康普 (4739)-國泰-敦南券商分點個股進出

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
62.0
漲跌
▼0.6
漲幅
-0.96%
成交量
611張
產業
上市化學類股
798人加入追蹤

立即追蹤
本地時間:13:30

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

康普 (4739)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	8.1	62.52	8.1	62.34	62.00	0	267	0.00%
2024/11/21	1	62.60	0.2	62.30	62.60	0.8	260	0.31%
2024/11/20	2.4	60.73	3	60.03	59.70	-0.6	256	-0.25%
2024/11/19	3	60.70	1.3	60.73	60.70	1.7	254	0.65%
2024/11/18	17.4	60.31	2	60.15	59.60	15.4	250	6.12%
2024/11/15	8.1	61.48	5	60.98	60.90	3.1	249	1.24%
2024/11/14	8.4	62.83	15.5	62.30	61.50	-7.2	245	-2.92%
2024/11/13	2.1	60.14	0.1	60.30	60.00	2	224	0.91%
2024/11/12	4.1	59.75	5	59.92	59.30	-0.9	223	-0.39%
2024/11/11	3.1	60.50	1.2	60.65	60.50	1.9	222	0.84%
2024/11/08	0.2	61.30	4.2	61.20	60.10	-4	224	-1.77%
2024/11/07	27.3	62.32	32.3	61.62	61.10	-5	225	-2.22%
2024/11/06	2.2	60.73	1.1	60.51	60.80	1.1	220	0.51%
2024/11/05	0	58.99	4	58.68	58.70	-4	221	-1.80%
2024/11/04	0	59.01	6	58.80	59.00	-6	232	-2.57%
2024/11/01	0.1	59.60	1	59.50	59.90	-0.9	245	-0.37%
2024/10/30	0.1	60.04	1	60.20	59.60	-0.9	247	-0.37%
2024/10/29	0.1	60.21	0	0.00	60.20	0.1	248	0.03%
2024/10/28	35	61.39	7.6	61.01	60.90	27.4	246	11.12%
2024/10/25	43.2	62.67	34.1	63.28	61.90	9.1	240	3.78%
2024/10/24	23.1	60.38	21.2	60.66	59.70	1.9	208	0.90%
2024/10/23	0	58.40	0	0.00	58.20	0	195	0.00%
2024/10/22	1	57.80	0	0.00	57.80	1	197	0.51%
2024/10/21	3	58.13	3.5	58.01	58.10	-0.5	205	-0.24%
2024/10/18	3.3	57.45	7	57.34	57.20	-3.7	211	-1.76%
2024/10/17	3	57.90	9	58.19	58.00	-6	213	-2.81%
2024/10/16	0.2	57.40	0	0.00	57.30	0.2	216	0.11%
2024/10/15	3	58.17	2.2	58.07	57.70	0.8	216	0.38%
2024/10/14	3	57.43	3.2	57.43	57.50	-0.2	219	-0.08%
2024/10/11	4	57.50	0	0.00	57.40	4	223	1.80%
2024/10/09	3.1	58.03	0.3	57.89	57.80	2.8	230	1.20%
2024/10/08	0.1	58.49	2	58.80	58.40	-1.9	233	-0.83%
2024/10/07	0.1	59.39	1	59.50	59.60	-0.9	253	-0.37%
2024/10/04	1.2	60.59	0	60.00	59.80	1.1	269	0.42%
2024/10/01	1.1	59.79	2	60.60	60.90	-0.9	283	-0.33%
2024/09/30	0	61.41	0	0.00	60.40	0	314	0.01%
2024/09/27	5.6	60.72	1.2	60.78	60.70	4.4	353	1.25%
2024/09/26	3	59.50	0	0.00	59.00	3	398	0.76%
2024/09/25	4	60.02	4.1	60.00	59.70	-0.1	420	-0.01%
2024/09/24	0	58.60	0	0.00	58.60	0	430	0.00%
2024/09/23	6.1	59.40	8	59.73	59.30	-1.9	469	-0.41%
2024/09/20	2.3	58.78	0	0.00	58.70	2.3	469	0.49%
2024/09/19	0	58.80	0	59.20	59.20	0	472	-0.01%
2024/09/18	1	59.00	0	59.00	58.00	1	474	0.21%
2024/09/16	1	59.40	10.1	59.70	59.10	-9.1	486	-1.87%
2024/09/13	0	58.60	1	58.60	58.30	-1	490	-0.20%
2024/09/12	0	57.50	1	57.40	57.90	-1	492	-0.20%
2024/09/11	0.1	55.82	0	56.66	56.30	0	495	0.00%
2024/09/10	0.1	57.09	2	57.30	56.10	-2	497	-0.40%
2024/09/09	0.1	58.35	0.1	58.10	58.70	0	497	-0.01%
2024/09/06	0	58.20	2	58.70	58.30	-2	498	-0.40%
2024/09/05	1.2	58.99	0	0.00	58.00	1.2	500	0.24%
2024/09/04	2.2	58.15	1	57.80	57.70	1.2	509	0.23%
2024/09/03	1	60.71	1	60.80	60.50	0	525	0.00%
2024/09/02	4.1	62.27	0	0.00	61.80	4.1	528	0.77%
2024/08/30	18	63.14	15	62.80	63.00	3	530	0.56%
2024/08/29	0	0.00	1.3	60.88	61.30	-1.3	529	-0.24%
2024/08/28	1.4	61.14	0	0.00	60.60	1.4	532	0.26%
2024/08/27	1	60.90	0	0.00	60.90	1	539	0.19%
2024/08/26	1.2	62.28	4	62.05	61.10	-2.8	543	-0.52%
2024/08/23	1.1	61.82	0	0.00	61.80	1.1	546	0.19%
2024/08/22	3.2	62.35	3	61.84	62.10	0.2	554	0.03%
2024/08/21	0.1	60.50	2.3	60.36	60.50	-2.1	553	-0.39%
2024/08/20	2.6	59.80	4.3	59.80	59.60	-1.7	556	-0.30%
2024/08/19	0.2	59.40	2	59.50	59.20	-1.8	559	-0.33%
2024/08/16	1	58.70	1	59.20	59.20	0	564	0.00%
2024/08/15	1.2	59.14	1.1	59.25	58.50	0.1	567	0.01%
2024/08/14	3.1	58.40	0	0.00	58.10	3.1	572	0.54%
2024/08/13	2.2	57.51	0	0.00	57.90	2.2	580	0.37%
2024/08/12	11	58.23	1.1	58.21	58.10	10	594	1.68%
2024/08/09	3.4	57.19	0	0.00	56.80	3.4	599	0.57%
2024/08/08	5.2	56.95	7	56.90	56.50	-1.8	611	-0.30%
2024/08/07	1.2	57.26	4.4	57.00	57.10	-3.1	613	-0.51%
2024/08/06	19.6	52.75	6	53.10	53.80	13.6	609	2.23%
2024/08/05	12.5	56.80	5.3	56.85	56.50	7.2	599	1.20%
2024/08/02	7.6	63.41	9.1	63.23	62.70	-1.4	587	-0.24%
2024/08/01	0.3	65.20	0.2	65.20	65.70	0.1	587	0.02%
2024/07/31	0.4	64.33	0	0.00	64.30	0.4	602	0.06%
2024/07/30	1.2	63.51	2	64.25	64.50	-0.8	615	-0.13%
2024/07/29	1.1	63.54	0	0.00	63.50	1.1	658	0.17%
2024/07/26	6.6	64.69	2	65.00	64.50	4.6	681	0.68%
2024/07/23	4.3	66.60	7	66.89	66.50	-2.7	680	-0.39%
2024/07/22	1	65.94	0.5	66.10	66.00	0.6	682	0.09%
2024/07/19	2.8	67.70	3.4	67.72	67.30	-0.6	676	-0.09%
2024/07/18	3.2	69.00	4.1	69.04	68.80	-0.9	671	-0.13%
2024/07/17	2	69.82	7.3	70.71	70.60	-5.3	667	-0.79%
2024/07/16	0	70.10	5.2	70.48	69.80	-5.2	666	-0.77%
2024/07/15	5.2	69.63	2.4	70.02	69.80	2.8	675	0.42%
2024/07/12	2.7	70.95	4.1	71.03	70.70	-1.4	672	-0.21%
2024/07/11	1.4	70.42	17.2	70.66	71.30	-15.8	671	-2.36%
2024/07/10	11.4	70.96	1.1	71.03	70.80	10.3	671	1.53%
2024/07/09	11.8	70.20	19	70.53	71.00	-7.1	673	-1.06%
2024/07/08	30.8	73.91	19.8	73.46	73.00	11	655	1.68%
2024/07/05	19.2	72.54	23.7	72.65	72.90	-4.5	640	-0.71%
2024/07/04	37.3	72.57	18.3	73.30	71.40	18.9	628	3.01%
2024/07/03	74.9	74.21	38.9	73.67	73.40	36	598	6.02%
2024/07/02	39.6	72.80	35.4	72.86	72.50	4.2	560	0.75%
2024/07/01	23.1	71.06	21.1	70.96	70.20	2	515	0.38%
2024/06/28	6	68.98	6.2	68.69	69.20	-0.1	498	-0.02%
2024/06/27	38.4	69.70	46.4	69.94	67.10	-8	489	-1.63%
2024/06/26	2.1	67.50	2.1	67.60	66.90	0.1	452	0.01%
2024/06/25	1.1	67.13	4	66.60	67.20	-2.9	453	-0.64%
2024/06/24	2.9	66.46	6	67.01	66.00	-3.1	451	-0.68%
2024/06/21	7.6	67.21	17.6	67.53	67.40	-10	452	-2.21%
2024/06/20	0.5	66.37	4.8	66.54	66.70	-4.2	441	-0.96%
2024/06/19	3.2	66.02	10.9	65.70	65.60	-7.7	440	-1.75%
2024/06/18	5.2	66.43	10.1	66.68	66.20	-4.9	440	-1.11%
2024/06/17	13.1	66.52	0.1	66.60	66.40	12.9	440	2.93%
2024/06/14	0.2	66.91	1.6	66.73	67.10	-1.4	441	-0.32%
2024/06/13	2.3	66.60	0	66.80	67.00	2.2	447	0.50%
2024/06/12	1	66.09	5	66.26	66.90	-4	449	-0.88%
2024/06/11	12.2	67.84	1.3	66.83	66.50	10.8	449	2.41%
2024/06/07	7.2	67.74	22.3	68.30	69.10	-15	444	-3.38%
2024/06/06	0	65.12	1	65.30	65.00	-1	430	-0.22%
2024/06/05	7.5	65.89	2	66.15	65.70	5.5	431	1.27%
2024/06/04	0.1	67.39	3	67.77	66.80	-2.9	438	-0.66%
2024/06/03	1	67.40	0.8	67.52	67.70	0.2	447	0.04%
2024/05/31	4.1	67.75	33.3	67.70	67.80	-29.2	447	-6.52%
2024/05/30	6.1	67.10	0	0.00	66.60	6.1	443	1.36%
2024/05/29	3.1	68.02	5.2	67.46	67.50	-2.1	444	-0.47%
2024/05/28	1	67.89	4.8	67.40	67.90	-3.8	445	-0.85%
2024/05/27	1	66.20	4.5	65.96	66.30	-3.5	439	-0.80%
2024/05/24	3.6	65.19	4	64.85	65.80	-0.4	440	-0.09%
2024/05/23	3.1	65.43	5.5	65.37	65.00	-2.4	441	-0.54%
2024/05/22	6.2	67.16	9.1	66.83	66.70	-2.9	444	-0.66%
2024/05/21	2	65.55	8	65.73	66.60	-6	441	-1.36%
2024/05/20	12	66.58	20.1	66.72	66.30	-8.1	441	-1.83%
2024/05/17	1.6	66.32	13.6	66.49	66.40	-11.9	436	-2.74%
2024/05/16	24.3	66.17	13.1	66.19	66.80	11.2	435	2.56%
2024/05/15	13.3	65.11	3	65.77	64.50	10.3	430	2.40%
2024/05/14	26.2	64.86	14.6	64.93	65.70	11.7	432	2.69%
2024/05/13	8.2	63.45	10.1	63.49	63.70	-1.9	424	-0.46%
2024/05/10	0	0.00	1.1	62.81	62.70	-1.1	422	-0.26%
2024/05/09	0	62.20	3.1	62.17	62.10	-3.1	421	-0.73%
2024/05/08	3	62.13	2.2	62.10	62.00	0.8	425	0.20%
2024/05/07	3.6	62.46	2.1	63.24	62.20	1.5	425	0.36%
2024/05/06	12.3	63.35	7	62.83	63.10	5.3	424	1.25%
2024/05/03	6.8	63.77	11	63.03	62.30	-4.2	410	-1.03%
2024/05/02	45.1	64.58	24.1	63.96	64.60	21	399	5.25%
2024/04/30	26	62.97	44.1	63.98	65.20	-18.1	355	-5.10%
2024/04/29	1	59.10	2.7	58.79	59.30	-1.6	328	-0.50%
2024/04/26	4.1	58.31	2.6	58.31	58.20	1.6	328	0.47%
2024/04/25	7.2	59.54	4.3	59.86	58.60	2.9	333	0.88%
2024/04/24	2.3	59.42	7.1	59.53	59.60	-4.8	336	-1.44%
2024/04/23	0.5	59.46	0	59.40	59.40	0.4	343	0.13%
2024/04/22	4.1	59.30	2.1	59.38	59.20	1.9	344	0.56%
2024/04/19	9.7	58.86	6.5	59.63	58.30	3.2	342	0.93%
2024/04/18	3.1	61.33	5	61.06	61.20	-1.9	333	-0.57%
2024/04/17	6.3	60.50	2.1	60.90	60.80	4.2	334	1.26%
2024/04/16	13.3	59.71	1.2	59.72	59.40	12.2	335	3.63%
2024/04/15	5.5	61.83	4	61.68	61.10	1.5	332	0.44%
2024/04/12	0.1	63.46	0	0.00	63.20	0.1	326	0.04%
2024/04/11	4.8	64.07	0	0.00	63.70	4.8	327	1.46%
2024/04/10	1.2	64.81	7.3	64.93	64.90	-6.1	330	-1.83%
2024/04/09	0	63.67	2	63.80	63.70	-2	330	-0.59%
2024/04/08	2.1	63.56	3.1	63.41	63.30	-1	332	-0.29%
2024/04/03	2.1	64.96	12	64.48	64.90	-9.9	333	-2.96%
2024/04/02	5.2	65.05	3.9	63.39	64.90	1.3	334	0.37%
2024/04/01	1	63.60	6.2	63.28	63.40	-5.2	330	-1.57%
2024/03/29	2.4	63.34	1.1	63.54	62.90	1.4	331	0.42%
2024/03/28	4.2	64.39	1.5	64.39	64.00	2.7	333	0.80%
2024/03/27	6.1	63.98	5.4	63.46	63.60	0.7	332	0.22%
2024/03/26	3.7	64.31	2.7	64.31	63.30	0.9	331	0.28%
2024/03/25	1.3	64.31	0	0.00	64.60	1.3	330	0.40%
2024/03/22	2.6	63.88	5.5	63.80	64.70	-2.9	335	-0.85%
2024/03/21	5	63.89	8.2	63.64	64.00	-3.2	337	-0.94%
2024/03/20	2.1	63.06	1.2	63.46	63.30	0.9	348	0.27%
2024/03/19	5.9	63.40	0.5	63.48	63.30	5.4	351	1.53%
2024/03/18	2.5	62.16	2.1	62.49	62.80	0.4	352	0.10%
2024/03/15	1.3	63.74	2	63.50	63.40	-0.7	349	-0.21%
2024/03/14	2.1	65.00	0	64.60	64.90	2	349	0.58%
2024/03/13	1.3	66.09	1	65.50	64.90	0.3	353	0.09%
2024/03/12	4.3	65.62	4.2	65.86	66.30	0.1	359	0.02%
2024/03/11	3.1	63.66	1	64.40	64.40	2.1	368	0.58%
2024/03/08	8.4	64.02	16.1	64.03	63.40	-7.7	411	-1.88%
2024/03/07	9.4	65.31	3	65.50	65.20	6.4	416	1.55%
2024/03/06	4.3	67.17	0.3	67.30	66.60	4	489	0.83%
2024/03/05	3.6	67.57	5	67.70	67.00	-1.4	577	-0.25%
