康普 (4739)-華南永昌-台中券商分點個股進出

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▲0.55%
804人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

康普 (4739)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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	0	60.10	0	0.00	59.20	0	344	0.00%
2024/04/16	0.1	59.64	0	60.80	59.40	0.1	335	0.02%
2024/04/15	0	61.60	0	0.00	61.10	0	332	0.00%
2024/04/11	0	0.00	0	64.40	63.70	0	327	0.00%
2024/04/03	4	64.40	0	0.00	64.90	4	333	1.20%
2024/04/02	1	63.30	1	64.90	64.90	0	334	0.00%
2024/03/29	1	63.00	0	0.00	62.90	1	331	0.30%
2024/03/28	0	0.00	3	64.57	64.00	-3	333	-0.90%
2024/03/27	1	63.60	1	64.10	63.60	0	332	0.00%
2024/03/26	1	64.60	1	65.50	63.30	0	331	0.00%
2024/03/25	0	64.60	0	0.00	64.60	0	330	0.00%
2024/03/22	0	0.00	0.1	64.20	64.70	-0.1	335	-0.04%
2024/03/21	16	63.50	4	63.43	64.00	12	337	3.55%
2024/03/20	0	0.00	2	63.50	63.30	-2	348	-0.57%
2024/03/19	5	63.80	2	64.00	63.30	3	351	0.85%
2024/03/18	0.1	62.67	5	62.62	62.80	-4.9	352	-1.40%
2024/03/15	0	63.90	6	63.73	63.40	-6	349	-1.72%
2024/03/14	3	65.47	0	0.00	64.90	3	349	0.86%
2024/03/13	0	0.00	1	65.50	64.90	-1	353	-0.28%
2024/03/12	1	65.60	0	0.00	66.30	1	359	0.28%
2024/03/08	2.1	63.32	0	0.00	63.40	2.1	411	0.50%
2024/03/07	0	65.40	0	0.00	65.20	0	416	0.01%
2024/03/04	0	67.60	7	67.50	67.40	-7	577	-1.21%
2024/03/01	1	67.50	3	67.23	67.30	-2	577	-0.35%
2024/02/29	3	67.90	0	0.00	67.90	3	577	0.52%
2024/02/27	0	0.00	2	70.20	68.70	-2	579	-0.35%
2024/02/26	1	69.60	1	69.60	69.90	0	589	0.00%
2024/02/23	3	68.30	0	0.00	68.10	3	593	0.51%
2024/02/22	1	70.20	0.6	70.13	70.00	0.4	594	0.06%
2024/02/21	2	71.10	0	0.00	71.00	2	604	0.33%
2024/02/20	2	70.90	0	0.00	70.70	2	605	0.33%
2024/02/19	1.1	71.04	1	70.90	71.40	0.1	606	0.02%
2024/02/16	0.1	69.03	3	68.47	69.50	-2.9	615	-0.47%
2024/02/15	2.1	67.13	0	0.00	66.40	2.1	607	0.35%
2024/02/05	2.1	68.00	0	0.00	68.20	2.1	602	0.34%
2024/02/02	1.1	68.98	0	0.00	68.60	1.1	601	0.19%
2024/02/01	0.1	69.30	2.1	69.35	69.20	-2	601	-0.34%
2024/01/31	8	69.65	0	0.00	69.30	8	603	1.33%
2024/01/30	29	70.00	0.1	70.50	70.10	28.9	603	4.79%
2024/01/29	1	70.50	1	70.80	70.60	0	616	0.00%
2024/01/26	2	69.80	0	0.00	69.90	2	623	0.32%
2024/01/19	0	69.59	0	0.00	69.10	0	631	0.00%
2024/01/18	0	70.60	0	0.00	70.30	0	626	0.00%
2024/01/17	1	72.10	0	0.00	71.60	1	623	0.16%
2024/01/15	0	0.00	0.3	73.50	74.20	-0.3	621	-0.04%
2024/01/12	0	0.00	0.4	73.51	73.40	-0.4	625	-0.06%
2024/01/11	0	0.00	1	73.30	73.60	-1	626	-0.16%
