	2	5,321	0.04%
2018/05/21	8	98.55	14	97.79	98.50	-6	5,323	-0.11%
2018/05/18	9	94.99	12	94.80	94.40	-3	5,309	-0.06%
2018/05/17	8	96.49	4	95.20	95.60	4	5,335	0.07%
2018/05/16	5	97.50	7	98.36	97.00	-2	5,367	-0.04%
2018/05/15	6	98.47	4	98.98	97.50	2	5,422	0.04%
2018/05/14	8	98.83	9	100.01	100.50	-1	5,505	-0.02%
2018/05/11	13	100.32	13	99.72	97.00	0	5,539	0.00%
2018/05/10	13	100.88	11	100.68	100.00	2	5,591	0.04%
2018/05/09	16	100.84	15	101.83	99.60	1	5,667	0.02%
2018/05/08	20	100.55	16	99.14	98.10	4	5,789	0.07%
2018/05/07	8	94.76	3	94.87	94.40	5	5,765	0.09%
2018/05/04	1	94.51	6	91.58	94.30	-5	5,852	-0.09%
2018/05/03	2.2	92.92	2	93.50	93.30	0.2	5,862	0.00%
2018/05/02	9	97.51	4	95.83	93.30	5	5,864	0.09%
2018/04/30	14	97.84	10	98.43	97.10	4	5,898	0.07%
2018/04/27	13	97.28	13	96.72	97.00	0	5,901	0.00%
2018/04/26	3	101.50	13	101.12	100.00	-10	5,851	-0.17%
2018/04/25	7.1	101.65	3	102.17	102.00	4.1	5,858	0.07%
2018/04/24	4	102.38	6	102.42	101.00	-2	5,928	-0.03%
2018/04/23	4	108.13	14	107.07	107.00	-10	5,988	-0.17%
2018/04/20	6	109.92	6	109.75	109.00	0	5,988	0.00%
2018/04/19	2	109.50	12	109.17	108.50	-10	5,973	-0.17%
2018/04/18	2	109.00	4	108.38	107.50	-2	6,009	-0.03%
2018/04/17	23	109.43	15	108.17	107.00	8	6,038	0.13%
2018/04/16	13	112.19	15	112.63	111.50	-2	6,048	-0.03%
2018/04/13	6	109.00	1	108.00	108.00	5	6,030	0.08%
2018/04/12	5	108.30	4	108.25	108.50	1	6,065	0.02%
2018/04/11	15	113.00	7	111.50	107.50	8	6,075	0.13%
2018/04/10	7	108.50	7	108.93	109.00	0	6,106	0.00%
2018/04/09	7	109.43	14	109.46	110.50	-7	6,211	-0.11%
2018/04/03	19	100.61	19	102.09	104.00	0	6,142	0.00%
2018/04/02	7	101.21	16	101.16	102.50	-9	6,159	-0.15%
2018/03/31	6	103.83	7	103.50	104.00	-1	6,191	-0.02%
2018/03/30	8	103.56	9	104.11	102.00	-1	6,275	-0.02%
2018/03/29	46	103.89	57	103.31	104.00	-11	6,326	-0.17%
2018/03/28	14	109.61	14	108.29	108.50	0	6,249	0.00%
2018/03/27	6	113.58	5	113.80	112.50	1	6,302	0.02%
2018/03/26	5	110.70	6	111.33	112.00	-1	6,368	-0.02%
2018/03/23	19	108.87	16	109.25	110.00	3	6,419	0.05%
2018/03/22	13	116.65	4	117.38	115.00	9	6,456	0.14%
2018/03/21	10.1	120.12	9	118.56	117.00	1.1	6,643	0.02%
2018/03/20	4	118.13	5	117.50	118.00	-1	6,890	-0.01%
2018/03/19	7	119.29	8	119.75	119.00	-1	7,074	-0.01%
2018/03/16	40	121.30	23	119.93	118.50	17	7,085	0.24%
2018/03/15	8	115.63	6	117.08	119.00	2	7,085	0.03%