2024/03/04	4.5	67.60	4.3	67.60	67.40	0.2	577	0.04%
2024/03/01	2.5	67.35	12.3	67.32	67.30	-9.8	577	-1.71%
2024/02/29	2.2	68.12	7	68.34	67.90	-4.8	577	-0.83%
2024/02/27	3.6	68.92	1.1	69.00	68.70	2.6	579	0.44%
2024/02/26	1.2	69.73	3	69.27	69.90	-1.8	589	-0.31%
2024/02/23	8.1	68.76	0.5	68.50	68.10	7.6	593	1.29%
2024/02/22	2.4	70.20	4	70.45	70.00	-1.6	594	-0.26%
2024/02/21	4.4	71.24	3	71.00	71.00	1.4	604	0.22%
2024/02/20	2.3	70.79	5	70.68	70.70	-2.7	605	-0.45%
2024/02/19	3	71.30	9.4	70.67	71.40	-6.4	606	-1.06%
2024/02/16	2.8	68.96	7.4	68.38	69.50	-4.5	615	-0.74%
2024/02/15	8.1	66.47	12.2	66.92	66.40	-4.1	607	-0.68%
2024/02/05	5.2	67.79	3.6	67.75	68.20	1.7	602	0.28%
2024/02/02	3.5	69.05	12	68.87	68.60	-8.5	601	-1.41%
2024/02/01	2.5	69.36	2	69.35	69.20	0.5	601	0.08%
2024/01/31	10.2	69.52	0.1	69.70	69.30	10.1	603	1.68%
2024/01/30	3.3	70.40	3.2	70.12	70.10	0.1	603	0.01%
2024/01/29	3	70.17	4	70.38	70.60	-1	616	-0.15%
2024/01/26	1.2	69.55	0	0.00	69.90	1.2	623	0.19%
2024/01/25	2.4	69.83	5	69.74	69.80	-2.6	623	-0.42%
2024/01/24	1.7	70.75	2	71.10	70.50	-0.3	623	-0.05%
2024/01/23	2.3	70.59	1	70.70	70.60	1.3	627	0.21%
2024/01/22	11.4	70.00	1.3	69.98	70.00	10.2	632	1.61%
2024/01/19	9.3	69.58	26	70.04	69.10	-16.7	631	-2.65%
2024/01/18	10.8	70.87	3.8	70.42	70.30	7	626	1.11%
2024/01/17	4.7	71.93	6.1	72.07	71.60	-1.4	623	-0.22%
2024/01/16	6.2	73.46	2.1	73.06	73.10	4.1	620	0.67%
2024/01/15	1	74.28	0	0.00	74.20	1	621	0.17%
2024/01/12	1.5	73.66	0	0.00	73.40	1.5	625	0.24%
2024/01/11	9.7	73.51	9	73.68	73.60	0.7	626	0.11%
2024/01/10	7.1	73.87	7	73.97	73.50	0.1	635	0.01%
2024/01/09	7.3	73.97	4	73.75	73.80	3.3	638	0.52%
2024/01/08	1.4	74.68	2.2	75.00	74.20	-0.8	638	-0.13%
2024/01/05	3	75.05	3	75.10	74.60	0	641	0.00%
2024/01/04	9.9	75.09	1.4	76.08	74.80	8.5	646	1.31%
2024/01/03	8	76.22	5.3	76.07	76.00	2.7	651	0.41%
2024/01/02	5.9	77.41	1	77.30	77.10	4.9	649	0.76%
2023/12/29	3.2	77.88	1.2	78.00	78.20	2	650	0.31%
2023/12/28	11.5	78.19	1	78.30	78.70	10.5	652	1.61%
2023/12/27	0	0.00	1.2	77.66	77.90	-1.2	657	-0.18%
2023/12/26	3	77.44	3.1	77.40	77.30	0	659	0.00%
2023/12/25	4.1	77.80	0.1	77.30	77.10	4.1	661	0.61%
2023/12/22	7.2	78.24	0	0.00	78.10	7.2	669	1.08%
2023/12/21	1.1	78.20	0	0.00	77.90	1.1	678	0.17%
2023/12/20	4	77.62	6	77.73	77.80	-2	708	-0.28%
2023/12/19	6.5	77.89	0	0.00	76.80	6.5	717	0.91%
2023/12/18	5	78.80	1.2	79.14	78.10	3.9	718	0.54%
2023/12/15	8.4	79.75	11.2	79.92	79.50	-2.8	721	-0.39%
2023/12/14	4	78.72	8.2	78.70	78.90	-4.2	718	-0.59%
2023/12/13	5	78.14	4	77.80	77.60	1	726	0.14%
2023/12/12	5.2	78.59	3	79.13	78.10	2.2	745	0.30%
2023/12/11	4.1	78.98	2	79.05	78.60	2.1	832	0.25%
2023/12/08	7.1	79.63	2.1	79.78	79.00	5	872	0.57%
2023/12/07	8	79.30	11	79.76	78.90	-3	872	-0.35%
2023/12/06	11.1	81.01	34	81.00	80.50	-22.9	866	-2.65%
2023/12/05	23.2	82.87	16.1	82.41	81.20	7.1	854	0.83%
2023/12/04	18.6	81.97	11	81.86	81.40	7.5	809	0.93%
2023/12/01	102.9	84.78	90.4	84.15	82.80	12.5	799	1.57%	大買/
2023/11/30	78.9	83.58	82.8	83.07	84.00	-3.9	721	-0.54%
2023/11/29	6	78.75	2.5	78.90	78.80	3.6	632	0.57%
2023/11/28	2	78.70	2.4	78.59	79.00	-0.4	634	-0.06%
2023/11/27	6.1	78.30	2	78.65	77.70	4.1	631	0.64%
2023/11/24	9.3	78.52	3.6	78.56	78.80	5.7	631	0.91%
2023/11/22	6.4	78.38	3.4	78.82	78.80	3	616	0.49%
2023/11/21	6.5	78.18	2.6	78.19	77.90	3.9	610	0.65%
2023/11/20	5.1	78.85	13.6	78.01	78.60	-8.5	604	-1.41%
2023/11/17	8.1	77.68	12.8	77.10	77.10	-4.6	591	-0.78%
2023/11/16	2.1	76.79	9.1	76.82	77.10	-7	588	-1.19%
2023/11/15	15.1	76.51	10.7	76.67	76.60	4.4	585	0.75%
2023/11/14	3.3	74.36	1.1	74.43	74.40	2.2	571	0.38%
2023/11/13	7.7	74.20	1.2	74.20	74.00	6.6	575	1.14%
2023/11/10	5.2	75.87	2.1	75.98	75.20	3.1	572	0.54%
2023/11/09	3.2	76.60	2.1	77.09	76.60	1.1	571	0.19%
2023/11/08	2	77.60	7.1	77.85	77.30	-5.1	575	-0.88%
2023/11/07	4.1	77.12	4	77.47	77.90	0.1	574	0.01%
2023/11/06	6.5	77.29	7	77.66	77.50	-0.5	581	-0.08%
2023/11/03	5	74.92	5.5	74.61	75.80	-0.5	582	-0.09%
2023/11/02	1.1	72.91	1	72.80	73.40	0.1	579	0.01%
2023/11/01	2.6	72.34	4.1	72.39	72.40	-1.5	580	-0.26%
2023/10/31	3.3	72.28	2.1	72.38	71.60	1.2	580	0.21%
2023/10/30	2.2	73.16	2.3	73.80	72.70	-0.1	579	-0.02%
2023/10/27	4	74.35	1.1	75.03	73.90	2.9	588	0.50%
2023/10/26	7.3	75.64	5	75.48	74.70	2.3	597	0.38%
2023/10/25	5.1	77.06	0	0.00	76.70	5.1	597	0.85%
2023/10/24	1.3	75.96	0.1	75.68	76.10	1.1	598	0.19%
2023/10/23	0.1	77.60	0.5	77.30	76.60	-0.4	598	-0.06%
2023/10/20	11.1	77.04	0	0.00	77.90	11.1	599	1.85%
2023/10/19	2	78.55	2.1	77.97	77.90	-0.1	601	-0.02%
2023/10/18	5	78.46	3	79.07	79.70	2	603	0.34%
2023/10/17	10.2	78.90	6	79.13	79.00	4.1	596	0.69%
2023/10/16	1	78.30	0	0.00	77.90	1	592	0.17%
2023/10/13	6.1	78.34	5.6	78.47	78.20	0.5	592	0.08%
2023/10/12	10.1	77.72	8	78.05	78.40	2.1	593	0.35%
2023/10/11	9.1	77.44	15.6	77.76	77.20	-6.5	590	-1.11%
2023/10/06	1	76.40	0	76.60	76.10	1	587	0.17%
2023/10/05	3	76.87	0.1	77.20	76.50	2.9	589	0.50%
2023/10/04	2.1	75.92	6.5	76.33	76.50	-4.3	590	-0.73%
2023/10/03	6.4	77.09	45.8	76.58	76.30	-39.5	592	-6.66%
2023/10/02	9.3	78.55	5	78.50	78.00	4.3	586	0.73%
2023/09/28	5.6	78.10	7	78.47	78.90	-1.4	586	-0.24%
2023/09/27	2.7	78.11	2	78.20	77.70	0.6	588	0.11%
2023/09/26	8.1	80.30	4.1	80.53	79.50	4	581	0.68%
2023/09/25	16.2	81.59	25.1	81.31	82.00	-8.9	575	-1.55%
2023/09/22	3	79.77	4.1	80.02	80.90	-1.1	547	-0.20%
2023/09/21	7.2	80.43	2.3	79.91	79.50	4.8	539	0.90%
2023/09/20	2	81.70	4	81.53	81.90	-2	533	-0.37%
2023/09/19	31.1	82.79	1.7	81.80	81.50	29.4	529	5.55%
2023/09/18	20.2	83.15	22.1	82.33	82.10	-1.9	523	-0.35%
2023/09/15	9.9	82.97	13.9	83.06	84.30	-4.1	513	-0.79%
2023/09/14	102.1	84.36	63.9	84.60	84.30	38.2	492	7.76%	大買/
2023/09/13	23.8	78.00	16.6	77.43	78.70	7.2	401	1.80%
2023/09/12	0	72.99	1	73.00	73.00	-1	367	-0.26%
2023/09/11	0.8	72.32	0	0.00	71.70	0.8	370	0.22%
2023/09/08	0.3	73.08	0	0.00	72.90	0.3	374	0.07%
2023/09/07	1.3	73.61	1	73.90	73.50	0.3	391	0.07%
2023/09/06	2.6	74.68	1	75.10	74.50	1.6	406	0.39%
2023/09/05	1.1	74.15	4	74.48	76.00	-2.9	414	-0.70%
2023/09/04	0.2	73.28	5	72.72	73.00	-4.8	454	-1.05%
2023/09/01	3.2	73.77	0	73.50	73.60	3.1	488	0.64%
2023/08/31	2	73.86	0	0.00	73.70	2	487	0.42%
2023/08/30	1	74.58	4	74.70	74.90	-3	491	-0.60%
2023/08/29	2.4	73.26	6	73.00	72.70	-3.6	497	-0.72%
2023/08/28	1	74.22	2	73.85	74.30	-1	524	-0.18%
2023/08/25	1.2	74.51	2.1	74.78	74.60	-1	526	-0.18%
2023/08/24	1.2	74.00	3.1	73.99	73.80	-1.9	524	-0.36%
2023/08/23	0.1	74.00	1.8	73.69	74.10	-1.7	527	-0.32%
2023/08/22	0.3	73.90	5	73.87	73.60	-4.7	534	-0.88%
2023/08/21	2.3	74.18	3.8	74.47	73.90	-1.5	536	-0.27%
2023/08/18	0.2	74.60	1.1	74.60	74.40	-1	541	-0.18%
2023/08/17	4.4	73.27	1.2	72.08	74.10	3.2	545	0.59%
2023/08/16	3.1	72.41	0.1	72.80	72.80	3	546	0.54%
2023/08/15	2.1	71.67	3	72.24	73.30	-0.9	549	-0.17%
2023/08/14	6.6	72.12	7.5	72.20	71.60	-0.9	556	-0.17%
2023/08/11	1.3	75.28	1.3	74.86	75.10	-0.1	558	-0.01%
2023/08/10	7.2	74.85	9.4	74.59	74.50	-2.2	558	-0.40%
2023/08/09	9.8	76.97	11.1	77.24	76.70	-1.4	550	-0.25%
2023/08/08	2.6	79.98	3	80.27	79.70	-0.4	540	-0.07%
2023/08/07	5.1	81.29	3.3	81.38	81.20	1.8	540	0.33%
2023/08/04	1.1	81.78	3.5	82.06	82.30	-2.4	549	-0.43%
2023/08/02	6.3	82.22	3.1	82.29	82.70	3.2	571	0.56%
2023/08/01	5.4	83.84	8.3	84.76	82.70	-2.9	579	-0.50%
2023/07/31	6.4	84.94	3.2	85.41	84.20	3.2	565	0.57%
2023/07/28	10.1	85.44	1.2	85.91	85.20	8.9	555	1.60%
2023/07/27	1.2	86.06	1.1	86.11	85.90	0.2	553	0.03%
2023/07/26	3.3	86.03	1.4	86.14	85.60	1.9	553	0.35%
2023/07/25	3.1	85.62	6	85.48	85.50	-2.9	550	-0.52%
2023/07/24	4.3	85.50	11.1	85.20	85.10	-6.9	548	-1.25%
2023/07/21	2.3	86.92	2	86.70	86.40	0.3	547	0.05%
2023/07/20	2.1	86.82	9	87.06	86.70	-6.9	550	-1.25%
2023/07/19	2.2	86.86	0	0.00	86.80	2.2	549	0.40%
2023/07/18	4.8	87.61	2.7	87.57	87.30	2.1	554	0.39%
2023/07/17	2.2	87.54	5	88.50	88.50	-2.8	563	-0.50%
2023/07/14	4.2	88.09	2.1	87.87	87.60	2.1	567	0.37%
2023/07/13	3	87.15	3.4	87.27	87.00	-0.5	580	-0.08%
2023/07/12	1.1	88.67	3.9	88.89	88.00	-2.8	587	-0.48%
2023/07/11	5.5	88.65	1	88.80	88.60	4.5	596	0.75%
2023/07/10	2.3	89.41	12.3	89.15	88.60	-10	598	-1.67%
2023/07/07	1.1	91.04	4.2	91.24	91.00	-3.1	598	-0.52%
2023/07/06	3.2	93.00	0	0.00	92.50	3.2	606	0.53%
2023/07/05	7	93.07	2.3	93.03	92.80	4.7	605	0.78%
2023/07/04	1.6	91.84	9	91.70	91.60	-7.4	602	-1.24%
2023/07/03	0.1	90.90	0.1	90.84	92.00	0	601	0.01%
2023/06/30	6.4	90.86	1.9	90.80	90.50	4.5	599	0.75%
2023/06/29	2.1	91.81	0.2	91.48	91.80	1.8	601	0.31%
2023/06/28	0.1	90.94	1.5	90.82	90.40	-1.4	603	-0.24%
2023/06/27	0.2	91.22	3.1	90.16	90.00	-2.8	610	-0.46%
2023/06/26	1.1	90.55	12.1	90.60	90.30	-11.1	620	-1.78%
2023/06/21	1.1	91.84	5.1	91.93	91.90	-4	645	-0.62%
2023/06/20	6.1	92.46	6.4	92.33	92.20	-0.2	656	-0.03%
2023/06/19	0.1	93.30	5.5	92.81	92.90	-5.4	691	-0.79%
2023/06/16	1.4	92.93	5.9	92.88	92.80	-4.4	710	-0.62%
2023/06/15	2.5	94.32	12	94.11	93.70	-9.5	711	-1.34%
2023/06/14	2.2	95.43	41.1	95.90	95.00	-39	709	-5.49%
2023/06/13	18.4	95.84	15.3	96.29	95.40	3.1	712	0.44%
2023/06/12	18.8	95.47	19.4	96.35	96.20	-0.6	703	-0.09%
2023/06/09	35.4	95.59	14.1	95.61	95.80	21.3	700	3.03%
2023/06/08	52.9	96.14	28.3	96.06	95.80	24.6	699	3.52%
2023/06/07	16.3	95.46	9	93.63	95.10	7.3	673	1.08%
2023/06/06	0.2	91.45	13	90.78	90.90	-12.8	654	-1.96%
2023/06/05	4.1	91.65	0.1	92.23	91.90	4	662	0.61%
2023/06/02	5.4	91.85	3.6	91.97	91.70	1.8	673	0.27%