2024/01/10	1	73.90	1	75.30	73.50	0	635	0.00%
2024/01/09	0	0.00	2	74.10	73.80	-2	638	-0.31%
2024/01/05	0	0.00	2	74.60	74.60	-2	641	-0.31%
2024/01/04	3	74.87	0	75.10	74.80	3	646	0.46%
2024/01/03	1	76.10	0	0.00	76.00	1	651	0.15%
2024/01/02	0	0.00	1.1	77.36	77.10	-1.1	649	-0.16%
2023/12/28	0	0.00	1	78.20	78.70	-1	652	-0.15%
2023/12/27	1	78.00	0.4	77.60	77.90	0.6	657	0.09%
2023/12/25	0	78.60	0	0.00	77.10	0	661	0.00%
2023/12/20	2	77.20	0	0.00	77.80	2	708	0.28%
2023/12/19	0	0.00	0.4	77.70	76.80	-0.4	717	-0.06%
2023/12/18	0	0.00	1.2	79.12	78.10	-1.2	718	-0.16%
2023/12/15	1	79.50	1	79.50	79.50	0	721	0.00%
2023/12/13	1	77.80	0	0.00	77.60	1	726	0.14%
2023/12/12	0	0.00	3	78.77	78.10	-3	745	-0.40%
2023/12/08	12	79.42	0	0.00	79.00	12	872	1.38%
2023/12/07	1	80.90	0	0.00	78.90	1	872	0.11%
2023/12/06	0	0.00	0	81.10	80.50	0	866	0.00%
2023/12/05	2.1	83.56	1	84.50	81.20	1.1	854	0.12%
2023/12/04	2.1	82.23	2	82.05	81.40	0.1	809	0.01%
2023/12/01	22.2	85.57	22	82.86	82.80	0.2	799	0.02%
2023/11/30	2.6	83.26	24	82.09	84.00	-21.4	721	-2.97%
2023/11/28	0	0.00	1	78.80	79.00	-1	634	-0.16%
2023/11/27	2	77.90	0.2	78.49	77.70	1.8	631	0.29%
2023/11/24	0	0.00	1	78.70	78.80	-1	631	-0.16%
2023/11/22	5	78.80	0	0.00	78.80	5	616	0.81%
2023/11/21	1	78.70	0	0.00	77.90	1	610	0.16%
2023/11/20	1	79.30	0	0.00	78.60	1	604	0.17%
2023/11/17	1.2	77.25	0	0.00	77.10	1.2	591	0.20%
2023/11/15	3.2	76.81	13	76.60	76.60	-9.8	585	-1.68%
2023/11/13	0	0.00	3	74.17	74.00	-3	575	-0.52%
2023/11/09	1	77.20	0	0.00	76.60	1	571	0.17%
2023/11/07	2	77.30	1	77.50	77.90	1	574	0.17%
2023/11/06	3	77.87	2	77.80	77.50	1	581	0.17%
2023/11/01	0	0.00	2	72.40	72.40	-2	580	-0.34%
2023/10/31	1	72.70	0	0.00	71.60	1	580	0.17%
2023/10/25	0	77.40	0	0.00	76.70	0	597	0.00%
2023/10/23	0.4	78.00	0	0.00	76.60	0.4	598	0.07%
2023/10/20	0	0.00	1	76.40	77.90	-1	599	-0.17%
2023/10/19	1	77.90	1	77.90	77.90	0	601	0.00%
2023/10/18	9	77.91	0	0.00	79.70	9	603	1.49%
2023/10/17	1	78.70	1	79.30	79.00	0	596	0.00%
2023/10/12	0	0.00	1	78.50	78.40	-1	593	-0.17%
2023/10/11	1	77.30	0	0.00	77.20	1	590	0.17%
2023/10/06	0	0.00	0	76.80	76.10	0	587	0.00%
2023/10/05	0	0.00	0	77.00	76.50	0	589	0.00%
2023/10/03	1	76.50	1	76.60	76.30	0	592	0.00%
2023/10/02	3	79.37	0	0.00	78.00	3	586	0.51%
2023/09/27	0	0.00	1	78.70	77.70	-1	588	-0.17%
2023/09/26	0	0.00	1	80.80	79.50	-1	581	-0.17%
2023/09/25	0	0.00	1.4	80.63	82.00	-1.4	575	-0.24%
2023/09/22	0	0.00	5	79.98	80.90	-5	547	-0.91%
2023/09/21	1	80.00	1	80.00	79.50	0	539	0.00%
