康普 (4739)-國泰-板橋券商分點個股進出

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
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
140張
產業
上市化學類股
804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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/22	2.1	59.23	0	0.00	59.20	2.1	344	0.61%
2024/04/19	4.4	58.55	0	0.00	58.30	4.4	342	1.29%
2024/04/18	1	61.30	0.1	61.20	61.20	0.9	333	0.27%
2024/04/17	2.1	61.08	2	60.80	60.80	0.1	334	0.03%
2024/04/16	1.2	59.52	2	59.70	59.40	-0.8	335	-0.25%
2024/04/15	2.6	61.64	0.5	61.31	61.10	2	332	0.61%
2024/04/12	2	63.20	1	63.30	63.20	1	326	0.31%
2024/04/11	0.2	64.30	2	64.15	63.70	-1.8	327	-0.55%
2024/04/10	1	65.10	0	64.86	64.90	1	330	0.29%
2024/04/09	0	63.42	0	63.60	63.70	0	330	0.00%
2024/04/08	5	63.50	0	0.00	63.30	5	332	1.51%
2024/04/03	0.1	64.12	0.1	64.70	64.90	0	333	0.00%
2024/04/02	0	0.00	0	65.00	64.90	0	334	0.00%
2024/04/01	0.1	63.00	2	63.50	63.40	-1.9	330	-0.58%
2024/03/29	1	63.10	0	63.20	62.90	1	331	0.30%
2024/03/27	1.1	64.06	1	63.60	63.60	0.1	332	0.03%
2024/03/26	0	65.06	1	64.40	63.30	-1	331	-0.30%
2024/03/25	0.2	64.33	0	0.00	64.60	0.2	330	0.07%
2024/03/22	0	63.98	1	64.50	64.70	-1	335	-0.29%
2024/03/21	1	63.70	1	63.40	64.00	0	337	0.00%
2024/03/20	0	62.90	0	0.00	63.30	0	348	0.00%
2024/03/19	1	63.50	0	63.50	63.30	1	351	0.29%
2024/03/18	2.2	61.79	1	62.10	62.80	1.2	352	0.34%
2024/03/15	1.1	63.60	0	0.00	63.40	1.1	349	0.30%
2024/03/14	0	64.90	0	0.00	64.90	0	349	0.00%
2024/03/13	2	64.90	3	65.00	64.90	-1	353	-0.28%
2024/03/12	1	65.70	0.1	66.00	66.30	1	359	0.27%
2024/03/11	3	64.13	3	63.93	64.40	0	368	0.00%
2024/03/08	4.1	63.91	1.3	64.55	63.40	2.7	411	0.67%
2024/03/07	4.2	65.17	2	65.10	65.20	2.2	416	0.52%
2024/03/06	1.3	67.28	0.1	67.20	66.60	1.2	489	0.25%
2024/03/05	1	67.50	1.1	67.43	67.00	-0.1	577	-0.02%
2024/03/04	0	67.50	1	67.40	67.40	-1	577	-0.17%
2024/03/01	2.1	67.70	0.1	68.10	67.30	2	577	0.34%
2024/02/29	0.1	68.75	0	68.40	67.90	0.1	577	0.01%
2024/02/27	1.1	68.90	0	0.00	68.70	1.1	579	0.18%
2024/02/26	0	68.70	1	69.90	69.90	-1	589	-0.17%
2024/02/23	5	68.56	1	68.50	68.10	4	593	0.68%
2024/02/22	0.2	70.20	1	70.00	70.00	-0.8	594	-0.13%
2024/02/21	1	71.30	0	0.00	71.00	1	604	0.17%
2024/02/20	0	71.05	0	0.00	70.70	0	605	0.00%
2024/02/19	0.1	71.50	0	0.00	71.40	0.1	606	0.02%
2024/02/16	1	69.00	0	0.00	69.50	1	615	0.16%
2024/02/15	1.1	66.35	5	66.30	66.40	-3.9	607	-0.64%
2024/02/05	0	68.10	0	0.00	68.20	0	602	0.00%
2024/02/02	0.1	69.10	0	69.60	68.60	0.1	601	0.01%
2024/02/01	0.1	69.40	1	69.30	69.20	-0.9	601	-0.15%
2024/01/31	2.1	69.42	1	70.00	69.30	1.1	603	0.18%
2024/01/30	0.1	70.50	0	0.00	70.10	0.1	603	0.02%
2024/01/29	0	70.50	0.1	71.00	70.60	-0.1	616	-0.01%
2024/01/25	0	0.00	3	69.90	69.80	-3	623	-0.48%
2024/01/24	0	0.00	1	70.60	70.50	-1	623	-0.16%
2024/01/23	1	70.70	1	70.60	70.60	0	627	0.00%
2024/01/22	0.1	69.42	2	69.80	70.00	-1.9	632	-0.31%
2024/01/19	3.2	69.34	4	70.62	69.10	-0.8	631	-0.12%
2024/01/18	0.1	70.46	0	0.00	70.30	0.1	626	0.01%
2024/01/17	2	72.05	2	71.80	71.60	0	623	0.00%
2024/01/15	0	0.00	0	74.40	74.20	0	621	0.00%
2024/01/12	0	73.60	3	73.50	73.40	-3	625	-0.48%
2024/01/10	2	75.15	1	73.70	73.50	1	635	0.16%
2024/01/09	2.2	73.63	0	0.00	73.80	2.2	638	0.34%
2024/01/08	0.2	74.89	0	0.00	74.20	0.2	638	0.02%
2024/01/05	1.3	75.12	0	0.00	74.60	1.3	641	0.21%
2024/01/04	0.2	75.55	2	75.80	74.80	-1.8	646	-0.28%
2024/01/03	3.1	76.18	2	76.10	76.00	1.1	651	0.17%
2024/01/02	3	77.37	0	0.00	77.10	3	649	0.46%
2023/12/29	2.1	77.95	1	78.40	78.20	1.1	650	0.17%
2023/12/28	2	78.10	1.1	78.43	78.70	0.9	652	0.14%
2023/12/27	0	77.55	0	0.00	77.90	0	657	0.00%
2023/12/26	2.2	77.42	1.5	77.50	77.30	0.7	659	0.11%
2023/12/25	0	77.40	0	0.00	77.10	0	661	0.00%
2023/12/22	1	78.29	0	0.00	78.10	1	669	0.15%
2023/12/21	0	0.00	3	78.23	77.90	-3	678	-0.44%
2023/12/20	1	77.70	2	77.30	77.80	-1	708	-0.14%
2023/12/19	1	77.50	1	77.00	76.80	0	717	0.00%
2023/12/18	1.2	78.25	1	79.09	78.10	0.1	718	0.02%
2023/12/15	1	79.69	5	80.20	79.50	-4	721	-0.55%
2023/12/14	5	78.62	5.1	78.88	78.90	-0.1	718	-0.01%
2023/12/13	2	78.00	0.6	78.00	77.60	1.4	726	0.20%
2023/12/12	0.1	78.60	2	78.60	78.10	-1.9	745	-0.25%
2023/12/11	3.1	79.20	2	79.00	78.60	1.1	832	0.13%
2023/12/08	1	79.00	0	0.00	79.00	1	872	0.11%
2023/12/07	1.1	80.73	1	81.00	78.90	0.1	872	0.01%
2023/12/06	1	81.50	0	0.00	80.50	1	866	0.12%
2023/12/05	4	83.30	6.1	82.47	81.20	-2.1	854	-0.24%
2023/12/04	0.2	81.75	2	81.65	81.40	-1.8	809	-0.22%
2023/12/01	23.6	84.55	27	84.36	82.80	-3.4	799	-0.43%
2023/11/30	27	83.16	11.4	83.88	84.00	15.6	721	2.16%
2023/11/29	1	78.60	4	79.00	78.80	-3	632	-0.47%
2023/11/28	0	0.00	2	78.90	79.00	-2	634	-0.31%
2023/11/27	2	78.10	0.2	78.10	77.70	1.9	631	0.29%
2023/11/24	0	78.40	0	0.00	78.80	0	631	0.00%
2023/11/22	0	78.80	4	78.30	78.80	-4	616	-0.65%
2023/11/21	3	78.13	3	77.67	77.90	0	610	0.00%
2023/11/20	1	78.81	0	78.60	78.60	1	604	0.17%
2023/11/17	0	0.00	3	77.30	77.10	-3	591	-0.51%
2023/11/16	2	76.35	3	76.90	77.10	-1	588	-0.17%
2023/11/15	17	77.02	18.3	76.99	76.60	-1.3	585	-0.22%
2023/11/14	0.1	74.63	0	0.00	74.40	0.1	571	0.02%
2023/11/13	4	74.35	3.3	74.11	74.00	0.7	575	0.12%
2023/11/10	5.1	76.10	0	75.50	75.20	5.1	572	0.89%
2023/11/09	10.1	76.50	0.3	76.57	76.60	9.8	571	1.71%
2023/11/08	2.9	77.53	0	0.00	77.30	2.9	575	0.51%
2023/11/07	2	76.87	2	77.40	77.90	0	574	0.01%
2023/11/06	4.2	76.98	3.2	77.44	77.50	1	581	0.17%
2023/11/03	11.2	74.31	10.1	75.62	75.80	1.1	582	0.19%
2023/11/02	1	73.20	2	73.10	73.40	-1	579	-0.17%
2023/11/01	1	72.60	1.5	72.43	72.40	-0.5	580	-0.09%
2023/10/31	0	0.00	12	72.20	71.60	-12	580	-2.07%
2023/10/30	1.1	72.65	0	0.00	72.70	1.1	579	0.19%
2023/10/27	4	74.20	0	0.00	73.90	4	588	0.68%
2023/10/26	1	75.10	3	75.20	74.70	-2	597	-0.33%
2023/10/25	0	0.00	4	77.20	76.70	-4	597	-0.67%
2023/10/24	0	76.50	0	0.00	76.10	0	598	0.00%
2023/10/23	0.8	77.38	6.1	77.94	76.60	-5.2	598	-0.87%
2023/10/20	0	0.00	0	77.81	77.90	0	599	-0.01%
2023/10/19	1	78.50	2	78.00	77.90	-1	601	-0.16%
2023/10/18	4	78.75	4	78.35	79.70	0	603	0.00%
2023/10/16	0	0.00	3	77.60	77.90	-3	592	-0.51%
2023/10/13	6	78.27	0	0.00	78.20	6	592	1.02%
2023/10/12	1	78.01	1	78.20	78.40	0	593	0.01%
2023/10/11	0	77.45	2	77.90	77.20	-2	590	-0.34%
2023/10/06	3	76.50	5	76.44	76.10	-2	587	-0.34%
2023/10/04	0	76.20	0	0.00	76.50	0	590	0.00%
2023/10/03	2	77.00	4	77.40	76.30	-2	592	-0.34%
2023/10/02	4	78.68	6	78.28	78.00	-2	586	-0.34%
2023/09/28	1	78.11	3	78.00	78.90	-2	586	-0.34%
2023/09/27	4	78.08	3.3	78.52	77.70	0.7	588	0.12%
2023/09/26	2	80.30	3	81.40	79.50	-1	581	-0.17%
2023/09/25	4.2	81.31	9.3	81.08	82.00	-5.1	575	-0.89%
2023/09/22	3	80.03	3	79.80	80.90	0	547	0.00%
2023/09/21	4	80.15	1	81.10	79.50	3	539	0.56%
2023/09/20	0	82.00	3	81.43	81.90	-3	533	-0.56%
2023/09/19	2.1	82.63	1.4	82.33	81.50	0.8	529	0.15%
2023/09/18	5.1	82.56	4	82.33	82.10	1.1	523	0.21%
2023/09/15	6.1	82.98	5.1	83.72	84.30	1	513	0.19%
2023/09/14	27.5	84.10	20.1	84.77	84.30	7.4	492	1.50%
2023/09/13	21.1	77.39	19.5	76.96	78.70	1.6	401	0.40%
2023/09/12	0	73.10	1.1	73.09	73.00	-1	367	-0.29%
2023/09/11	1.1	71.91	2.4	71.88	71.70	-1.3	370	-0.36%
2023/09/08	0	0.00	0.1	73.00	72.90	-0.1	374	-0.01%
2023/09/07	1	74.10	2	74.40	73.50	-1	391	-0.25%
2023/09/06	2	74.56	0	0.00	74.50	2	406	0.50%
2023/09/05	3	75.20	1	74.33	76.00	2	414	0.48%
2023/09/04	4	72.75	0	0.00	73.00	4	454	0.88%
2023/09/01	1	73.70	0	0.00	73.60	1	488	0.20%
2023/08/31	0	74.05	0	0.00	73.70	0	487	0.00%
2023/08/30	0	0.00	1	74.80	74.90	-1	491	-0.20%
2023/08/29	1	72.91	0	0.00	72.70	1	497	0.20%
2023/08/24	1.1	73.65	0	0.00	73.80	1.1	524	0.21%
2023/08/23	0	73.80	0	0.00	74.10	0	527	0.00%
2023/08/21	1	74.00	0	0.00	73.90	1	536	0.19%
2023/08/17	2	73.50	0	0.00	74.10	2	545	0.37%
2023/08/16	1.2	72.79	0.3	72.00	72.80	1	546	0.18%
2023/08/15	0.1	72.50	0	0.00	73.30	0.1	549	0.01%
2023/08/14	2.2	71.94	5.4	71.86	71.60	-3.1	556	-0.56%
2023/08/10	5.7	74.61	1	74.20	74.50	4.7	558	0.84%
2023/08/09	8	77.27	4.3	76.81	76.70	3.8	550	0.68%
2023/08/08	0.1	80.69	2	80.10	79.70	-1.9	540	-0.35%
2023/08/07	1.4	81.31	0	0.00	81.20	1.4	540	0.27%
2023/08/04	4.1	82.25	1	82.40	82.30	3.1	549	0.57%
2023/08/02	1.2	82.14	0	0.00	82.70	1.2	571	0.21%
2023/08/01	6	84.76	1	87.20	82.70	5	579	0.87%
2023/07/31	10.2	84.67	3	84.70	84.20	7.2	565	1.27%
2023/07/28	5.5	85.67	0	0.00	85.20	5.5	555	0.99%
2023/07/26	4	86.02	2	86.00	85.60	2	553	0.37%
2023/07/25	1	85.60	4.1	85.73	85.50	-3	550	-0.55%
2023/07/24	0.1	85.52	0.1	85.40	85.10	0	548	0.01%
2023/07/21	1	86.50	2	87.20	86.40	-1	547	-0.18%
2023/07/20	5.1	86.93	1	88.10	86.70	4.1	550	0.74%
2023/07/19	1.5	87.31	0	0.00	86.80	1.5	549	0.28%