2023/06/01	11.3	91.72	34.5	92.15	92.70	-23.2	678	-3.43%
2023/05/31	1.1	89.43	5	89.28	89.20	-3.9	656	-0.60%
2023/05/30	8.3	88.68	3	88.73	88.40	5.3	661	0.80%
2023/05/29	1.1	89.03	7	88.74	88.80	-6	671	-0.89%
2023/05/26	9.3	88.86	4	88.60	87.70	5.3	679	0.79%
2023/05/25	4.6	89.39	5	89.18	89.10	-0.4	681	-0.06%
2023/05/24	8.1	89.87	22.1	89.83	90.30	-14	695	-2.01%
2023/05/23	4.5	88.89	5	89.10	88.50	-0.5	721	-0.06%
2023/05/22	4.2	88.58	1	88.90	88.60	3.2	739	0.43%
2023/05/19	5.2	89.95	5.2	90.04	88.70	0	759	0.00%
2023/05/18	13.3	90.80	19.1	90.12	89.50	-5.8	789	-0.73%
2023/05/17	6.1	88.56	11.5	88.94	89.00	-5.4	831	-0.65%
2023/05/16	1.2	87.27	2.1	87.23	87.30	-0.9	832	-0.11%
2023/05/15	1.1	85.68	2	85.71	85.50	-0.9	854	-0.11%
2023/05/12	1.2	85.18	0	0.00	86.60	1.2	912	0.13%
2023/05/11	10.5	86.51	2.2	86.10	86.10	8.3	921	0.90%
2023/05/10	5.2	87.46	6.2	86.86	88.40	-1	962	-0.10%
2023/05/09	31.4	88.22	4.7	88.43	87.20	26.7	1,024	2.61%
2023/05/08	19.3	91.49	5.7	91.61	91.10	13.5	1,006	1.35%
2023/05/05	3	92.87	1.1	92.94	92.90	2	1,003	0.20%
2023/05/04	0.1	92.80	5.2	92.51	92.50	-5.1	1,020	-0.50%
2023/05/03	3	92.37	0.1	93.38	92.30	3	1,028	0.29%
2023/05/02	1.2	93.41	1	93.40	93.60	0.2	1,039	0.02%
2023/04/28	2	93.40	3.9	93.35	93.30	-1.8	1,056	-0.17%
2023/04/27	2.1	92.48	1	93.03	92.60	1.1	1,057	0.10%
2023/04/26	3.2	91.94	3	91.87	92.80	0.2	1,059	0.02%
2023/04/25	10.2	92.82	3.1	93.05	92.20	7.1	1,060	0.67%
2023/04/24	2.2	95.19	0	0.00	94.80	2.2	1,055	0.21%
2023/04/21	17.7	93.97	4.1	94.60	93.40	13.7	1,055	1.30%
2023/04/20	10.5	95.46	2.3	95.70	95.30	8.2	1,053	0.78%
2023/04/19	4.4	98.17	8.4	97.89	97.50	-4	1,048	-0.38%
2023/04/18	5.3	100.17	6.1	100.09	99.00	-0.8	1,042	-0.08%
2023/04/17	11.7	100.02	5.2	100.41	100.00	6.5	1,031	0.63%
2023/04/14	6	99.29	21.3	99.43	99.90	-15.3	1,020	-1.50%
2023/04/13	10.5	97.83	5.5	97.95	97.70	4.9	1,010	0.49%
2023/04/12	8.2	99.10	7.3	98.81	98.90	0.9	1,010	0.09%
2023/04/11	8.4	100.24	11.3	100.03	100.00	-2.9	1,008	-0.29%
2023/04/10	4.2	98.42	1	98.40	98.70	3.2	1,012	0.31%
2023/04/07	3.2	98.98	0	0.00	98.40	3.2	1,014	0.32%
2023/04/06	14.1	98.29	11	98.32	98.40	3.1	1,016	0.31%
2023/03/31	6.3	98.13	2.3	98.13	98.00	4	1,025	0.39%
2023/03/30	4.4	97.84	5	98.14	98.30	-0.6	1,036	-0.06%
2023/03/29	3.1	98.29	1	97.90	97.50	2.1	1,060	0.20%
2023/03/28	12.8	98.62	8.5	98.89	98.30	4.3	1,123	0.38%
2023/03/27	10.4	100.34	3.1	100.80	100.00	7.3	1,126	0.65%
2023/03/24	19.9	102.99	33.5	102.60	102.00	-13.6	1,131	-1.20%
2023/03/23	9.2	101.45	15.1	101.53	101.50	-5.9	1,112	-0.53%
2023/03/22	36.3	102.18	25.6	101.94	101.50	10.8	1,106	0.97%
2023/03/21	9.7	99.83	13.1	99.69	100.50	-3.5	1,075	-0.32%
2023/03/20	7.3	96.14	6.5	96.42	96.60	0.8	1,067	0.08%
2023/03/17	2.7	93.43	5	94.12	94.70	-2.3	1,076	-0.21%
2023/03/16	6	93.45	4.1	93.73	92.70	1.9	1,084	0.17%
2023/03/15	8.5	95.75	4	95.10	94.60	4.5	1,096	0.41%
2023/03/14	11.4	95.70	0.1	95.94	95.30	11.3	1,110	1.02%
2023/03/13	12.3	96.96	10.4	96.39	97.20	1.9	1,130	0.17%
2023/03/10	31.8	99.74	16.9	99.40	99.00	14.9	1,147	1.30%
2023/03/09	19.4	102.46	21.1	102.53	101.50	-1.7	1,173	-0.15%
2023/03/08	4.2	104.51	11.4	104.23	104.50	-7.2	1,206	-0.59%
2023/03/07	8.7	104.60	19.2	104.45	105.00	-10.5	1,373	-0.76%
2023/03/06	9.5	103.79	23.1	103.94	104.50	-13.5	1,408	-0.96%
2023/03/03	4	102.00	1.1	102.02	102.00	3	1,459	0.20%
2023/03/02	17.6	102.19	6	102.17	102.00	11.6	1,479	0.78%
2023/03/01	7.1	100.87	2	101.50	101.50	5.1	1,484	0.34%
2023/02/24	11.2	102.18	7	102.21	101.50	4.1	1,488	0.28%
2023/02/23	9.2	102.89	7.4	103.07	103.00	1.7	1,488	0.12%
2023/02/22	17.5	102.04	14.2	102.43	102.00	3.3	1,509	0.22%
2023/02/21	24.5	105.84	18	104.87	104.00	6.5	1,534	0.43%
2023/02/20	18.7	105.46	11.7	105.44	105.50	7	1,536	0.46%
2023/02/17	15.6	105.05	14.3	105.04	105.50	1.3	1,611	0.08%
2023/02/16	27.3	104.41	12.7	104.29	105.00	14.6	1,655	0.88%
2023/02/15	26	103.51	35.9	103.71	102.50	-9.9	1,643	-0.60%
2023/02/14	6	100.58	5.5	100.70	100.50	0.6	1,599	0.03%
2023/02/13	25.3	101.09	21.1	100.37	99.80	4.2	1,609	0.26%
2023/02/10	57.6	104.73	40.4	104.49	102.50	17.2	1,605	1.07%
2023/02/09	10.5	101.59	21.1	101.64	101.50	-10.6	1,568	-0.67%
2023/02/08	48.1	104.30	33.4	103.46	102.50	14.8	1,584	0.93%
2023/02/07	57	103.46	79.7	102.99	103.00	-22.7	1,554	-1.46%
2023/02/06	6	99.22	1.1	99.28	98.70	4.9	1,537	0.32%
2023/02/03	7.6	99.57	17.8	99.57	99.10	-10.2	1,547	-0.66%
2023/02/02	36.5	99.76	39.3	99.53	100.50	-2.8	1,549	-0.18%
2023/02/01	9.2	98.45	19.1	98.55	98.70	-9.9	1,544	-0.64%
2023/01/31	16.3	96.89	8.1	97.01	98.00	8.2	1,556	0.53%
2023/01/30	18.3	95.71	19.3	96.42	96.30	-1.1	1,565	-0.07%
2023/01/17	1.3	91.72	2	92.00	91.60	-0.7	1,560	-0.04%
2023/01/16	1.6	91.66	14	91.60	91.50	-12.4	1,589	-0.78%
2023/01/13	3.1	92.18	6	92.43	92.00	-2.9	1,599	-0.18%
2023/01/12	10	94.82	4	95.50	94.00	6	1,610	0.37%
2023/01/11	2.1	93.72	0.3	94.40	94.30	1.8	1,623	0.11%
2023/01/10	2.7	95.10	4.1	95.00	94.40	-1.4	1,654	-0.09%
2023/01/09	0.1	94.42	4	94.90	95.10	-3.9	1,699	-0.23%
2023/01/06	3	93.10	2	93.10	93.30	1	1,725	0.06%
2023/01/05	6.1	93.23	7	93.17	92.70	-0.9	1,777	-0.05%
2023/01/04	0.1	93.00	0	0.00	92.30	0.1	1,796	0.01%
2023/01/03	3	91.97	1.1	92.47	92.70	1.9	1,822	0.10%
2022/12/30	2	92.70	1	92.90	91.50	1	1,834	0.05%
2022/12/29	4	91.18	5	91.08	91.40	-1	1,836	-0.05%
2022/12/28	5.3	92.64	10	92.12	91.20	-4.7	1,858	-0.25%
2022/12/27	4	95.35	2	95.05	94.60	2	1,866	0.11%
2022/12/26	8.1	95.75	8.5	95.86	95.10	-0.4	1,881	-0.02%
2022/12/23	21.2	95.21	20.2	94.36	94.90	1	1,919	0.05%
2022/12/22	17.7	97.15	13	96.35	96.00	4.7	1,962	0.24%
2022/12/21	20.2	97.19	10.1	96.74	96.00	10.2	1,999	0.51%
2022/12/20	48.6	101.33	51.3	101.18	97.50	-2.7	2,042	-0.13%
2022/12/19	12.4	99.16	5	98.79	97.70	7.4	2,026	0.36%
2022/12/16	14	101.14	16.2	100.73	100.50	-2.2	2,038	-0.11%
2022/12/15	12	102.13	9	102.00	102.50	3	2,043	0.15%
2022/12/14	7.1	100.51	8	101.06	101.50	-0.9	2,047	-0.04%
2022/12/13	12	100.54	2.2	100.33	100.00	9.8	2,052	0.48%
2022/12/12	15.8	99.95	12.3	100.63	100.50	3.5	2,071	0.17%
2022/12/09	12.7	100.96	4	101.13	100.00	8.7	2,082	0.42%
2022/12/08	9.1	100.35	7	101.21	102.00	2.1	2,084	0.10%
2022/12/07	4.2	101.37	8.1	100.81	100.00	-3.8	2,084	-0.18%
2022/12/06	15.6	103.24	12.5	103.38	101.00	3.1	2,082	0.15%
2022/12/05	21.3	104.55	24.2	104.44	103.50	-2.9	2,080	-0.14%
2022/12/02	27.2	104.61	44.1	104.71	105.50	-16.9	2,059	-0.82%
2022/12/01	12.6	104.11	31.5	104.03	104.50	-18.9	2,056	-0.92%
2022/11/30	26.1	102.55	15.3	102.61	102.50	10.8	2,051	0.53%
2022/11/29	238.2	106.83	204.6	105.58	103.00	33.6	2,034	1.65%	大買/大賣/
2022/11/28	20.5	101.65	26.2	101.72	101.50	-5.6	1,882	-0.30%
2022/11/25	59.1	99.73	58.6	99.79	100.00	0.4	1,890	0.02%
2022/11/24	11.1	96.99	10	96.34	97.60	1	1,929	0.05%
2022/11/23	11	95.45	9.3	95.56	94.80	1.8	1,936	0.09%
2022/11/22	4.6	94.55	18.8	94.08	93.80	-14.2	1,979	-0.72%
2022/11/21	5.5	96.06	5.2	95.99	95.60	0.3	2,128	0.01%
2022/11/18	28.6	98.32	16.1	97.53	96.40	12.5	2,173	0.58%
2022/11/17	26.2	99.99	23.8	100.18	99.50	2.4	2,237	0.11%
2022/11/16	11.5	98.97	8.4	98.21	98.10	3.1	2,436	0.13%
2022/11/15	62.4	99.18	67.5	99.52	99.70	-5.1	2,610	-0.20%
2022/11/14	38.4	96.86	67.1	96.34	97.80	-28.7	2,542	-1.13%
2022/11/11	19.4	92.74	24	92.66	91.30	-4.6	2,504	-0.18%
2022/11/10	7	91.87	6	91.37	91.40	1	2,499	0.04%
2022/11/09	6.2	91.45	10.5	91.94	92.00	-4.3	2,510	-0.17%
2022/11/08	12.4	92.50	14.7	91.76	90.70	-2.3	2,541	-0.09%
2022/11/07	18.2	92.14	9	91.88	91.60	9.2	2,549	0.36%
2022/11/04	28.8	92.33	20	92.21	92.40	8.8	2,548	0.35%
2022/11/03	10.2	90.22	10.1	90.60	91.30	0.1	2,546	0.00%
2022/11/02	76	91.46	60.2	91.30	91.00	15.8	2,601	0.61%
2022/11/01	6.1	88.66	4	88.75	89.00	2.1	2,576	0.08%
2022/10/31	1	86.80	6	86.52	87.50	-5	2,591	-0.19%
2022/10/28	6.2	85.53	3	86.57	84.90	3.2	2,624	0.12%
2022/10/27	10.1	86.09	11.2	85.37	87.30	-1.2	2,659	-0.04%
2022/10/26	14.1	85.07	7	85.04	83.50	7.1	2,671	0.26%
2022/10/25	12.1	87.36	11.2	87.36	86.90	0.8	2,668	0.03%
2022/10/24	25.2	89.53	22	88.81	87.00	3.2	2,682	0.12%
2022/10/21	7.4	86.70	2	86.97	86.50	5.4	2,680	0.20%
2022/10/20	24.1	86.48	8	86.77	86.90	16.1	2,691	0.60%
2022/10/19	5.2	89.08	15	88.92	87.80	-9.8	2,709	-0.36%
2022/10/18	10.3	89.41	8	89.36	89.20	2.3	2,716	0.09%
2022/10/17	20	87.33	25.1	87.73	88.60	-5.1	2,802	-0.18%
2022/10/14	17	86.52	33.5	87.29	87.40	-16.5	2,809	-0.59%
2022/10/13	23.7	86.06	40	85.29	83.20	-16.3	2,819	-0.58%
2022/10/12	5.2	90.65	6.1	90.58	90.60	-0.8	2,792	-0.03%
2022/10/11	10.4	91.30	4.4	90.54	90.50	5.9	2,795	0.21%
2022/10/07	3.5	97.48	9.1	97.99	96.10	-5.6	2,813	-0.20%
2022/10/06	9	98.41	3	98.93	99.00	6	2,842	0.21%
2022/10/05	18.5	100.03	9.1	99.69	98.10	9.4	2,882	0.33%
2022/10/04	21.1	97.40	12	97.79	99.00	9.1	2,924	0.31%
2022/10/03	7.1	95.81	5.1	95.84	96.10	2	2,937	0.07%
2022/09/30	14	93.43	17.5	92.16	95.10	-3.5	2,988	-0.12%
2022/09/29	32.8	95.37	29.1	93.99	93.30	3.8	3,037	0.12%
2022/09/28	35.5	98.88	66.4	97.56	94.70	-30.9	3,033	-1.02%
2022/09/27	36	101.29	41.1	100.56	101.50	-5.1	3,038	-0.17%
2022/09/26	45.7	107.51	36.1	105.74	104.50	9.6	3,013	0.32%
2022/09/23	9.7	115.29	3.1	114.81	114.00	6.6	3,039	0.22%
2022/09/22	7.7	116.41	14.1	115.56	117.50	-6.5	3,052	-0.21%
2022/09/21	4	114.50	6.2	113.59	114.00	-2.2	3,065	-0.07%
2022/09/20	10.3	112.80	4	113.00	113.00	6.3	3,095	0.20%
2022/09/19	23.7	112.08	16.3	111.98	112.00	7.4	3,126	0.24%
2022/09/16	13.3	116.37	1.2	117.93	115.00	12.1	3,151	0.38%