2023/09/20	0	0.00	1	81.10	81.90	-1	533	-0.19%
2023/09/19	1	82.80	3	82.07	81.50	-2	529	-0.38%
2023/09/18	1	82.70	4.5	82.94	82.10	-3.5	523	-0.67%
2023/09/15	1	82.80	4.6	82.90	84.30	-3.6	513	-0.69%
2023/09/14	6.1	84.93	1.1	84.48	84.30	5	492	1.01%
2023/09/13	8.6	76.30	4.3	77.28	78.70	4.3	401	1.07%
2023/09/11	1	71.80	0	0.00	71.70	1	370	0.27%
2023/09/08	0.1	72.90	0	0.00	72.90	0.1	374	0.03%
2023/09/06	1	76.10	1	76.50	74.50	0	406	0.00%
2023/09/05	0	0.00	1	75.00	76.00	-1	414	-0.24%
2023/09/01	2	73.70	2	73.90	73.60	0	488	0.00%
2023/08/31	1	73.60	0	0.00	73.70	1	487	0.21%
2023/08/29	1	73.00	0	0.00	72.70	1	497	0.20%
2023/08/25	0	0.00	2	74.50	74.60	-2	526	-0.38%
2023/08/24	0.2	74.20	0	0.00	73.80	0.2	524	0.04%
2023/08/23	2	73.20	0	0.00	74.10	2	527	0.38%
2023/08/17	1	72.90	0	0.00	74.10	1	545	0.18%
2023/08/14	1.1	72.08	0	0.00	71.60	1.1	556	0.20%
2023/08/10	5	74.70	9.1	74.41	74.50	-4.1	558	-0.74%
2023/08/09	3.3	76.77	0.1	77.10	76.70	3.1	550	0.57%
2023/08/08	3.1	80.45	2.9	80.13	79.70	0.2	540	0.04%
2023/08/07	5	81.30	2	81.15	81.20	3	540	0.56%
2023/08/04	1	82.10	4.1	81.76	82.30	-3.1	549	-0.56%
2023/08/02	3	82.43	2.2	82.12	82.70	0.8	571	0.14%
2023/08/01	5.3	84.23	3	82.95	82.70	2.3	579	0.39%
2023/07/31	1	84.20	1	84.20	84.20	0	565	0.00%
2023/07/28	1	85.20	0	0.00	85.20	1	555	0.18%
2023/07/26	1	86.50	1	85.60	85.60	0	553	0.00%
2023/07/25	0	85.95	0	0.00	85.50	0	550	0.01%
2023/07/21	5	86.10	1	86.60	86.40	4	547	0.73%
2023/07/20	11	86.89	0	87.10	86.70	11	550	2.00%
2023/07/19	11	87.93	1	88.20	86.80	10	549	1.82%
2023/07/18	1	87.60	0	0.00	87.30	1	554	0.18%
2023/07/17	0	0.00	1	88.90	88.50	-1	563	-0.18%
2023/07/13	2.1	87.52	1	87.00	87.00	1.1	580	0.19%
2023/07/12	1	88.30	1.4	88.80	88.00	-0.4	587	-0.07%
2023/07/11	0.1	88.90	0.3	88.90	88.60	-0.2	596	-0.03%
2023/07/10	0.2	89.55	11	90.05	88.60	-10.8	598	-1.80%
2023/07/07	0	0.00	0.3	91.20	91.00	-0.3	598	-0.05%
2023/07/05	1	93.00	1	93.00	92.80	0	605	0.00%
2023/07/04	0	0.00	0.2	91.80	91.60	-0.2	602	-0.03%
2023/06/29	0	0.00	2	91.80	91.80	-2	601	-0.33%
2023/06/28	1	90.80	0	0.00	90.40	1	603	0.17%
2023/06/26	5	90.40	1	90.30	90.30	4	620	0.65%
2023/06/21	4	91.85	1	92.30	91.90	3	645	0.46%
2023/06/20	4	92.30	0.3	92.50	92.20	3.7	656	0.56%
2023/06/19	1	93.20	0	0.00	92.90	1	691	0.14%
2023/06/15	5	94.30	0	0.00	93.70	5	711	0.70%
2023/06/14	0	0.00	1.2	95.08	95.00	-1.2	709	-0.17%
2023/06/13	1	95.10	1.1	95.44	95.40	-0.1	712	-0.01%
2023/06/12	3.9	95.84	1.1	96.22	96.20	2.8	703	0.39%