2023/07/18	1.2	87.65	2	87.45	87.30	-0.8	554	-0.14%
2023/07/17	1.3	87.56	2	88.15	88.50	-0.7	563	-0.12%
2023/07/14	1.2	87.35	1	87.70	87.60	0.2	567	0.04%
2023/07/13	5.1	87.34	5.1	87.21	87.00	0	580	0.00%
2023/07/12	0.1	89.20	0.9	88.91	88.00	-0.7	587	-0.12%
2023/07/11	0.4	89.10	1	88.71	88.60	-0.6	596	-0.11%
2023/07/10	3.3	89.22	14.3	89.59	88.60	-11	598	-1.84%
2023/07/07	0.1	91.16	0	91.10	91.00	0.1	598	0.01%
2023/07/06	0	0.00	0.2	92.60	92.50	-0.2	606	-0.03%
2023/07/05	0.3	92.81	1.5	93.03	92.80	-1.2	605	-0.19%
2023/07/03	2	91.11	0	0.00	92.00	2	601	0.34%
2023/06/30	3	90.73	0.1	91.80	90.50	2.9	599	0.48%
2023/06/29	1	91.40	1.7	91.50	91.80	-0.7	601	-0.12%
2023/06/28	1.1	90.63	0	0.00	90.40	1.1	603	0.17%
2023/06/27	0.2	90.91	0.4	90.70	90.00	-0.2	610	-0.03%
2023/06/26	1	90.35	1	90.94	90.30	0	620	0.00%
2023/06/21	0	92.23	0	0.00	91.90	0	645	0.01%
2023/06/20	2	92.55	1	92.21	92.20	1	656	0.15%
2023/06/19	1	93.49	0.3	93.22	92.90	0.8	691	0.11%
2023/06/16	1.2	92.87	6	92.77	92.80	-4.8	710	-0.68%
2023/06/15	5.3	94.53	0.1	94.90	93.70	5.2	711	0.73%
2023/06/14	1	95.31	15	95.55	95.00	-14	709	-1.97%
2023/06/13	3.3	96.01	1	95.50	95.40	2.3	712	0.32%
2023/06/12	1.1	96.59	2	95.50	96.20	-0.9	703	-0.12%
2023/06/09	5.1	95.43	5	95.88	95.80	0.1	700	0.01%
2023/06/08	21.1	96.23	2.6	96.18	95.80	18.5	699	2.64%
2023/06/07	1.4	91.91	5	94.48	95.10	-3.6	673	-0.53%
2023/06/05	0.2	92.00	0	0.00	91.90	0.2	662	0.02%
2023/06/02	5	91.90	0	92.10	91.70	5	673	0.74%
2023/06/01	1.3	90.49	2.1	91.98	92.70	-0.8	678	-0.12%
2023/05/31	0.1	89.70	5	88.60	89.20	-4.9	656	-0.75%
2023/05/30	1.4	88.75	0	0.00	88.40	1.4	661	0.20%
2023/05/29	0	0.00	0	89.00	88.80	0	671	0.00%
2023/05/26	0.7	89.30	0	0.00	87.70	0.7	679	0.10%
2023/05/25	0	89.80	0	0.00	89.10	0	681	0.00%
2023/05/24	0	90.00	0	0.00	90.30	0	695	0.00%
2023/05/23	3.1	88.88	2	89.10	88.50	1	721	0.15%
2023/05/22	0.2	89.60	3	88.90	88.60	-2.8	739	-0.38%
2023/05/19	3	88.77	1	88.70	88.70	2	759	0.26%
2023/05/18	2	90.00	0	0.00	89.50	2	789	0.25%
2023/05/17	0	88.70	4	88.63	89.00	-4	831	-0.48%
2023/05/16	3	87.17	0	0.00	87.30	3	832	0.36%
2023/05/15	11.1	85.80	0	0.00	85.50	11.1	854	1.30%
2023/05/12	3	86.70	0	0.00	86.60	3	912	0.33%
2023/05/11	5	86.60	0	0.00	86.10	5	921	0.54%
2023/05/10	14	86.99	20.1	87.37	88.40	-6.1	962	-0.63%
2023/05/09	8.2	88.02	7	87.17	87.20	1.2	1,024	0.12%
2023/05/08	4	91.85	4.1	91.08	91.10	-0.1	1,006	-0.01%
2023/05/05	0	93.50	0	0.00	92.90	0	1,003	0.00%
2023/05/04	0	92.83	1	92.20	92.50	-1	1,020	-0.10%
2023/05/03	2	92.55	1	92.50	92.30	1	1,028	0.10%
2023/05/02	1.8	93.64	2.5	93.44	93.60	-0.7	1,039	-0.06%
2023/04/28	0	94.80	2	93.30	93.30	-2	1,056	-0.19%
2023/04/27	2.2	92.59	1	92.60	92.60	1.2	1,057	0.12%
2023/04/26	1	92.22	1	92.50	92.80	0	1,059	0.00%
2023/04/25	4.2	92.55	3.2	92.25	92.20	1	1,060	0.09%
2023/04/24	0	95.68	0	0.00	94.80	0	1,055	0.00%
2023/04/21	3	94.14	2.6	94.06	93.40	0.4	1,055	0.04%
2023/04/20	1.3	95.40	1.1	95.46	95.30	0.3	1,053	0.02%
2023/04/19	0	98.50	0	0.00	97.50	0	1,048	0.00%
2023/04/18	10.2	100.62	6.3	100.69	99.00	3.9	1,042	0.38%
2023/04/17	2.1	100.20	1	100.50	100.00	1.1	1,031	0.10%
2023/04/14	0	98.80	3	99.50	99.90	-3	1,020	-0.29%
2023/04/13	1	97.80	0	0.00	97.70	1	1,010	0.10%
2023/04/12	1.1	98.91	0	0.00	98.90	1.1	1,010	0.11%
2023/04/11	5.1	99.84	0.2	100.17	100.00	4.9	1,008	0.48%
2023/04/10	0	98.58	0	0.00	98.70	0	1,012	0.00%
2023/04/07	0	98.93	0	0.00	98.40	0	1,014	0.00%
2023/04/06	0	98.97	0	98.00	98.40	0	1,016	0.00%
2023/03/31	0	98.45	2	98.50	98.00	-2	1,025	-0.19%
2023/03/30	0	98.15	0	0.00	98.30	0	1,036	0.00%
2023/03/29	2.2	98.02	1.5	98.70	97.50	0.7	1,060	0.06%
2023/03/28	1.1	98.54	0	0.00	98.30	1.1	1,123	0.10%
2023/03/27	0.2	100.25	1	100.50	100.00	-0.8	1,126	-0.07%
2023/03/24	2	102.25	1.3	102.17	102.00	0.7	1,131	0.06%
2023/03/23	2	101.50	0.4	101.75	101.50	1.6	1,112	0.15%
2023/03/22	6.2	101.98	6	102.00	101.50	0.2	1,106	0.02%
2023/03/21	1.1	100.34	1	97.00	100.50	0.1	1,075	0.01%
2023/03/20	0.1	96.09	0	0.00	96.60	0.1	1,067	0.01%
2023/03/17	2	94.45	1	94.90	94.70	1	1,076	0.09%
2023/03/16	1.6	93.93	2	93.30	92.70	-0.4	1,084	-0.03%
2023/03/15	0.3	95.11	1	95.90	94.60	-0.7	1,096	-0.07%
2023/03/14	6.2	96.52	2.2	95.67	95.30	4	1,110	0.36%
2023/03/13	4.3	97.34	4.3	96.60	97.20	0	1,130	0.00%
2023/03/10	4.1	100.05	1	99.40	99.00	3.1	1,147	0.27%
2023/03/09	1	101.52	33	102.00	101.50	-32	1,173	-2.73%
2023/03/08	10	104.00	10	104.50	104.50	0	1,206	0.00%
2023/03/07	1	104.48	0.1	105.00	105.00	0.9	1,373	0.07%
2023/03/06	4.3	104.24	0	0.00	104.50	4.3	1,408	0.31%
2023/03/03	1.3	102.12	4	102.25	102.00	-2.7	1,459	-0.19%
2023/03/02	4	102.13	4	102.13	102.00	0	1,479	0.00%
2023/03/01	0	101.50	2	101.50	101.50	-2	1,484	-0.13%
2023/02/24	2.3	102.56	0.2	102.50	101.50	2.1	1,488	0.14%
2023/02/23	0.2	103.50	11	103.00	103.00	-10.8	1,488	-0.73%
2023/02/22	2	101.75	13.2	101.74	102.00	-11.2	1,509	-0.74%
2023/02/21	2	106.50	1.3	104.65	104.00	0.7	1,534	0.05%
2023/02/20	22	105.18	6	105.50	105.50	16	1,536	1.04%
2023/02/17	5.2	104.92	6.1	105.09	105.50	-0.8	1,611	-0.05%
2023/02/16	3	104.50	5.1	104.51	105.00	-2.1	1,655	-0.13%
2023/02/15	8.5	103.82	14.1	104.36	102.50	-5.5	1,643	-0.34%
2023/02/14	1.2	101.00	1.1	100.50	100.50	0.1	1,599	0.01%
2023/02/13	11.1	99.92	4.4	100.14	99.80	6.7	1,609	0.41%
2023/02/10	7.5	105.05	20	105.55	102.50	-12.5	1,605	-0.78%
2023/02/09	5	101.60	8.5	101.64	101.50	-3.5	1,568	-0.22%
2023/02/08	10.5	104.09	2.2	103.32	102.50	8.3	1,584	0.53%
2023/02/07	24.8	103.17	12.2	103.17	103.00	12.6	1,554	0.81%
2023/02/06	3	99.04	4	99.73	98.70	-1	1,537	-0.06%
2023/02/03	2	99.85	2	99.35	99.10	0	1,547	0.00%
2023/02/02	41.1	100.00	0	0.00	100.50	41.1	1,549	2.65%
2023/02/01	0	98.43	0	0.00	98.70	0	1,544	0.00%
2023/01/31	1	97.81	2.1	97.57	98.00	-1.1	1,556	-0.07%
2023/01/30	0.1	96.02	0	96.50	96.30	0	1,565	0.00%
2023/01/17	0.2	91.73	2	92.00	91.60	-1.8	1,560	-0.12%
2023/01/13	0.1	93.00	0	0.00	92.00	0.1	1,599	0.01%
2023/01/12	3	94.10	1	94.90	94.00	2	1,610	0.12%
2023/01/11	0	0.00	1	94.00	94.30	-1	1,623	-0.06%
2023/01/10	0	0.00	0.1	95.00	94.40	-0.1	1,654	0.00%
2023/01/09	8	94.80	5	94.74	95.10	3	1,699	0.18%
2023/01/05	1	92.90	11	93.04	92.70	-10	1,777	-0.56%
2023/01/04	0	92.55	1	92.90	92.30	-1	1,796	-0.05%
2023/01/03	1	92.00	1	90.90	92.70	0	1,822	0.00%
2022/12/30	4	92.78	2	93.20	91.50	2	1,834	0.11%
2022/12/29	1	90.80	0	0.00	91.40	1	1,836	0.05%
2022/12/28	2.1	92.61	6.5	92.57	91.20	-4.4	1,858	-0.24%
2022/12/27	1	95.60	1	95.90	94.60	0	1,866	0.00%
2022/12/26	4	95.43	4	95.90	95.10	0	1,881	0.00%
2022/12/23	2.1	94.31	5	94.76	94.90	-3	1,919	-0.15%
2022/12/22	2	97.05	2	97.00	96.00	0	1,962	0.00%
2022/12/21	4.1	98.51	4	96.93	96.00	0.1	1,999	0.00%
2022/12/20	19	102.06	21.1	100.24	97.50	-2	2,042	-0.10%
2022/12/19	7	100.01	4.1	98.99	97.70	3	2,026	0.15%
2022/12/16	2	100.50	2	101.25	100.50	0	2,038	0.00%
2022/12/15	1	102.00	2	102.25	102.50	-1	2,043	-0.05%
2022/12/14	0	0.00	1	100.50	101.50	-1	2,047	-0.05%
2022/12/13	0	101.00	0	0.00	100.00	0	2,052	0.00%
2022/12/12	1	99.90	1	101.00	100.50	0	2,071	0.00%
2022/12/09	2	100.75	3	100.33	100.00	-1	2,082	-0.05%
2022/12/08	3.1	101.98	6.1	101.08	102.00	-3	2,084	-0.14%
2022/12/07	3	101.00	12.1	100.59	100.00	-9.1	2,084	-0.43%
2022/12/06	2	102.50	38	103.13	101.00	-36	2,082	-1.73%
2022/12/05	12	104.75	10.1	105.00	103.50	2	2,080	0.09%
2022/12/02	3	105.17	9.1	105.33	105.50	-6.1	2,059	-0.29%
2022/12/01	16	104.25	5	104.10	104.50	11	2,056	0.53%
2022/11/30	15.1	102.47	22	102.82	102.50	-6.9	2,051	-0.34%
2022/11/29	41.5	106.79	36	106.07	103.00	5.5	2,034	0.27%
2022/11/28	10.1	101.65	12	101.83	101.50	-1.9	1,882	-0.10%
2022/11/25	34.1	99.87	14.2	99.77	100.00	19.9	1,890	1.05%
2022/11/24	2.2	95.70	11	96.94	97.60	-8.8	1,929	-0.46%
2022/11/23	2.1	95.86	1	95.60	94.80	1.1	1,936	0.06%
2022/11/22	0.1	94.30	5.2	94.33	93.80	-5.1	1,979	-0.26%
2022/11/21	2	95.80	0.1	96.11	95.60	1.9	2,128	0.09%
2022/11/18	5.1	98.37	5	97.94	96.40	0.1	2,173	0.00%
2022/11/17	11.2	99.97	24	100.02	99.50	-12.9	2,237	-0.58%
2022/11/16	19.3	98.40	2	98.75	98.10	17.3	2,436	0.71%
2022/11/15	41.1	98.85	35.1	99.65	99.70	6	2,610	0.23%
2022/11/14	33	96.04	49.2	94.41	97.80	-16.2	2,542	-0.64%
2022/11/11	2.1	91.86	4	92.08	91.30	-1.9	2,504	-0.08%
2022/11/10	1.1	91.41	10	92.20	91.40	-8.9	2,499	-0.36%
2022/11/09	1.1	91.63	31	92.00	92.00	-29.9	2,510	-1.19%
2022/11/08	10	90.74	16	93.08	90.70	-6	2,541	-0.24%
2022/11/04	9.1	92.36	5	92.26	92.40	4.1	2,548	0.16%
2022/11/03	4	90.90	7.5	90.84	91.30	-3.5	2,546	-0.14%
2022/11/02	18.2	91.80	19.1	91.49	91.00	-0.9	2,601	-0.04%
2022/11/01	2.5	88.60	21	88.31	89.00	-18.5	2,576	-0.72%