2022/09/15	5.3	120.07	5	120.10	118.00	0.3	3,183	0.01%
2022/09/14	3.4	119.04	8.2	118.91	119.50	-4.8	3,219	-0.15%
2022/09/13	9.2	123.09	7.2	122.73	121.00	2.1	3,233	0.06%
2022/09/12	9.4	122.80	11.1	122.96	122.50	-1.7	3,291	-0.05%
2022/09/08	3.1	122.01	9	122.06	123.00	-6	3,342	-0.18%
2022/09/07	3.3	121.44	8.3	120.05	120.00	-5.1	3,394	-0.15%
2022/09/06	26.4	123.48	26.3	123.33	122.00	0.1	3,420	0.00%
2022/09/05	16.1	126.50	15.2	126.96	126.50	0.9	3,541	0.03%
2022/09/02	21.2	129.38	22.1	129.27	129.50	-0.9	3,668	-0.03%
2022/09/01	40.8	129.72	35.4	129.67	128.00	5.4	3,779	0.14%
2022/08/31	89.5	132.41	96.4	132.82	133.50	-6.9	3,915	-0.18%
2022/08/30	32.2	128.13	33.2	128.56	129.00	-1	4,148	-0.02%
2022/08/29	22.3	126.71	20.1	126.65	127.00	2.1	4,125	0.05%
2022/08/26	180.9	135.17	220.9	134.73	132.00	-40	4,094	-0.98%	大買/大賣/
2022/08/25	40.2	130.21	46	130.27	130.50	-5.8	3,946	-0.15%
2022/08/24	116.8	130.61	85	129.75	129.00	31.8	3,917	0.81%	大買/
2022/08/23	305.2	129.98	304.6	129.99	129.50	0.6	3,847	0.02%	大買/大賣/
2022/08/22	250.5	127.65	243.7	128.15	126.00	6.7	3,675	0.18%	大買/大賣/
2022/08/19	31.8	121.13	27	122.15	122.00	4.8	3,500	0.14%
2022/08/18	15.1	118.63	17.8	118.70	120.50	-2.7	3,489	-0.08%
2022/08/17	16.7	120.90	8.1	120.40	120.00	8.6	3,482	0.25%
2022/08/16	14.8	122.00	12.4	121.64	120.50	2.4	3,495	0.07%
2022/08/15	48.2	123.26	32.9	123.39	123.00	15.3	3,509	0.44%
2022/08/12	10	121.20	13.9	120.71	121.50	-3.8	3,484	-0.11%
2022/08/11	6.2	119.65	13.2	119.61	118.00	-7	3,508	-0.20%
2022/08/10	19.2	117.80	28.1	117.77	117.50	-8.9	3,537	-0.25%
2022/08/09	32.9	114.93	22	115.41	117.00	10.8	3,582	0.30%
2022/08/08	4.1	116.62	9	117.95	119.00	-4.9	3,561	-0.14%
2022/08/05	14	118.00	19	118.24	118.00	-5	3,577	-0.14%
2022/08/04	20.3	116.28	20.3	116.87	117.50	0	3,605	0.00%
2022/08/03	56.2	121.30	52.2	120.34	119.50	4	3,586	0.11%
2022/08/02	7.1	120.35	14.3	120.13	120.00	-7.2	3,580	-0.20%
2022/08/01	10.3	120.86	7	121.00	121.00	3.3	3,585	0.09%
2022/07/29	7	120.72	23.7	120.45	121.50	-16.7	3,608	-0.46%
2022/07/28	14.2	119.60	10.4	118.57	117.50	3.8	3,671	0.10%
2022/07/27	13	118.31	21.2	118.20	120.00	-8.2	3,733	-0.22%
2022/07/26	19.7	119.05	14.1	118.08	118.00	5.6	3,744	0.15%
2022/07/25	20.2	120.61	10.1	120.56	122.00	10.1	3,761	0.27%
2022/07/22	113.3	124.75	116.5	123.40	122.00	-3.2	3,793	-0.08%	大買/大賣/
2022/07/21	41.4	118.74	42.2	119.03	122.00	-0.8	3,759	-0.02%
2022/07/20	39.7	115.33	47.5	115.78	115.50	-7.8	3,740	-0.21%
2022/07/19	17.1	113.10	10.1	113.47	113.00	7.1	3,762	0.19%
2022/07/18	21.2	114.03	26.1	113.99	114.00	-4.9	3,791	-0.13%
2022/07/15	32.1	112.64	29.4	112.86	113.50	2.8	3,810	0.07%
2022/07/14	54.2	111.60	55.1	112.17	112.50	-0.8	3,845	-0.02%
2022/07/13	31.4	112.79	22.3	113.07	111.50	9.1	3,856	0.24%
2022/07/12	60	111.52	76.2	111.02	108.00	-16.2	3,873	-0.42%
2022/07/11	25.3	119.79	40.7	119.25	118.50	-15.5	3,881	-0.40%
2022/07/08	80.3	122.86	73.1	122.19	122.00	7.2	3,889	0.19%
2022/07/07	39.4	114.97	65	116.86	120.00	-25.6	3,881	-0.66%
2022/07/06	84.3	117.51	63	119.59	115.00	21.3	3,902	0.55%
2022/07/05	85.3	118.87	73.2	118.72	122.50	12.1	4,069	0.30%
2022/07/04	45.8	120.25	46.5	121.20	120.00	-0.7	4,097	-0.02%
2022/07/01	72.6	126.22	90	124.28	120.50	-17.4	4,215	-0.41%
2022/06/30	44.8	127.88	30.2	127.72	127.50	14.6	4,202	0.35%
2022/06/29	29.1	128.38	37.4	130.14	131.00	-8.3	4,259	-0.20%
2022/06/28	60	128.60	41.2	128.72	128.50	18.8	4,339	0.43%
2022/06/27	24.2	129.15	20.3	128.91	130.00	3.9	4,514	0.09%
2022/06/24	36.7	123.34	34	123.75	123.50	2.7	4,673	0.06%
2022/06/23	45.2	126.49	50.5	126.41	124.50	-5.4	4,710	-0.11%
2022/06/22	53.7	135.21	50.3	131.29	127.50	3.4	4,936	0.07%
2022/06/21	22.3	134.95	23	134.37	136.00	-0.7	5,288	-0.01%
2022/06/20	83.3	138.39	77.4	136.32	133.50	5.8	5,394	0.11%
2022/06/17	48	139.44	57.6	140.23	142.50	-9.6	5,378	-0.18%
2022/06/16	84.1	143.69	77.3	141.22	138.00	6.8	5,459	0.12%
2022/06/15	58.4	145.51	84.2	144.46	143.00	-25.8	5,654	-0.46%
2022/06/14	197.4	146.19	159.4	145.75	145.50	37.9	5,779	0.66%	大買/大賣/
2022/06/13	192.2	148.45	181.2	148.17	147.00	11	5,721	0.19%	大買/大賣/
2022/06/10	157	146.26	160.5	146.58	148.00	-3.4	5,721	-0.06%	大買/大賣/
2022/06/09	195.1	143.78	223.2	143.97	145.50	-28.2	5,868	-0.48%	大買/大賣/
2022/06/08	424.1	144.41	433.5	142.75	139.50	-9.4	6,113	-0.15%	大買/大賣/
2022/06/07	9.1	136.00	27.1	136.50	136.50	-18	6,370	-0.28%
2022/06/06	20.2	136.52	29.6	136.28	136.00	-9.4	6,527	-0.14%
2022/06/02	36.1	134.81	18.1	134.97	135.50	18	6,602	0.27%
2022/06/01	65.5	135.08	30.3	135.24	135.00	35.2	6,668	0.53%
2022/05/31	21.3	135.55	25.5	135.68	136.50	-4.2	6,704	-0.06%
2022/05/30	91.8	135.99	81.5	136.15	135.50	10.3	6,793	0.15%
2022/05/27	48.2	132.05	58.1	132.22	130.50	-10	6,808	-0.15%
2022/05/26	12.5	131.15	11	130.18	129.50	1.5	6,967	0.02%
2022/05/25	16.1	129.10	58.4	128.48	131.50	-42.3	7,006	-0.60%
2022/05/24	23.3	131.39	25	130.24	127.00	-1.7	7,106	-0.02%
2022/05/23	49.1	132.23	42.5	132.19	132.00	6.6	7,204	0.09%
2022/05/20	78.1	130.67	42.1	130.63	130.50	36	7,243	0.50%
2022/05/19	43.3	127.86	50	127.55	129.50	-6.7	7,301	-0.09%
2022/05/18	54.6	132.94	42.9	133.08	131.00	11.7	7,307	0.16%
2022/05/17	56.9	131.75	45	131.56	131.50	11.8	7,458	0.16%
2022/05/16	26.1	128.32	40.4	128.91	128.50	-14.3	7,425	-0.19%
2022/05/13	15.3	124.08	47.4	124.95	126.00	-32	7,444	-0.43%
2022/05/12	37.8	124.96	35.3	122.03	119.50	2.5	7,558	0.03%
2022/05/11	12.1	127.21	15.3	127.11	126.50	-3.1	7,525	-0.04%
2022/05/10	35.3	125.96	42	126.88	129.00	-6.7	7,561	-0.09%
2022/05/09	66.6	129.45	35.3	128.92	128.50	31.3	7,621	0.41%
2022/05/06	42.9	131.17	28	131.32	132.50	14.8	7,638	0.19%
2022/05/05	65.4	134.70	98.4	134.98	136.00	-33	7,638	-0.43%
2022/05/04	108.7	129.55	82.2	129.66	129.50	26.4	7,673	0.34%	大買/
2022/05/03	30.1	130.55	33	130.82	131.50	-3	7,634	-0.04%
2022/04/29	65.8	131.95	53.1	131.35	129.50	12.7	7,654	0.17%
2022/04/28	48.5	131.23	57	131.06	131.50	-8.5	7,704	-0.11%
2022/04/27	42.8	129.34	63.4	128.74	134.00	-20.7	7,728	-0.27%
2022/04/26	34.5	134.53	31.2	134.15	132.50	3.3	7,783	0.04%
2022/04/25	72.5	136.03	41.6	136.95	135.00	30.9	7,766	0.40%
2022/04/22	65.3	145.61	67.4	144.75	143.00	-2.1	7,732	-0.03%
2022/04/21	50.1	149.52	65.2	149.22	147.50	-15.1	7,729	-0.20%
2022/04/20	89.1	149.64	92.3	149.81	150.00	-3.1	7,722	-0.04%
2022/04/19	65.2	145.99	66.5	146.64	147.00	-1.2	7,691	-0.02%
2022/04/18	56.7	143.67	48.9	143.97	143.00	7.7	7,664	0.10%
2022/04/15	85.1	147.79	104.6	147.61	145.00	-19.5	7,628	-0.26%	大賣/
2022/04/14	44.4	153.45	42.2	153.35	152.00	2.2	7,603	0.03%
2022/04/13	82.6	154.90	80.3	154.06	153.00	2.3	7,598	0.03%
2022/04/12	166	153.43	141.3	153.89	155.00	24.6	7,586	0.32%	大買/大賣/
2022/04/11	182.7	158.93	163	159.97	156.50	19.7	7,647	0.26%	大買/大賣/
2022/04/08	101.5	154.80	103.6	155.32	156.50	-2.1	7,480	-0.03%	大買/大賣/
2022/04/07	190.7	155.85	145	155.87	150.00	45.6	7,424	0.61%	大買/大賣/
2022/04/06	43.6	160.27	34.7	160.39	161.00	8.9	7,301	0.12%
2022/04/01	72.3	163.79	87.1	163.39	163.00	-14.8	7,260	-0.20%
2022/03/31	118.5	162.25	83.4	162.30	163.00	35.2	7,208	0.49%	大買/
2022/03/30	154.8	163.87	230.8	164.50	165.50	-76	7,205	-1.05%	大買/大賣/
2022/03/29	232.1	163.52	229.9	163.27	161.00	2.2	7,342	0.03%	大買/大賣/
2022/03/28	90.1	160.03	82.7	160.44	159.50	7.3	7,245	0.10%
2022/03/25	417.7	162.81	233.6	160.38	158.00	184.1	7,221	2.55%	大買/大賣/鉅額交易
2022/03/24	216.4	163.49	390.4	163.17	165.00	-173.9	6,980	-2.49%	大買/大賣/鉅額交易
2022/03/23	158.3	159.02	118.7	158.98	155.00	39.6	6,606	0.60%	大買/大賣/
2022/03/22	71.7	158.38	71.1	158.42	158.00	0.6	6,507	0.01%
2022/03/21	148.2	159.17	118.5	159.05	157.50	29.8	6,490	0.46%	大買/大賣/
2022/03/18	299.2	161.09	312	160.52	159.00	-12.8	6,384	-0.20%	大買/大賣/
2022/03/17	133.5	157.11	205.2	157.94	160.00	-71.8	6,173	-1.16%	大買/大賣/
2022/03/16	104.8	152.43	81.5	151.89	151.00	23.3	6,063	0.38%	大買/
2022/03/15	232.1	155.33	216.3	154.75	151.00	15.8	6,161	0.26%	大買/大賣/
2022/03/14	439.2	160.23	404	159.58	160.00	35.1	6,045	0.58%	大買/大賣/
2022/03/11	525.3	159.21	595.6	159.69	163.00	-70.3	5,795	-1.21%	大買/大賣/
2022/03/10	757.1	158.63	742.7	158.24	155.00	14.4	5,405	0.27%	大買/大賣/
2022/03/09	148.4	149.25	139.5	149.50	153.00	8.9	4,886	0.18%	大買/大賣/
2022/03/08	70.6	144.27	114.1	144.26	143.00	-43.5	4,810	-0.90%	大賣/
2022/03/07	82.3	143.93	55.5	143.81	142.50	26.9	4,772	0.56%
2022/03/04	110.7	151.27	105.7	151.13	149.00	5	4,810	0.10%	大買/大賣/
2022/03/03	114.6	152.37	100.5	152.04	150.50	14.1	4,844	0.29%	大買/
2022/03/02	93.2	150.69	97.4	150.69	153.00	-4.2	4,843	-0.09%
2022/03/01	183.3	150.50	184.7	150.84	151.00	-1.4	4,828	-0.03%	大買/大賣/
2022/02/25	101.8	145.01	72.4	144.39	143.50	29.3	4,754	0.62%	大買/
2022/02/24	99	146.31	62.4	146.29	143.50	36.6	4,908	0.75%
2022/02/23	67.9	148.85	120.7	149.71	152.00	-52.8	4,901	-1.08%	大賣/
2022/02/22	41.8	146.17	72.9	146.01	146.50	-31.1	4,942	-0.63%
2022/02/21	55.9	148.34	67	148.90	150.00	-11.1	5,527	-0.20%
2022/02/18	52.6	144.58	70.5	145.72	148.00	-17.8	5,693	-0.31%
2022/02/17	150.1	147.77	176.9	147.45	144.50	-26.9	5,821	-0.46%	大買/大賣/
2022/02/16	21.3	145.07	15.5	145.07	145.00	5.9	5,863	0.10%
2022/02/15	93.3	145.04	82.5	145.03	143.00	10.8	5,936	0.18%
2022/02/14	125.6	145.75	138.3	145.68	144.00	-12.6	6,110	-0.21%	大買/大賣/
2022/02/11	14	142.69	14.2	142.10	143.50	-0.3	6,116	0.00%
2022/02/10	42.7	143.51	29.7	142.73	143.00	13.1	6,261	0.21%
2022/02/09	59.8	143.44	56.8	143.70	146.00	3.1	6,378	0.05%
2022/02/08	26.5	139.28	20.6	139.56	140.50	5.9	6,471	0.09%