2018/03/14	23	120.35	26	119.58	119.00	-3	7,217	-0.04%
2018/03/13	16	121.34	9	120.28	120.00	7	7,253	0.10%
2018/03/12	13	122.58	16	122.94	121.00	-3	7,260	-0.04%
2018/03/09	44	122.75	36	123.50	121.00	8	7,263	0.11%
2018/03/08	23	119.07	42	119.50	118.00	-19	7,053	-0.27%
2018/03/07	9	118.89	24	118.85	117.50	-15	7,034	-0.21%
2018/03/06	31	120.15	23	120.02	120.00	8	6,982	0.11%
2018/03/05	68	124.58	68.1	123.84	117.50	-0.1	6,916	0.00%
2018/03/02	37	121.05	23	120.89	122.50	14	6,672	0.21%
2018/03/01	58	120.60	75	118.73	123.50	-17	6,503	-0.26%
2018/02/27	46	115.13	63	114.97	112.50	-17	6,202	-0.27%
2018/02/26	60	119.37	60.3	117.60	117.00	-0.3	6,101	0.00%
2018/02/23	26	114.77	16.1	117.38	118.50	9.9	5,824	0.17%
2018/02/22	5	105.70	8	105.69	108.00	-3	5,674	-0.05%
2018/02/21	1	96.30	0	0.00	98.50	1	5,552	0.02%
2018/02/12	8	96.25	6	95.92	94.10	2	5,546	0.04%
2018/02/09	1	92.90	2	92.10	94.50	-1	5,603	-0.02%
2018/02/08	3	98.63	5	97.40	97.40	-2	5,642	-0.04%
2018/02/07	21	101.34	5	99.32	97.00	16	5,735	0.28%
2018/02/06	6	97.08	12	97.57	95.40	-6	5,724	-0.10%
2018/02/05	17	107.00	7	106.79	106.00	10	5,663	0.18%
2018/02/02	4	111.38	4	112.00	109.50	0	5,664	0.00%
2018/02/01	28	113.38	13	111.58	110.00	15	5,671	0.26%
2018/01/31	32	109.72	17	111.38	112.50	15	5,661	0.26%
2018/01/30	6	108.17	5	106.40	105.50	1	5,505	0.02%
2018/01/29	11	106.32	13	107.65	109.00	-2	5,525	-0.04%
2018/01/26	3	101.63	10	102.60	103.00	-7	5,531	-0.13%
2018/01/25	3	102.00	3	102.83	101.00	0	5,540	0.00%
2018/01/24	15	100.13	21	99.67	102.00	-6	5,597	-0.11%
2018/01/23	2	103.75	1	103.50	102.50	1	5,596	0.02%
2018/01/22	6	104.17	4	103.88	105.50	2	5,714	0.03%
2018/01/19	6	105.42	6	104.50	104.50	0	5,827	0.00%
2018/01/18	15	109.37	19	108.58	105.50	-4	5,893	-0.07%
2018/01/17	8	107.88	14	108.00	107.50	-6	5,870	-0.10%
2018/01/16	7	105.21	7	104.36	104.00	0	5,886	0.00%
2018/01/15	9	105.72	7	105.64	105.00	2	6,017	0.03%
2018/01/12	13	107.50	12	108.21	107.00	1	6,147	0.02%
2018/01/11	14	102.25	11	102.86	106.00	3	6,342	0.05%
2018/01/10	13	102.88	8	102.81	103.00	5	6,429	0.08%
2018/01/09	6	105.33	2	104.75	103.00	4	6,585	0.06%
2018/01/08	9	109.39	5	109.80	107.50	4	6,619	0.06%
2018/01/05	4	109.13	1	109.00	108.00	3	6,703	0.04%
2018/01/04	5.2	110.73	13	110.12	111.00	-7.8	6,893	-0.11%
2018/01/03	13.3	114.03	12	115.46	113.50	1.3	7,049	0.02%
2018/01/02	3	109.50	8	108.44	110.00	-5	7,200	-0.07%