2023/06/08	3.2	95.76	2	96.20	95.80	1.2	699	0.17%
2023/06/06	0	0.00	2	90.90	90.90	-2	654	-0.31%
2023/06/05	0	0.00	1	91.70	91.90	-1	662	-0.15%
2023/06/02	6	91.65	0	0.00	91.70	6	673	0.89%
2023/06/01	4.3	91.69	4	91.08	92.70	0.3	678	0.04%
2023/05/31	1	89.10	1	89.10	89.20	0	656	0.00%
2023/05/30	1	88.50	0	0.00	88.40	1	661	0.15%
2023/05/29	0	88.90	0	0.00	88.80	0	671	0.00%
2023/05/26	4	87.80	0	0.00	87.70	4	679	0.59%
2023/05/25	0.1	89.71	0	0.00	89.10	0.1	681	0.01%
2023/05/24	0	0.00	1	89.30	90.30	-1	695	-0.14%
2023/05/23	1	88.60	0	0.00	88.50	1	721	0.14%
2023/05/19	0	0.00	1.2	90.51	88.70	-1.2	759	-0.15%
2023/05/18	0.2	90.10	4	90.73	89.50	-3.8	789	-0.48%
2023/05/16	5	87.20	1.1	87.30	87.30	3.9	832	0.47%
2023/05/12	0	0.00	0	87.00	86.60	0	912	0.00%
2023/05/11	2	86.75	2	86.72	86.10	0	921	-0.01%
2023/05/10	0	86.75	0	0.00	88.40	0	962	0.00%
2023/05/09	5.2	88.40	6	88.14	87.20	-0.7	1,024	-0.07%
2023/05/08	1.1	91.34	3	91.55	91.10	-2	1,006	-0.19%
2023/05/04	3	92.50	1	92.50	92.50	2	1,020	0.20%
2023/05/03	0	0.00	5	92.36	92.30	-5	1,028	-0.49%
2023/05/02	0.1	93.90	0	93.80	93.60	0.1	1,039	0.01%
2023/04/28	5	93.10	0	0.00	93.30	5	1,056	0.47%
2023/04/27	0.1	92.56	1	92.50	92.60	-0.9	1,057	-0.09%
2023/04/26	0	92.57	2.1	92.42	92.80	-2.1	1,059	-0.20%
2023/04/25	7	94.39	0	0.00	92.20	7	1,060	0.66%
2023/04/24	1	94.70	0	0.00	94.80	1	1,055	0.09%
2023/04/20	3.1	95.34	1	96.20	95.30	2.1	1,053	0.20%
2023/04/19	0	98.30	0	0.00	97.50	0	1,048	0.00%
2023/04/18	2	100.99	1	101.00	99.00	1	1,042	0.09%
2023/04/17	1	99.70	1.1	100.53	100.00	-0.1	1,031	-0.01%
2023/04/14	0	0.00	1.1	98.98	99.90	-1.1	1,020	-0.11%
2023/04/12	0.2	99.26	0	0.00	98.90	0.2	1,010	0.01%
2023/04/11	0	0.00	3	99.00	100.00	-3	1,008	-0.30%
2023/04/10	0	98.57	1	98.10	98.70	-1	1,012	-0.10%
2023/04/07	1	98.40	0	0.00	98.40	1	1,014	0.10%
2023/04/06	0	98.40	0	99.00	98.40	0	1,016	0.00%
2023/03/31	3	98.30	2	98.10	98.00	1	1,025	0.10%
2023/03/29	0	97.71	0	0.00	97.50	0	1,060	0.00%
2023/03/28	0	99.23	1	98.40	98.30	-1	1,123	-0.08%
2023/03/27	0.1	100.14	2	100.00	100.00	-1.9	1,126	-0.17%
2023/03/24	3	102.50	1.7	102.29	102.00	1.3	1,131	0.12%
2023/03/23	0.1	101.51	0	0.00	101.50	0.1	1,112	0.01%
2023/03/22	8.1	101.64	1	101.50	101.50	7.1	1,106	0.64%
2023/03/21	0	100.50	1	100.50	100.50	-1	1,075	-0.09%
2023/03/20	1	96.10	3	95.97	96.60	-2	1,067	-0.19%
2023/03/17	2	93.60	2	93.30	94.70	0	1,076	0.00%
2023/03/16	0.2	94.10	1	93.70	92.70	-0.9	1,084	-0.08%
2023/03/15	0	96.20	0	0.00	94.60	0	1,096	0.00%