2022/02/07	24.4	136.86	20.1	136.90	136.50	4.2	6,679	0.06%
2022/01/26	167.3	138.61	167.5	137.82	136.00	-0.1	7,033	0.00%	大買/大賣/
2022/01/25	42.3	134.30	56.1	134.77	135.00	-13.9	7,384	-0.19%
2022/01/24	82.7	131.18	80.7	131.10	134.00	2	8,137	0.02%
2022/01/21	115.5	135.19	105.9	134.60	132.00	9.6	8,654	0.11%	大買/大賣/
2022/01/20	48	133.67	32.4	133.48	132.50	15.7	8,884	0.18%
2022/01/19	99.7	137.23	95.2	136.99	137.00	4.5	9,719	0.05%
2022/01/18	21.4	132.47	15.4	132.26	132.00	6.1	10,566	0.06%
2022/01/17	25.7	131.14	13.4	130.20	133.00	12.3	11,043	0.11%
2022/01/14	16	127.26	19.2	126.51	131.00	-3.2	11,166	-0.03%
2022/01/13	18.8	128.03	14.5	129.01	127.50	4.3	11,282	0.04%
2022/01/12	20.9	130.36	18.3	131.11	130.50	2.6	11,387	0.02%
2022/01/11	20.9	133.29	20	133.15	132.50	0.9	11,608	0.01%
2022/01/10	19.6	135.63	17.8	135.84	136.00	1.8	11,716	0.01%
2022/01/07	39	136.43	28.8	136.42	135.50	10.3	11,879	0.09%
2022/01/06	18	140.69	22.8	140.40	140.50	-4.8	12,081	-0.04%
2022/01/05	23.1	145.20	33.1	147.26	143.00	-10	12,411	-0.08%
2022/01/04	145.1	151.49	163.1	150.91	148.50	-18	12,618	-0.14%	大買/大賣/
2022/01/03	39.8	148.76	38	149.00	147.00	1.8	12,823	0.01%
2021/12/30	21	147.27	25.3	147.76	148.00	-4.3	12,927	-0.03%
2021/12/29	37.4	147.09	40.8	146.72	147.50	-3.4	12,991	-0.03%
2021/12/28	16.9	144.96	15.2	144.96	144.50	1.7	13,027	0.01%
2021/12/27	34.9	145.27	46.6	144.92	145.00	-11.8	13,055	-0.09%
2021/12/24	150.8	148.67	142.6	147.81	147.00	8.3	13,071	0.06%	大買/大賣/
2021/12/23	353.1	152.61	302.8	151.23	147.50	50.3	12,993	0.39%	大買/大賣/
2021/12/22	108.7	143.44	103.5	144.09	145.00	5.2	12,687	0.04%	大買/大賣/
2021/12/21	25.4	141.25	59.3	140.62	142.50	-33.9	12,613	-0.27%
2021/12/20	39.2	137.88	52.2	137.82	137.00	-13	12,602	-0.10%
2021/12/17	33.9	135.04	29.6	134.86	135.00	4.3	12,623	0.03%
2021/12/16	44.5	139.07	24.1	138.57	138.00	20.3	12,626	0.16%
2021/12/15	21.6	136.54	36.3	136.13	139.50	-14.6	12,633	-0.12%
2021/12/14	34.9	137.45	39.2	136.25	135.00	-4.3	12,647	-0.03%
2021/12/13	44.2	140.76	35.2	141.21	141.00	9	12,659	0.07%
2021/12/10	148.4	143.21	124.5	143.27	142.50	23.9	12,728	0.19%	大買/大賣/
2021/12/09	207.6	147.74	205.4	147.70	146.50	2.2	13,015	0.02%	大買/大賣/
2021/12/08	52	142.64	69.9	142.70	142.50	-17.9	12,898	-0.14%
2021/12/07	25.6	142.03	23	142.20	141.00	2.6	12,952	0.02%
2021/12/06	31	141.26	68.1	142.01	144.00	-37.1	13,030	-0.28%
2021/12/03	50.4	141.66	82.6	142.17	142.00	-32.3	13,053	-0.25%
2021/12/02	119.9	141.22	78.1	139.66	139.00	41.9	13,121	0.32%	大買/
2021/12/01	45.4	142.34	61.7	143.09	145.50	-16.3	13,177	-0.12%
2021/11/30	145.8	145.45	109.3	145.32	144.50	36.5	13,208	0.28%	大買/大賣/
2021/11/29	77.5	142.34	111.7	141.16	145.50	-34.2	13,291	-0.26%	大賣/
2021/11/26	97.5	141.87	105	141.00	142.50	-7.5	13,330	-0.06%	大賣/
2021/11/25	53.8	147.74	69.3	148.02	145.50	-15.5	13,659	-0.11%
2021/11/24	97	146.00	126.4	146.30	147.50	-29.4	13,788	-0.21%	大賣/
2021/11/23	267.6	153.45	250.7	152.51	148.50	16.9	14,060	0.12%	大買/大賣/
2021/11/22	95.8	153.28	76.2	152.53	150.00	19.6	14,771	0.13%
2021/11/19	212.8	157.93	229.1	157.39	157.00	-16.2	15,030	-0.11%	大買/大賣/
2021/11/18	986.7	163.63	882.4	162.08	155.50	104.3	15,321	0.68%	大買/大賣/鉅額交易
2021/11/17	271.8	158.46	196.7	158.62	155.00	75.1	15,486	0.48%	大買/大賣/
2021/11/16	168.4	157.74	179.4	156.78	155.50	-11	15,748	-0.07%	大買/大賣/
2021/11/15	183.6	154.75	224	154.79	160.00	-40.4	16,121	-0.25%	大買/大賣/
2021/11/12	93.7	152.20	77.7	151.80	151.50	16	16,089	0.10%
2021/11/11	225.3	152.57	185.7	152.57	151.50	39.6	16,228	0.24%	大買/大賣/
2021/11/10	92.8	145.81	99.1	146.09	150.00	-6.2	16,164	-0.04%
2021/11/09	137.7	148.99	172.6	149.26	149.50	-34.9	16,175	-0.22%	大買/大賣/
2021/11/08	214.4	148.54	194.7	147.87	149.50	19.7	16,223	0.12%	大買/大賣/
2021/11/05	246.2	150.17	242.5	150.34	151.50	3.7	16,311	0.02%	大買/大賣/
2021/11/04	238.2	149.39	219.1	149.50	149.00	19.1	16,569	0.12%	大買/大賣/
2021/11/03	416.6	154.58	479.3	154.59	156.00	-62.7	16,566	-0.38%	大買/大賣/
2021/11/02	501.8	162.25	386.3	160.56	154.00	115.5	16,636	0.69%	大買/大賣/鉅額交易
2021/11/01	1,196.3	173.20	927.1	172.54	171.00	269.3	16,465	1.64%	大買/大賣/鉅額交易
2021/10/29	621	167.14	708.1	169.44	171.50	-87.1	15,738	-0.55%	大買/大賣/
2021/10/28	350.8	150.50	381.8	151.54	156.00	-31	15,275	-0.20%	大買/大賣/
2021/10/27	1,083.8	153.52	1,017.7	154.07	153.50	66.1	15,079	0.44%	大買/大賣/
2021/10/26	1,123.8	149.17	1,124.8	151.02	149.00	-1	14,249	-0.01%	大買/大賣/
2021/10/25	238.8	135.94	302.4	138.56	140.50	-63.6	13,356	-0.48%	大買/大賣/
2021/10/22	96	125.66	137.6	125.62	128.00	-41.6	12,987	-0.32%	大賣/
2021/10/21	128	125.75	111.8	126.33	122.50	16.2	12,962	0.13%	大買/大賣/
2021/10/20	99.5	125.22	110.6	125.11	124.00	-11.1	12,892	-0.09%	大賣/
2021/10/19	253.2	125.16	273.9	124.10	122.00	-20.7	12,971	-0.16%	大買/大賣/
2021/10/18	132.7	123.26	124.1	121.45	119.50	8.5	12,996	0.07%	大買/大賣/
2021/10/15	178.3	120.31	214.5	120.11	123.00	-36.2	13,226	-0.27%	大買/大賣/
2021/10/14	224	119.58	247.4	118.81	118.50	-23.3	13,152	-0.18%	大買/大賣/
2021/10/13	379.7	122.56	404.2	122.82	122.00	-24.5	13,025	-0.19%	大買/大賣/
2021/10/12	345.5	121.27	319.3	121.51	120.00	26.2	12,778	0.20%	大買/大賣/
2021/10/08	464.6	120.07	443.9	120.19	120.00	20.7	12,660	0.16%	大買/大賣/
2021/10/07	60.1	112.86	103.2	114.03	116.50	-43.2	12,398	-0.35%	大賣/
2021/10/06	101	108.18	101.1	107.88	107.00	-0.1	12,727	0.00%	大買/大賣/
2021/10/05	39.1	102.85	49.1	103.45	106.00	-10.1	12,910	-0.08%
2021/10/04	32.3	103.14	44.2	102.56	101.00	-12	12,941	-0.09%
2021/10/01	28.4	105.11	28	103.71	102.00	0.4	13,020	0.00%
2021/09/30	65.1	107.68	48	107.96	109.50	17	13,179	0.13%
2021/09/29	46.5	107.22	34.5	107.00	106.00	12	13,429	0.09%
2021/09/28	36.2	111.98	24	111.42	110.50	12.2	13,549	0.09%
2021/09/27	45.1	113.11	46.2	112.58	112.00	-1	13,709	-0.01%
2021/09/24	48.1	111.83	50.1	111.66	111.00	-2.1	13,859	-0.01%
2021/09/23	20.1	109.58	26.1	109.62	108.50	-6	13,951	-0.04%
2021/09/22	32.5	108.32	21.2	108.44	109.00	11.3	14,260	0.08%
2021/09/17	49.3	110.26	80.4	110.10	112.00	-31.1	14,509	-0.21%
2021/09/16	57.7	111.85	48.3	111.87	109.50	9.3	14,585	0.06%
2021/09/15	80.2	113.76	82.7	112.88	112.50	-2.5	14,619	-0.02%
2021/09/14	286.3	117.94	296.3	117.61	115.50	-10	14,525	-0.07%	大買/大賣/
2021/09/13	130.9	113.48	125.9	113.86	112.50	5	14,174	0.04%	大買/大賣/
2021/09/10	119.5	112.31	92.3	112.48	112.00	27.2	14,098	0.19%	大買/
2021/09/09	75.6	111.77	89.7	112.26	113.00	-14	14,010	-0.10%
2021/09/08	49.7	108.46	60.2	109.11	107.50	-10.5	13,904	-0.08%
2021/09/07	126.7	108.92	126.2	107.59	112.00	0.5	13,856	0.00%	大買/大賣/
2021/09/06	133.3	112.71	176.8	112.91	112.50	-43.5	13,734	-0.32%	大買/大賣/
2021/09/03	107.2	113.65	118	113.20	112.00	-10.8	13,593	-0.08%	大買/大賣/
2021/09/02	128.9	113.57	157.1	113.83	114.00	-28.2	13,504	-0.21%	大買/大賣/
2021/09/01	116.5	119.40	89.7	119.78	118.00	26.7	13,317	0.20%	大買/
2021/08/31	472.1	123.84	421.5	122.92	122.00	50.5	13,191	0.38%	大買/大賣/
2021/08/30	247.6	120.68	240.3	119.99	122.00	7.3	12,758	0.06%	大買/大賣/
2021/08/27	482.3	122.85	397.2	122.42	121.00	85.1	12,572	0.68%	大買/大賣/
2021/08/26	608.9	126.41	759.1	126.97	125.00	-150.3	12,189	-1.23%	大買/大賣/鉅額交易
2021/08/25	360.8	117.48	378.2	117.27	119.00	-17.4	11,297	-0.15%	大買/大賣/
2021/08/24	509.2	124.53	416.4	123.80	122.00	92.9	10,933	0.85%	大買/大賣/
2021/08/23	876	123.07	763.8	123.76	125.50	112.2	10,497	1.07%	大買/大賣/鉅額交易
2021/08/20	310.4	113.26	433.1	113.90	119.00	-122.7	9,685	-1.27%	大買/大賣/鉅額交易
2021/08/19	441.7	112.87	392.7	112.97	108.50	49	9,177	0.53%	大買/大賣/
2021/08/18	162.2	104.06	202.6	104.84	109.50	-40.3	8,628	-0.47%	大買/大賣/
2021/08/17	238.2	105.89	212.2	105.46	101.00	26	8,435	0.31%	大買/大賣/
2021/08/16	135.5	103.78	147.1	104.24	105.00	-11.6	8,195	-0.14%	大買/大賣/
2021/08/13	146.9	109.25	127.5	108.68	106.00	19.4	8,024	0.24%	大買/大賣/
2021/08/12	223.3	107.87	256.4	107.83	110.50	-33.1	7,854	-0.42%	大買/大賣/
2021/08/11	247.3	109.45	200.4	108.90	106.00	46.9	7,645	0.61%	大買/大賣/
2021/08/10	541.1	121.95	495.6	120.63	117.50	45.5	7,389	0.62%	大買/大賣/
2021/08/09	233.5	121.22	240	121.21	117.50	-6.6	6,966	-0.09%	大買/大賣/
2021/08/06	397.7	122.53	348	123.32	121.50	49.7	6,723	0.74%	大買/大賣/
2021/08/05	155.4	120.20	173.6	120.87	121.00	-18.2	6,276	-0.29%	大買/大賣/
2021/08/04	54.8	115.26	34.1	112.87	112.00	20.8	6,025	0.34%
2021/08/03	79.3	116.52	71.4	116.46	115.00	7.9	5,977	0.13%
2021/08/02	48.8	115.12	78.4	114.88	118.00	-29.6	5,880	-0.50%
2021/07/30	60.7	111.18	45	111.07	107.50	15.7	5,758	0.27%
2021/07/29	58.7	108.83	74.6	108.93	113.00	-15.9	5,699	-0.28%
2021/07/28	49.2	106.83	97.5	106.72	107.50	-48.3	5,626	-0.86%
2021/07/27	71.4	114.89	70.3	113.29	110.50	1.1	5,535	0.02%
2021/07/26	90.6	119.66	96	119.64	119.50	-5.4	5,446	-0.10%
2021/07/23	145.9	121.85	82.2	121.72	117.50	63.7	5,393	1.18%	大買/
2021/07/22	233.1	130.83	146.6	130.22	128.00	86.6	5,200	1.66%	大買/大賣/
2021/07/21	141.1	127.68	238	128.80	131.50	-96.9	4,918	-1.97%	大買/大賣/
2021/07/20	108.2	123.33	57.2	122.53	120.50	51	4,568	1.12%	大買/
2021/07/19	43.1	123.83	54.9	124.10	124.00	-11.8	4,463	-0.26%
2021/07/16	75.5	122.62	53.4	122.59	122.00	22.1	4,377	0.51%
2021/07/15	92.1	117.51	128.3	117.58	121.50	-36.2	4,269	-0.85%	大賣/
2021/07/14	71.6	114.34	89.9	114.10	113.00	-18.3	4,147	-0.44%
2021/07/13	420.2	126.55	338.4	124.38	117.00	81.7	4,066	2.01%	大買/大賣/
2021/07/12	106.2	118.65	146.8	118.81	122.50	-40.6	3,624	-1.12%	大買/大賣/
2021/07/09	57.4	109.12	42.6	110.41	111.50	14.8	3,379	0.44%
2021/07/08	94.6	113.61	89.2	112.83	111.50	5.4	3,383	0.16%