2022/10/31	0	0.00	1.2	87.45	87.50	-1.2	2,591	-0.05%
2022/10/28	0.1	85.60	0.2	85.40	84.90	-0.1	2,624	0.00%
2022/10/27	1	85.10	26	86.93	87.30	-25	2,659	-0.94%
2022/10/26	23	85.96	1	84.40	83.50	22	2,671	0.82%
2022/10/25	21	86.80	0	0.00	86.90	21	2,668	0.79%
2022/10/24	3	88.87	9.1	89.88	87.00	-6.1	2,682	-0.23%
2022/10/21	2	87.10	0	0.00	86.50	2	2,680	0.07%
2022/10/20	0	87.50	0	0.00	86.90	0	2,691	0.00%
2022/10/19	0	89.50	0.1	89.89	87.80	-0.1	2,709	0.00%
2022/10/18	4	89.38	6	88.42	89.20	-2	2,716	-0.07%
2022/10/17	16	86.57	13	86.79	88.60	3	2,802	0.11%
2022/10/14	3	86.83	6	87.58	87.40	-3	2,809	-0.11%
2022/10/13	29.1	86.16	23.1	84.43	83.20	6	2,819	0.21%
2022/10/12	11.1	90.25	10	91.30	90.60	1.1	2,792	0.04%
2022/10/11	25	91.78	6	90.75	90.50	19	2,795	0.68%
2022/10/07	16	97.50	3	98.40	96.10	13	2,813	0.46%
2022/10/06	6.1	98.75	1	99.20	99.00	5.1	2,842	0.18%
2022/10/05	3.1	100.98	4	100.00	98.10	-0.9	2,882	-0.03%
2022/10/04	2	96.90	1.2	97.72	99.00	0.8	2,924	0.03%
2022/10/03	24.1	94.04	21	96.13	96.10	3.1	2,937	0.11%
2022/09/30	11	93.19	19.1	91.92	95.10	-8.1	2,988	-0.27%
2022/09/29	14.3	95.06	14	95.35	93.30	0.3	3,037	0.01%
2022/09/28	30.1	97.98	27	97.00	94.70	3.1	3,033	0.10%
2022/09/27	24	100.98	19	100.43	101.50	5	3,038	0.17%
2022/09/26	16.4	106.40	21.5	106.28	104.50	-5.1	3,013	-0.17%
2022/09/23	0	114.00	2	115.50	114.00	-2	3,039	-0.07%
2022/09/22	2.1	117.50	2	116.50	117.50	0.1	3,052	0.00%
2022/09/21	0.1	114.22	0.2	113.39	114.00	-0.1	3,065	0.00%
2022/09/20	2	112.50	1	112.50	113.00	1	3,095	0.03%
2022/09/19	9.3	113.31	4	114.13	112.00	5.3	3,126	0.17%
2022/09/16	3.1	117.49	6	116.25	115.00	-3	3,151	-0.09%
2022/09/15	5.2	119.63	3.2	119.08	118.00	2	3,183	0.06%
2022/09/14	9.1	119.73	4	118.50	119.50	5.1	3,219	0.16%
2022/09/13	5	122.50	0	0.00	121.00	5	3,233	0.15%
2022/09/12	9	122.94	2.3	122.93	122.50	6.7	3,291	0.20%
2022/09/08	1.1	121.54	1	122.00	123.00	0.1	3,342	0.00%
2022/09/07	6.1	120.75	47.4	120.33	120.00	-41.3	3,394	-1.22%
2022/09/06	25.1	123.28	29	122.24	122.00	-3.9	3,420	-0.12%
2022/09/05	6.1	127.39	25	126.10	126.50	-18.9	3,541	-0.53%
2022/09/02	15	129.47	7	129.29	129.50	8	3,668	0.22%
2022/09/01	10.2	130.04	13.4	129.44	128.00	-3.2	3,779	-0.08%
2022/08/31	22.1	132.68	41.2	133.13	133.50	-19.1	3,915	-0.49%
2022/08/30	24	127.75	4	127.88	129.00	20	4,148	0.48%
2022/08/29	10.1	127.00	14	127.07	127.00	-3.9	4,125	-0.09%
2022/08/26	28.1	135.12	41	134.65	132.00	-13	4,094	-0.32%
2022/08/25	18.3	130.60	15	130.47	130.50	3.2	3,946	0.08%
2022/08/24	53	130.18	30	129.37	129.00	23	3,917	0.59%
2022/08/23	83.4	130.19	74	129.99	129.50	9.4	3,847	0.24%
2022/08/22	57.3	126.93	77.3	128.78	126.00	-20	3,675	-0.54%
2022/08/19	1.4	121.48	1.2	122.09	122.00	0.2	3,500	0.01%
2022/08/18	2	118.50	6	119.92	120.50	-4	3,489	-0.11%
2022/08/17	1	120.00	0	0.00	120.00	1	3,482	0.03%
2022/08/16	20.2	121.50	2	121.51	120.50	18.1	3,495	0.52%
2022/08/15	12.2	123.73	11	123.64	123.00	1.2	3,509	0.03%
2022/08/12	2	120.50	4.2	120.64	121.50	-2.2	3,484	-0.06%
2022/08/11	4.1	118.89	3	119.00	118.00	1	3,508	0.03%
2022/08/10	4.1	117.02	5	118.20	117.50	-0.9	3,537	-0.03%
2022/08/09	24.1	114.11	24	115.98	117.00	0.1	3,582	0.00%
2022/08/08	1	117.00	24	117.17	119.00	-23	3,561	-0.64%
2022/08/05	5	117.90	4	118.63	118.00	1	3,577	0.03%
2022/08/04	26.1	117.94	4.2	117.06	117.50	21.9	3,605	0.61%
2022/08/03	7.2	119.68	3	122.50	119.50	4.2	3,586	0.12%
2022/08/02	9	120.55	24	120.79	120.00	-15	3,580	-0.42%
2022/08/01	7.1	121.21	3	120.50	121.00	4.1	3,585	0.11%
2022/07/29	1	119.01	5	121.20	121.50	-4	3,608	-0.11%
2022/07/28	1.2	118.92	1	120.00	117.50	0.2	3,671	0.01%
2022/07/27	2	119.75	4	119.25	120.00	-2	3,733	-0.05%
2022/07/26	2.1	120.22	1	118.00	118.00	1.1	3,744	0.03%
2022/07/25	8	121.13	3	120.50	122.00	5	3,761	0.13%
2022/07/22	45.1	122.05	31	123.82	122.00	14.1	3,793	0.37%
2022/07/21	27.2	118.63	6	118.92	122.00	21.2	3,759	0.56%
2022/07/20	5	115.80	25.1	114.58	115.50	-20	3,740	-0.54%
2022/07/19	22	112.91	0	0.00	113.00	22	3,762	0.59%
2022/07/18	0	114.56	19	114.03	114.00	-19	3,791	-0.50%
2022/07/15	22.1	112.50	8	112.56	113.50	14.1	3,810	0.37%
2022/07/14	22.1	109.53	26	112.42	112.50	-3.9	3,845	-0.10%
2022/07/13	2	112.50	6	113.16	111.50	-4	3,856	-0.10%
2022/07/12	13	111.35	16	110.81	108.00	-3	3,873	-0.08%
2022/07/11	41	119.48	3	118.50	118.50	38	3,881	0.98%
2022/07/08	44	122.11	33	121.92	122.00	11	3,889	0.28%
2022/07/07	14	118.39	22	117.66	120.00	-8	3,881	-0.21%
2022/07/06	9	117.56	7	119.14	115.00	2	3,902	0.05%
2022/07/05	6	121.71	1	119.50	122.50	5	4,069	0.12%
2022/07/04	5	121.50	5	119.60	120.00	0	4,097	0.00%
2022/07/01	15.1	124.24	19	122.68	120.50	-3.9	4,215	-0.09%
2022/06/30	10	127.50	6	127.50	127.50	4	4,202	0.10%
2022/06/29	3	127.67	24.1	129.00	131.00	-21.1	4,259	-0.50%
2022/06/28	13	128.31	3	128.33	128.50	10	4,339	0.23%
2022/06/27	7	128.93	4	129.25	130.00	3	4,514	0.07%
2022/06/24	8	122.82	4	124.38	123.50	4	4,673	0.09%
2022/06/23	7.2	127.46	6	124.02	124.50	1.1	4,710	0.02%
2022/06/22	21.1	130.27	4	132.25	127.50	17.1	4,936	0.35%
2022/06/21	2.1	134.93	4.1	135.57	136.00	-2	5,288	-0.04%
2022/06/20	30.1	138.26	8.2	136.18	133.50	21.9	5,394	0.41%
2022/06/17	4.1	142.00	10.1	140.03	142.50	-6	5,378	-0.11%
2022/06/16	18.1	143.18	19	142.47	138.00	-0.9	5,459	-0.02%
2022/06/15	10.1	144.50	19.1	144.23	143.00	-9	5,654	-0.16%
2022/06/14	38.1	145.92	62.1	146.53	145.50	-23.9	5,779	-0.41%
2022/06/13	61	148.33	54.1	148.02	147.00	6.9	5,721	0.12%
2022/06/10	25.2	145.92	61.6	146.18	148.00	-36.4	5,721	-0.64%
2022/06/09	79.1	143.74	46.4	144.03	145.50	32.7	5,868	0.56%
2022/06/08	77.2	143.70	71.2	142.88	139.50	6	6,113	0.10%
2022/06/07	4	136.25	0	0.00	136.50	4	6,370	0.06%
2022/06/06	4	136.38	22.1	136.32	136.00	-18.1	6,527	-0.28%
2022/06/02	1	135.50	3	135.17	135.50	-2	6,602	-0.03%
2022/06/01	5.1	135.02	8	135.81	135.00	-2.9	6,668	-0.04%
2022/05/31	3	135.33	4.1	135.87	136.50	-1.1	6,704	-0.02%
2022/05/30	37	136.18	19.1	135.34	135.50	18	6,793	0.26%
2022/05/27	7	131.57	75.2	132.34	130.50	-68.2	6,808	-1.00%
2022/05/26	21	130.45	2	130.50	129.50	19	6,967	0.27%
2022/05/25	2	129.50	24	130.38	131.50	-22	7,006	-0.31%
2022/05/24	5.1	129.77	45	131.20	127.00	-39.9	7,106	-0.56%
2022/05/23	5	131.80	7	132.57	132.00	-2	7,204	-0.03%
2022/05/20	10	131.25	14	130.29	130.50	-4	7,243	-0.06%
2022/05/19	26	126.29	28	127.66	129.50	-2	7,301	-0.03%
2022/05/18	67	132.65	15	131.93	131.00	52	7,307	0.71%
2022/05/17	22	131.59	16.9	131.20	131.50	5.1	7,458	0.07%
2022/05/16	28.2	129.17	25	130.18	128.50	3.2	7,425	0.04%
2022/05/13	4.2	125.08	30	125.57	126.00	-25.8	7,444	-0.35%
2022/05/12	33.5	123.77	7	120.71	119.50	26.5	7,558	0.35%
2022/05/11	12	127.46	1	128.50	126.50	11	7,525	0.15%
2022/05/10	29.5	124.74	26	127.42	129.00	3.5	7,561	0.05%
2022/05/09	4	128.64	1	130.00	128.50	3	7,621	0.04%
2022/05/06	38.2	130.84	27	132.09	132.50	11.2	7,638	0.15%
2022/05/05	30	134.80	35.4	134.77	136.00	-5.4	7,638	-0.07%
2022/05/04	51.2	129.20	9.1	129.42	129.50	42.1	7,673	0.55%
2022/05/03	10.1	130.80	10.2	130.92	131.50	-0.1	7,634	0.00%
2022/04/29	13.1	131.66	12	132.58	129.50	1.1	7,654	0.01%
2022/04/28	23.3	131.84	2.1	130.78	131.50	21.2	7,704	0.28%
2022/04/27	19.1	129.73	23.1	130.31	134.00	-3.9	7,728	-0.05%
2022/04/26	11.3	135.72	11.2	133.87	132.50	0.1	7,783	0.00%
2022/04/25	11.4	136.02	16.3	136.04	135.00	-4.9	7,766	-0.06%
2022/04/22	9.9	146.32	22.4	144.64	143.00	-12.5	7,732	-0.16%
2022/04/21	4.4	148.73	2	148.75	147.50	2.4	7,729	0.03%
2022/04/20	20.2	149.70	12.3	149.88	150.00	7.9	7,722	0.10%
2022/04/19	4.6	146.70	4.5	147.32	147.00	0.1	7,691	0.00%
2022/04/18	10.4	144.11	10.3	142.98	143.00	0	7,664	0.00%
2022/04/15	13.6	147.22	24	147.17	145.00	-10.4	7,628	-0.14%
2022/04/14	7.9	153.03	5	152.70	152.00	2.9	7,603	0.04%
2022/04/13	8.2	155.31	6.1	155.34	153.00	2	7,598	0.03%
2022/04/12	23.5	153.44	22.2	153.21	155.00	1.3	7,586	0.02%
2022/04/11	45.4	160.54	46	158.99	156.50	-0.6	7,647	-0.01%
2022/04/08	26	154.23	23	155.72	156.50	3	7,480	0.04%
2022/04/07	33	156.28	26.6	156.39	150.00	6.4	7,424	0.09%
2022/04/06	8.2	159.89	3.3	160.37	161.00	4.9	7,301	0.07%
2022/04/01	28.2	163.82	28.2	163.63	163.00	0	7,260	0.00%
2022/03/31	33.5	162.10	19	162.26	163.00	14.5	7,208	0.20%
2022/03/30	33	164.24	52.8	164.88	165.50	-19.8	7,205	-0.28%
2022/03/29	53.4	163.77	43	163.31	161.00	10.4	7,342	0.14%
2022/03/28	5.2	160.23	5	160.70	159.50	0.2	7,245	0.00%
2022/03/25	87.7	163.12	69.2	161.32	158.00	18.6	7,221	0.26%
2022/03/24	57	162.78	108.7	162.47	165.00	-51.7	6,980	-0.74%	大賣/
2022/03/23	37	158.16	73	159.98	155.00	-36	6,606	-0.54%
2022/03/22	13.1	158.57	11.1	158.46	158.00	2.1	6,507	0.03%
