康普 (4739)-群益金鼎-南京券商分點個股進出

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

康普

(4739)

可現股當沖

股價
65.0
漲跌
▼1.7
漲幅
-2.55%
成交量
318張
產業
上市化學類股
803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

康普 (4739)籌碼相關－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	0.5	66.50	66.70	-0.5	444	-0.11%
2024/05/17	0.3	66.40	0	0.00	66.40	0.3	436	0.07%
2024/05/16	0.2	67.20	0	0.00	66.80	0.2	435	0.05%
2024/05/10	0	0.00	1	63.00	62.70	-1	422	-0.24%
2024/05/02	19	64.61	18	63.98	64.60	1	399	0.25%
2024/03/20	0	0.00	0.5	63.30	63.30	-0.5	348	-0.14%
2024/03/11	0	0.00	76	63.42	64.40	-76	368	-20.63%
2024/03/06	5	66.70	0	0.00	66.60	5	489	1.02%
2024/02/27	0	0.00	0	68.90	68.70	0	579	0.00%
2024/02/20	0	0.00	0	70.90	70.70	0	605	0.00%
2024/02/19	0	0.00	5	70.70	71.40	-5	606	-0.82%
2024/02/16	0	69.20	0	0.00	69.50	0	615	0.00%
2024/02/15	5	66.70	2.6	66.81	66.40	2.5	607	0.40%
2024/02/02	1	69.20	0.5	69.10	68.60	0.5	601	0.09%
2024/02/01	1	69.20	0	0.00	69.20	1	601	0.17%
2024/01/31	0	0.00	1	69.40	69.30	-1	603	-0.17%
2024/01/19	0	0.00	0.3	70.23	69.10	-0.3	631	-0.05%
2024/01/18	5	70.70	0	0.00	70.30	5	626	0.80%
2024/01/05	5	74.70	0	0.00	74.60	5	641	0.78%
2023/12/15	0.2	79.97	0	0.00	79.50	0.2	721	0.02%
2023/12/11	10	78.88	0	0.00	78.60	10	832	1.20%
2023/12/07	5	79.00	0	0.00	78.90	5	872	0.57%
2023/12/06	0	0.00	6	80.80	80.50	-6	866	-0.69%
2023/12/05	6.2	83.76	20	83.16	81.20	-13.8	854	-1.61%
2023/12/01	7	83.34	9	86.44	82.80	-2	799	-0.25%
2023/11/30	2.2	83.43	7.4	82.87	84.00	-5.2	721	-0.72%
2023/11/28	10	78.90	0	0.00	79.00	10	634	1.57%
2023/11/22	10	78.50	0	0.00	78.80	10	616	1.62%
2023/11/20	0	0.00	6	78.78	78.60	-6	604	-0.99%
2023/11/16	1	76.40	0	0.00	77.10	1	588	0.17%
2023/11/15	0.1	76.20	0	0.00	76.60	0.1	585	0.02%
2023/11/07	0	0.00	1	77.50	77.90	-1	574	-0.17%
2023/11/06	1.2	78.21	0	0.00	77.50	1.2	581	0.21%
2023/10/26	5	74.70	0	0.00	74.70	5	597	0.84%
2023/10/19	0	0.00	0.1	78.30	77.90	-0.1	601	-0.02%
2023/10/18	0	0.00	1	78.90	79.70	-1	603	-0.17%
2023/10/13	1	78.10	1	78.40	78.20	0	592	0.00%
2023/10/05	0	0.00	1	76.90	76.50	-1	589	-0.17%
2023/09/27	0.3	78.90	0	0.00	77.70	0.3	588	0.06%
2023/09/22	5	78.70	0	0.00	80.90	5	547	0.91%
2023/09/21	2	81.00	0	0.00	79.50	2	539	0.37%
2023/09/15	2	83.00	0	0.00	84.30	2	513	0.39%
2023/09/14	1	85.70	8.5	82.95	84.30	-7.5	492	-1.51%
2023/09/13	3	78.60	5	78.70	78.70	-2	401	-0.50%
2023/08/29	0	0.00	1	72.70	72.70	-1	497	-0.20%
2023/08/25	1	74.00	1	73.90	74.60	0	526	0.00%
2023/08/24	0	0.00	2	74.00	73.80	-2	524	-0.38%
2023/08/15	0	0.00	1	71.90	73.30	-1	549	-0.18%
2023/08/10	5	74.70	0	0.00	74.50	5	558	0.90%
2023/08/09	5	78.70	0.2	77.70	76.70	4.8	550	0.88%
2023/08/08	0	0.00	2	79.80	79.70	-2	540	-0.37%
2023/08/01	52	83.56	0	0.00	82.70	52	579	8.97%
2023/07/31	0	0.00	70	85.14	84.20	-70	565	-12.38%
2023/07/28	0	0.00	6	85.28	85.20	-6	555	-1.08%
2023/07/27	0	0.00	5	86.00	85.90	-5	553	-0.90%
2023/07/25	0	0.00	5	85.70	85.50	-5	550	-0.91%
2023/07/24	0	0.00	15	85.10	85.10	-15	548	-2.73%
2023/07/21	0	0.00	20	86.40	86.40	-20	547	-3.65%
2023/07/20	0	0.00	20	86.70	86.70	-20	550	-3.63%
2023/07/19	0	0.00	18	86.80	86.80	-18	549	-3.27%
2023/07/17	0	0.00	17	88.50	88.50	-17	563	-3.01%
2023/07/14	0	0.00	15	87.60	87.60	-15	567	-2.64%
2023/07/13	5	87.50	0	0.00	87.00	5	580	0.86%
2023/07/10	0	0.00	1	89.80	88.60	-1	598	-0.17%
2023/07/07	0	0.00	0.3	91.20	91.00	-0.3	598	-0.05%
2023/06/26	5	91.50	2	90.55	90.30	3	620	0.48%
2023/06/12	0	0.00	2	94.60	96.20	-2	703	-0.28%
2023/06/08	1	96.20	0	0.00	95.80	1	699	0.14%
2023/06/07	0	0.00	5	95.50	95.10	-5	673	-0.74%
2023/06/02	1	91.70	0	0.00	91.70	1	673	0.15%
2023/06/01	0	0.00	5	91.50	92.70	-5	678	-0.74%
2023/05/26	5	87.50	1	87.70	87.70	4	679	0.59%
2023/05/24	0	0.00	3	90.00	90.30	-3	695	-0.43%
2023/05/18	1	91.40	5	91.50	89.50	-4	789	-0.51%
2023/05/12	0	0.00	0.9	86.00	86.60	-0.9	912	-0.10%
2023/05/10	5	86.00	0	0.00	88.40	5	962	0.52%
2023/05/09	5	90.00	1	88.60	87.20	4	1,024	0.39%
2023/05/08	0	0.00	1	91.00	91.10	-1	1,006	-0.10%
2023/04/25	0	93.10	0	0.00	92.20	0	1,060	0.00%
2023/04/21	5	94.00	0	0.00	93.40	5	1,055	0.47%
2023/04/19	3	98.00	0	0.00	97.50	3	1,048	0.29%
2023/04/18	0	0.00	3	102.00	99.00	-3	1,042	-0.29%
2023/03/31	0	98.30	0	0.00	98.00	0	1,025	0.00%
2023/03/29	5	98.00	0	0.00	97.50	5	1,060	0.47%
2023/03/27	0	0.00	1	100.00	100.00	-1	1,126	-0.09%
2023/03/24	0.1	103.00	0	0.00	102.00	0.1	1,131	0.00%
2023/03/23	0	0.00	1	101.00	101.50	-1	1,112	-0.09%
2023/03/22	1	102.50	6	102.00	101.50	-5	1,106	-0.45%
2023/03/21	1	100.00	8	97.79	100.50	-7	1,075	-0.65%
2023/03/20	3	95.57	1	96.60	96.60	2	1,067	0.19%
2023/03/17	1	94.70	0	0.00	94.70	1	1,076	0.09%
2023/03/16	5	94.00	4	92.70	92.70	1	1,084	0.09%
2023/03/14	0	95.90	0	0.00	95.30	0	1,110	0.00%
2023/03/13	5	98.00	0	0.00	97.20	5	1,130	0.44%
2023/03/10	0	0.00	6	100.38	99.00	-6	1,147	-0.52%
2023/03/09	1	101.51	0	0.00	101.50	1	1,173	0.09%
2023/03/07	6	105.00	0	0.00	105.00	6	1,373	0.44%
2023/03/06	0	0.00	4	103.00	104.50	-4	1,408	-0.28%
2023/03/03	0	0.00	1	102.00	102.00	-1	1,459	-0.07%
2023/03/01	0.1	101.50	3	101.50	101.50	-3	1,484	-0.20%
2023/02/24	3	103.50	0.1	102.50	101.50	2.9	1,488	0.19%
2023/02/23	0	0.00	3	102.00	103.00	-3	1,488	-0.20%
2023/02/22	7	102.36	1	102.50	102.00	6	1,509	0.40%