2021/07/07	164.6	114.75	132.7	114.32	112.50	31.9	3,450	0.92%	大買/大賣/
2021/07/06	146.2	111.38	142.3	110.71	114.00	3.9	3,279	0.12%	大買/大賣/
2021/07/05	64.6	110.15	56.3	111.71	112.50	8.3	3,071	0.27%
2021/07/02	83	99.20	104.6	101.38	102.50	-21.6	2,919	-0.74%	大賣/
2021/07/01	109.6	98.57	106.5	95.98	93.50	3	2,734	0.11%	大買/大賣/
2021/06/30	85.8	100.34	51.2	100.18	99.70	34.5	2,545	1.36%
2021/06/29	163.4	102.00	159.4	102.38	102.50	3.9	2,432	0.16%	大買/大賣/
2021/06/28	164.9	94.29	86.5	94.13	96.20	78.4	2,133	3.67%	大買/
2021/06/25	14	89.32	38.4	91.87	92.90	-24.4	1,856	-1.31%
2021/06/24	23.4	83.50	28.2	83.56	84.50	-4.8	1,734	-0.28%
2021/06/23	8.4	79.07	6.1	79.36	79.70	2.3	1,647	0.14%
2021/06/22	1.1	77.55	0.2	77.00	77.00	0.9	1,630	0.06%
2021/06/21	0	77.00	0	0.00	77.00	0	1,630	0.00%
2021/06/18	5	79.29	6	78.85	78.00	-1	1,629	-0.06%
2021/06/17	0.2	78.69	7	77.64	79.20	-6.8	1,628	-0.42%
2021/06/16	14	80.50	14	79.33	78.10	0	1,635	0.00%
2021/06/15	8.2	79.89	3	80.03	80.50	5.2	1,619	0.32%
2021/06/11	0	0.00	5.4	77.48	77.60	-5.4	1,603	-0.33%
2021/06/10	1	76.50	0	0.00	77.10	1	1,607	0.06%
2021/06/09	11.4	77.20	1	76.10	76.00	10.4	1,610	0.65%
2021/06/08	2.1	77.66	0	0.00	78.40	2.1	1,621	0.13%
2021/06/07	4.1	76.81	3	77.93	77.60	1.1	1,634	0.07%
2021/06/04	3	78.07	6	78.62	78.40	-3	1,639	-0.18%
2021/06/03	6.1	78.57	1	78.50	78.20	5.1	1,647	0.31%
2021/06/02	8	78.70	5	79.90	79.00	3	1,652	0.18%
2021/06/01	2	77.35	2	77.55	78.00	0	1,632	0.00%
2021/05/31	12	75.49	18	75.86	76.70	-6	1,640	-0.37%
2021/05/28	0.1	73.20	1.1	73.50	73.00	-1	1,638	-0.06%
2021/05/27	3	71.30	1	71.90	72.20	2	1,676	0.12%
2021/05/26	1	72.40	1	71.80	72.00	0	1,748	0.00%
2021/05/25	6.2	71.43	1	72.80	70.60	5.2	1,764	0.29%
2021/05/24	1.2	68.99	1	68.80	70.00	0.2	1,761	0.01%
2021/05/21	2	66.50	6	66.42	66.70	-4	1,777	-0.23%
2021/05/20	1.1	65.50	1	66.50	65.40	0.1	1,809	0.00%
2021/05/19	7	65.23	2	64.85	66.10	5	1,818	0.27%
2021/05/18	0	0.00	4	62.78	64.10	-4	1,857	-0.22%
2021/05/17	5.1	58.81	3	59.63	58.30	2.1	1,864	0.11%
2021/05/14	6.1	64.42	0	0.00	63.40	6.1	1,841	0.33%
2021/05/13	1.2	62.18	0.5	61.55	64.80	0.7	1,831	0.04%
2021/05/12	2	64.00	10.1	65.98	64.60	-8.1	1,831	-0.44%
2021/05/11	9.1	72.66	4	71.18	70.00	5.1	1,798	0.28%
2021/05/10	9.8	77.27	0.1	78.00	76.80	9.7	1,778	0.54%
2021/05/07	3	75.47	3	76.34	77.10	0	1,777	0.00%
2021/05/06	2	74.46	1.1	75.17	73.90	1	1,782	0.05%
2021/05/05	3	77.47	2	77.72	75.80	1	1,765	0.06%
2021/05/04	8	78.01	6.6	77.31	76.40	1.4	1,751	0.08%
2021/05/03	7	85.11	8.2	85.36	82.00	-1.2	1,718	-0.07%
2021/04/29	15.1	85.98	11.3	85.83	86.90	3.8	1,687	0.22%
2021/04/28	5.1	84.42	10	84.31	85.00	-5	1,649	-0.30%
2021/04/27	0.1	82.00	3.1	82.84	82.20	-3	1,636	-0.19%
2021/04/26	1.6	81.97	2	82.00	81.90	-0.4	1,634	-0.02%
2021/04/23	0.1	80.90	2	80.65	81.00	-1.9	1,633	-0.12%
2021/04/22	4	83.20	9.1	82.38	80.80	-5.1	1,644	-0.31%
2021/04/21	2.3	81.35	2.1	81.94	81.30	0.3	1,621	0.02%
2021/04/20	11.1	82.59	16	82.90	82.40	-4.9	1,615	-0.30%
2021/04/19	11.1	82.41	14	82.27	81.50	-2.9	1,617	-0.18%
2021/04/16	20.1	85.04	16	85.54	84.40	4.1	1,596	0.26%
2021/04/15	6.5	84.41	5.1	84.28	84.60	1.4	1,604	0.09%
2021/04/14	71.2	84.06	66.4	83.54	86.00	4.9	1,586	0.31%
2021/04/13	103.3	89.13	77.2	86.77	83.10	26.1	1,505	1.73%	大買/
2021/04/12	11	88.90	2.2	88.90	88.90	8.8	1,329	0.66%
2021/04/09	6.4	78.39	24.6	80.17	80.90	-18.2	1,318	-1.38%
2021/04/08	8.4	73.89	3	75.07	73.60	5.3	1,267	0.42%
2021/04/07	1.7	74.07	1	74.30	74.00	0.7	1,312	0.05%
2021/04/06	7	74.29	4.2	74.30	73.90	2.8	1,353	0.21%
2021/04/01	7.2	74.81	2	76.00	73.90	5.2	1,456	0.36%
2021/03/31	2.4	75.62	18.5	74.97	76.60	-16	1,521	-1.05%
2021/03/30	2	73.15	4.2	73.80	73.00	-2.2	1,501	-0.15%
2021/03/29	2	72.60	0	72.20	72.10	2	1,488	0.13%
2021/03/26	5	71.28	2	71.25	71.40	3	1,489	0.20%
2021/03/25	1	69.60	4	70.43	70.80	-3	1,509	-0.20%
2021/03/24	2	69.90	6	70.27	69.80	-4	1,507	-0.27%
2021/03/23	3	70.80	5	70.30	70.20	-2	1,519	-0.13%
2021/03/22	0	71.50	0	71.30	70.80	0	1,538	0.00%
2021/03/19	4.1	71.30	2	70.80	70.80	2.1	1,558	0.13%
2021/03/18	0.1	71.50	0.1	71.30	72.40	0	1,548	0.00%
2021/03/17	1	72.39	0.3	72.00	71.80	0.8	1,548	0.05%
2021/03/16	3	72.77	2	73.50	72.20	1	1,549	0.06%
2021/03/15	5.1	73.32	2	73.55	73.20	3.1	1,548	0.20%
2021/03/12	9.3	73.51	3.6	74.14	73.50	5.7	1,547	0.37%
2021/03/11	1	73.60	10.1	72.75	73.60	-9.1	1,531	-0.60%
2021/03/10	4	71.90	2	72.65	71.10	2	1,544	0.13%
2021/03/09	0	0.00	9	71.69	72.10	-9	1,541	-0.58%
2021/03/08	1	70.30	5.1	71.59	70.30	-4.1	1,527	-0.27%
2021/03/05	2	71.15	0	0.00	70.70	2	1,521	0.13%
2021/03/04	3	71.53	2	72.20	71.40	1	1,519	0.07%
2021/03/03	4	71.62	5	70.66	71.30	-1	1,525	-0.07%
2021/03/02	25	73.40	15	71.71	70.10	10	1,557	0.64%
2021/02/26	20.1	73.91	28.5	74.43	73.50	-8.4	1,526	-0.55%
2021/02/25	1.1	70.97	8	71.43	70.50	-6.9	1,454	-0.48%
2021/02/24	2.1	70.42	3	69.60	69.50	-0.9	1,428	-0.06%
2021/02/23	7.1	70.67	18	70.53	70.80	-10.9	1,412	-0.77%
2021/02/22	9.5	70.59	6	70.47	71.00	3.5	1,385	0.25%
2021/02/19	4	67.40	5.9	67.48	68.00	-1.9	1,347	-0.14%
2021/02/18	2	67.51	3.2	66.82	68.00	-1.2	1,331	-0.09%
2021/02/17	9.1	63.87	13.2	64.54	64.50	-4.1	1,283	-0.32%
2021/02/05	6	62.10	7	61.99	62.10	-1	1,265	-0.08%
2021/02/04	13.3	62.44	9	62.16	61.80	4.3	1,261	0.34%
2021/02/03	8	62.14	6	63.00	62.20	2	1,255	0.16%
2021/02/02	11	61.40	13.1	61.42	61.00	-2.1	1,236	-0.17%
2021/02/01	1	58.30	4	58.60	59.00	-3	1,220	-0.25%
2021/01/29	4	60.27	0.1	60.80	59.70	3.9	1,211	0.32%
2021/01/28	9.1	60.69	13	60.46	60.90	-4	1,197	-0.33%
2021/01/27	1	61.41	5	61.40	61.40	-4	1,179	-0.34%
2021/01/26	4	63.43	3	62.83	61.80	1	1,177	0.08%
2021/01/25	1	63.80	0	63.80	63.20	1	1,172	0.08%
2021/01/22	3	61.77	1.1	61.14	62.30	1.9	1,167	0.17%
2021/01/21	1	61.30	4.1	61.93	61.30	-3.1	1,158	-0.27%
2021/01/20	12.6	63.21	3.1	63.34	61.70	9.5	1,151	0.83%
2021/01/19	3.3	65.61	2	65.20	65.20	1.3	1,133	0.12%
2021/01/18	3	65.30	2	65.20	65.30	1	1,123	0.09%
2021/01/15	5.6	67.17	2	66.90	66.90	3.6	1,111	0.32%
2021/01/14	6	68.05	8	68.43	69.40	-2	1,092	-0.18%
2021/01/13	4	67.13	3	66.83	67.20	1	1,073	0.09%
2021/01/12	0.5	65.99	3	66.00	65.60	-2.5	1,065	-0.23%
2021/01/11	7	69.03	5	68.92	68.60	2	1,047	0.19%
2021/01/08	11.1	68.95	7.1	69.71	68.00	4	1,032	0.39%
2021/01/07	1.3	67.10	4	67.83	67.20	-2.8	986	-0.28%
2021/01/06	4.9	68.20	8.1	67.41	67.00	-3.2	975	-0.32%
2021/01/05	10.4	70.98	8	70.45	69.90	2.4	946	0.25%
2021/01/04	7	71.64	7	72.40	71.50	0	927	0.00%
2020/12/31	14.5	70.94	23	70.60	70.00	-8.5	896	-0.95%
2020/12/30	43	72.98	39.5	71.96	71.50	3.5	872	0.40%
2020/12/29	3.5	71.14	8.2	70.38	69.80	-4.7	811	-0.57%
2020/12/28	47.3	74.81	44.1	73.48	73.50	3.2	763	0.42%
2020/12/25	16	66.69	27.6	68.00	68.90	-11.6	647	-1.79%
2020/12/24	5.5	62.72	5.3	63.52	62.70	0.2	540	0.04%
2020/12/23	1	60.10	0	0.00	60.10	1	514	0.19%
2020/12/22	3	61.80	3	61.12	59.30	0	520	0.00%
2020/12/21	12.4	63.10	0.1	62.60	62.40	12.3	516	2.37%
2020/12/17	5	62.24	5	62.52	61.50	0	496	0.01%
2020/12/16	0.6	61.88	16.1	62.18	62.50	-15.5	498	-3.10%
2020/12/15	4.2	61.69	3	62.30	61.30	1.2	480	0.24%
2020/12/14	0	61.80	0	0.00	60.60	0	453	0.01%
2020/12/11	3	60.33	0	0.00	60.40	3	451	0.67%
2020/12/10	2	59.80	0	0.00	61.30	2	451	0.44%
2020/12/09	4	60.05	1	59.90	59.70	3	451	0.67%
2020/12/08	3	60.96	1	60.40	60.50	2	447	0.45%
2020/12/07	3.3	61.24	4	61.25	61.00	-0.7	445	-0.16%
2020/12/04	3	60.73	10	61.88	62.00	-7	441	-1.59%
2020/12/03	3	60.10	5	60.62	59.20	-2	417	-0.48%
2020/12/02	0	58.80	1	59.20	59.80	-1	420	-0.24%
2020/12/01	1	58.80	1	59.00	59.10	0	429	0.00%
2020/11/30	4	59.80	3	60.30	59.50	1	439	0.23%
2020/11/27	8	60.63	2	60.80	60.10	6	458	1.31%
2020/11/26	3	59.00	12.1	61.09	61.90	-9.1	563	-1.61%
2020/11/25	2	57.90	3	58.27	57.10	-1	569	-0.18%
2020/11/23	1	56.00	1.1	56.32	56.10	-0.1	564	-0.01%
2020/11/20	3	55.43	0	0.00	55.20	3	565	0.53%
2020/11/18	0	0.00	3	56.00	56.00	-3	567	-0.53%
2020/11/17	1	55.40	0	0.00	55.40	1	568	0.18%
2020/11/16	0	59.00	0.1	55.50	55.00	-0.1	573	-0.01%
2020/11/13	0.1	53.90	0	0.00	54.00	0.1	575	0.01%
2020/11/10	1	54.80	0	0.00	54.50	1	582	0.17%
2020/11/09	0	0.00	3	54.70	55.20	-3	583	-0.51%
2020/11/06	1	53.50	1	54.10	53.60	0	577	0.00%
2020/11/05	1	53.50	0	0.00	53.20	1	580	0.17%
2020/11/04	1.1	53.53	0	0.00	53.60	1.1	582	0.18%
2020/11/03	5	53.58	0	0.00	54.00	5	584	0.86%
2020/10/27	0	54.50	1	54.80	54.50	-1	588	-0.17%
2020/10/26	0	56.00	0	0.00	55.10	0	588	0.00%
2020/10/22	1	57.50	1	56.00	54.30	0	593	0.00%
2020/10/19	1.1	56.60	3	56.33	56.60	-1.9	628	-0.30%
2020/10/15	1	56.30	0	0.00	56.30	1	634	0.16%
2020/10/12	1	56.30	1	56.40	56.00	0	670	0.00%
2020/10/08	2	57.75	0	0.00	57.40	2	669	0.30%
2020/09/29	0	57.10	0	0.00	57.20	0	775	0.00%
2020/09/25	1	57.70	0	0.00	56.10	1	861	0.12%
2020/09/24	1	57.60	1	58.60	57.70	0	858	0.00%
2020/09/23	0	0.00	1	59.80	59.60	-1	862	-0.12%
2020/09/22	10	61.34	9	61.04	61.10	1	863	0.12%
2020/09/21	25	63.05	12	62.73	62.80	13	861	1.51%
2020/09/18	8	61.58	0	0.00	61.60	8	843	0.95%
2020/09/16	1	60.60	0	0.00	60.60	1	839	0.12%
2020/09/15	5	61.00	1	62.00	61.00	4	839	0.48%
2020/09/14	1	59.90	0	0.00	60.10	1	831	0.12%
2020/09/11	0	0.00	2	58.95	58.20	-2	827	-0.24%
2020/09/10	0	59.10	0	0.00	58.80	0	825	0.00%
2020/09/09	2	59.45	10	58.70	59.40	-8	823	-0.97%
2020/09/08	1	61.00	3	60.70	60.20	-2	823	-0.24%
2020/09/07	1	62.20	6	62.22	61.70	-5	825	-0.61%
2020/09/04	2	61.70	4	61.53	61.60	-2	823	-0.24%
2020/09/03	4	63.73	6	64.03	63.50	-2	813	-0.25%
2020/09/02	5	63.62	7	64.10	63.60	-2	831	-0.24%