2022/03/21	28.1	159.52	24.2	158.19	157.50	3.9	6,490	0.06%
2022/03/18	83	160.90	75	160.59	159.00	8	6,384	0.13%
2022/03/17	42	157.18	47.7	158.62	160.00	-5.7	6,173	-0.09%
2022/03/16	21.6	152.96	22.1	151.86	151.00	-0.5	6,063	-0.01%
2022/03/15	34.7	154.59	56.4	154.04	151.00	-21.7	6,161	-0.35%
2022/03/14	70.5	159.84	46.4	159.65	160.00	24.1	6,045	0.40%
2022/03/11	105.1	159.36	115.4	159.98	163.00	-10.3	5,795	-0.18%	大買/大賣/
2022/03/10	106.2	158.41	110.4	158.80	155.00	-4.2	5,405	-0.08%	大買/大賣/
2022/03/09	27	149.35	41.2	150.48	153.00	-14.2	4,886	-0.29%
2022/03/08	21	143.02	33.1	144.23	143.00	-12.1	4,810	-0.25%
2022/03/07	23.3	144.41	19.1	144.68	142.50	4.2	4,772	0.09%
2022/03/04	7.4	149.83	12.5	151.10	149.00	-5.1	4,810	-0.11%
2022/03/03	35.1	152.10	26.2	152.17	150.50	8.9	4,844	0.18%
2022/03/02	29.5	150.68	19.2	150.89	153.00	10.3	4,843	0.21%
2022/03/01	23.1	151.03	36.6	149.80	151.00	-13.5	4,828	-0.28%
2022/02/25	16.1	145.28	12	145.62	143.50	4	4,754	0.08%
2022/02/24	44	145.16	21.4	144.62	143.50	22.6	4,908	0.46%
2022/02/23	9.1	149.38	46.7	149.62	152.00	-37.7	4,901	-0.77%
2022/02/22	30	144.93	11.3	145.95	146.50	18.7	4,942	0.38%
2022/02/21	14	148.68	42.3	149.98	150.00	-28.3	5,527	-0.51%
2022/02/18	7.1	146.00	44.1	145.08	148.00	-37	5,693	-0.65%
2022/02/17	90.1	146.83	86.1	147.76	144.50	4	5,821	0.07%
2022/02/16	15.1	145.56	4.2	144.73	145.00	10.9	5,863	0.19%
2022/02/15	25.5	145.14	23.3	144.18	143.00	2.3	5,936	0.04%
2022/02/14	37.1	146.39	47	146.09	144.00	-9.9	6,110	-0.16%
2022/02/11	3.2	142.35	22.1	142.94	143.50	-18.9	6,116	-0.31%
2022/02/10	37.2	142.76	12	142.92	143.00	25.2	6,261	0.40%
2022/02/09	16.3	142.99	23.4	143.81	146.00	-7.1	6,378	-0.11%
2022/02/08	3.1	139.32	52.1	139.15	140.50	-49	6,471	-0.76%
2022/02/07	8.1	136.67	6	135.25	136.50	2.1	6,679	0.03%
2022/01/26	34.3	138.14	21	138.12	136.00	13.3	7,033	0.19%
2022/01/25	44	134.32	5.1	134.61	135.00	38.9	7,384	0.53%
2022/01/24	22.1	130.76	22	130.32	134.00	0	8,137	0.00%
2022/01/21	83	134.78	49	134.83	132.00	34	8,654	0.39%
2022/01/20	17.3	133.60	14	133.75	132.50	3.3	8,884	0.04%
2022/01/19	28.1	136.90	25.2	136.91	137.00	2.9	9,719	0.03%
2022/01/18	2.1	132.26	3.2	132.54	132.00	-1.1	10,566	-0.01%
2022/01/17	2.2	132.25	6.5	131.15	133.00	-4.3	11,043	-0.04%
2022/01/14	7.2	126.11	6	127.92	131.00	1.2	11,166	0.01%
2022/01/13	8.3	128.48	12	127.58	127.50	-3.7	11,282	-0.03%
2022/01/12	15.1	131.37	17.6	131.56	130.50	-2.5	11,387	-0.02%
2022/01/11	2.2	133.07	2	134.00	132.50	0.2	11,608	0.00%
2022/01/10	2.7	134.33	17	134.88	136.00	-14.3	11,716	-0.12%
2022/01/07	11.2	136.19	15.2	137.06	135.50	-4	11,879	-0.03%
2022/01/06	8.1	140.07	5.1	140.71	140.50	3	12,081	0.02%
2022/01/05	13.4	147.29	12	145.88	143.00	1.4	12,411	0.01%
2022/01/04	74.3	150.25	87.1	151.57	148.50	-12.8	12,618	-0.10%
2022/01/03	21.1	148.76	14	148.29	147.00	7.1	12,823	0.06%
2021/12/30	1	146.50	4	147.38	148.00	-3	12,927	-0.02%
2021/12/29	4.1	147.22	38.6	146.58	147.50	-34.6	12,991	-0.27%
2021/12/28	13.1	144.81	6.6	145.42	144.50	6.5	13,027	0.05%
2021/12/27	23.1	144.81	11.2	145.23	145.00	12	13,055	0.09%
2021/12/24	69.3	147.92	68	149.10	147.00	1.3	13,071	0.01%
2021/12/23	198.6	151.68	132.5	150.75	147.50	66.1	12,993	0.51%	大買/大賣/
2021/12/22	22.2	143.40	35.3	144.52	145.00	-13.1	12,687	-0.10%
2021/12/21	37.1	140.62	21.1	138.67	142.50	16.1	12,613	0.13%
2021/12/20	7.6	137.49	11	138.27	137.00	-3.5	12,602	-0.03%
2021/12/17	27.2	134.95	25	136.10	135.00	2.2	12,623	0.02%
2021/12/16	17	138.88	12	138.92	138.00	5	12,626	0.04%
2021/12/15	12	134.84	21.8	136.32	139.50	-9.7	12,633	-0.08%
2021/12/14	33.5	136.91	33.1	137.06	135.00	0.4	12,647	0.00%
2021/12/13	15.2	140.83	10.5	141.12	141.00	4.7	12,659	0.04%
2021/12/10	42	143.31	23.1	143.13	142.50	19	12,728	0.15%
2021/12/09	52.4	148.20	50.4	148.11	146.50	1.9	13,015	0.01%
2021/12/08	14	142.97	10	142.20	142.50	4	12,898	0.03%
2021/12/07	14	142.14	22	140.48	141.00	-8	12,952	-0.06%
2021/12/06	7.1	141.28	7	141.00	144.00	0.1	13,030	0.00%
2021/12/03	14.1	142.68	27	142.28	142.00	-12.9	13,053	-0.10%
2021/12/02	31.3	142.44	15	139.53	139.00	16.3	13,121	0.12%
2021/12/01	10.1	141.73	19	142.68	145.50	-8.9	13,177	-0.07%
2021/11/30	32	145.81	26.3	146.39	144.50	5.7	13,208	0.04%
2021/11/29	11.3	141.08	22.2	140.11	145.50	-10.9	13,291	-0.08%
2021/11/26	15.3	141.43	22.3	141.79	142.50	-7	13,330	-0.05%
2021/11/25	9.1	148.05	20	148.13	145.50	-10.9	13,659	-0.08%
2021/11/24	23.3	146.47	31.3	145.62	147.50	-8	13,788	-0.06%
2021/11/23	51.1	152.91	66	152.78	148.50	-14.9	14,060	-0.11%
2021/11/22	33.2	153.36	30.6	153.81	150.00	2.6	14,771	0.02%
2021/11/19	51.2	158.38	51.3	157.19	157.00	-0.2	15,030	0.00%
2021/11/18	225.4	162.93	174.8	162.15	155.50	50.7	15,321	0.33%	大買/大賣/
2021/11/17	73.5	159.08	49.2	157.73	155.00	24.3	15,486	0.16%
2021/11/16	56.2	157.39	52.3	157.24	155.50	3.9	15,748	0.02%
2021/11/15	55.3	155.06	54.1	154.82	160.00	1.2	16,121	0.01%
2021/11/12	32.2	151.70	31.1	151.63	151.50	1.1	16,089	0.01%
2021/11/11	50.8	152.51	39.3	152.60	151.50	11.5	16,228	0.07%
2021/11/10	31.1	145.47	31.1	145.65	150.00	0	16,164	0.00%
2021/11/09	44	149.27	34.1	149.69	149.50	9.9	16,175	0.06%
2021/11/08	22.4	149.71	34.1	148.80	149.50	-11.7	16,223	-0.07%
2021/11/05	49.2	150.24	36.4	150.80	151.50	12.9	16,311	0.08%
2021/11/04	66.5	149.72	81.4	148.33	149.00	-14.9	16,569	-0.09%
2021/11/03	78.4	155.26	85.2	155.13	156.00	-6.8	16,566	-0.04%
2021/11/02	132.1	160.24	75.2	159.68	154.00	56.9	16,636	0.34%	大買/
2021/11/01	228.5	173.12	177.3	173.12	171.00	51.3	16,465	0.31%	大買/大賣/
2021/10/29	153.2	167.41	167.2	169.54	171.50	-13.9	15,738	-0.09%	大買/大賣/
2021/10/28	42.6	150.88	83.7	151.47	156.00	-41.1	15,275	-0.27%
2021/10/27	273.7	153.23	232.3	154.17	153.50	41.4	15,079	0.27%	大買/大賣/
2021/10/26	164.3	149.48	158.2	151.04	149.00	6	14,249	0.04%	大買/大賣/
2021/10/25	90	135.03	111.8	137.84	140.50	-21.8	13,356	-0.16%	大賣/
2021/10/22	25	125.88	33	126.39	128.00	-8	12,987	-0.06%
2021/10/21	42.2	126.23	41	126.20	122.50	1.2	12,962	0.01%
2021/10/20	34	125.09	33	124.89	124.00	1	12,892	0.01%
2021/10/19	60	125.23	73	124.61	122.00	-13	12,971	-0.10%
2021/10/18	36	122.60	38	121.79	119.50	-2	12,996	-0.02%
2021/10/15	65.3	120.34	64.2	120.05	123.00	1.1	13,226	0.01%
2021/10/14	60	119.72	73	117.77	118.50	-13	13,152	-0.10%
2021/10/13	95.1	122.52	83	123.60	122.00	12.1	13,025	0.09%
2021/10/12	72	121.74	66	121.35	120.00	6	12,778	0.05%
2021/10/08	112.2	119.89	107.1	120.09	120.00	5.1	12,660	0.04%	大買/大賣/
2021/10/07	14	114.89	19.1	114.57	116.50	-5.1	12,398	-0.04%
2021/10/06	19	107.79	16	108.41	107.00	3	12,727	0.02%
2021/10/05	18	104.44	17	103.35	106.00	1	12,910	0.01%
2021/10/04	12	102.75	18.3	102.57	101.00	-6.3	12,941	-0.05%
2021/10/01	8.1	104.12	13	103.00	102.00	-4.9	13,020	-0.04%
2021/09/30	10	108.15	9	107.67	109.50	1	13,179	0.01%
2021/09/29	12.6	107.12	9	107.28	106.00	3.5	13,429	0.03%
2021/09/28	2	111.50	4.1	112.36	110.50	-2.1	13,549	-0.02%
2021/09/27	14	112.86	14	113.36	112.00	0	13,709	0.00%
2021/09/24	25	111.58	25	111.48	111.00	0	13,859	0.00%
2021/09/23	10.6	109.62	14	109.68	108.50	-3.4	13,951	-0.02%
2021/09/22	11.2	108.15	8	108.69	109.00	3.2	14,260	0.02%
2021/09/17	8.1	109.13	9	109.56	112.00	-0.9	14,509	-0.01%
2021/09/16	8	111.56	8	112.00	109.50	0	14,585	0.00%
2021/09/15	46.1	113.83	33	113.33	112.50	13.1	14,619	0.09%
2021/09/14	95	117.54	112.2	117.59	115.50	-17.2	14,525	-0.12%	大賣/
2021/09/13	12.1	113.50	17	113.82	112.50	-4.9	14,174	-0.03%
2021/09/10	24	112.31	38	112.63	112.00	-14	14,098	-0.10%
2021/09/09	25	112.04	22.1	112.39	113.00	2.9	14,010	0.02%
2021/09/08	24.1	108.70	19	108.50	107.50	5.1	13,904	0.04%
2021/09/07	29.1	107.30	29	107.57	112.00	0.1	13,856	0.00%
2021/09/06	51	112.40	44	111.38	112.50	7	13,734	0.05%
2021/09/03	17	112.88	17.3	113.48	112.00	-0.3	13,593	0.00%
2021/09/02	52.1	114.71	55.8	113.83	114.00	-3.7	13,504	-0.03%
2021/09/01	37.6	119.42	27.1	118.68	118.00	10.5	13,317	0.08%
2021/08/31	93.1	123.23	74	122.07	122.00	19.1	13,191	0.14%
2021/08/30	45.6	120.36	32.1	120.21	122.00	13.4	12,758	0.11%
2021/08/27	95.2	122.87	86	122.56	121.00	9.2	12,572	0.07%
2021/08/26	122.6	126.21	149.4	126.87	125.00	-26.9	12,189	-0.22%	大買/大賣/
2021/08/25	52.1	117.76	59	117.41	119.00	-6.9	11,297	-0.06%
2021/08/24	107.4	124.43	97.1	123.60	122.00	10.3	10,933	0.09%	大買/
2021/08/23	262.2	123.89	217	123.44	125.50	45.2	10,497	0.43%	大買/大賣/
2021/08/20	50	112.38	53.1	113.84	119.00	-3.1	9,685	-0.03%
2021/08/19	79.2	112.84	105.5	112.25	108.50	-26.3	9,177	-0.29%	大賣/
2021/08/18	28	104.32	64.2	106.34	109.50	-36.2	8,628	-0.42%
2021/08/17	40	106.45	33.3	105.74	101.00	6.7	8,435	0.08%