2023/02/21	1	105.50	5	107.50	104.00	-4	1,534	-0.26%
2023/02/20	2.1	106.48	2	105.50	105.50	0.1	1,536	0.00%
2023/02/17	2	104.75	1	105.00	105.50	1	1,611	0.06%
2023/02/16	8	104.44	1	104.50	105.00	7	1,655	0.42%
2023/02/15	3.1	103.68	2	103.25	102.50	1.1	1,643	0.07%
2023/02/10	2	107.00	1	104.50	102.50	1	1,605	0.06%
2023/02/08	1	105.50	5	105.00	102.50	-4	1,584	-0.25%
2023/02/07	8	103.63	10	103.00	103.00	-2	1,554	-0.13%
2023/02/03	1	99.70	3	99.83	99.10	-2	1,547	-0.13%
2023/02/02	1	99.70	1	100.00	100.50	0	1,549	0.00%
2023/02/01	0	0.00	5	98.50	98.70	-5	1,544	-0.32%
2023/01/31	1	97.40	1	97.90	98.00	0	1,556	0.00%
2023/01/05	0	0.00	5	94.50	92.70	-5	1,777	-0.28%
2022/12/29	6	90.60	1	91.00	91.40	5	1,836	0.27%
2022/12/27	1	94.70	0	0.00	94.60	1	1,866	0.05%
2022/12/23	5	94.50	0	0.00	94.90	5	1,919	0.26%
2022/12/22	0	0.00	1	97.10	96.00	-1	1,962	-0.05%
2022/12/21	1	97.20	1	99.20	96.00	0	1,999	0.00%
2022/12/20	8	99.01	7	102.36	97.50	1	2,042	0.05%
2022/12/19	5	98.50	0	0.00	97.70	5	2,026	0.25%
2022/12/16	0	0.00	1	100.50	100.50	-1	2,038	-0.05%
2022/12/15	0	0.00	1	101.50	102.50	-1	2,043	-0.05%
2022/12/14	0	0.00	2	101.00	101.50	-2	2,047	-0.10%
2022/12/13	1	100.00	2	100.00	100.00	-1	2,052	-0.05%
2022/12/07	0	0.00	0.1	102.30	100.00	-0.1	2,084	0.00%
2022/12/06	1	102.50	1	103.50	101.00	0	2,082	0.00%
2022/12/05	1	105.00	4	104.50	103.50	-3	2,080	-0.14%
2022/12/02	3	105.00	2	104.75	105.50	1	2,059	0.05%
2022/11/30	6	102.50	1	103.50	102.50	5	2,051	0.24%
2022/11/29	19	106.71	19	106.18	103.00	0	2,034	0.00%
2022/11/28	2	101.50	6	102.08	101.50	-4	1,882	-0.21%
2022/11/25	0	0.00	5.1	98.43	100.00	-5.1	1,890	-0.27%
2022/11/24	2.1	96.95	2	97.50	97.60	0.1	1,929	0.01%
2022/11/22	5	94.10	0	0.00	93.80	5	1,979	0.25%
2022/11/21	2	97.00	2	96.40	95.60	0	2,128	0.00%
2022/11/18	1	98.90	0	0.00	96.40	1	2,173	0.05%
2022/11/17	0	0.00	1	99.90	99.50	-1	2,237	-0.04%
2022/11/16	0	0.00	1	97.90	98.10	-1	2,436	-0.04%
2022/11/15	4.2	98.89	5	99.68	99.70	-0.8	2,610	-0.03%
2022/11/14	2	97.30	7	97.26	97.80	-5	2,542	-0.20%
2022/11/11	2	93.80	5	94.10	91.30	-3	2,504	-0.12%
2022/11/09	0	0.00	2	91.65	92.00	-2	2,510	-0.08%
2022/11/08	4	92.48	4	92.10	90.70	0	2,541	0.00%
2022/11/04	1	91.50	2	91.95	92.40	-1	2,548	-0.04%
2022/11/03	0	0.00	0.2	90.30	91.30	-0.2	2,546	-0.01%
2022/11/02	4	90.30	5	90.10	91.00	-1	2,601	-0.04%
2022/11/01	2	88.85	0	0.00	89.00	2	2,576	0.08%
2022/10/31	0.2	87.30	0.1	86.51	87.50	0.1	2,591	0.00%
2022/10/26	6	86.18	1	84.20	83.50	5	2,671	0.19%
2022/10/24	0	0.00	6	89.73	87.00	-6	2,682	-0.22%
2022/10/20	5	86.10	0	0.00	86.90	5	2,691	0.19%
2022/10/18	2	88.75	7	89.96	89.20	-5	2,716	-0.18%
2022/10/17	3	86.70	3	87.43	88.60	0	2,802	0.00%
2022/10/14	1	86.00	0	0.00	87.40	1	2,809	0.04%
2022/10/13	11	87.18	2	84.15	83.20	9	2,819	0.32%
2022/10/12	1	90.50	0	0.00	90.60	1	2,792	0.04%
2022/10/11	8	92.73	2	91.35	90.50	6	2,795	0.21%
2022/10/07	1	98.30	0	0.00	96.10	1	2,813	0.04%
2022/10/05	0	0.00	1	101.00	98.10	-1	2,882	-0.03%
2022/10/04	0	0.00	5	97.90	99.00	-5	2,924	-0.17%
2022/09/30	2	92.20	1	90.20	95.10	1	2,988	0.03%
2022/09/29	6	93.72	1	95.20	93.30	5	3,037	0.16%
2022/09/28	9	97.50	3	97.10	94.70	6	3,033	0.20%
2022/09/27	7	101.71	1	101.00	101.50	6	3,038	0.20%
2022/09/26	20	107.93	9	109.78	104.50	11	3,013	0.37%
2022/09/23	2	115.00	1	117.00	114.00	1	3,039	0.03%
2022/09/22	0	0.00	7	116.50	117.50	-7	3,052	-0.23%
2022/09/20	1	112.00	1	112.50	113.00	0	3,095	0.00%
2022/09/19	10	111.70	7	113.21	112.00	3	3,126	0.10%
2022/09/16	9	116.83	1	117.50	115.00	8	3,151	0.25%
2022/09/15	0	0.00	7	118.93	118.00	-7	3,183	-0.22%
2022/09/14	1	118.50	1	119.00	119.50	0	3,219	0.00%
2022/09/13	1	122.50	0	0.00	121.00	1	3,233	0.03%
2022/09/12	0	0.00	3	122.50	122.50	-3	3,291	-0.09%
2022/09/07	2	119.50	2	120.75	120.00	0	3,394	0.00%
2022/09/06	5	121.50	10	123.50	122.00	-5	3,420	-0.15%
2022/09/05	6	126.50	2	127.00	126.50	4	3,541	0.11%
2022/09/02	7	129.00	0	0.00	129.50	7	3,668	0.19%
2022/09/01	3	129.67	0	0.00	128.00	3	3,779	0.08%
2022/08/31	6	132.75	10	132.00	133.50	-4	3,915	-0.10%
2022/08/30	3	128.00	2	127.50	129.00	1	4,148	0.02%
2022/08/29	15	126.33	0	0.00	127.00	15	4,125	0.36%
2022/08/26	14	134.04	12	135.71	132.00	2	4,094	0.05%
2022/08/25	3	130.17	2	129.75	130.50	1	3,946	0.03%
2022/08/24	2	129.25	3	130.83	129.00	-1	3,917	-0.03%
2022/08/23	22	129.64	20.3	130.29	129.50	1.7	3,847	0.04%
2022/08/22	17	126.38	22	128.50	126.00	-5	3,675	-0.14%
2022/08/19	1	121.50	1	122.00	122.00	0	3,500	0.00%
2022/08/18	4	119.50	3	119.83	120.50	1	3,489	0.03%
2022/08/17	1	120.50	1	120.00	120.00	0	3,482	0.00%
2022/08/16	2	122.00	1	121.00	120.50	1	3,495	0.03%
2022/08/15	1	123.00	1	125.00	123.00	0	3,509	0.00%
2022/08/12	1	119.00	14	121.04	121.50	-13	3,484	-0.37%
2022/08/11	2	119.50	2	120.00	118.00	0	3,508	0.00%
2022/08/10	0	0.00	1	118.50	117.50	-1	3,537	-0.03%
2022/08/09	5	116.70	5	114.90	117.00	0	3,582	0.00%
2022/08/08	1	117.50	1	118.00	119.00	0	3,561	0.00%
2022/08/05	2.1	118.02	2	118.00	118.00	0.1	3,577	0.00%
2022/08/04	8.2	117.13	3	115.33	117.50	5.2	3,605	0.14%
2022/08/03	5	120.80	3	122.00	119.50	2	3,586	0.06%
2022/08/02	3.1	120.03	2	120.75	120.00	1.1	3,580	0.03%
2022/08/01	2	120.25	2	120.75	121.00	0	3,585	0.00%
2022/07/29	2	119.50	2	119.25	121.50	0	3,608	0.00%