2023/03/14	0.3	95.74	0	0.00	95.30	0.3	1,110	0.03%
2023/03/13	1	97.01	1	97.95	97.20	0	1,130	0.00%
2023/03/10	3	100.03	1	99.60	99.00	2	1,147	0.17%
2023/03/09	3	102.50	0	0.00	101.50	3	1,173	0.26%
2023/03/08	0	0.00	1.5	104.17	104.50	-1.5	1,206	-0.12%
2023/03/07	0	0.00	2	104.50	105.00	-2	1,373	-0.15%
2023/03/06	0	0.00	12	104.42	104.50	-12	1,408	-0.85%
2023/03/01	0.1	101.53	0	0.00	101.50	0.1	1,484	0.01%
2023/02/24	1	102.00	0	0.00	101.50	1	1,488	0.07%
2023/02/22	1.2	101.58	1	101.50	102.00	0.2	1,509	0.01%
2023/02/21	6.2	104.60	1	106.48	104.00	5.2	1,534	0.34%
2023/02/20	4	106.25	1.1	105.95	105.50	2.9	1,536	0.19%
2023/02/17	2	106.00	8.9	105.26	105.50	-6.9	1,611	-0.43%
2023/02/16	3	104.67	0	0.00	105.00	3	1,655	0.18%
2023/02/15	1.1	103.59	4	103.13	102.50	-2.9	1,643	-0.17%
2023/02/14	2.1	100.26	1	101.00	100.50	1.1	1,599	0.07%
2023/02/13	2.2	100.05	0.1	101.50	99.80	2.1	1,609	0.13%
2023/02/10	11.1	103.83	5.1	104.21	102.50	5.9	1,605	0.37%
2023/02/09	1.5	101.70	1	102.00	101.50	0.5	1,568	0.03%
2023/02/08	6	104.00	2.5	103.20	102.50	3.5	1,584	0.22%
2023/02/07	7.3	103.19	22.4	103.21	103.00	-15.1	1,554	-0.97%
2023/02/06	2	100.50	0	0.00	98.70	2	1,537	0.13%
2023/02/03	2.2	99.61	1.3	99.77	99.10	0.9	1,547	0.06%
2023/02/02	3	99.70	3	100.00	100.50	0	1,549	0.00%
2023/02/01	1	99.00	2	98.15	98.70	-1	1,544	-0.06%
2023/01/31	2	97.30	0	0.00	98.00	2	1,556	0.13%
2023/01/30	0.1	95.84	0	0.00	96.30	0.1	1,565	0.01%
2023/01/17	0.1	91.80	1	91.90	91.60	-0.9	1,560	-0.06%
2023/01/16	0.3	91.80	0	0.00	91.50	0.3	1,589	0.02%
2023/01/13	3	92.20	9	93.24	92.00	-6	1,599	-0.38%
2023/01/12	0.1	95.00	1	94.90	94.00	-0.9	1,610	-0.06%
2023/01/11	0.1	94.40	0	0.00	94.30	0.1	1,623	0.00%
2023/01/09	0	0.00	2	94.75	95.10	-2	1,699	-0.12%
2023/01/06	0.4	93.03	1	93.50	93.30	-0.6	1,725	-0.03%
2023/01/05	2	93.20	4	94.20	92.70	-2	1,777	-0.11%
2023/01/04	1	92.60	0	0.00	92.30	1	1,796	0.06%
2023/01/03	1	91.30	1	92.50	92.70	0	1,822	0.00%
2022/12/30	2	91.75	1	93.00	91.50	1	1,834	0.05%
2022/12/29	3	91.00	0	0.00	91.40	3	1,836	0.16%
2022/12/27	6.2	95.25	1	95.90	94.60	5.2	1,866	0.28%
2022/12/23	2	94.85	2	94.20	94.90	0	1,919	0.00%
2022/12/22	0.2	97.40	3	96.70	96.00	-2.8	1,962	-0.14%
2022/12/21	5.1	98.45	0.2	96.10	96.00	4.9	1,999	0.25%
2022/12/20	6.3	99.55	14	101.43	97.50	-7.7	2,042	-0.38%
2022/12/19	2	98.90	0	0.00	97.70	2	2,026	0.10%
2022/12/16	5	101.00	0	0.00	100.50	5	2,038	0.25%
2022/12/15	1	101.50	1	102.50	102.50	0	2,043	0.00%
2022/12/14	4.1	100.76	1	100.50	101.50	3.1	2,047	0.15%