2021/08/16	29.3	104.10	29.5	105.18	105.00	-0.2	8,195	0.00%
2021/08/13	48	108.85	27	109.22	106.00	21	8,024	0.26%
2021/08/12	47.2	107.38	56	107.70	110.50	-8.8	7,854	-0.11%
2021/08/11	57.2	109.02	45	109.37	106.00	12.1	7,645	0.16%
2021/08/10	89.5	120.84	88.1	119.86	117.50	1.5	7,389	0.02%
2021/08/09	31	122.35	34.1	121.50	117.50	-3	6,966	-0.04%
2021/08/06	98.1	123.22	88.1	122.90	121.50	9.9	6,723	0.15%
2021/08/05	93	120.78	73.3	120.13	121.00	19.8	6,276	0.31%
2021/08/04	8	113.63	10.2	114.27	112.00	-2.2	6,025	-0.04%
2021/08/03	24.1	116.13	19	116.16	115.00	5.1	5,977	0.09%
2021/08/02	36	114.03	52.6	113.30	118.00	-16.6	5,880	-0.28%
2021/07/30	29.1	112.27	19.1	111.40	107.50	10	5,758	0.17%
2021/07/29	23	108.63	21	110.69	113.00	2	5,699	0.04%
2021/07/28	34.1	104.81	39.1	106.93	107.50	-5	5,626	-0.09%
2021/07/27	26.5	113.93	28.4	112.01	110.50	-1.8	5,535	-0.03%
2021/07/26	24.4	120.21	30.1	119.42	119.50	-5.7	5,446	-0.10%
2021/07/23	54.2	122.42	32	119.58	117.50	22.2	5,393	0.41%
2021/07/22	34	131.05	27.2	130.92	128.00	6.8	5,200	0.13%
2021/07/21	35.1	127.94	54.6	129.27	131.50	-19.5	4,918	-0.40%
2021/07/20	18.5	122.24	16.5	121.99	120.50	2	4,568	0.04%
2021/07/19	6.1	123.05	16.1	123.63	124.00	-10	4,463	-0.23%
2021/07/16	27	120.98	35.1	122.20	122.00	-8.1	4,377	-0.18%
2021/07/15	26	118.50	28.3	118.76	121.50	-2.3	4,269	-0.05%
2021/07/14	30.7	114.28	29.7	113.33	113.00	1	4,147	0.02%
2021/07/13	135.7	125.90	121.2	122.59	117.00	14.5	4,066	0.36%	大買/大賣/
2021/07/12	23.2	118.32	40.4	119.65	122.50	-17.2	3,624	-0.48%
2021/07/09	19	110.68	18	111.11	111.50	1	3,379	0.03%
2021/07/08	27.5	114.01	21.2	113.67	111.50	6.3	3,383	0.18%
2021/07/07	32.9	115.04	31.2	115.68	112.50	1.8	3,450	0.05%
2021/07/06	54.8	111.16	47.5	111.53	114.00	7.3	3,279	0.22%
2021/07/05	38.2	110.14	36	111.81	112.50	2.2	3,071	0.07%
2021/07/02	32	100.03	40	101.65	102.50	-8	2,919	-0.28%
2021/07/01	34.3	97.73	23	98.31	93.50	11.3	2,734	0.41%
2021/06/30	28.1	99.75	8	101.45	99.70	20.1	2,545	0.79%
2021/06/29	34.2	101.46	54.3	103.08	102.50	-20.1	2,432	-0.82%
2021/06/28	68	94.14	49	93.88	96.20	19	2,133	0.89%
2021/06/25	8	89.25	13.1	91.01	92.90	-5.1	1,856	-0.28%
2021/06/24	13	83.19	7	84.06	84.50	6	1,734	0.35%
2021/06/23	5	80.14	4	80.05	79.70	1	1,647	0.06%
2021/06/22	1	77.30	0.1	77.50	77.00	0.9	1,630	0.06%
2021/06/21	0	77.10	1	77.69	77.00	-1	1,630	-0.06%
2021/06/18	1	78.20	1	77.80	78.00	0	1,629	0.00%
2021/06/17	2	79.45	6	79.02	79.20	-4	1,628	-0.25%
2021/06/16	8	80.34	2	78.30	78.10	6	1,635	0.37%
2021/06/15	1	80.47	3.5	79.71	80.50	-2.5	1,619	-0.15%
2021/06/10	0.1	77.06	5	77.02	77.10	-4.9	1,607	-0.30%
2021/06/09	1	76.80	0	0.00	76.00	1	1,610	0.06%
2021/06/08	0	77.60	1	77.00	78.40	-1	1,621	-0.06%
2021/06/07	1	78.30	1	78.20	77.60	0	1,634	0.00%
2021/06/04	0	0.00	0.1	78.80	78.40	-0.1	1,639	-0.01%
2021/06/03	0	0.00	1	78.30	78.20	-1	1,647	-0.06%
2021/06/02	7	78.96	26.5	79.24	79.00	-19.5	1,652	-1.18%
2021/06/01	0	0.00	5	77.00	78.00	-5	1,632	-0.31%
2021/05/31	12	76.98	3	76.27	76.70	9	1,640	0.55%
2021/05/27	1	71.50	1	71.90	72.20	0	1,676	0.00%
2021/05/26	1	71.80	3	72.10	72.00	-2	1,748	-0.11%
2021/05/25	5	71.40	1	72.00	70.60	4	1,764	0.23%
2021/05/24	0	0.00	2	70.00	70.00	-2	1,761	-0.11%
2021/05/21	0	0.00	8	66.10	66.70	-8	1,777	-0.45%
2021/05/20	2	65.60	0	0.00	65.40	2	1,809	0.11%
2021/05/18	0	0.00	1	64.10	64.10	-1	1,857	-0.05%
2021/05/17	3	59.93	7	59.27	58.30	-4	1,864	-0.21%
2021/05/14	4	64.50	1	66.30	63.40	3	1,841	0.16%
2021/05/13	7	63.41	2	64.15	64.80	5	1,831	0.27%
2021/05/12	9.5	66.39	11	66.15	64.60	-1.5	1,831	-0.08%
2021/05/11	2	72.25	12	72.30	70.00	-10	1,798	-0.56%
2021/05/10	0	0.00	2	77.00	76.80	-2	1,778	-0.11%
2021/05/07	4	75.98	2	76.90	77.10	2	1,777	0.11%
2021/05/06	3	73.43	5	75.10	73.90	-2	1,782	-0.11%
2021/05/05	9	77.10	1	77.50	75.80	8	1,765	0.45%
2021/05/04	7.1	75.20	12.1	78.85	76.40	-5	1,751	-0.29%
2021/05/03	6	86.73	1	86.70	82.00	5	1,718	0.29%
2021/04/29	9	85.57	4	86.78	86.90	5	1,687	0.30%
2021/04/28	5	84.94	7	84.46	85.00	-2	1,649	-0.12%
2021/04/27	3	82.60	6.1	82.72	82.20	-3.1	1,636	-0.19%
2021/04/26	1	81.80	4	82.55	81.90	-3	1,634	-0.19%
2021/04/23	6	80.85	2	80.90	81.00	4	1,633	0.24%
2021/04/22	4	83.33	8.1	82.22	80.80	-4.1	1,644	-0.25%
2021/04/21	2	81.30	1.2	81.35	81.30	0.8	1,621	0.05%
2021/04/20	0	0.00	1	82.70	82.40	-1	1,615	-0.06%
2021/04/19	0	83.40	8	82.73	81.50	-8	1,617	-0.49%
2021/04/16	5.1	86.12	3.1	85.25	84.40	2.1	1,596	0.13%
2021/04/15	2.2	84.03	1	84.60	84.60	1.2	1,604	0.07%
2021/04/14	15.3	84.81	15.1	84.54	86.00	0.2	1,586	0.01%
2021/04/13	37.2	88.49	27	86.22	83.10	10.2	1,505	0.68%
2021/04/12	1	88.90	4.4	88.90	88.90	-3.4	1,329	-0.25%
2021/04/09	10	78.62	7.1	80.90	80.90	2.9	1,318	0.22%
2021/04/08	5	75.02	8	74.63	73.60	-3	1,267	-0.24%
2021/04/07	0.5	74.10	0	0.00	74.00	0.5	1,312	0.04%
2021/04/06	4.1	73.71	1	73.90	73.90	3.1	1,353	0.23%
2021/04/01	4	75.20	1	75.30	73.90	3	1,456	0.21%
2021/03/31	11	75.05	11	76.65	76.60	0	1,521	0.00%
2021/03/30	0	72.80	7	73.50	73.00	-7	1,501	-0.47%
2021/03/29	1	72.60	0	0.00	72.10	1	1,488	0.07%
2021/03/26	0	0.00	0.5	71.06	71.40	-0.5	1,489	-0.03%
2021/03/25	1	71.18	0	0.00	70.80	1	1,509	0.07%
2021/03/24	1	70.00	0	0.00	69.80	1	1,507	0.07%
2021/03/23	0	0.00	1	70.40	70.20	-1	1,519	-0.07%
2021/03/19	6	70.70	0	0.00	70.80	6	1,558	0.39%
2021/03/18	1	71.70	0	0.00	72.40	1	1,548	0.06%
2021/03/17	0	72.10	2	72.50	71.80	-2	1,548	-0.13%
2021/03/16	2	72.65	2	74.20	72.20	0	1,549	0.00%
2021/03/15	0	73.50	0	0.00	73.20	0	1,548	0.00%
2021/03/12	6	74.43	7	73.60	73.50	-1	1,547	-0.07%
2021/03/11	2	72.64	2	72.85	73.60	0	1,531	0.00%
2021/03/10	7.1	71.96	3.1	71.15	71.10	4	1,544	0.26%
2021/03/09	6	70.95	7	71.83	72.10	-1	1,541	-0.06%
2021/03/08	1	71.00	0	0.00	70.30	1	1,527	0.07%
2021/03/05	1	72.00	0	0.00	70.70	1	1,521	0.07%
2021/03/04	10	71.75	0	0.00	71.40	10	1,519	0.66%
2021/03/03	0	71.20	15	71.58	71.30	-15	1,525	-0.98%
2021/03/02	5	72.98	1	70.40	70.10	4	1,557	0.26%
2021/02/26	11.7	72.50	14.2	72.63	73.50	-2.5	1,526	-0.16%
2021/02/25	6	71.22	5	71.06	70.50	1	1,454	0.07%
2021/02/24	0	0.00	1	70.80	69.50	-1	1,428	-0.07%
2021/02/23	6	70.35	5.1	70.49	70.80	0.9	1,412	0.06%
2021/02/22	1	71.10	3.1	70.90	71.00	-2.1	1,385	-0.15%
2021/02/19	2	67.35	2	66.95	68.00	0	1,347	0.00%
2021/02/18	2	67.35	4	67.78	68.00	-2	1,331	-0.15%
2021/02/17	0.2	64.10	3.1	63.76	64.50	-2.9	1,283	-0.22%
2021/02/05	2	62.00	1	62.20	62.10	1	1,265	0.08%
2021/02/03	0	0.00	0.3	62.60	62.20	-0.3	1,255	-0.02%
2021/02/02	2	60.30	4	60.63	61.00	-2	1,236	-0.16%
2021/02/01	0	0.00	9.1	58.19	59.00	-9.1	1,220	-0.74%
2021/01/29	0.6	60.80	1	61.30	59.70	-0.4	1,211	-0.03%
2021/01/28	0	0.00	11.1	61.03	60.90	-11.1	1,197	-0.93%
2021/01/25	0	0.00	1	63.00	63.20	-1	1,172	-0.09%
2021/01/22	0	0.00	2	61.70	62.30	-2	1,167	-0.17%
2021/01/21	1	61.30	1	63.20	61.30	0	1,158	0.00%
2021/01/20	1	63.40	1	61.70	61.70	0	1,151	0.00%
2021/01/19	2	65.65	21.2	66.37	65.20	-19.2	1,133	-1.69%
2021/01/18	1	64.00	0	0.00	65.30	1	1,123	0.09%
2021/01/15	0	0.00	30	67.27	66.90	-30	1,111	-2.70%
2021/01/14	1	69.30	0	0.00	69.40	1	1,092	0.09%
2021/01/13	0	0.00	5	66.60	67.20	-5	1,073	-0.47%
2021/01/12	9	66.10	1	67.00	65.60	8	1,065	0.75%
2021/01/11	8	68.75	3	69.20	68.60	5	1,047	0.48%
2021/01/08	11.1	70.08	20	69.03	68.00	-8.9	1,032	-0.86%
2021/01/07	17	67.01	0	0.00	67.20	17	986	1.72%
2021/01/06	0	0.00	14	67.47	67.00	-14	975	-1.44%
2021/01/05	0.1	71.32	0	0.00	69.90	0.1	946	0.01%
2021/01/04	12	71.65	0	0.00	71.50	12	927	1.29%
2020/12/31	2.2	70.14	1	70.60	70.00	1.2	896	0.13%
2020/12/30	16	72.54	4.1	72.29	71.50	11.9	872	1.36%
2020/12/29	22.2	70.59	4	71.83	69.80	18.2	811	2.24%
2020/12/28	34	73.31	21	73.94	73.50	13	763	1.70%
2020/12/25	7	66.03	7	67.44	68.90	0	647	0.00%
2020/12/24	0	0.00	11	62.91	62.70	-11	540	-2.03%
2020/12/23	0	0.00	2	60.40	60.10	-2	514	-0.39%
2020/12/21	2	63.85	2	62.45	62.40	0	516	0.00%
2020/12/17	1	62.00	0	0.00	61.50	1	496	0.20%
2020/12/16	3	61.90	2	61.95	62.50	1	498	0.20%
2020/12/15	12	61.36	4	61.03	61.30	8	480	1.66%
2020/12/14	1	60.90	0	0.00	60.60	1	453	0.22%
2020/12/11	2	61.20	0	0.00	60.40	2	451	0.44%
2020/12/09	1	60.00	0	0.00	59.70	1	451	0.22%
2020/12/07	1	60.80	0	0.00	61.00	1	445	0.22%
2020/12/04	5	60.24	0	0.00	62.00	5	441	1.13%
2020/12/03	0.3	59.88	0	0.00	59.20	0.3	417	0.07%
2020/12/01	0.2	59.50	2	59.00	59.10	-1.8	429	-0.42%
2020/11/30	0.1	60.00	0.2	60.07	59.50	-0.1	439	-0.03%
2020/11/27	2.2	60.93	1	61.40	60.10	1.2	458	0.26%
2020/11/26	1	58.60	0	0.00	61.90	1	563	0.18%
2020/11/24	1	56.00	0	0.00	56.30	1	559	0.18%
2020/11/20	1	55.50	0	0.00	55.20	1	565	0.18%
2020/11/16	0	55.00	0	0.00	55.00	0	573	0.00%