2022/07/28	3	118.83	8	121.25	117.50	-5	3,671	-0.14%
2022/07/27	6	116.58	1	119.00	120.00	5	3,733	0.13%
2022/07/26	0	0.00	2	119.00	118.00	-2	3,744	-0.05%
2022/07/25	1	121.50	1	120.00	122.00	0	3,761	0.00%
2022/07/22	9	123.06	21	125.86	122.00	-12	3,793	-0.32%
2022/07/21	6	119.58	11	120.77	122.00	-5	3,759	-0.13%
2022/07/20	2	116.50	10	115.55	115.50	-8	3,740	-0.21%
2022/07/19	8	113.56	3	112.83	113.00	5	3,762	0.13%
2022/07/18	4	114.13	3	114.17	114.00	1	3,791	0.03%
2022/07/15	6	112.50	2	114.00	113.50	4	3,810	0.10%
2022/07/14	4	112.25	7	111.21	112.50	-3	3,845	-0.08%
2022/07/13	7	112.79	5	112.20	111.50	2	3,856	0.05%
2022/07/12	35	110.40	10	112.10	108.00	25	3,873	0.65%
2022/07/11	11	118.55	7	119.00	118.50	4	3,881	0.10%
2022/07/08	7	123.43	7	121.36	122.00	0	3,889	0.00%
2022/07/07	16	115.47	10	118.40	120.00	6	3,881	0.15%
2022/07/06	40	116.39	10.2	119.99	115.00	29.8	3,902	0.76%
2022/07/05	13	118.54	5	118.10	122.50	8	4,069	0.20%
2022/07/04	1	120.00	1	121.00	120.00	0	4,097	0.00%
2022/07/01	20	122.88	5.1	122.83	120.50	15	4,215	0.35%
2022/06/30	13	127.38	1	127.50	127.50	12	4,202	0.29%
2022/06/29	7.1	127.94	11	130.00	131.00	-4	4,259	-0.09%
2022/06/28	9	128.22	7.1	131.13	128.50	1.9	4,339	0.04%
2022/06/27	0	0.00	6	127.17	130.00	-6	4,514	-0.13%
2022/06/24	26	122.44	0.7	124.86	123.50	25.3	4,673	0.54%
2022/06/23	5	127.30	25	126.30	124.50	-20	4,710	-0.42%
2022/06/22	9	134.00	7	134.50	127.50	2	4,936	0.04%
2022/06/21	6	135.33	2	134.50	136.00	4	5,288	0.08%
2022/06/20	8	137.94	0	0.00	133.50	8	5,394	0.15%
2022/06/17	18	140.03	18	141.39	142.50	0	5,378	0.00%
2022/06/16	7	142.36	7	141.93	138.00	0	5,459	0.00%
2022/06/15	1	145.00	1	144.00	143.00	0	5,654	0.00%
2022/06/14	20	146.20	19	146.82	145.50	1	5,779	0.02%
2022/06/13	8	147.56	8	147.94	147.00	0	5,721	0.00%
2022/06/10	1	146.50	10.4	146.65	148.00	-9.4	5,721	-0.16%
2022/06/09	20	144.08	26	144.60	145.50	-6	5,868	-0.10%
2022/06/08	37	141.68	36.6	141.80	139.50	0.4	6,113	0.01%
2022/06/07	0.1	136.00	0	0.00	136.50	0.1	6,370	0.00%
2022/05/30	1	137.50	6	136.92	135.50	-5	6,793	-0.07%
2022/05/26	3	132.17	0	0.00	129.50	3	6,967	0.04%
2022/05/25	8	128.25	12	129.88	131.50	-4	7,006	-0.06%
2022/05/24	5	127.00	1	128.50	127.00	4	7,106	0.06%
2022/05/23	0	0.00	5	132.00	132.00	-5	7,204	-0.07%
2022/05/19	5	127.00	0	0.00	129.50	5	7,301	0.07%
2022/05/17	1	129.50	6	133.42	131.50	-5	7,458	-0.07%
2022/05/16	0	0.00	8	128.56	128.50	-8	7,425	-0.11%
2022/05/13	3	123.17	4	123.75	126.00	-1	7,444	-0.01%
2022/05/12	9	124.44	5	124.10	119.50	4	7,558	0.05%
2022/05/10	6	123.83	6	128.00	129.00	0	7,561	0.00%
2022/05/06	6	131.00	0	0.00	132.50	6	7,638	0.08%
2022/05/05	9	136.33	11	135.77	136.00	-2	7,638	-0.03%
2022/05/04	3	128.17	5	130.70	129.50	-2	7,673	-0.03%
2022/05/03	4	130.50	1	131.00	131.50	3	7,634	0.04%
2022/04/29	3	131.50	3	132.17	129.50	0	7,654	0.00%
2022/04/28	3	131.33	2	131.75	131.50	1	7,704	0.01%
2022/04/27	9	127.94	11	128.77	134.00	-2	7,728	-0.03%
2022/04/26	7	134.14	4	133.25	132.50	3	7,783	0.04%
2022/04/25	16	136.31	1	138.00	135.00	15	7,766	0.19%
2022/04/22	4	145.88	2	146.50	143.00	2	7,732	0.03%
2022/04/21	2	149.75	1	150.50	147.50	1	7,729	0.01%
2022/04/20	9	149.89	13	150.19	150.00	-4	7,722	-0.05%
2022/04/19	12	147.00	10	147.30	147.00	2	7,691	0.03%
2022/04/18	11	141.95	6.1	143.78	143.00	4.9	7,664	0.06%
2022/04/15	8	147.63	3	149.67	145.00	5	7,628	0.07%
2022/04/13	2	155.00	2.1	154.07	153.00	-0.1	7,598	0.00%
2022/04/12	10	153.40	5	153.90	155.00	5	7,586	0.07%
2022/04/11	20	159.40	20.2	158.88	156.50	-0.2	7,647	0.00%
2022/04/08	4.2	156.60	9	155.39	156.50	-4.8	7,480	-0.06%
2022/04/07	11.1	153.74	2	158.50	150.00	9.1	7,424	0.12%
2022/04/06	1	160.50	2	161.00	161.00	-1	7,301	-0.01%
2022/04/01	6	160.92	3	162.83	163.00	3	7,260	0.04%
2022/03/31	5	162.90	5	161.70	163.00	0	7,208	0.00%
2022/03/30	13.1	164.54	16.1	165.34	165.50	-3	7,205	-0.04%
2022/03/29	17	162.03	18	163.47	161.00	-1	7,342	-0.01%
2022/03/28	2	161.50	3	160.01	159.50	-1	7,245	-0.01%
2022/03/25	31.1	163.05	24	161.08	158.00	7.1	7,221	0.10%
2022/03/24	24	163.42	37	163.09	165.00	-13	6,980	-0.19%
2022/03/23	9	157.56	10	160.20	155.00	-1	6,606	-0.01%
2022/03/22	2	158.50	1	159.50	158.00	1	6,507	0.02%
2022/03/21	11	157.41	5	161.38	157.50	6	6,490	0.09%
2022/03/18	22	159.93	23	161.07	159.00	-1	6,384	-0.02%
2022/03/17	10	157.15	16	158.25	160.00	-6	6,173	-0.10%
2022/03/16	10	151.80	6.1	151.44	151.00	3.9	6,063	0.06%
2022/03/15	18	154.83	12	156.25	151.00	6	6,161	0.10%
2022/03/14	17.1	160.00	11	159.54	160.00	6.1	6,045	0.10%
2022/03/11	10.4	160.01	51	160.26	163.00	-40.6	5,795	-0.70%
2022/03/10	58	155.38	56	156.11	155.00	2	5,405	0.04%
2022/03/09	8	147.50	19.1	148.81	153.00	-11.1	4,886	-0.23%
2022/03/08	12	141.25	8	145.38	143.00	4	4,810	0.08%
2022/03/07	7	145.93	2	144.50	142.50	5	4,772	0.10%
2022/03/04	3	150.67	3	151.00	149.00	0	4,810	0.00%
2022/03/02	2	149.50	1	152.50	153.00	1	4,843	0.02%
2022/03/01	5	149.10	13.2	150.44	151.00	-8.2	4,828	-0.17%
2022/02/25	1	146.98	0	0.00	143.50	1	4,754	0.02%
2022/02/24	7.1	146.65	1.1	146.01	143.50	6	4,908	0.12%
2022/02/23	10	148.65	14	149.50	152.00	-4	4,901	-0.08%
2022/02/22	4	146.63	5	145.00	146.50	-1	4,942	-0.02%
2022/02/21	1	149.01	1	148.00	150.00	0	5,527	0.00%
2022/02/18	2.1	145.22	1	142.00	148.00	1.1	5,693	0.02%