2020/09/01	83	67.34	61	66.47	66.00	22	811	2.71%
2020/08/31	10	63.71	12	63.22	65.00	-2	690	-0.29%
2020/08/28	2	59.40	1	59.40	59.10	1	689	0.15%
2020/08/27	0	0.00	2	59.50	58.20	-2	705	-0.28%
2020/08/26	1	57.00	1	57.70	57.30	0	704	0.00%
2020/08/24	1	56.00	0	0.00	55.40	1	702	0.14%
2020/08/21	1	55.50	0	0.00	55.20	1	704	0.14%
2020/08/19	1	57.60	0	0.00	57.50	1	699	0.14%
2020/08/17	1	57.70	0	0.00	58.40	1	695	0.14%
2020/08/14	0	0.00	4	57.50	57.60	-4	695	-0.57%
2020/08/13	1	57.50	0	0.00	57.20	1	696	0.14%
2020/08/11	1	58.00	0	0.00	57.70	1	702	0.14%
2020/08/06	2	60.80	0	0.00	59.50	2	715	0.28%
2020/08/05	1	61.20	3	61.73	60.90	-2	723	-0.28%
2020/08/03	3	60.07	1	59.70	59.60	2	730	0.27%
2020/07/31	1	59.30	0	0.00	59.80	1	734	0.14%
2020/07/30	3	59.13	0	0.00	59.40	3	740	0.41%
2020/07/27	3	59.40	0	0.00	59.50	3	779	0.38%
2020/07/24	1	63.10	0	0.00	61.50	1	832	0.12%
2020/07/23	5	63.36	6	63.05	63.90	-1	845	-0.12%
2020/07/22	1	61.70	0	0.00	61.40	1	830	0.12%
2020/07/21	0	0.00	0.3	60.80	60.80	-0.3	828	-0.03%
2020/07/17	4	63.88	9	63.29	61.00	-5	835	-0.60%
2020/07/13	0	0.00	1	61.30	61.20	-1	849	-0.12%
2020/07/10	5	59.90	0	0.00	59.70	5	855	0.58%
2020/07/09	4	64.15	1	64.70	61.80	3	861	0.35%
2020/07/08	11	65.05	6	65.18	64.60	5	842	0.59%
2020/07/07	10	65.05	27	65.36	65.60	-17	784	-2.17%
2020/07/06	3	60.07	1	60.30	59.70	2	710	0.28%
2020/07/02	0	0.00	1	60.00	60.20	-1	710	-0.14%
2020/06/30	0	0.00	1	59.10	58.60	-1	697	-0.14%
2020/06/29	1	58.10	0	0.00	58.20	1	694	0.14%
2020/06/24	4	58.50	0	0.00	58.70	4	694	0.58%
2020/06/23	1	58.00	1	57.80	58.20	0	699	0.00%
2020/06/22	1	58.70	3	58.80	58.60	-2	701	-0.29%
2020/06/19	1	60.00	0	0.00	59.30	1	703	0.14%
2020/06/17	0	0.00	2	59.10	58.60	-2	703	-0.28%
2020/06/16	1	59.10	1	58.80	59.00	0	706	0.00%
2020/06/15	0	0.00	1	58.10	58.10	-1	710	-0.14%
2020/06/12	3	58.00	0	0.00	59.00	3	713	0.42%
2020/06/11	5	63.26	5	63.60	60.60	0	717	0.00%
2020/06/10	0	0.00	1	62.80	63.00	-1	714	-0.14%
2020/06/09	6	64.98	3	63.57	63.50	3	727	0.41%
2020/06/08	1	62.40	0	0.00	62.50	1	713	0.14%
2020/06/05	5	63.90	4	63.75	63.70	1	708	0.14%
2020/06/04	23	66.02	8	66.88	65.00	15	707	2.12%
2020/06/03	2	59.30	5	61.70	64.10	-3	663	-0.45%
2020/06/02	1	58.40	0	0.00	58.30	1	641	0.16%
2020/06/01	2	56.65	0	0.00	56.70	2	633	0.32%
2020/05/29	0	0.00	1	55.80	55.60	-1	632	-0.16%
2020/05/28	2	56.75	0	0.00	56.00	2	631	0.32%
2020/05/27	0	0.00	2	57.20	57.40	-2	630	-0.32%
2020/05/25	1	55.80	0	0.00	56.10	1	629	0.16%
2020/05/22	0	0.00	1	57.00	56.50	-1	629	-0.16%
2020/05/21	1	58.10	0	0.00	58.10	1	626	0.16%
2020/05/18	2	58.85	0	0.00	58.20	2	625	0.32%
2020/05/15	0	0.00	6	59.75	58.30	-6	621	-0.96%
2020/05/14	0	0.00	2	63.15	60.80	-2	613	-0.33%
2020/05/12	1	64.10	0	0.00	64.10	1	605	0.17%
2020/05/11	1	64.60	3	64.50	64.50	-2	596	-0.34%
2020/05/08	0	0.00	2	63.05	63.00	-2	586	-0.34%
2020/05/07	2	63.45	1	63.80	62.60	1	582	0.17%
2020/05/05	5	64.58	3	63.23	63.10	2	574	0.35%
2020/05/04	1	61.80	1	62.70	62.70	0	567	0.00%
2020/04/30	1	63.70	6	64.28	63.90	-5	565	-0.88%
2020/04/29	12	64.07	9	63.62	63.00	3	553	0.54%
2020/04/28	0	0.00	5	57.90	60.00	-5	496	-1.01%
2020/04/27	1	54.60	5	54.96	54.60	-4	481	-0.83%
2020/04/24	2	53.60	1	54.50	53.50	1	478	0.21%
2020/04/23	0	0.00	2	54.50	54.50	-2	476	-0.42%
2020/04/22	2	51.65	4	51.88	54.00	-2	472	-0.42%
2020/04/21	7	55.96	4	54.63	54.00	3	463	0.65%
2020/04/20	2	57.60	7	57.34	57.90	-5	452	-1.10%
2020/04/17	5	56.96	7	57.43	57.20	-2	442	-0.45%
2020/04/16	11	54.33	2	53.80	56.00	9	427	2.11%
2020/04/15	6	53.55	0	0.00	54.30	6	416	1.44%
2020/04/14	3	50.43	6	50.30	50.90	-3	402	-0.75%
2020/04/10	2	45.23	1	45.20	46.40	1	383	0.26%
2020/04/08	3	43.62	1	44.30	44.20	2	379	0.53%
2020/04/01	2	39.15	0	0.00	39.35	2	369	0.54%
2020/03/31	1	39.50	0	0.00	39.20	1	375	0.27%
2020/03/30	1	38.50	3	38.00	39.05	-2	409	-0.49%
2020/03/27	0	0.00	6	41.11	40.50	-6	409	-1.46%
2020/03/26	2	37.80	0	0.00	38.95	2	405	0.49%
2020/03/25	4	36.54	0	0.00	36.55	4	400	1.00%
2020/03/24	2	32.50	0	0.00	33.25	2	397	0.50%
2020/03/23	1	31.75	0	0.00	31.70	1	394	0.25%
2020/03/19	0	0.00	4	32.70	32.70	-4	391	-1.02%
2020/03/17	2	39.65	0	0.00	37.70	2	375	0.53%
2020/03/16	1	45.20	1	42.60	41.80	0	360	0.00%
2020/03/13	1	44.30	8	44.22	45.25	-7	350	-2.00%
2020/03/12	1	50.00	4	52.26	48.85	-3	335	-0.89%
2020/03/10	0	0.00	1	54.70	56.00	-1	311	-0.32%
2020/03/09	5	60.20	2	59.70	57.50	3	300	1.00%
2020/02/27	2	65.70	0	0.00	64.00	2	291	0.69%
2020/02/26	0	0.00	1	66.70	66.30	-1	289	-0.35%
2020/02/20	0	0.00	1	68.70	67.90	-1	296	-0.34%
2020/02/18	2	68.35	0	0.00	68.30	2	296	0.67%
2020/02/13	1	68.00	0	0.00	67.30	1	302	0.33%
2020/02/07	2	66.20	5	66.30	66.20	-3	309	-0.97%
2020/02/04	2	65.75	0	0.00	66.00	2	302	0.66%
2020/01/30	1	68.70	0	0.00	67.70	1	287	0.35%
2020/01/20	1	74.70	0	0.00	74.70	1	277	0.36%
2020/01/10	1	75.00	1	75.10	75.00	0	301	0.00%
2020/01/09	0	0.00	1	74.70	74.70	-1	299	-0.33%
2020/01/08	1	75.50	0	0.00	75.20	1	297	0.34%
2020/01/06	1	77.30	1	76.00	77.00	0	298	0.00%
2019/12/30	1	78.50	0	0.00	78.40	1	292	0.34%
2019/12/27	1	78.40	0	0.00	78.40	1	291	0.34%
2019/12/26	1	78.20	0	0.00	78.00	1	298	0.34%
2019/12/25	3	80.50	2	79.25	79.00	1	296	0.34%
2019/12/24	1	75.90	0	0.00	75.60	1	263	0.38%
2019/12/23	7	75.61	0	0.00	75.40	7	264	2.65%
2019/12/20	8	74.99	0	0.00	74.90	8	268	2.97%
2019/12/17	1	73.70	0	0.00	74.40	1	285	0.35%
2019/12/13	1	73.40	0	0.00	73.40	1	309	0.32%
2019/12/12	0	0.00	2	73.90	73.90	-2	314	-0.64%
2019/12/09	2	72.80	0	0.00	72.20	2	338	0.59%
2019/11/26	0	0.00	1	75.20	75.00	-1	379	-0.26%
2019/11/20	1	74.80	0	0.00	74.00	1	398	0.25%
2019/11/14	1	77.70	3	76.80	77.10	-2	407	-0.49%
2019/11/13	2	76.90	0	0.00	77.50	2	417	0.48%
2019/11/12	0	0.00	1	76.00	76.60	-1	417	-0.24%
2019/11/11	1	75.50	0	0.00	75.60	1	419	0.24%
2019/11/08	1	78.40	0	0.00	78.20	1	413	0.24%
2019/11/07	1	79.20	0	0.00	79.10	1	415	0.24%
2019/11/05	0	0.00	1	80.80	80.70	-1	418	-0.24%
2019/10/31	0	0.00	3	81.13	80.50	-3	434	-0.69%
2019/10/25	1	83.50	2	82.75	82.00	-1	453	-0.22%
2019/10/24	1	83.30	1	82.80	82.80	0	458	0.00%
2019/10/15	2	79.10	0	0.00	78.80	2	481	0.42%
2019/10/14	1	79.80	0	0.00	78.90	1	488	0.20%
2019/10/02	2	82.20	0	0.00	82.30	2	502	0.40%
2019/09/26	1	80.50	0	0.00	79.80	1	555	0.18%
2019/09/23	1	82.50	1	82.30	82.30	0	583	0.00%
2019/09/19	1	84.40	0	0.00	84.50	1	574	0.17%
2019/09/17	1	83.50	0	0.00	83.50	1	554	0.18%
2019/09/12	0	0.00	1	84.00	82.80	-1	555	-0.18%
2019/09/05	0	0.00	1	80.60	80.70	-1	542	-0.18%
2019/08/30	0	0.00	1	78.50	78.60	-1	557	-0.18%
2019/08/29	0	0.00	1	78.50	78.10	-1	553	-0.18%
2019/08/26	1	76.80	1	76.30	76.60	0	540	0.00%
2019/08/23	1	77.70	0	0.00	77.70	1	539	0.19%
2019/08/21	0.1	77.30	0	0.00	77.10	0.1	534	0.02%
2019/08/19	0	0.00	4	75.75	75.60	-4	536	-0.75%
2019/08/16	1	74.40	1	73.00	74.50	0	545	0.00%
2019/08/02	4	74.38	0	0.00	73.50	4	592	0.67%
2019/08/01	0	0.00	1	77.00	76.20	-1	658	-0.15%
2019/07/31	0	0.00	4	76.80	77.00	-4	665	-0.60%
2019/07/29	2	74.70	0	0.00	74.90	2	660	0.30%
2019/07/26	3	75.73	1	76.30	75.60	2	664	0.30%
2019/07/25	0	0.00	1	77.30	77.50	-1	659	-0.15%
2019/07/24	2	79.00	0	0.00	78.30	2	656	0.30%
2019/07/22	0	0.00	1	77.40	77.20	-1	650	-0.15%
2019/07/19	2	77.70	0	0.00	78.00	2	651	0.31%
2019/07/18	1	77.70	1	78.40	77.00	0	654	0.00%
2019/07/17	2	80.85	0	0.00	79.50	2	658	0.30%
2019/07/11	0	0.00	1	80.40	79.90	-1	676	-0.15%
2019/07/10	0	0.00	1	79.40	79.80	-1	686	-0.15%
2019/07/09	1	81.00	1	80.00	79.00	0	698	0.00%
2019/07/08	3	81.60	0	0.00	81.30	3	715	0.42%
2019/07/05	1	83.40	1	84.10	84.20	0	719	0.00%
2019/07/03	3	84.57	3	86.17	83.10	0	735	0.00%
2019/07/02	1	81.00	0	0.00	82.20	1	707	0.14%
2019/07/01	0	0.00	12	79.06	80.00	-12	694	-1.73%
2019/06/28	1	77.30	0	0.00	77.70	1	690	0.14%
2019/06/19	0.5	75.90	0	0.00	75.70	0.5	729	0.07%
2019/06/13	1	76.40	1	75.40	75.40	0	790	0.00%
2019/06/12	0.2	75.50	0	0.00	75.10	0.2	801	0.02%
2019/05/23	0	0.00	1	69.60	70.10	-1	929	-0.11%
2019/05/15	2	75.20	0	0.00	75.60	2	1,296	0.15%
2019/05/14	1	71.80	0	0.00	73.40	1	1,299	0.08%
2019/05/13	0	0.00	4	73.30	72.00	-4	1,298	-0.31%
2019/05/10	2	75.20	0	0.00	74.70	2	1,306	0.15%
2019/05/09	11	76.23	2	76.50	74.30	9	1,301	0.69%
2019/05/07	2	84.50	0	0.00	84.00	2	1,249	0.16%
2019/05/06	3	85.33	2	85.05	85.00	1	1,247	0.08%
2019/04/29	1	85.40	1	85.50	85.20	0	1,258	0.00%
2019/04/25	1	87.50	1	87.60	87.60	0	1,282	0.00%
2019/04/24	1	88.60	1	88.20	88.20	0	1,370	0.00%
2019/04/18	1	89.90	1	90.70	88.40	0	1,434	0.00%
2019/04/17	1	89.60	0	0.00	89.90	1	1,477	0.07%
2019/04/16	4	88.33	1	87.90	88.10	3	1,480	0.20%
2019/04/15	1	89.00	0	0.00	88.80	1	1,474	0.07%
2019/04/12	3	89.90	3	89.80	89.40	0	1,481	0.00%
2019/04/10	1	93.50	36	94.43	92.70	-35	1,471	-2.38%
2019/04/09	5	92.10	0	0.00	92.40	5	1,445	0.35%
2019/04/08	1	93.20	0	0.00	92.90	1	1,453	0.07%
2019/04/03	6	91.33	0	0.00	92.30	6	1,456	0.41%
2019/04/02	3	91.67	0	0.00	91.70	3	1,472	0.20%
2019/04/01	9	91.38	0	0.00	91.00	9	1,502	0.60%
2019/03/28	1	90.50	1	91.30	90.00	0	1,514	0.00%
2019/03/25	5	92.64	0	0.00	92.00	5	1,539	0.32%
2019/03/22	3	95.03	0	0.00	94.70	3	1,605	0.19%
2019/03/19	1	96.10	1	95.60	94.80	0	1,635	0.00%
2019/03/18	10	95.08	1	94.50	94.80	9	1,613	0.56%
2019/03/15	4	97.43	2	99.15	97.50	2	1,592	0.13%
2019/03/14	3	97.37	0	0.00	97.10	3	1,582	0.19%
2019/03/13	1	96.60	0	0.00	96.50	1	1,591	0.06%
2019/03/12	3	97.87	2	96.90	96.90	1	1,604	0.06%
2019/03/11	1	96.30	1	96.70	97.30	0	1,622	0.00%
2019/03/06	1	100.50	0	0.00	99.90	1	1,669	0.06%
2019/03/04	1	100.50	1	100.50	100.50	0	1,698	0.00%