2020/11/11	0	0.00	1	54.80	54.60	-1	582	-0.17%
2020/11/09	0	0.00	2	54.80	55.20	-2	583	-0.34%
2020/10/30	0	0.00	0.1	52.90	52.20	-0.1	586	-0.02%
2020/10/23	0	0.00	1	55.30	55.10	-1	590	-0.17%
2020/10/22	2	55.30	0	0.00	54.30	2	593	0.34%
2020/10/19	1	56.00	1	56.30	56.60	0	628	0.00%
2020/10/08	0	57.40	0	0.00	57.40	0	669	0.00%
2020/10/05	0	0.00	6	57.30	57.60	-6	690	-0.87%
2020/09/30	1	57.60	0	0.00	57.50	1	713	0.14%
2020/09/25	5	57.30	0	0.00	56.10	5	861	0.58%
2020/09/24	3	58.40	3	57.80	57.70	0	858	0.00%
2020/09/23	4	60.40	3	59.70	59.60	1	862	0.12%
2020/09/22	3	60.80	4	61.43	61.10	-1	863	-0.12%
2020/09/21	5	63.12	4	62.93	62.80	1	861	0.12%
2020/09/18	1	61.60	1	61.30	61.60	0	843	0.00%
2020/09/17	0	0.00	2	60.70	60.70	-2	837	-0.24%
2020/09/15	2	61.50	1	60.80	61.00	1	839	0.12%
2020/09/14	2	59.75	0	0.00	60.10	2	831	0.24%
2020/09/11	2	58.50	2	58.40	58.20	0	827	0.00%
2020/09/09	0	0.00	3	59.00	59.40	-3	823	-0.36%
2020/09/08	0	0.00	6	61.77	60.20	-6	823	-0.73%
2020/09/07	0	0.00	6	61.80	61.70	-6	825	-0.73%
2020/09/04	1	61.50	11	61.64	61.60	-10	823	-1.21%
2020/09/03	2	63.80	2	63.50	63.50	0	813	0.00%
2020/09/02	2	64.00	4	64.08	63.60	-2	831	-0.24%
2020/09/01	24	67.30	9	65.89	66.00	15	811	1.85%
2020/08/31	20	62.56	3	64.23	65.00	17	690	2.46%
2020/08/14	0	0.00	2	57.80	57.60	-2	695	-0.29%
2020/08/12	0	0.00	1	57.20	57.80	-1	697	-0.14%
2020/08/11	3	57.90	1	58.30	57.70	2	702	0.28%
2020/08/07	1	58.80	1	58.90	59.00	0	716	0.00%
2020/08/06	1	59.50	0	0.00	59.50	1	715	0.14%
2020/08/05	0	0.00	1	62.00	60.90	-1	723	-0.14%
2020/08/04	1	59.80	0	0.00	60.00	1	727	0.14%
2020/07/30	0	0.00	1	59.30	59.40	-1	740	-0.14%
2020/07/29	0	0.00	1	58.60	58.50	-1	753	-0.13%
2020/07/28	0	0.00	1	60.00	57.50	-1	762	-0.13%
2020/07/24	0	0.00	2	63.10	61.50	-2	832	-0.24%
2020/07/23	0	0.00	0.4	63.90	63.90	-0.4	845	-0.05%
2020/07/22	1	61.40	0	0.00	61.40	1	830	0.12%
2020/07/21	0	0.00	4	61.30	60.80	-4	828	-0.48%
2020/07/20	1	60.50	0	0.00	60.50	1	829	0.12%
2020/07/17	4	63.33	9	62.14	61.00	-5	835	-0.60%
2020/07/15	1	60.00	1	59.70	59.60	0	825	0.00%
2020/07/13	2	60.70	3	61.70	61.20	-1	849	-0.12%
2020/07/10	4	60.43	7	59.79	59.70	-3	855	-0.35%
2020/07/09	2	62.70	3	63.20	61.80	-1	861	-0.12%
2020/07/08	10	64.72	1	64.50	64.60	9	842	1.07%
2020/07/07	7	64.93	0	0.00	65.60	7	784	0.89%
2020/07/06	0	59.70	8	59.70	59.70	-8	710	-1.13%
2020/07/03	0	0.00	1	61.20	60.30	-1	711	-0.14%
2020/07/02	8	60.34	0	0.00	60.20	8	710	1.13%
2020/07/01	2	59.15	1	58.90	58.40	1	702	0.14%
2020/06/30	2	58.80	0	0.00	58.60	2	697	0.29%
2020/06/29	0	0.00	8	57.75	58.20	-8	694	-1.15%
2020/06/24	8	59.00	0	0.00	58.70	8	694	1.15%
2020/06/23	0	0.00	1	58.00	58.20	-1	699	-0.14%
2020/06/22	2	58.85	1	59.30	58.60	1	701	0.14%
2020/06/18	1	59.00	1	59.60	59.60	0	704	0.00%
2020/06/16	0	0.00	2	59.00	59.00	-2	706	-0.28%
2020/06/15	1	58.00	0	0.00	58.10	1	710	0.14%
2020/06/12	0	0.00	1	57.60	59.00	-1	713	-0.14%
2020/06/09	4	64.75	5	64.14	63.50	-1	727	-0.14%
2020/06/08	3.4	62.43	0	0.00	62.50	3.4	713	0.48%
2020/06/05	1	63.80	1	63.70	63.70	0	708	0.00%
2020/06/04	2	65.60	0	0.00	65.00	2	707	0.28%
2020/06/03	1	60.10	2	61.80	64.10	-1	663	-0.15%
2020/05/27	1	56.70	0	0.00	57.40	1	630	0.16%
2020/05/22	1	57.00	0	0.00	56.50	1	629	0.16%
2020/05/21	0	0.00	1	58.90	58.10	-1	626	-0.16%
2020/05/20	0	0.00	1	58.50	57.80	-1	624	-0.16%
2020/05/18	1	56.90	0	0.00	58.20	1	625	0.16%
2020/05/15	1	59.80	2	58.40	58.30	-1	621	-0.16%
2020/05/11	0	0.00	3	63.40	64.50	-3	596	-0.50%
2020/05/07	0	0.00	1	62.60	62.60	-1	582	-0.17%
2020/05/06	1	62.70	2	62.50	62.40	-1	579	-0.17%
2020/05/05	2	64.55	2	64.55	63.10	0	574	0.00%
2020/04/30	4	63.68	1	64.90	63.90	3	565	0.53%
2020/04/29	8	63.83	4	63.55	63.00	4	553	0.72%
2020/04/28	1	56.50	2	58.40	60.00	-1	496	-0.20%
2020/04/24	1	53.80	0	0.00	53.50	1	478	0.21%
2020/04/22	0	0.00	1	51.00	54.00	-1	472	-0.21%
2020/04/21	1	56.30	0	0.00	54.00	1	463	0.22%
2020/04/17	2	57.40	0	0.00	57.20	2	442	0.45%
2020/04/15	1	51.20	3	53.10	54.30	-2	416	-0.48%
2020/04/14	0	0.00	4	50.10	50.90	-4	402	-0.99%
2020/04/09	2	45.03	2	45.50	45.25	0	383	0.00%
2020/04/08	0	0.00	1	43.30	44.20	-1	379	-0.26%
2020/04/06	1	41.05	0	0.00	41.00	1	371	0.27%
2020/03/27	1	40.50	0	0.00	40.50	1	409	0.24%
2020/03/20	1	30.65	0	0.00	33.90	1	395	0.25%
2020/03/19	1	34.50	2	32.70	32.70	-1	391	-0.26%
2020/03/18	2	37.80	0	0.00	36.30	2	385	0.52%
2020/03/16	0	0.00	1	42.60	41.80	-1	360	-0.28%
2020/03/13	1	44.20	0	0.00	45.25	1	350	0.29%
2020/03/12	1	52.90	0	0.00	48.85	1	335	0.30%
2020/03/09	1	56.10	0	0.00	57.50	1	300	0.33%
2020/03/06	1	62.50	0	0.00	62.10	1	289	0.35%
2020/03/03	1	63.20	0	0.00	63.10	1	294	0.34%
2020/02/24	0	0.00	10	67.40	67.60	-10	290	-3.44%
2020/02/18	0	0.00	1	68.70	68.30	-1	296	-0.34%
2020/02/12	1	68.00	0	0.00	68.20	1	306	0.33%
2020/02/06	0	0.00	1	68.60	68.00	-1	310	-0.32%
2020/02/05	2	68.55	0	0.00	67.70	2	309	0.65%
2020/02/04	3	66.33	0	0.00	66.00	3	302	0.99%
2020/02/03	1	62.90	4	62.15	62.50	-3	298	-1.00%
2020/01/31	6	70.00	0	0.00	68.00	6	288	2.08%
2020/01/30	2	70.05	2	68.70	67.70	0	287	0.00%
2020/01/20	0	0.00	8	75.30	74.70	-8	277	-2.88%
2020/01/17	2	75.05	0	0.00	75.40	2	279	0.72%
2020/01/08	1	75.50	0	0.00	75.20	1	297	0.34%
2020/01/07	1	75.70	0	0.00	75.80	1	296	0.34%
2019/12/27	2	78.70	1	78.60	78.40	1	291	0.34%
2019/12/26	2	78.20	0	0.00	78.00	2	298	0.67%
2019/12/25	16	78.93	13	79.36	79.00	3	296	1.01%
2019/12/23	1	75.90	1	75.50	75.40	0	264	0.00%
2019/12/19	2	74.70	0	0.00	74.60	2	271	0.74%
2019/12/17	3	74.13	0	0.00	74.40	3	285	1.05%
2019/12/13	0	0.00	1	73.40	73.40	-1	309	-0.32%
2019/12/12	2	73.80	0	0.00	73.90	2	314	0.64%
2019/12/09	0	0.00	1	73.00	72.20	-1	338	-0.30%
2019/12/03	1	72.40	0	0.00	72.40	1	365	0.27%
2019/11/22	0	0.00	3	73.20	73.20	-3	392	-0.76%
2019/11/21	1	73.10	0	0.00	73.10	1	395	0.25%
2019/11/20	1	74.50	0	0.00	74.00	1	398	0.25%
2019/11/19	0	0.00	4	75.80	75.80	-4	396	-1.01%
2019/11/15	1	76.50	2	76.30	76.30	-1	406	-0.25%
2019/11/12	14	76.84	4	76.63	76.60	10	417	2.39%
2019/11/11	1	77.00	10	76.01	75.60	-9	419	-2.15%
2019/11/08	1	78.90	0	0.00	78.20	1	413	0.24%
2019/10/29	1	81.70	0	0.00	81.50	1	448	0.22%
2019/10/28	0	0.00	1	82.30	82.40	-1	451	-0.22%
2019/10/25	0	0.00	20	82.20	82.00	-20	453	-4.41%
2019/10/24	0	0.00	1	84.10	82.80	-1	458	-0.22%
2019/10/21	0	0.00	1	80.50	80.80	-1	456	-0.22%
2019/10/18	2	79.65	0	0.00	79.60	2	459	0.44%
2019/10/17	0	0.00	1	79.60	79.70	-1	461	-0.22%
2019/10/16	0	0.00	1	79.30	79.50	-1	469	-0.21%
2019/10/09	0	0.00	1	79.20	79.20	-1	489	-0.20%
2019/10/08	0	0.00	0.1	80.30	80.30	-0.1	489	-0.01%
2019/10/07	10	80.60	0	0.00	80.30	10	492	2.03%
2019/10/03	0	0.00	1	81.20	81.50	-1	494	-0.20%
2019/10/02	14	81.99	3	81.60	82.30	11	502	2.19%
2019/10/01	0	0.00	2	80.00	81.10	-2	506	-0.39%
2019/09/27	0	0.00	2	80.20	79.40	-2	514	-0.39%
2019/09/25	1	79.90	0	0.00	80.00	1	575	0.17%
2019/09/24	1	81.60	0	0.00	81.30	1	582	0.17%
2019/09/23	2	82.40	1	82.30	82.30	1	583	0.17%
2019/09/20	1	83.70	0	0.00	83.80	1	583	0.17%
2019/09/19	0	0.00	2	84.40	84.50	-2	574	-0.35%
2019/09/18	1	82.20	2	81.80	81.80	-1	562	-0.18%
2019/09/17	2	83.75	0	0.00	83.50	2	554	0.36%
2019/09/16	3.8	83.47	2	83.95	84.10	1.8	567	0.33%
2019/09/12	1	83.60	1	83.50	82.80	0	555	0.00%
2019/09/11	4	83.00	9	83.01	83.00	-5	553	-0.90%
2019/09/10	3	81.23	3	81.67	82.20	0	557	0.00%
2019/09/09	9	82.33	3	82.43	82.60	6	552	1.09%
2019/09/06	2	80.90	3.1	80.89	81.40	-1.1	542	-0.21%
2019/09/05	0	0.00	2	80.60	80.70	-2	542	-0.37%
2019/09/03	1	80.00	1	80.20	79.80	0	564	0.00%
2019/09/02	1	79.20	1	79.20	79.40	0	560	0.00%
2019/08/30	0	0.00	1	78.50	78.60	-1	557	-0.18%
2019/08/29	1	77.60	0	0.00	78.10	1	553	0.18%
2019/08/28	0	0.00	10	77.80	77.60	-10	552	-1.81%
2019/08/26	1	76.90	2	76.90	76.60	-1	540	-0.19%
2019/08/23	0	0.00	12	77.71	77.70	-12	539	-2.22%
2019/08/22	0	0.00	1	77.30	76.70	-1	536	-0.19%
2019/08/20	0	0.00	1	76.00	75.90	-1	537	-0.19%
2019/08/16	0	0.00	1	73.20	74.50	-1	545	-0.18%
2019/08/15	1	72.50	0	0.00	72.30	1	536	0.19%
2019/08/13	1	72.10	0	0.00	71.70	1	542	0.18%
2019/08/12	0	0.00	1	73.70	73.30	-1	546	-0.18%
2019/08/07	20	71.36	0	0.00	70.80	20	552	3.62%
2019/08/06	1	69.20	3	69.33	71.80	-2	566	-0.35%
2019/08/05	1	72.50	2	72.20	71.20	-1	576	-0.17%
2019/08/02	1	75.00	1	74.50	73.50	0	592	0.00%
2019/08/01	6	76.62	0	0.00	76.20	6	658	0.91%
2019/07/31	5	77.52	9	77.02	77.00	-4	665	-0.60%
2019/07/26	1	75.80	8	76.19	75.60	-7	664	-1.05%
2019/07/25	2	77.40	0	0.00	77.50	2	659	0.30%
2019/07/24	5	79.28	1	78.50	78.30	4	656	0.61%
2019/07/22	8	77.75	0	0.00	77.20	8	650	1.23%
2019/07/19	6	77.53	2	78.00	78.00	4	651	0.61%
2019/07/18	1	78.00	10	77.98	77.00	-9	654	-1.37%