2022/02/17	8	147.57	6.1	148.58	144.50	2	5,821	0.03%
2022/02/16	4	146.50	4	146.63	145.00	0	5,863	0.00%
2022/02/15	1	147.50	1.1	143.63	143.00	-0.1	5,936	0.00%
2022/02/14	2	146.71	9	146.83	144.00	-7	6,110	-0.11%
2022/02/11	1	142.50	1	142.00	143.50	0	6,116	0.00%
2022/02/10	7	142.14	6	145.75	143.00	1	6,261	0.02%
2022/02/09	3	145.83	6.1	142.08	146.00	-3.1	6,378	-0.05%
2022/02/08	1	138.50	2	140.25	140.50	-1	6,471	-0.02%
2022/01/26	16	137.78	15	139.33	136.00	1	7,033	0.01%
2022/01/25	1	135.50	2	135.00	135.00	-1	7,384	-0.01%
2022/01/24	7.1	128.68	6	133.66	134.00	1.1	8,137	0.01%
2022/01/21	5	135.40	9	135.00	132.00	-4	8,654	-0.05%
2022/01/20	6	133.17	5	134.80	132.50	1	8,884	0.01%
2022/01/19	15	136.97	19	136.34	137.00	-4	9,719	-0.04%
2022/01/18	0	0.00	5	133.00	132.00	-5	10,566	-0.05%
2022/01/17	8	131.06	5	129.70	133.00	3	11,043	0.03%
2022/01/14	7	125.79	7	126.86	131.00	0	11,166	0.00%
2022/01/13	15	127.63	5	128.10	127.50	10	11,282	0.09%
2022/01/12	5	130.60	5	130.40	130.50	0	11,387	0.00%
2022/01/11	2.2	132.57	3	132.83	132.50	-0.9	11,608	-0.01%
2022/01/10	6	134.33	0.2	137.00	136.00	5.8	11,716	0.05%
2022/01/06	5.1	140.21	2	140.50	140.50	3.1	12,081	0.03%
2022/01/05	2.1	146.43	4.1	148.47	143.00	-2	12,411	-0.02%
2022/01/04	16.1	151.17	18	152.17	148.50	-1.9	12,618	-0.02%
2022/01/03	4	150.00	6	150.42	147.00	-2	12,823	-0.02%
2021/12/30	1	147.00	0	0.00	148.00	1	12,927	0.01%
2021/12/29	4	146.50	1	147.00	147.50	3	12,991	0.02%
2021/12/28	0	0.00	4	145.50	144.50	-4	13,027	-0.03%
2021/12/27	0	0.00	3	145.67	145.00	-3	13,055	-0.02%
2021/12/24	4	147.25	11	148.50	147.00	-7	13,071	-0.05%
2021/12/23	64	152.13	70.1	151.35	147.50	-6.1	12,993	-0.05%
2021/12/22	22	143.73	10	143.20	145.00	12	12,687	0.09%
2021/12/21	16	141.38	8	139.69	142.50	8	12,613	0.06%
2021/12/20	5	137.80	7	139.07	137.00	-2	12,602	-0.02%
2021/12/17	17	134.50	0	0.00	135.00	17	12,623	0.13%
2021/12/16	1	137.50	5	140.00	138.00	-4	12,626	-0.03%
2021/12/15	6	134.00	3	135.17	139.50	3	12,633	0.02%
2021/12/13	6	140.25	0	0.00	141.00	6	12,659	0.05%
2021/12/10	5.2	142.83	2	143.25	142.50	3.2	12,728	0.03%
2021/12/09	10	148.15	13	147.69	146.50	-3	13,015	-0.02%
2021/12/08	4	143.50	2	143.00	142.50	2	12,898	0.02%
2021/12/06	2	143.50	2	143.00	144.00	0	13,030	0.00%
2021/12/03	4	142.38	9	141.56	142.00	-5	13,053	-0.04%
2021/12/02	4	140.25	0	0.00	139.00	4	13,121	0.03%
2021/12/01	3	142.83	3	140.67	145.50	0	13,177	0.00%
2021/11/30	11	145.91	6	145.42	144.50	5	13,208	0.04%
2021/11/29	5	141.70	4	141.13	145.50	1	13,291	0.01%
2021/11/26	25	141.96	6	142.42	142.50	19	13,330	0.14%
2021/11/25	1	146.00	0	0.00	145.50	1	13,659	0.01%
2021/11/24	19	146.66	7.1	147.06	147.50	11.9	13,788	0.09%
2021/11/23	7.1	152.74	6	153.58	148.50	1.1	14,060	0.01%
2021/11/22	9	153.00	0.3	153.00	150.00	8.7	14,771	0.06%
2021/11/19	3	156.00	0	0.00	157.00	3	15,030	0.02%
2021/11/18	58.4	165.43	48	163.94	155.50	10.4	15,321	0.07%
2021/11/17	6	158.84	35.2	159.09	155.00	-29.1	15,486	-0.19%
2021/11/16	7	158.00	18	156.53	155.50	-11	15,748	-0.07%
2021/11/15	38.4	157.89	14	156.25	160.00	24.4	16,121	0.15%
2021/11/12	3	151.83	1	152.50	151.50	2	16,089	0.01%
2021/11/11	5	152.40	7.1	151.73	151.50	-2.1	16,228	-0.01%
2021/11/10	25	147.72	12	144.67	150.00	13	16,164	0.08%
2021/11/09	6	150.50	6	149.67	149.50	0	16,175	0.00%
2021/11/08	17.1	146.03	5	147.60	149.50	12.1	16,223	0.07%
2021/11/05	12	149.42	8	151.19	151.50	4	16,311	0.02%
2021/11/04	36	150.00	21	149.00	149.00	15	16,569	0.09%
2021/11/03	16	154.97	3	154.83	156.00	13	16,566	0.08%
2021/11/02	8.2	165.73	17.2	159.57	154.00	-9	16,636	-0.05%
2021/11/01	25	172.66	39	171.96	171.00	-14	16,465	-0.09%
2021/10/29	32	168.20	34	169.49	171.50	-2	15,738	-0.01%
2021/10/28	13	150.35	44.1	150.92	156.00	-31	15,275	-0.20%
2021/10/27	76	153.41	75	152.81	153.50	1	15,079	0.01%
2021/10/26	47	149.17	46	150.42	149.00	1	14,249	0.01%
2021/10/25	14	137.14	22	138.68	140.50	-8	13,356	-0.06%
2021/10/22	10	125.80	6	125.92	128.00	4	12,987	0.03%
2021/10/21	8	125.38	13	126.08	122.50	-5	12,962	-0.04%
2021/10/20	33	124.27	28	124.21	124.00	5	12,892	0.04%
2021/10/19	32	124.53	8	125.75	122.00	24	12,971	0.19%
2021/10/18	5.2	124.04	1	123.00	119.50	4.2	12,996	0.03%
2021/10/15	16	120.22	16	119.78	123.00	0	13,226	0.00%
2021/10/14	16	120.06	36	116.96	118.50	-20	13,152	-0.15%
2021/10/13	42	122.17	21	123.69	122.00	21	13,025	0.16%
2021/10/12	14	122.14	12	121.79	120.00	2	12,778	0.02%
2021/10/08	33	120.56	32	120.58	120.00	1	12,660	0.01%
2021/10/07	16	113.63	17	114.62	116.50	-1	12,398	-0.01%
2021/10/06	3	107.83	4	109.00	107.00	-1	12,727	-0.01%
2021/10/05	5	103.50	5	105.00	106.00	0	12,910	0.00%
2021/10/04	0	0.00	1	103.50	101.00	-1	12,941	-0.01%
2021/10/01	7	103.07	2	102.00	102.00	5	13,020	0.04%
2021/09/30	4	107.00	4	105.88	109.50	0	13,179	0.00%
2021/09/28	1	112.50	4	112.00	110.50	-3	13,549	-0.02%
2021/09/27	3	113.67	5	112.30	112.00	-2	13,709	-0.01%
2021/09/23	0	0.00	1	109.00	108.50	-1	13,951	-0.01%
2021/09/22	1	109.00	0	0.00	109.00	1	14,260	0.01%
2021/09/17	4	112.00	4	110.00	112.00	0	14,509	0.00%
2021/09/16	6	110.92	2	113.50	109.50	4	14,585	0.03%
2021/09/15	6	114.00	2	112.00	112.50	4	14,619	0.03%
2021/09/14	58	117.67	54	118.19	115.50	4	14,525	0.03%