2019/02/26	1	100.50	3	98.57	98.50	-2	1,713	-0.12%
2019/02/25	2	99.70	0	0.00	99.10	2	1,708	0.12%
2019/02/22	1	100.00	2	100.50	100.00	-1	1,705	-0.06%
2019/02/21	2	100.70	1	100.00	101.00	1	1,773	0.06%
2019/02/20	4	104.88	3	107.50	102.00	1	1,808	0.06%
2019/02/19	1	102.00	2	104.50	105.00	-1	1,750	-0.06%
2019/02/18	2	102.50	1	103.00	103.50	1	1,734	0.06%
2019/02/15	6	103.33	7	102.29	103.00	-1	1,711	-0.06%
2019/02/14	8	102.66	6	103.00	104.50	2	1,682	0.12%
2019/02/12	2	96.30	0	0.00	95.90	2	1,523	0.13%
2019/01/28	0	0.00	3	93.93	93.80	-3	1,574	-0.19%
2019/01/21	4	92.35	3	92.10	92.40	1	1,830	0.05%
2019/01/18	2	93.20	2	92.50	93.70	0	1,869	0.00%
2019/01/17	2	93.45	6.1	92.89	92.40	-4.1	1,927	-0.21%
2019/01/16	8	96.76	1	97.50	94.10	7	1,953	0.36%
2019/01/15	0	0.00	1	93.50	93.50	-1	1,865	-0.05%
2019/01/14	1	92.60	0	0.00	92.20	1	1,851	0.05%
2019/01/11	0	0.00	2	92.55	92.00	-2	1,848	-0.11%
2019/01/09	3	89.13	6.3	90.71	92.90	-3.3	1,817	-0.18%
2019/01/08	1	86.80	0	0.00	86.40	1	1,763	0.06%
2019/01/04	2	85.70	0	0.00	84.50	2	1,775	0.11%
2019/01/03	1	88.00	0	0.00	87.60	1	1,791	0.06%
2018/12/28	0	0.00	1	91.50	91.50	-1	1,796	-0.06%
2018/12/27	3	92.00	3	91.40	90.60	0	1,812	0.00%
2018/12/26	0	0.00	10	90.00	89.60	-10	1,801	-0.56%
2018/12/25	0	0.00	2	89.25	92.10	-2	1,794	-0.11%
2018/12/24	0	0.00	1	92.00	91.30	-1	1,805	-0.06%
2018/12/22	2	88.55	1	88.30	88.00	1	1,788	0.06%
2018/12/21	1	86.70	1	89.60	89.60	0	1,818	0.00%
2018/12/20	1	88.00	0	0.00	87.90	1	1,835	0.05%
2018/12/19	1	89.00	0.1	88.70	88.50	0.9	1,835	0.05%
2018/12/18	1.1	91.51	1	89.40	89.50	0.1	1,885	0.00%
2018/12/17	46	94.34	46	93.32	92.20	0	1,868	0.00%
2018/12/14	0	0.00	2	90.85	90.60	-2	1,798	-0.11%
2018/12/12	4	88.15	1	90.30	89.60	3	1,792	0.17%
2018/12/07	0	0.00	1	88.80	88.60	-1	1,810	-0.06%
2018/12/06	1	88.50	0	0.00	87.00	1	1,817	0.06%
2018/12/05	0	0.00	2	91.50	90.90	-2	1,817	-0.11%
2018/11/30	0	92.00	1	91.70	91.80	-1	1,816	-0.05%
2018/11/29	2	92.80	0	0.00	91.30	2	1,835	0.11%
2018/11/28	0	0.00	2	91.50	91.10	-2	1,814	-0.11%
2018/11/27	3	91.93	3	91.37	92.20	0	1,829	0.00%
2018/11/26	1	89.90	0	0.00	90.20	1	1,809	0.06%
2018/11/21	0	0.00	2	89.80	89.80	-2	1,788	-0.11%
2018/11/20	2	92.00	3	91.90	90.10	-1	1,795	-0.06%
2018/11/19	14	89.79	2	89.25	90.00	12	1,799	0.67%
2018/11/16	2	84.60	1	84.20	83.80	1	1,761	0.06%
2018/11/15	3	85.70	6	84.43	84.40	-3	1,757	-0.17%
2018/11/14	1	87.20	0	0.00	85.00	1	1,745	0.06%
2018/11/13	2	85.55	2	86.10	85.80	0	1,734	0.00%
2018/11/12	5	92.00	6	90.78	90.20	-1	1,714	-0.06%
2018/11/09	2	90.25	0	0.00	89.80	2	1,720	0.12%
2018/11/08	3	94.43	2	92.40	91.00	1	1,728	0.06%
2018/11/07	3	92.53	3	93.37	93.80	0	1,714	0.00%
2018/11/06	1	95.20	3	92.90	90.50	-2	1,722	-0.12%
2018/11/05	4	95.40	0	0.00	95.00	4	1,694	0.24%
2018/11/02	1	98.50	5	96.78	95.60	-4	1,687	-0.24%
2018/11/01	3	96.00	1	94.90	95.00	2	1,658	0.12%
2018/10/31	4	92.48	2	95.90	95.80	2	1,621	0.12%
2018/10/30	1	89.10	1	88.00	89.40	0	1,533	0.00%
2018/10/29	5	89.10	5	88.20	89.50	0	1,544	0.00%
2018/10/26	3	87.60	4	87.25	87.00	-1	1,537	-0.07%
2018/10/25	8	87.33	8	86.40	86.20	0	1,504	0.00%
2018/10/24	5	84.56	3	85.40	85.40	2	1,453	0.14%
2018/10/18	1	82.60	0	0.00	82.50	1	1,424	0.07%
2018/10/11	1	77.00	1	78.00	76.60	0	1,578	0.00%
2018/09/28	0	0.00	1	86.40	86.50	-1	1,621	-0.06%
2018/09/27	2	92.75	1	89.50	89.50	1	1,609	0.06%
2018/09/21	0	0.00	2	85.00	85.30	-2	1,704	-0.12%
2018/09/14	1	86.80	0	0.00	87.20	1	1,747	0.06%
2018/09/11	3	80.50	5	79.52	79.60	-2	1,775	-0.11%
2018/09/10	0	0.00	7	81.64	78.50	-7	1,791	-0.39%
2018/08/30	0	0.00	1	94.30	93.80	-1	2,355	-0.04%
2018/08/29	1	94.00	0	0.00	93.80	1	2,365	0.04%
2018/08/24	6	95.53	1	91.60	94.70	5	2,431	0.21%
2018/08/23	1	98.10	0	0.00	99.70	1	2,420	0.04%
2018/08/20	0.3	102.00	0	0.00	102.00	0.3	2,568	0.01%
2018/08/16	0	0.00	4	101.38	102.00	-4	2,658	-0.15%
2018/08/14	0	0.00	1	102.00	104.00	-1	2,732	-0.04%
2018/08/13	1	98.20	0	0.00	100.50	1	2,780	0.04%
2018/08/08	2	111.75	3	112.17	110.00	-1	2,781	-0.04%
2018/08/07	1	109.50	0	0.00	109.00	1	2,754	0.04%
2018/08/06	2	109.75	0	0.00	109.50	2	2,793	0.07%
2018/08/03	0	0.00	2	112.50	110.50	-2	2,821	-0.07%
2018/08/02	10	111.85	5	110.40	109.00	5	2,837	0.18%
2018/07/27	0	0.00	1	108.00	108.50	-1	3,020	-0.03%
2018/07/24	1	106.00	4	106.00	107.50	-3	3,111	-0.10%
2018/07/23	2	105.25	3	104.17	104.00	-1	3,182	-0.03%
2018/07/20	4	107.25	2	108.00	109.50	2	3,193	0.06%
2018/07/19	5	110.00	2	109.00	108.50	3	3,176	0.09%
2018/07/18	1	114.00	0	0.00	114.00	1	3,244	0.03%
2018/07/17	4	115.63	0	0.00	113.50	4	3,281	0.12%
2018/07/16	0	0.00	1	117.50	117.50	-1	3,259	-0.03%
2018/07/12	0	0.00	1	120.00	120.00	-1	3,269	-0.03%
2018/07/11	2	116.50	2	119.00	119.00	0	3,316	0.00%
2018/07/10	1	118.50	0	0.00	118.50	1	3,403	0.03%
2018/07/06	0	0.00	1	116.00	117.00	-1	3,444	-0.03%
2018/07/05	1	117.00	0	0.00	117.00	1	3,484	0.03%
2018/07/04	3	122.33	3	120.50	120.50	0	3,534	0.00%
2018/07/03	1	133.50	4	134.13	130.50	-3	3,608	-0.08%
2018/07/02	2	125.00	2	127.50	128.50	0	3,570	0.00%
2018/06/29	0	0.00	1	127.00	127.00	-1	3,562	-0.03%
2018/06/28	1	121.00	1	124.00	124.00	0	3,578	0.00%
2018/06/26	2	123.50	0	0.00	125.50	2	3,670	0.05%
2018/06/22	0	0.00	1	120.00	121.50	-1	3,715	-0.03%
2018/06/21	0	0.00	2	123.75	122.50	-2	3,757	-0.05%
2018/06/20	3	122.50	3	126.33	122.50	0	3,818	0.00%
2018/06/19	4	130.50	0	0.00	129.00	4	3,823	0.10%
2018/06/15	11	134.95	8	133.06	132.00	3	3,884	0.08%
2018/06/14	2	130.50	2	132.00	131.50	0	3,851	0.00%
2018/06/13	10	136.45	8	134.56	130.50	2	3,903	0.05%
2018/06/12	5	134.00	9	135.94	138.00	-4	3,818	-0.10%
2018/06/11	0	0.00	1	128.00	125.50	-1	3,645	-0.03%
2018/06/08	2	126.50	0	0.00	125.50	2	3,762	0.05%
2018/06/07	8	129.00	8	127.69	126.50	0	3,815	0.00%
2018/06/06	1	122.00	0	0.00	122.00	1	3,887	0.03%
2018/06/05	2	122.00	1	127.00	121.50	1	4,368	0.02%
2018/06/04	0	0.00	1	122.00	123.00	-1	4,390	-0.02%
2018/05/31	2	123.00	2	121.00	119.50	0	4,568	0.00%
2018/05/30	7	122.71	7	123.57	122.00	0	4,671	0.00%
2018/05/28	2	118.00	2	118.00	119.50	0	4,844	0.00%
2018/05/24	8	119.56	6	119.50	119.50	2	5,083	0.04%
2018/05/23	5	126.30	3	125.67	124.00	2	5,402	0.04%
2018/05/22	1	128.00	0	0.00	127.50	1	5,645	0.02%
2018/05/17	1	121.00	0	0.00	119.50	1	5,747	0.02%
2018/05/11	1	124.00	0	0.00	123.00	1	6,307	0.02%
2018/05/09	2	122.50	1	121.50	121.00	1	6,491	0.02%
2018/05/08	0	0.00	2	123.00	123.00	-2	6,653	-0.03%
2018/05/07	2	118.50	2	118.00	118.50	0	6,650	0.00%
2018/05/04	5	116.10	4	113.63	117.50	1	6,757	0.01%
2018/05/03	1	113.50	1	114.50	114.50	0	6,756	0.00%
2018/04/30	1	119.50	1	118.50	121.50	0	6,817	0.00%
2018/04/27	2	112.50	1	119.00	120.00	1	6,824	0.01%
2018/04/26	0	0.00	2	114.50	112.00	-2	6,738	-0.03%
2018/04/25	3	116.17	0	0.00	118.00	3	6,695	0.04%
2018/04/24	1	113.00	5	116.30	117.50	-4	6,687	-0.06%
2018/04/23	1	126.00	0	0.00	124.00	1	6,636	0.02%
2018/04/20	1	134.50	2	133.00	131.50	-1	6,590	-0.02%
2018/04/19	4	132.50	0	0.00	132.50	4	6,577	0.06%
2018/04/17	2	131.50	20	131.13	130.00	-18	6,611	-0.27%
2018/04/16	10	140.95	10	138.10	137.00	0	6,564	0.00%
2018/04/13	0	0.00	18	136.94	137.00	-18	6,500	-0.28%
2018/04/12	0	0.00	2	138.50	138.50	-2	6,501	-0.03%
2018/04/11	0	0.00	3	135.50	135.50	-3	6,490	-0.05%
2018/04/10	4	137.50	11	137.86	137.00	-7	6,462	-0.11%
2018/04/09	19	139.58	8	141.94	142.00	11	6,460	0.17%
2018/04/03	11	129.00	0	0.00	133.00	11	6,346	0.17%
2018/04/02	1	127.00	2	125.00	130.00	-1	6,314	-0.02%
2018/03/31	12	126.50	12	127.00	128.00	0	6,311	0.00%
2018/03/30	2	124.50	0	0.00	124.50	2	6,333	0.03%
2018/03/29	8	130.00	26	128.02	127.50	-18	6,382	-0.28%
2018/03/28	7	140.07	9	136.00	135.00	-2	6,338	-0.03%
2018/03/27	14	143.82	10	142.50	142.50	4	6,402	0.06%
2018/03/26	1	139.00	1	137.50	140.50	0	6,402	0.00%
2018/03/23	12	134.08	14	135.32	136.00	-2	6,412	-0.03%
2018/03/22	1	140.00	0	0.00	139.50	1	6,402	0.02%
2018/03/21	22	147.91	15	143.63	143.00	7	6,460	0.11%
2018/03/20	12	142.58	12	144.17	144.50	0	6,487	0.00%
2018/03/19	3	145.17	3	144.67	144.50	0	6,730	0.00%
2018/03/16	2	140.50	3	140.83	141.00	-1	6,717	-0.01%
2018/03/15	2	141.75	3	140.50	141.50	-1	6,771	-0.01%
2018/03/14	13	147.46	2	144.50	143.50	11	6,832	0.16%
2018/03/13	5.3	146.85	5	144.50	144.50	0.3	6,784	0.00%
2018/03/12	35	147.01	20	146.28	146.50	15	6,742	0.22%
2018/03/09	28	143.70	11	143.91	143.50	17	6,640	0.26%
2018/03/08	2	137.50	2	138.50	137.50	0	6,234	0.00%
2018/03/07	2	138.50	2	138.50	138.50	0	6,250	0.00%
2018/03/06	0	0.00	2	137.50	142.00	-2	6,196	-0.03%
2018/03/02	3	138.17	2	137.25	139.00	1	6,107	0.02%
2018/03/01	1	134.00	2	138.25	141.00	-1	6,126	-0.02%
2018/02/27	4	138.13	1	133.00	132.00	3	5,939	0.05%
2018/02/26	3	137.83	4	137.00	139.00	-1	5,853	-0.02%
2018/02/23	11	141.32	10	140.55	134.50	1	5,751	0.02%
2018/02/22	4	130.25	4.2	130.35	133.50	-0.2	5,453	0.00%
2018/02/07	4	124.63	6	123.67	120.50	-2	5,147	-0.04%
2018/02/06	5	119.40	2	118.50	116.50	3	5,027	0.06%
2018/02/05	13	127.50	13	128.50	129.00	0	4,909	0.00%
2018/02/02	1	125.00	1	128.00	127.50	0	4,771	0.00%
2018/02/01	1	126.00	0	0.00	124.00	1	4,710	0.02%
2018/01/31	2	122.25	1	125.00	125.00	1	4,677	0.02%
2018/01/29	2	114.25	2	118.25	120.50	0	4,441	0.00%
2018/01/24	0	0.00	2	104.00	105.50	-2	4,430	-0.05%
2018/01/23	1	110.50	0	0.00	108.00	1	4,410	0.02%
2018/01/10	1	111.00	1	112.00	112.00	0	5,411	0.00%
2018/01/03	4	120.00	4	118.50	119.00	0	5,902	0.00%
2018/01/02	0	0.00	1	115.00	117.50	-1	6,020	-0.02%