2019/07/12	0	0.00	1	80.00	80.50	-1	666	-0.15%
2019/07/11	3	80.40	0	0.00	79.90	3	676	0.44%
2019/07/10	0	0.00	2	79.65	79.80	-2	686	-0.29%
2019/07/09	4	79.73	7	79.33	79.00	-3	698	-0.43%
2019/07/08	6	81.45	0	0.00	81.30	6	715	0.84%
2019/07/04	3	84.07	2	84.85	84.10	1	738	0.14%
2019/07/03	7	85.17	6	84.78	83.10	1	735	0.14%
2019/07/01	1	78.30	3	79.30	80.00	-2	694	-0.29%
2019/06/28	0	0.00	1	77.20	77.70	-1	690	-0.14%
2019/06/21	3	77.93	4	77.95	77.90	-1	725	-0.14%
2019/06/18	2	77.15	2	76.10	76.10	0	733	0.00%
2019/06/13	0	0.00	4	76.28	75.40	-4	790	-0.51%
2019/06/12	6	76.25	5	75.78	75.10	1	801	0.12%
2019/06/11	3	72.60	3	72.60	72.60	0	789	0.00%
2019/06/10	0	0.00	3	71.83	71.50	-3	789	-0.38%
2019/06/06	8	71.91	0	0.00	71.40	8	796	1.00%
2019/06/05	0	0.00	2	71.30	71.00	-2	807	-0.25%
2019/06/04	0	0.00	6	71.68	71.10	-6	830	-0.72%
2019/05/31	0	0.00	10	72.60	72.90	-10	852	-1.17%
2019/05/30	2	72.65	0	0.00	72.70	2	859	0.23%
2019/05/29	8	70.76	2	70.65	72.30	6	875	0.69%
2019/05/28	3	71.60	0	0.00	71.70	3	886	0.34%
2019/05/27	0	0.00	8	71.91	71.50	-8	906	-0.88%
2019/05/24	0	0.00	10	70.50	70.20	-10	918	-1.09%
2019/05/23	5	70.12	85	70.13	70.10	-80	929	-8.60%
2019/05/22	1	72.60	0	0.00	72.10	1	950	0.11%
2019/05/21	0	0.00	5	71.92	72.90	-5	1,016	-0.49%
2019/05/20	2	70.90	0	0.00	71.80	2	1,045	0.19%
2019/05/16	1	74.60	0	0.00	74.60	1	1,133	0.09%
2019/05/15	1	74.40	10	75.49	75.60	-9	1,296	-0.69%
2019/05/14	0	0.00	6	70.53	73.40	-6	1,299	-0.46%
2019/05/13	3	73.07	0	0.00	72.00	3	1,298	0.23%
2019/05/10	2	75.25	6	74.83	74.70	-4	1,306	-0.31%
2019/05/09	21	75.38	11	74.74	74.30	10	1,301	0.77%
2019/05/08	5	81.92	4	81.85	82.10	1	1,241	0.08%
2019/05/07	1	84.00	0	0.00	84.00	1	1,249	0.08%
2019/05/06	1	85.20	6	86.32	85.00	-5	1,247	-0.40%
2019/05/02	1	86.40	0	0.00	87.40	1	1,244	0.08%
2019/04/30	5	85.84	0	0.00	86.20	5	1,245	0.40%
2019/04/29	4	87.08	20	85.50	85.20	-16	1,258	-1.27%
2019/04/26	0	0.00	2	87.20	87.20	-2	1,260	-0.16%
2019/04/24	1	88.20	3	88.93	88.20	-2	1,370	-0.15%
2019/04/23	20	87.00	13	87.46	87.90	7	1,388	0.50%
2019/04/22	20	88.70	0	0.00	89.00	20	1,392	1.44%
2019/04/19	2	89.20	3	89.30	89.60	-1	1,410	-0.07%
2019/04/18	10	90.00	0	0.00	88.40	10	1,434	0.70%
2019/04/17	1	89.10	1	89.20	89.90	0	1,477	0.00%
2019/04/16	2	88.10	0	0.00	88.10	2	1,480	0.14%
2019/04/15	1	89.50	0	0.00	88.80	1	1,474	0.07%
2019/04/12	2	89.30	5	89.10	89.40	-3	1,481	-0.20%
2019/04/11	4	91.58	5	92.04	91.10	-1	1,476	-0.07%
2019/04/10	4	94.00	2	93.50	92.70	2	1,471	0.14%
2019/04/09	1	92.40	11	92.12	92.40	-10	1,445	-0.69%
2019/04/08	3	93.20	2	93.05	92.90	1	1,453	0.07%
2019/04/03	0	0.00	6	91.58	92.30	-6	1,456	-0.41%
2019/04/02	3	91.67	3	91.70	91.70	0	1,472	0.00%
2019/04/01	6	91.18	0	0.00	91.00	6	1,502	0.40%
2019/03/29	2	90.70	2	91.70	90.70	0	1,500	0.00%
2019/03/28	13	90.10	43	90.13	90.00	-30	1,514	-1.98%
2019/03/27	10	91.44	0	0.00	91.80	10	1,512	0.66%
2019/03/26	14	91.57	0	0.00	91.70	14	1,519	0.92%
2019/03/25	8	91.88	3	92.50	92.00	5	1,539	0.32%
2019/03/22	7	94.91	3	95.33	94.70	4	1,605	0.25%
2019/03/21	1	95.80	11	95.63	95.60	-10	1,608	-0.62%
2019/03/20	4	94.88	3	95.50	94.70	1	1,613	0.06%
2019/03/19	3	95.53	0	0.00	94.80	3	1,635	0.18%
2019/03/18	30	94.66	1	94.80	94.80	29	1,613	1.80%
2019/03/15	32	98.73	3	97.80	97.50	29	1,592	1.82%
2019/03/14	0	0.00	21	97.97	97.10	-21	1,582	-1.33%
2019/03/13	21	96.51	0	0.00	96.50	21	1,591	1.32%
2019/03/12	1	98.00	22	97.82	96.90	-21	1,604	-1.31%
2019/03/11	3.1	96.44	0	0.00	97.30	3.1	1,622	0.19%
2019/03/08	26	96.35	1	95.40	95.70	25	1,659	1.51%
2019/03/07	4	99.53	3	99.80	98.10	1	1,646	0.06%
2019/03/06	2	100.00	1	100.50	99.90	1	1,669	0.06%
2019/03/05	5	99.56	3	99.87	99.30	2	1,677	0.12%
2019/03/04	3	100.23	2	101.75	100.50	1	1,698	0.06%
2019/02/27	28	98.37	3	99.53	100.00	25	1,702	1.47%
2019/02/26	4	99.95	0	0.00	98.50	4	1,713	0.23%
2019/02/25	5	99.94	2	101.50	99.10	3	1,708	0.18%
2019/02/22	2	100.75	1	101.50	100.00	1	1,705	0.06%
2019/02/21	4	100.75	0	0.00	101.00	4	1,773	0.23%
2019/02/20	14	104.43	6	104.83	102.00	8	1,808	0.44%
2019/02/19	0	0.00	1	103.50	105.00	-1	1,750	-0.06%
2019/02/18	3	104.50	7	102.57	103.50	-4	1,734	-0.23%
2019/02/15	5	103.60	3	102.50	103.00	2	1,711	0.12%
2019/02/14	17	99.88	25	102.75	104.50	-8	1,682	-0.48%
2019/02/13	0	0.00	3	96.40	95.10	-3	1,523	-0.20%
2019/02/12	8	96.29	5	96.64	95.90	3	1,523	0.20%
2019/02/11	2	95.40	4	95.73	96.50	-2	1,537	-0.13%
2019/01/30	3	94.80	2	95.35	94.00	1	1,549	0.06%
2019/01/29	3	94.10	3	94.90	93.80	0	1,571	0.00%
2019/01/25	1	92.50	1	92.40	92.60	0	1,635	0.00%
2019/01/24	2	91.65	0	0.00	92.00	2	1,678	0.12%
2019/01/23	2	92.30	0	0.00	91.70	2	1,771	0.11%
2019/01/22	1	91.50	0	0.00	91.50	1	1,787	0.06%
2019/01/21	1	92.10	3	91.80	92.40	-2	1,830	-0.11%
2019/01/18	2	92.05	1	93.50	93.70	1	1,869	0.05%
2019/01/17	12	92.58	5	92.80	92.40	7	1,927	0.36%
2019/01/16	8	96.64	11	95.97	94.10	-3	1,953	-0.15%
2019/01/15	5	93.56	5	93.96	93.50	0	1,865	0.00%
2019/01/14	2	92.55	0	0.00	92.20	2	1,851	0.11%
2019/01/11	11	92.15	0	0.00	92.00	11	1,848	0.59%
2019/01/10	15	92.33	2	93.25	93.20	13	1,832	0.71%
2019/01/09	0	0.00	8.1	91.66	92.90	-8.1	1,817	-0.44%
2019/01/08	6	86.48	0	0.00	86.40	6	1,763	0.34%
2019/01/04	0	0.00	5	84.80	84.50	-5	1,775	-0.28%
2019/01/03	7	88.71	0	0.00	87.60	7	1,791	0.39%
2019/01/02	3	91.13	2	90.90	91.20	1	1,789	0.06%
2018/12/28	0	0.00	4	91.38	91.50	-4	1,796	-0.22%
2018/12/27	2	91.40	5.3	92.64	90.60	-3.3	1,812	-0.18%
2018/12/26	3	91.63	2	92.90	89.60	1	1,801	0.06%
2018/12/25	8	89.35	5	91.00	92.10	3	1,794	0.17%
2018/12/24	8	90.11	18	90.91	91.30	-10	1,805	-0.55%
2018/12/22	1	88.60	1	88.50	88.00	0	1,788	0.00%
2018/12/21	8	87.00	7	87.84	89.60	1	1,818	0.05%
2018/12/20	8	88.24	2	89.35	87.90	6	1,835	0.33%
2018/12/19	4	89.38	0	0.00	88.50	4	1,835	0.22%
2018/12/18	7	91.29	4	89.60	89.50	3	1,885	0.16%
2018/12/17	20	94.60	29	94.71	92.20	-9	1,868	-0.48%
2018/12/14	2	91.00	1	91.70	90.60	1	1,798	0.06%
2018/12/13	0	0.00	2	89.85	90.50	-2	1,793	-0.11%
2018/12/12	10.3	90.63	6	91.25	89.60	4.3	1,792	0.24%
2018/12/11	0	0.00	1	85.90	86.10	-1	1,778	-0.06%
2018/12/10	2	85.65	1	86.80	85.30	1	1,805	0.06%
2018/12/07	3	88.47	2	88.90	88.60	1	1,810	0.06%
2018/12/06	12	87.64	2	86.80	87.00	10	1,817	0.55%
2018/12/05	5	91.92	1	92.20	90.90	4	1,817	0.22%
2018/12/04	3	95.23	1	95.00	94.00	2	1,855	0.11%
2018/12/03	5	95.16	7	95.30	95.70	-2	1,848	-0.11%
2018/11/29	5	93.90	2	92.80	91.30	3	1,835	0.16%
2018/11/28	5	91.06	3	91.37	91.10	2	1,814	0.11%
2018/11/27	0	0.00	3.3	91.15	92.20	-3.3	1,829	-0.18%
2018/11/26	2	90.10	2	90.80	90.20	0	1,809	0.00%
2018/11/22	2	89.95	1	88.80	88.60	1	1,786	0.06%
2018/11/21	1	88.20	2	89.60	89.80	-1	1,788	-0.06%
2018/11/20	7	91.51	8	91.88	90.10	-1	1,795	-0.06%
2018/11/19	5	89.72	8	88.93	90.00	-3	1,799	-0.17%
2018/11/16	0	0.00	1	85.30	83.80	-1	1,761	-0.06%
2018/11/15	1	84.20	0	0.00	84.40	1	1,757	0.06%
2018/11/14	2	86.65	4	87.45	85.00	-2	1,745	-0.11%
2018/11/13	5	85.52	4	85.93	85.80	1	1,734	0.06%
2018/11/12	3	91.30	0	0.00	90.20	3	1,714	0.17%
2018/11/09	4	90.15	1	90.00	89.80	3	1,720	0.17%
2018/11/08	3	94.53	2	94.70	91.00	1	1,728	0.06%
2018/11/07	1	92.50	0	0.00	93.80	1	1,714	0.06%
2018/11/06	6	94.25	9	92.40	90.50	-3	1,722	-0.17%
2018/11/05	2	96.45	2	95.05	95.00	0	1,694	0.00%
2018/11/02	4	96.98	3	96.10	95.60	1	1,687	0.06%
2018/11/01	4	96.73	2	95.90	95.00	2	1,658	0.12%
2018/10/31	1	90.70	2	90.80	95.80	-1	1,621	-0.06%
2018/10/30	1	89.90	3	88.20	89.40	-2	1,533	-0.13%
2018/10/29	3	89.53	4	89.08	89.50	-1	1,544	-0.06%
2018/10/26	3	86.23	6	87.38	87.00	-3	1,537	-0.20%
2018/10/25	5	86.58	7	86.50	86.20	-2	1,504	-0.13%
2018/10/24	2	85.25	3	86.00	85.40	-1	1,453	-0.07%
2018/10/23	1	83.60	0	0.00	82.50	1	1,419	0.07%
2018/10/22	3	84.03	2	84.80	84.10	1	1,424	0.07%
2018/10/19	0	0.00	30	80.32	84.50	-30	1,424	-2.11%
2018/10/17	0	0.00	2	84.40	82.80	-2	1,455	-0.14%
2018/10/12	3	76.93	24	78.50	79.10	-21	1,568	-1.34%
2018/10/11	3	77.00	35	77.09	76.60	-32	1,578	-2.03%
2018/10/09	2	84.90	0	0.00	85.00	2	1,593	0.13%
2018/10/08	1	85.60	0	0.00	85.60	1	1,599	0.06%
2018/10/05	11	85.35	4	85.25	84.50	7	1,616	0.43%
2018/10/04	2	88.30	1	88.90	88.70	1	1,616	0.06%
2018/10/03	5	89.42	1	89.80	87.90	4	1,632	0.24%
2018/10/02	5	91.36	6	91.28	90.20	-1	1,632	-0.06%
2018/10/01	3	88.87	2	89.20	89.50	1	1,613	0.06%
2018/09/28	2	86.40	2	86.25	86.50	0	1,621	0.00%
2018/09/27	18	92.35	14	91.90	89.50	4	1,609	0.25%
2018/09/26	21	88.24	7	88.03	88.50	14	1,634	0.86%
2018/09/25	21	90.87	15.1	90.56	89.70	5.9	1,718	0.34%
2018/09/21	0	0.00	2	84.40	85.30	-2	1,704	-0.12%
2018/09/20	1	85.20	1	86.10	84.30	0	1,719	0.00%
2018/09/18	1	86.90	0	0.00	85.50	1	1,736	0.06%