2021/09/13	8	113.38	1	115.00	112.50	7	14,174	0.05%
2021/09/10	1	111.50	0	0.00	112.00	1	14,098	0.01%
2021/09/09	3	112.50	4	110.88	113.00	-1	14,010	-0.01%
2021/09/08	7	107.21	4	109.25	107.50	3	13,904	0.02%
2021/09/07	8	108.56	22	105.75	112.00	-14	13,856	-0.10%
2021/09/06	13	112.81	12	112.00	112.50	1	13,734	0.01%
2021/09/03	2	112.25	7	112.00	112.00	-5	13,593	-0.04%
2021/09/02	19	113.45	13.1	113.77	114.00	5.9	13,504	0.04%
2021/09/01	2	120.00	2	119.25	118.00	0	13,317	0.00%
2021/08/31	69.1	123.73	68	124.31	122.00	1	13,191	0.01%
2021/08/30	4	120.25	6	120.83	122.00	-2	12,758	-0.02%
2021/08/27	33	122.23	35	122.29	121.00	-2	12,572	-0.02%
2021/08/26	28	126.02	50	126.67	125.00	-22	12,189	-0.18%
2021/08/25	16	117.09	19.1	118.08	119.00	-3.1	11,297	-0.03%
2021/08/24	24	123.77	21	123.36	122.00	3	10,933	0.03%
2021/08/23	98.1	123.18	94	122.61	125.50	4.1	10,497	0.04%
2021/08/20	17	115.38	16	115.16	119.00	1	9,685	0.01%
2021/08/19	29.1	112.36	22	112.25	108.50	7.1	9,177	0.08%
2021/08/18	15	101.53	15	102.32	109.50	0	8,628	0.00%
2021/08/17	15	106.43	16	106.75	101.00	-1	8,435	-0.01%
2021/08/16	6	105.42	4	104.75	105.00	2	8,195	0.02%
2021/08/13	9	108.11	9	108.06	106.00	0	8,024	0.00%
2021/08/12	9	107.67	10	107.45	110.50	-1	7,854	-0.01%
2021/08/11	23	107.72	14.1	109.83	106.00	8.9	7,645	0.12%
2021/08/10	53	121.79	50	121.31	117.50	3	7,389	0.04%
2021/08/09	52	122.37	57	120.96	117.50	-5	6,966	-0.07%
2021/08/06	38.2	124.58	39	124.08	121.50	-0.8	6,723	-0.01%
2021/08/05	31	119.76	42.1	120.04	121.00	-11.1	6,276	-0.18%
2021/08/04	8	113.94	6	116.25	112.00	2	6,025	0.03%
2021/08/03	9.1	115.56	11	117.18	115.00	-2	5,977	-0.03%
2021/08/02	6	117.58	2	116.00	118.00	4	5,880	0.07%
2021/07/30	22.1	113.74	0	0.00	107.50	22.1	5,758	0.38%
2021/07/29	1	109.50	2	110.25	113.00	-1	5,699	-0.02%
2021/07/28	1	105.00	11	106.00	107.50	-10	5,626	-0.18%
2021/07/27	3.1	114.40	6	111.83	110.50	-2.9	5,535	-0.05%
2021/07/26	0.1	120.00	0	0.00	119.50	0.1	5,446	0.00%
2021/07/23	45.1	117.39	23	116.17	117.50	22.1	5,393	0.41%
2021/07/22	41.1	131.13	44	130.75	128.00	-2.9	5,200	-0.06%
2021/07/21	14	127.54	15	129.13	131.50	-1	4,918	-0.02%
2021/07/20	1.1	124.59	20	123.23	120.50	-18.9	4,568	-0.41%
2021/07/19	11	125.73	14	125.36	124.00	-3	4,463	-0.07%
2021/07/16	4	121.88	4	122.88	122.00	0	4,377	0.00%
2021/07/15	4.2	118.43	5	119.60	121.50	-0.9	4,269	-0.02%
2021/07/13	67.2	122.39	61	124.97	117.00	6.2	4,066	0.15%
2021/07/12	24	120.98	7	119.29	122.50	17	3,624	0.47%
2021/07/09	7	109.43	6	107.00	111.50	1	3,379	0.03%
2021/07/08	6.2	114.16	3	113.33	111.50	3.2	3,383	0.09%
2021/07/07	4	114.63	1	113.00	112.50	3	3,450	0.09%
2021/07/06	5	112.20	9	109.83	114.00	-4	3,279	-0.12%
2021/07/05	0	0.00	1	112.50	112.50	-1	3,071	-0.03%
2021/07/02	10	101.40	10	101.90	102.50	0	2,919	0.00%
2021/07/01	31	96.02	19	94.85	93.50	12	2,734	0.44%
2021/06/30	26	100.55	25	99.47	99.70	1	2,545	0.04%
2021/06/29	17	102.46	18	100.08	102.50	-1	2,432	-0.04%
2021/06/28	36	93.81	30	93.35	96.20	6	2,133	0.28%
2021/06/25	35	88.55	35	89.63	92.90	0	1,856	0.00%
2021/06/24	1	84.30	0	0.00	84.50	1	1,734	0.06%
2021/06/15	0	0.00	2	77.60	80.50	-2	1,619	-0.12%
2021/06/11	2	77.25	0	0.00	77.60	2	1,603	0.12%
2021/06/02	0	0.00	7	79.16	79.00	-7	1,652	-0.42%
2021/05/27	0	0.00	5	71.90	72.20	-5	1,676	-0.30%
2021/05/25	0	0.00	6	72.30	70.60	-6	1,764	-0.34%
2021/05/21	0	0.00	0.1	67.00	66.70	-0.1	1,777	0.00%
2021/05/20	5	67.20	0	0.00	65.40	5	1,809	0.28%
2021/05/18	3	60.00	3	60.80	64.10	0	1,857	0.00%
2021/05/17	0	0.00	5	57.70	58.30	-5	1,864	-0.27%
2021/05/12	17	66.62	6	63.85	64.60	11	1,831	0.60%
2021/05/10	5	79.50	0	0.00	76.80	5	1,778	0.28%
2021/05/06	2	76.00	0	0.00	73.90	2	1,782	0.11%
2021/04/29	0	0.00	4	87.25	86.90	-4	1,687	-0.24%
2021/04/28	0	0.00	15	83.61	85.00	-15	1,649	-0.91%
2021/04/26	8	82.18	0	0.00	81.90	8	1,634	0.49%
2021/04/21	1	81.40	0	0.00	81.30	1	1,621	0.06%
2021/04/19	5	83.22	0	0.00	81.50	5	1,617	0.31%
2021/04/16	5	84.16	5	85.90	84.40	0	1,596	0.00%
2021/04/15	2	84.65	0	0.00	84.60	2	1,604	0.12%
2021/04/13	25	87.84	24	88.78	83.10	1	1,505	0.07%
2021/04/12	2	88.90	3	88.90	88.90	-1	1,329	-0.08%
2021/04/09	15	79.39	17	79.08	80.90	-2	1,318	-0.15%
2021/04/08	2	73.70	0	0.00	73.60	2	1,267	0.16%
2021/04/07	0	0.00	1	74.10	74.00	-1	1,312	-0.08%
2021/03/17	0.1	71.81	8	72.09	71.80	-7.9	1,548	-0.51%
2021/03/16	0	0.00	5	72.20	72.20	-5	1,549	-0.32%
2021/03/15	0	0.00	5	73.50	73.20	-5	1,548	-0.32%
2021/03/11	15	73.14	0	0.00	73.60	15	1,531	0.98%
2021/03/04	0	0.00	2	72.00	71.40	-2	1,519	-0.13%
2021/03/03	0	0.00	0.1	70.00	71.30	-0.1	1,525	-0.01%
2021/03/02	0	0.00	5	71.00	70.10	-5	1,557	-0.32%
2021/02/26	13	74.01	11	73.77	73.50	2	1,526	0.13%
2021/02/25	5	71.40	23	71.02	70.50	-18	1,454	-1.24%
2021/02/24	2	71.00	12	70.43	69.50	-10	1,428	-0.70%
2021/02/23	5	72.18	0	0.00	70.80	5	1,412	0.35%
2021/02/22	0	0.00	1	71.10	71.00	-1	1,385	-0.07%
2021/02/19	0	0.00	2	68.10	68.00	-2	1,347	-0.15%
2021/02/18	4	67.33	2	66.80	68.00	2	1,331	0.15%
2021/02/05	0	0.00	1	61.80	62.10	-1	1,265	-0.08%
2021/02/03	0	0.00	1	62.20	62.20	-1	1,255	-0.08%
2021/01/28	0.7	61.20	2	61.05	60.90	-1.3	1,197	-0.11%
2021/01/19	9	65.60	5	65.24	65.20	4	1,133	0.35%
2021/01/15	3	68.50	0	0.00	66.90	3	1,111	0.27%
2021/01/14	0	0.00	1	69.10	69.40	-1	1,092	-0.09%
2021/01/08	8	70.88	6	71.28	68.00	2	1,032	0.19%
2021/01/06	2	66.55	3	66.83	67.00	-1	975	-0.10%
2021/01/04	4	72.00	3	72.33	71.50	1	927	0.11%
2020/12/29	0	0.00	6	70.13	69.80	-6	811	-0.74%
2020/12/28	8	73.51	4	74.58	73.50	4	763	0.52%
2020/12/25	6	67.58	27	68.12	68.90	-21	647	-3.24%
2020/12/24	5	63.80	2	61.50	62.70	3	540	0.55%
2020/12/23	2	60.10	0	0.00	60.10	2	514	0.39%
2020/12/21	1	63.70	0	0.00	62.40	1	516	0.19%
2020/12/16	5	63.50	2	62.60	62.50	3	498	0.60%
2020/12/15	15	61.70	0	0.00	61.30	15	480	3.12%
2020/12/09	1	59.80	0	0.00	59.70	1	451	0.22%
2020/12/08	1	61.20	0	0.00	60.50	1	447	0.22%
2020/12/04	2	62.80	2	63.05	62.00	0	441	0.00%
2020/12/01	2	60.05	0	0.00	59.10	2	429	0.47%
2020/11/30	0	0.00	1	59.50	59.50	-1	439	-0.23%
2020/11/27	0	0.00	1	61.30	60.10	-1	458	-0.22%
2020/11/26	2	61.85	1	61.70	61.90	1	563	0.18%
2020/11/09	1	56.50	1	56.10	55.20	0	583	0.00%
2020/09/16	0	0.00	0.1	60.80	60.60	-0.1	839	-0.01%
2020/09/15	1	60.70	1	61.10	61.00	0	839	0.00%
2020/09/11	0	0.00	3	58.40	58.20	-3	827	-0.36%
2020/09/04	0	0.00	2	60.90	61.60	-2	823	-0.24%
2020/09/03	0	0.00	1	63.30	63.50	-1	813	-0.12%
2020/09/02	1	64.70	0	0.00	63.60	1	831	0.12%
2020/09/01	18	66.79	19	67.13	66.00	-1	811	-0.12%
2020/08/31	2	64.80	2	65.00	65.00	0	690	0.00%
2020/08/18	3	59.83	0	0.00	58.70	3	696	0.43%
2020/08/04	0	0.00	1	60.30	60.00	-1	727	-0.14%
2020/07/27	1	60.00	0	0.00	59.50	1	779	0.13%
2020/07/17	0	0.00	1	64.00	61.00	-1	835	-0.12%
2020/07/09	2	65.80	0	0.00	61.80	2	861	0.23%
2020/07/08	5	65.14	3	64.33	64.60	2	842	0.24%
2020/07/07	3	65.53	0	0.00	65.60	3	784	0.38%
2020/07/03	1	61.60	0	0.00	60.30	1	711	0.14%
2020/07/02	1	61.20	1	60.70	60.20	0	710	0.00%
2020/06/30	0	0.00	19	58.19	58.60	-19	697	-2.72%
2020/06/15	0	0.00	1	59.00	58.10	-1	710	-0.14%
2020/06/12	2	58.95	1	58.60	59.00	1	713	0.14%
2020/06/11	0	0.00	7	61.30	60.60	-7	717	-0.98%
2020/06/09	3	64.67	3	64.70	63.50	0	727	0.00%
2020/06/04	19	66.44	13	68.59	65.00	6	707	0.85%
2020/06/03	1	62.70	0	0.00	64.10	1	663	0.15%
2020/05/13	1	63.70	1	64.50	64.20	0	605	0.00%
2020/05/12	14	64.90	10	63.79	64.10	4	605	0.66%
2020/05/11	0	0.00	1	64.00	64.50	-1	596	-0.17%
2020/05/08	1	63.10	0	0.00	63.00	1	586	0.17%
2020/05/06	0	0.00	1	62.40	62.40	-1	579	-0.17%
2020/05/05	1	64.20	1	64.80	63.10	0	574	0.00%
2020/04/30	1	64.10	8	64.51	63.90	-7	565	-1.24%
2020/04/29	4	64.00	2	64.40	63.00	2	553	0.36%
2020/04/28	1	59.80	0	0.00	60.00	1	496	0.20%
2020/04/23	0	0.00	10	55.12	54.50	-10	476	-2.10%
2020/04/16	1	54.70	2	53.75	56.00	-1	427	-0.23%
2020/04/15	1	53.90	0	0.00	54.30	1	416	0.24%
2020/03/26	0	0.00	1	37.40	38.95	-1	405	-0.25%
2020/03/24	1	32.55	0	0.00	33.25	1	397	0.25%
2020/03/20	0	0.00	2	34.45	33.90	-2	395	-0.51%
2020/03/06	0	0.00	1	62.10	62.10	-1	289	-0.35%
2020/02/27	5	64.70	0	0.00	64.00	5	291	1.72%
2020/02/18	0	0.00	5	68.70	68.30	-5	296	-1.68%
2020/02/10	14	64.67	0	0.00	65.70	14	308	4.54%
2020/02/05	1	67.80	5	68.70	67.70	-4	309	-1.29%
2020/02/04	0	0.00	9	66.07	66.00	-9	302	-2.97%
2020/02/03	6	63.43	1	63.00	62.50	5	298	1.67%
2020/01/30	10	69.80	2	73.10	67.70	8	287	2.78%
2020/01/14	1	76.50	1	77.50	76.50	0	307	0.00%
2020/01/06	5	75.80	0	0.00	77.00	5	298	1.68%
2019/12/31	0	0.00	5	78.02	77.50	-5	291	-1.71%
2019/12/26	0	0.00	1	78.60	78.00	-1	298	-0.34%
2019/12/25	3	80.30	7	79.49	79.00	-4	296	-1.35%
2019/12/23	0	0.00	5	75.80	75.40	-5	264	-1.89%
2019/12/03	5	71.80	0	0.00	72.40	5	365	1.37%
2019/11/29	1	74.70	0	0.00	74.10	1	368	0.27%
2019/11/11	5	75.80	0	0.00	75.60	5	419	1.19%
2019/11/08	2	78.80	0	0.00	78.20	2	413	0.48%
2019/11/06	1	81.30	1	80.20	80.00	0	416	0.00%
2019/11/04	5	79.80	0	0.00	79.70	5	420	1.19%
2019/10/24	0	0.00	5	83.80	82.80	-5	458	-1.09%
2019/10/07	1	80.50	0	0.00	80.30	1	492	0.20%
2019/10/02	1	81.80	0	0.00	82.30	1	502	0.20%
2019/09/25	5	79.80	0	0.00	80.00	5	575	0.87%
2019/09/23	1	82.60	0	0.00	82.30	1	583	0.17%
2019/09/19	1	84.50	1	84.30	84.50	0	574	0.00%
2019/09/09	0	0.00	5	83.80	82.60	-5	552	-0.90%
2019/08/30	0	0.00	5	79.60	78.60	-5	557	-0.90%
2019/08/19	0	0.00	5	75.60	75.60	-5	536	-0.93%
2019/08/05	3	71.60	0	0.00	71.20	3	576	0.52%
2019/08/02	2	73.20	0	0.00	73.50	2	592	0.34%
2019/07/18	5	77.26	0	0.00	77.00	5	654	0.76%
2019/07/08	24	81.30	0	0.00	81.30	24	715	3.35%
2019/07/05	0	0.00	24	84.20	84.20	-24	719	-3.34%
2019/07/03	1	86.00	6	85.35	83.10	-5	735	-0.68%
2019/07/02	0	0.00	5	81.50	82.20	-5	707	-0.71%
2019/06/24	0	0.00	1	77.80	77.80	-1	719	-0.14%
2019/06/21	1	78.10	0	0.00	77.90	1	725	0.14%
2019/06/18	0	0.00	5	77.50	76.10	-5	733	-0.68%
2019/06/12	0	0.00	5	73.50	75.10	-5	801	-0.62%
2019/05/23	5	69.50	0	0.00	70.10	5	929	0.54%
2019/05/14	7	70.64	5	73.50	73.40	2	1,299	0.15%
2019/05/09	10	76.30	1	75.00	74.30	9	1,301	0.69%
2019/05/08	5	82.30	0	0.00	82.10	5	1,241	0.40%
2019/05/07	1	84.40	0	0.00	84.00	1	1,249	0.08%
2019/04/29	5	86.30	1	86.20	85.20	4	1,258	0.32%
2019/04/23	0	0.00	1	88.10	87.90	-1	1,388	-0.07%
2019/04/16	0	0.00	1	88.10	88.10	-1	1,480	-0.07%
2019/04/15	0	0.00	1	89.40	88.80	-1	1,474	-0.07%
2019/04/12	5	90.30	1	89.40	89.40	4	1,481	0.27%
2019/04/11	1	91.10	0	0.00	91.10	1	1,476	0.07%
2019/04/10	0	0.00	5	94.30	92.70	-5	1,471	-0.34%
2019/04/03	0	0.00	1	92.30	92.30	-1	1,456	-0.07%
2019/04/01	4	91.53	1	91.70	91.00	3	1,502	0.20%