2018/09/17	4	88.18	3	88.33	88.30	1	1,750	0.06%
2018/09/14	1	86.80	1	87.00	87.20	0	1,747	0.00%
2018/09/13	0	0.00	5	81.12	80.70	-5	1,730	-0.29%
2018/09/12	5	78.52	5	79.00	79.20	0	1,731	0.00%
2018/09/11	3	80.00	6	80.35	79.60	-3	1,775	-0.17%
2018/09/10	31	79.42	10	82.36	78.50	21	1,791	1.17%
2018/09/07	4	88.00	1	90.60	87.20	3	1,808	0.17%
2018/09/06	2	89.60	40	90.28	91.00	-38	1,824	-2.08%
2018/09/04	0	0.00	8	89.64	88.60	-8	2,196	-0.36%
2018/09/03	12	90.62	34	89.82	88.20	-22	2,224	-0.99%
2018/08/31	0	0.00	5	94.66	94.30	-5	2,239	-0.22%
2018/08/30	2	94.00	0	0.00	93.80	2	2,355	0.08%
2018/08/28	3	94.70	3	94.37	94.30	0	2,419	0.00%
2018/08/27	45	94.53	3	94.37	96.00	42	2,439	1.72%
2018/08/24	20	95.18	21	95.43	94.70	-1	2,431	-0.04%
2018/08/23	12	98.50	12	99.93	99.70	0	2,420	0.00%
2018/08/20	20	101.00	20	101.00	102.00	0	2,568	0.00%
2018/08/17	0	0.00	20	103.00	101.50	-20	2,600	-0.77%
2018/08/15	3	102.00	0	0.00	102.50	3	2,676	0.11%
2018/08/14	1	100.50	30	102.83	104.00	-29	2,732	-1.06%
2018/08/13	34	101.12	3	104.00	100.50	31	2,780	1.11%
2018/08/10	20	107.00	0	0.00	106.00	20	2,763	0.72%
2018/08/09	26	108.94	1	109.00	108.50	25	2,771	0.90%
2018/08/08	23	110.26	28	113.41	110.00	-5	2,781	-0.18%
2018/08/07	1	108.00	0	0.00	109.00	1	2,754	0.04%
2018/08/06	22	109.09	0	0.00	109.50	22	2,793	0.79%
2018/08/03	2	112.25	17	112.79	110.50	-15	2,821	-0.53%
2018/08/02	3	111.17	27	110.89	109.00	-24	2,837	-0.85%
2018/08/01	1	108.00	2	109.00	108.00	-1	2,874	-0.03%
2018/07/30	41	105.98	0	0.00	104.50	41	2,977	1.38%
2018/07/27	15	107.00	17	108.44	108.50	-2	3,020	-0.07%
2018/07/26	2	108.50	1	109.00	107.50	1	3,048	0.03%
2018/07/25	2	107.25	2	107.00	107.50	0	3,078	0.00%
2018/07/24	8	106.38	9	102.50	107.50	-1	3,111	-0.03%
2018/07/23	5	105.00	2	105.75	104.00	3	3,182	0.09%
2018/07/20	2	108.50	9	107.17	109.50	-7	3,193	-0.22%
2018/07/19	6	112.00	12	110.17	108.50	-6	3,176	-0.19%
2018/07/18	4	114.00	9	114.00	114.00	-5	3,244	-0.15%
2018/07/17	4	114.50	13	114.65	113.50	-9	3,281	-0.27%
2018/07/16	1	117.50	2	117.50	117.50	-1	3,259	-0.03%
2018/07/13	6	121.08	21	121.95	120.50	-15	3,268	-0.46%
2018/07/12	3	118.17	3	119.67	120.00	0	3,269	0.00%
2018/07/11	21	119.36	5	118.00	119.00	16	3,316	0.48%
2018/07/10	2	118.25	0	0.00	118.50	2	3,403	0.06%
2018/07/09	2	116.25	1	116.00	117.00	1	3,424	0.03%
2018/07/06	4	119.25	4	117.50	117.00	0	3,444	0.00%
2018/07/05	5	118.80	6	119.25	117.00	-1	3,484	-0.03%
2018/07/04	24	123.79	12	123.17	120.50	12	3,534	0.34%
2018/07/03	21	132.00	23	132.74	130.50	-2	3,608	-0.06%
2018/07/02	3	126.83	8	127.63	128.50	-5	3,570	-0.14%
2018/06/29	14	126.39	2	126.00	127.00	12	3,562	0.34%
2018/06/28	1	124.00	0	0.00	124.00	1	3,578	0.03%
2018/06/27	1	125.00	3	125.00	122.50	-2	3,615	-0.06%
2018/06/26	2	124.50	3	121.83	125.50	-1	3,670	-0.03%
2018/06/25	1	123.50	0	0.00	122.00	1	3,681	0.03%
2018/06/22	0	0.00	3	120.50	121.50	-3	3,715	-0.08%
2018/06/21	1	123.50	0	0.00	122.50	1	3,757	0.03%
2018/06/20	5	124.00	9	122.33	122.50	-4	3,818	-0.10%
2018/06/19	3	132.33	9	129.94	129.00	-6	3,823	-0.16%
2018/06/15	20	134.58	14	135.93	132.00	6	3,884	0.15%
2018/06/14	2	130.75	3	130.83	131.50	-1	3,851	-0.03%
2018/06/13	31	134.50	14	132.75	130.50	17	3,903	0.44%
2018/06/12	21	134.67	43	136.77	138.00	-22	3,818	-0.58%
2018/06/11	9	126.67	1	127.50	125.50	8	3,645	0.22%
2018/06/08	8	127.00	11	126.00	125.50	-3	3,762	-0.08%
2018/06/07	46	128.25	26	128.08	126.50	20	3,815	0.52%
2018/06/06	0	0.00	1	122.00	122.00	-1	3,887	-0.03%
2018/06/05	9	124.83	6	124.50	121.50	3	4,368	0.07%
2018/06/04	1	122.00	0	0.00	123.00	1	4,390	0.02%
2018/06/01	1	121.00	0	0.00	120.50	1	4,457	0.02%
2018/05/31	6	123.33	27	121.65	119.50	-21	4,568	-0.46%
2018/05/30	39	124.33	54	122.97	122.00	-15	4,671	-0.32%
2018/05/28	1	118.00	1	118.50	119.50	0	4,844	0.00%
2018/05/25	2	117.00	2	117.25	116.50	0	4,953	0.00%
2018/05/24	3	120.67	0	0.00	119.50	3	5,083	0.06%
2018/05/23	6	125.50	5	124.00	124.00	1	5,402	0.02%
2018/05/22	9	127.11	10	127.20	127.50	-1	5,645	-0.02%
2018/05/21	2	125.75	2	124.75	126.00	0	5,668	0.00%
2018/05/18	2	117.50	2	119.00	118.00	0	5,658	0.00%
2018/05/17	1	120.50	1	123.00	119.50	0	5,747	0.00%
2018/05/16	1	121.50	0	0.00	121.50	1	5,895	0.02%
2018/05/14	2	125.50	3	125.67	125.50	-1	6,164	-0.02%
2018/05/11	4	124.25	6	125.50	123.00	-2	6,307	-0.03%
2018/05/10	2	125.50	4	123.88	125.00	-2	6,406	-0.03%
2018/05/09	10	122.70	2	126.25	121.00	8	6,491	0.12%
2018/05/08	3	124.33	3	125.83	123.00	0	6,653	0.00%
2018/05/07	1	118.50	1	119.00	118.50	0	6,650	0.00%
2018/05/03	3	114.00	0	0.00	114.50	3	6,756	0.04%
2018/05/02	4	116.00	4	116.25	115.50	0	6,758	0.00%
2018/04/30	2	120.00	2	119.00	121.50	0	6,817	0.00%
2018/04/27	1	116.00	7	117.64	120.00	-6	6,824	-0.09%
2018/04/26	37	115.85	1	115.00	112.00	36	6,738	0.53%
2018/04/25	6	116.42	5	116.10	118.00	1	6,695	0.01%
2018/04/24	10	116.15	7	116.93	117.50	3	6,687	0.04%
2018/04/23	9	126.11	7	127.86	124.00	2	6,636	0.03%
2018/04/20	4	132.50	5	131.30	131.50	-1	6,590	-0.02%
2018/04/19	0	0.00	5	132.40	132.50	-5	6,577	-0.08%
2018/04/18	6	131.67	4	131.00	131.00	2	6,588	0.03%
2018/04/17	7	134.29	22	131.95	130.00	-15	6,611	-0.23%
2018/04/16	5	140.90	8	141.88	137.00	-3	6,564	-0.05%
2018/04/13	2	137.25	8	137.44	137.00	-6	6,500	-0.09%
2018/04/12	4	137.13	4	138.00	138.50	0	6,501	0.00%
2018/04/11	5	137.00	4	139.63	135.50	1	6,490	0.02%
2018/04/10	6	138.17	10.1	138.01	137.00	-4.1	6,462	-0.06%
2018/04/09	26	138.81	25	139.72	142.00	1	6,460	0.02%
2018/04/03	15	131.60	8	130.13	133.00	7	6,346	0.11%
2018/04/02	13	125.96	17	129.18	130.00	-4	6,314	-0.06%
2018/03/31	16	126.88	17	128.26	128.00	-1	6,311	-0.02%
2018/03/30	21	128.31	25	125.44	124.50	-4	6,333	-0.06%
2018/03/29	22	128.95	22	128.23	127.50	0	6,382	0.00%
2018/03/28	13	137.77	13	136.50	135.00	0	6,338	0.00%
2018/03/27	25	143.52	8	142.56	142.50	17	6,402	0.27%
2018/03/26	7	138.64	11	138.77	140.50	-4	6,402	-0.06%
2018/03/23	16	134.06	6	135.08	136.00	10	6,412	0.16%
2018/03/22	10	142.00	12	141.88	139.50	-2	6,402	-0.03%
2018/03/21	22	146.80	21	146.79	143.00	1	6,460	0.02%
2018/03/20	3	143.83	6	143.75	144.50	-3	6,487	-0.05%
2018/03/19	10	144.35	9	144.33	144.50	1	6,730	0.01%
2018/03/16	9	141.39	7	141.07	141.00	2	6,717	0.03%
2018/03/15	13	140.73	20	140.75	141.50	-7	6,771	-0.10%
2018/03/14	61	146.17	60	145.85	143.50	1	6,832	0.01%
2018/03/13	27	144.80	19	145.97	144.50	8	6,784	0.12%
2018/03/12	34	146.56	20	146.50	146.50	14	6,742	0.21%
2018/03/09	62	144.56	72	144.97	143.50	-10	6,640	-0.15%
2018/03/08	7	139.57	6	137.92	137.50	1	6,234	0.02%
2018/03/07	17	139.68	15	138.53	138.50	2	6,250	0.03%
2018/03/06	23	138.22	18	138.75	142.00	5	6,196	0.08%
2018/03/05	18	138.06	18	139.78	134.00	0	6,149	0.00%
2018/03/02	20	138.35	17	137.94	139.00	3	6,107	0.05%
2018/03/01	14	137.36	16	138.31	141.00	-2	6,126	-0.03%
2018/02/27	8	137.50	11	134.36	132.00	-3	5,939	-0.05%
2018/02/26	18	137.44	36	138.75	139.00	-18	5,853	-0.31%
2018/02/23	66	139.28	59	139.93	134.50	7	5,751	0.12%
2018/02/22	20	129.25	52	128.86	133.50	-32	5,453	-0.59%
2018/02/21	7	119.64	14	121.54	123.00	-7	5,209	-0.13%
2018/02/12	11	114.45	26	114.38	114.00	-15	5,176	-0.29%
2018/02/09	24	108.98	7	108.43	112.00	17	5,229	0.33%
2018/02/08	57	120.08	34	121.22	115.50	23	5,177	0.44%
2018/02/07	33	123.35	25	123.12	120.50	8	5,147	0.16%
2018/02/06	23	119.24	15	118.90	116.50	8	5,027	0.16%
2018/02/05	32	126.09	41	125.30	129.00	-9	4,909	-0.18%
2018/02/02	4	126.50	11	126.68	127.50	-7	4,771	-0.15%
2018/02/01	21	126.95	10	126.60	124.00	11	4,710	0.23%
2018/01/31	39.3	124.95	50	122.03	125.00	-10.8	4,677	-0.23%
2018/01/30	17	118.44	22	118.91	120.00	-5	4,472	-0.11%
2018/01/29	22	116.98	31	118.34	120.50	-9	4,441	-0.20%
2018/01/26	2	110.75	3	108.00	111.00	-1	4,417	-0.02%
2018/01/25	8	106.88	10	106.85	106.00	-2	4,400	-0.05%
2018/01/24	17	103.79	12	104.38	105.50	5	4,430	0.11%
2018/01/23	5	110.10	4	110.38	108.00	1	4,410	0.02%
2018/01/19	2	112.75	1	113.50	114.50	1	4,615	0.02%
2018/01/18	9	114.50	7	114.07	113.00	2	4,679	0.04%
2018/01/17	7	114.36	1	115.50	113.50	6	4,715	0.13%
2018/01/16	0	0.00	1	110.50	112.00	-1	4,782	-0.02%
2018/01/12	6	114.50	8	114.38	113.00	-2	5,153	-0.04%
2018/01/11	8	108.56	10	110.30	113.00	-2	5,356	-0.04%
2018/01/10	2	111.25	3	111.67	112.00	-1	5,411	-0.02%
2018/01/09	3	115.00	0	0.00	112.00	3	5,522	0.05%
2018/01/08	3	117.00	2	115.75	114.50	1	5,564	0.02%
2018/01/05	3	116.67	6	117.33	116.00	-3	5,632	-0.05%
2018/01/04	6	118.08	3	118.17	118.50	3	5,749	0.05%
2018/01/03	15	119.90	26	119.58	119.00	-11	5,902	-0.19%
2018/01/02	3	115.33	3	115.83	117.50	0	6,020	0.00%