2019/03/28	5	90.00	0	0.00	90.00	5	1,514	0.33%
2019/03/27	0	0.00	1	91.80	91.80	-1	1,512	-0.07%
2019/03/26	0	0.00	2	91.70	91.70	-2	1,519	-0.13%
2019/03/25	0	0.00	1	92.10	92.00	-1	1,539	-0.06%
2019/03/22	0	0.00	1	94.90	94.70	-1	1,605	-0.06%
2019/03/19	0	0.00	2	95.55	94.80	-2	1,635	-0.12%
2019/03/18	5	95.00	4	95.53	94.80	1	1,613	0.06%
2019/03/15	3	98.87	1	97.50	97.50	2	1,592	0.13%
2019/03/14	1	97.80	1	97.10	97.10	0	1,582	0.00%
2019/03/08	3	96.80	2	97.00	95.70	1	1,659	0.06%
2019/03/07	0	0.00	1	99.90	98.10	-1	1,646	-0.06%
2019/03/06	0	0.00	1	100.50	99.90	-1	1,669	-0.06%
2019/03/04	2	100.25	0	0.00	100.50	2	1,698	0.12%
2019/02/26	0	0.00	1	99.40	98.50	-1	1,713	-0.06%
2019/02/25	1	100.50	0	0.00	99.10	1	1,708	0.06%
2019/02/21	5	100.00	0	0.00	101.00	5	1,773	0.28%
2019/02/20	2	103.25	0	0.00	102.00	2	1,808	0.11%
2019/02/19	0	0.00	1	104.00	105.00	-1	1,750	-0.06%
2019/02/15	3	102.67	4	103.00	103.00	-1	1,711	-0.06%
2019/02/14	4	104.25	14	102.43	104.50	-10	1,682	-0.59%
2019/02/13	0	0.00	1	95.10	95.10	-1	1,523	-0.07%
2019/02/12	1	96.10	0	0.00	95.90	1	1,523	0.07%
2019/02/11	1	95.20	7	96.21	96.50	-6	1,537	-0.39%
2019/01/28	1	93.80	0	0.00	93.80	1	1,574	0.06%
2019/01/25	1	92.80	0	0.00	92.60	1	1,635	0.06%
2019/01/23	2	92.00	2.1	92.00	91.70	-0.1	1,771	0.00%
2019/01/17	5	92.20	1	92.20	92.40	4	1,927	0.21%
2019/01/16	8	96.18	9	96.44	94.10	-1	1,953	-0.05%
2019/01/14	0	0.00	1	92.20	92.20	-1	1,851	-0.05%
2019/01/11	2	92.70	4	93.33	92.00	-2	1,848	-0.11%
2019/01/10	0	0.00	5	94.00	93.20	-5	1,832	-0.27%
2019/01/09	2	90.55	1	92.10	92.90	1	1,817	0.06%
2019/01/08	1	86.90	0	0.00	86.40	1	1,763	0.06%
2018/12/27	10	91.70	0	0.00	90.60	10	1,812	0.55%
2018/12/25	0	0.00	5	89.42	92.10	-5	1,794	-0.28%
2018/12/24	3	91.00	1	90.30	91.30	2	1,805	0.11%
2018/12/22	0	0.00	10	88.50	88.00	-10	1,788	-0.56%
2018/12/21	0	0.00	1	88.60	89.60	-1	1,818	-0.05%
2018/12/19	1	90.10	0	0.00	88.50	1	1,835	0.05%
2018/12/18	0	0.00	2	90.90	89.50	-2	1,885	-0.11%
2018/12/17	5	95.00	2	94.55	92.20	3	1,868	0.16%
2018/12/14	0	0.00	1	90.80	90.60	-1	1,798	-0.06%
2018/12/12	1	90.00	0	0.00	89.60	1	1,792	0.06%
2018/12/06	5	88.50	0	0.00	87.00	5	1,817	0.28%
2018/12/03	0	0.00	5	93.50	95.70	-5	1,848	-0.27%
2018/11/29	2	94.20	7	92.77	91.30	-5	1,835	-0.27%
2018/11/27	1	91.40	5	90.60	92.20	-4	1,829	-0.22%
2018/11/23	0	0.00	1	89.30	88.60	-1	1,799	-0.06%
2018/11/20	1	93.90	2	91.40	90.10	-1	1,795	-0.06%
2018/11/19	5	88.32	2	89.10	90.00	3	1,799	0.17%
2018/11/14	0	0.00	1	88.00	85.00	-1	1,745	-0.06%
2018/11/13	1	86.00	5	85.32	85.80	-4	1,734	-0.23%
2018/11/07	1	93.40	0	0.00	93.80	1	1,714	0.06%
2018/11/06	1	92.80	0	0.00	90.50	1	1,722	0.06%
2018/10/31	2	93.40	4	94.55	95.80	-2	1,621	-0.12%
2018/10/30	0	0.00	2	88.40	89.40	-2	1,533	-0.13%
2018/10/29	1	90.10	1	89.80	89.50	0	1,544	0.00%
2018/10/26	0	0.00	6	88.73	87.00	-6	1,537	-0.39%
2018/10/25	3	87.37	7	86.51	86.20	-4	1,504	-0.27%
2018/10/24	4	85.25	6	86.00	85.40	-2	1,453	-0.14%
2018/10/22	1	84.80	1	84.20	84.10	0	1,424	0.00%
2018/10/16	0	0.00	1	82.80	82.50	-1	1,493	-0.07%
2018/10/15	1	82.00	0	0.00	81.90	1	1,547	0.06%
2018/10/12	1	78.60	6	79.03	79.10	-5	1,568	-0.32%
2018/10/11	5	76.60	5	77.50	76.60	0	1,578	0.00%
2018/10/09	6	85.20	1	85.30	85.00	5	1,593	0.31%
2018/10/08	3	85.70	1	85.90	85.60	2	1,599	0.13%
2018/10/04	0	0.00	1	87.90	88.70	-1	1,616	-0.06%
2018/10/03	0	0.00	1	90.00	87.90	-1	1,632	-0.06%
2018/10/02	0	0.00	5	92.60	90.20	-5	1,632	-0.31%
2018/09/28	5	86.28	6	86.35	86.50	-1	1,621	-0.06%
2018/09/27	3	92.03	1	92.70	89.50	2	1,609	0.12%
2018/09/25	1	91.80	1	91.70	89.70	0	1,718	0.00%
2018/09/18	1	87.00	8	86.00	85.50	-7	1,736	-0.40%
2018/09/17	2	88.95	2	87.75	88.30	0	1,750	0.00%
2018/09/14	4	85.85	1	85.80	87.20	3	1,747	0.17%
2018/09/13	1	80.90	7	82.06	80.70	-6	1,730	-0.35%
2018/09/10	5	78.60	2	79.80	78.50	3	1,791	0.17%
2018/09/07	0	0.00	2	90.15	87.20	-2	1,808	-0.11%
2018/09/06	1	90.90	0	0.00	91.00	1	1,824	0.05%
2018/09/03	5	88.20	0	0.00	88.20	5	2,224	0.22%
2018/08/28	1	95.50	0	0.00	94.30	1	2,419	0.04%
2018/08/27	1	95.10	0	0.00	96.00	1	2,439	0.04%
2018/08/24	6	95.53	1	95.80	94.70	5	2,431	0.21%
2018/08/21	0	0.00	1	101.00	101.50	-1	2,545	-0.04%
2018/08/20	1	101.50	1	101.50	102.00	0	2,568	0.00%
2018/08/17	0	0.00	5	104.00	101.50	-5	2,600	-0.19%
2018/08/16	5	100.00	0	0.00	102.00	5	2,658	0.19%
2018/08/14	0	0.00	1	101.00	104.00	-1	2,732	-0.04%
2018/08/13	16	102.13	6	102.50	100.50	10	2,780	0.36%
2018/08/10	11	106.82	0	0.00	106.00	11	2,763	0.40%
2018/08/09	9	108.61	10	108.80	108.50	-1	2,771	-0.04%
2018/08/08	11	111.73	14	113.25	110.00	-3	2,781	-0.11%
2018/08/07	6	108.33	6	109.17	109.00	0	2,754	0.00%
2018/08/06	4	109.50	4	110.00	109.50	0	2,793	0.00%
2018/08/03	4	111.25	9	112.89	110.50	-5	2,821	-0.18%
2018/08/02	8	109.88	8	112.56	109.00	0	2,837	0.00%
2018/08/01	1	110.00	1	109.00	108.00	0	2,874	0.00%
2018/07/31	0	0.00	1	106.00	107.00	-1	2,959	-0.03%
2018/07/24	0	0.00	6	106.50	107.50	-6	3,111	-0.19%
2018/07/23	11	104.36	0	0.00	104.00	11	3,182	0.35%
2018/07/20	1	108.00	1	108.50	109.50	0	3,193	0.00%
2018/07/19	7	110.29	0	0.00	108.50	7	3,176	0.22%
2018/07/18	1	113.50	4	115.13	114.00	-3	3,244	-0.09%
2018/07/17	11	113.91	11	114.50	113.50	0	3,281	0.00%
2018/07/16	13	119.42	2	120.50	117.50	11	3,259	0.34%
2018/07/13	0	0.00	5	121.00	120.50	-5	3,268	-0.15%
2018/07/11	5	115.50	6	119.33	119.00	-1	3,316	-0.03%
2018/07/09	25	116.70	0	0.00	117.00	25	3,424	0.73%
2018/07/06	0	0.00	26	117.69	117.00	-26	3,444	-0.75%
2018/07/05	6	117.00	2	120.00	117.00	4	3,484	0.11%
2018/07/04	15	124.83	0	0.00	120.50	15	3,534	0.42%
2018/07/03	2	133.00	6	132.58	130.50	-4	3,608	-0.11%
2018/06/29	0	0.00	5	126.50	127.00	-5	3,562	-0.14%
2018/06/27	5	122.50	5	126.50	122.50	0	3,615	0.00%
2018/06/26	5	119.50	5	123.50	125.50	0	3,670	0.00%
2018/06/20	10	125.00	0	0.00	122.50	10	3,818	0.26%
2018/06/19	0	0.00	1	130.00	129.00	-1	3,823	-0.03%
2018/06/15	30	135.92	30	133.08	132.00	0	3,884	0.00%
2018/06/14	0	0.00	1	132.00	131.50	-1	3,851	-0.03%
2018/06/13	8	132.88	2	134.50	130.50	6	3,903	0.15%
2018/06/12	5	135.00	15	133.83	138.00	-10	3,818	-0.26%
2018/06/07	25	128.82	25	127.40	126.50	0	3,815	0.00%
2018/06/06	5	121.00	0	0.00	122.00	5	3,887	0.13%
2018/06/05	0	0.00	6	125.25	121.50	-6	4,368	-0.14%
2018/06/01	2	121.25	0	0.00	120.50	2	4,457	0.04%
2018/05/31	8	121.06	8	123.06	119.50	0	4,568	0.00%
2018/05/30	10	123.50	14	123.21	122.00	-4	4,671	-0.09%
2018/05/29	5	118.50	0	0.00	117.00	5	4,642	0.11%
2018/05/28	1	119.00	0	0.00	119.50	1	4,844	0.02%
2018/05/25	2	117.00	1	117.00	116.50	1	4,953	0.02%
2018/05/24	5	120.00	0	0.00	119.50	5	5,083	0.10%
2018/05/23	5	123.50	0	0.00	124.00	5	5,402	0.09%
2018/05/22	3	126.17	6	126.50	127.50	-3	5,645	-0.05%
2018/05/21	4	119.75	6	124.17	126.00	-2	5,668	-0.04%
2018/05/15	0	0.00	1	123.50	124.00	-1	6,032	-0.02%
2018/05/14	1	126.50	0	0.00	125.50	1	6,164	0.02%
2018/05/11	0	0.00	1	126.50	123.00	-1	6,307	-0.02%
2018/05/10	2	125.00	1	125.00	125.00	1	6,406	0.02%
2018/05/09	0	0.00	10	125.55	121.00	-10	6,491	-0.15%
2018/05/08	51	125.78	50	123.00	123.00	1	6,653	0.02%
2018/05/07	0	0.00	5	116.50	118.50	-5	6,650	-0.08%
2018/05/04	51	117.47	51	112.38	117.50	0	6,757	0.00%
2018/05/03	5	113.50	0	0.00	114.50	5	6,756	0.07%
2018/05/02	5	115.50	0	0.00	115.50	5	6,758	0.07%
2018/04/30	4	119.00	0	0.00	121.50	4	6,817	0.06%
2018/04/27	3	116.83	0	0.00	120.00	3	6,824	0.04%
2018/04/26	0	0.00	1	118.00	112.00	-1	6,738	-0.01%
2018/04/24	5	116.50	0	0.00	117.50	5	6,687	0.07%
2018/04/20	6	134.00	2	132.00	131.50	4	6,590	0.06%
2018/04/18	1	131.00	0	0.00	131.00	1	6,588	0.02%
2018/04/17	0	0.00	1	132.00	130.00	-1	6,611	-0.02%
2018/04/16	8	140.69	8	141.50	137.00	0	6,564	0.00%
2018/04/12	1	138.50	0	0.00	138.50	1	6,501	0.02%
2018/04/11	5	138.00	5	141.00	135.50	0	6,490	0.00%
2018/04/10	5	137.00	6	139.58	137.00	-1	6,462	-0.02%
2018/04/09	5	139.60	9	139.00	142.00	-4	6,460	-0.06%
2018/04/03	1	132.00	6	132.08	133.00	-5	6,346	-0.08%
2018/04/02	5	124.50	5	128.50	130.00	0	6,314	0.00%
2018/03/31	0	0.00	5	128.00	128.00	-5	6,311	-0.08%
2018/03/30	10	125.75	5	130.00	124.50	5	6,333	0.08%
2018/03/29	10	130.25	0	0.00	127.50	10	6,382	0.16%
2018/03/28	5	139.00	0	0.00	135.00	5	6,338	0.08%
2018/03/27	1	144.00	1	143.50	142.50	0	6,402	0.00%
2018/03/22	0	0.00	2	143.75	139.50	-2	6,402	-0.03%
2018/03/21	2	148.50	2	146.50	143.00	0	6,460	0.00%
2018/03/20	0	0.00	2	143.50	144.50	-2	6,487	-0.03%
2018/03/19	1	143.50	0	0.00	144.50	1	6,730	0.01%
2018/03/15	3	140.33	1	141.00	141.50	2	6,771	0.03%
2018/03/14	3	147.50	5	145.90	143.50	-2	6,832	-0.03%
2018/03/13	3	145.33	5	143.50	144.50	-2	6,784	-0.03%
2018/03/12	1	144.50	6	146.33	146.50	-5	6,742	-0.07%
2018/03/09	13	146.04	16	143.81	143.50	-3	6,640	-0.05%
2018/03/08	2	138.75	0	0.00	137.50	2	6,234	0.03%
2018/03/07	1	137.50	0	0.00	138.50	1	6,250	0.02%
2018/03/06	4	137.88	5	137.60	142.00	-1	6,196	-0.02%
2018/03/05	2	140.50	2	140.75	134.00	0	6,149	0.00%
2018/03/02	1	140.00	4	137.50	139.00	-3	6,107	-0.05%
2018/03/01	2	140.50	16	132.56	141.00	-14	6,126	-0.23%
2018/02/27	2	135.50	1	139.50	132.00	1	5,939	0.02%
2018/02/26	5	137.90	6	138.00	139.00	-1	5,853	-0.02%
2018/02/23	24	140.69	11	140.27	134.50	13	5,751	0.23%
2018/02/22	13	130.88	21	129.10	133.50	-8	5,453	-0.15%
2018/02/21	6	123.25	10	122.95	123.00	-4	5,209	-0.08%
2018/02/12	1	116.00	3	113.67	114.00	-2	5,176	-0.04%
2018/02/09	14	109.18	63	109.03	112.00	-49	5,229	-0.94%
2018/02/08	64	120.47	9	124.22	115.50	55	5,177	1.06%
2018/02/07	3	122.33	27	122.11	120.50	-24	5,147	-0.47%
2018/02/06	45	120.44	57	121.26	116.50	-12	5,027	-0.24%
2018/02/05	37	126.24	203	127.48	129.00	-166	4,909	-3.38%	大賣/鉅額交易
2018/02/02	25	125.62	16	126.47	127.50	9	4,771	0.19%
2018/02/01	142	126.47	12	126.92	124.00	130	4,710	2.76%	大買/鉅額交易
2018/01/31	83	122.43	13	123.88	125.00	70	4,677	1.50%
2018/01/30	10	119.40	5	120.00	120.00	5	4,472	0.11%
2018/01/29	1	120.00	15	118.57	120.50	-14	4,441	-0.32%
2018/01/26	2	109.75	8	109.19	111.00	-6	4,417	-0.14%
2018/01/25	0	0.00	5	107.00	106.00	-5	4,400	-0.11%
2018/01/24	6	105.83	0	0.00	105.50	6	4,430	0.14%
2018/01/23	5	109.00	4	110.38	108.00	1	4,410	0.02%
2018/01/18	0	0.00	5	115.50	113.00	-5	4,679	-0.11%
2018/01/17	2	115.25	3	113.83	113.50	-1	4,715	-0.02%
2018/01/16	1	112.50	0	0.00	112.00	1	4,782	0.02%
2018/01/10	1	112.00	0	0.00	112.00	1	5,411	0.02%
2018/01/08	5	115.00	0	0.00	114.50	5	5,564	0.09%
2018/01/05	1	117.00	2	117.00	116.00	-1	5,632	-0.02%
2018/01/04	0	0.00	1	118.00	118.50	-1	5,749	-0.02%
2018/01/03	2	121.00	1	119.50	119.00	1	5,902	0.02%