2022/12/12	1	101.00	2	101.25	100.50	-1	2,071	-0.05%
2022/12/09	21	101.74	20	100.25	100.00	1	2,082	0.05%
2022/12/08	2.2	100.10	1.1	101.95	102.00	1.1	2,084	0.05%
2022/12/07	7	100.86	0.3	102.00	100.00	6.7	2,084	0.32%
2022/12/06	4.1	102.98	1.1	102.59	101.00	3	2,082	0.14%
2022/12/05	4	104.63	3	103.50	103.50	1	2,080	0.05%
2022/12/02	1	105.00	1	104.50	105.50	0	2,059	0.00%
2022/12/01	2	104.75	2	104.00	104.50	0	2,056	0.00%
2022/11/30	5.3	102.62	2	102.25	102.50	3.3	2,051	0.16%
2022/11/29	54.1	106.23	48.1	106.61	103.00	6.1	2,034	0.30%
2022/11/28	3	102.67	10	101.95	101.50	-7	1,882	-0.37%
2022/11/25	6	99.60	9.1	99.60	100.00	-3.1	1,890	-0.16%
2022/11/24	2	96.70	5	96.66	97.60	-3	1,929	-0.16%
2022/11/23	1	94.80	5	95.28	94.80	-4	1,936	-0.21%
2022/11/22	12	94.58	0	0.00	93.80	12	1,979	0.61%
2022/11/21	0.4	96.10	6	96.20	95.60	-5.6	2,128	-0.26%
2022/11/18	4	97.73	5	97.00	96.40	-1	2,173	-0.05%
2022/11/17	10	99.90	2	100.50	99.50	8	2,237	0.36%
2022/11/16	0.3	98.52	0	0.00	98.10	0.3	2,436	0.01%
2022/11/15	6	100.17	7	98.43	99.70	-1	2,610	-0.04%
2022/11/14	9.1	97.12	18	94.67	97.80	-8.9	2,542	-0.35%
2022/11/10	0	0.00	3	92.10	91.40	-3	2,499	-0.12%
2022/11/09	8.1	91.81	38	91.99	92.00	-30	2,510	-1.19%
2022/11/08	0	0.00	5.1	93.28	90.70	-5.1	2,541	-0.20%
2022/11/07	31	91.08	2	91.10	91.60	29	2,549	1.14%
2022/11/04	7	93.04	21	92.66	92.40	-14	2,548	-0.55%
2022/11/03	6	89.50	0	0.00	91.30	6	2,546	0.24%
2022/11/02	48.1	91.20	1	91.32	91.00	47	2,601	1.81%
2022/11/01	1	88.60	13	88.45	89.00	-12	2,576	-0.47%
2022/10/31	1	87.10	5	86.52	87.50	-4	2,591	-0.15%
2022/10/28	12.1	86.13	1	86.10	84.90	11.1	2,624	0.42%
2022/10/27	5	86.72	4	85.20	87.30	1	2,659	0.04%
2022/10/26	5.2	85.18	1	83.60	83.50	4.2	2,671	0.16%
2022/10/25	0.2	87.15	2	87.80	86.90	-1.8	2,668	-0.07%
2022/10/24	0	0.00	9	90.07	87.00	-9	2,682	-0.34%
2022/10/20	8	86.35	13	86.22	86.90	-5	2,691	-0.19%
2022/10/19	0.1	89.00	0	0.00	87.80	0.1	2,709	0.00%
2022/10/18	20	89.63	0	0.00	89.20	20	2,716	0.74%
2022/10/17	2.1	87.54	0	0.00	88.60	2.1	2,802	0.07%
2022/10/14	12	85.14	3	86.30	87.40	9	2,809	0.32%
2022/10/13	20.1	86.28	3	85.30	83.20	17.1	2,819	0.61%
2022/10/12	3.1	89.68	0	0.00	90.60	3.1	2,792	0.11%
2022/10/11	2	91.50	2	90.40	90.50	0	2,795	0.00%
2022/10/07	1	97.00	0	0.00	96.10	1	2,813	0.04%
2022/10/05	36	100.05	1	99.50	98.10	35	2,882	1.21%
2022/09/30	14	92.74	3	94.07	95.10	11	2,988	0.37%
2022/09/29	30	95.13	2	94.20	93.30	28	3,037	0.92%
2022/09/28	4.3	96.91	3	96.67	94.70	1.3	3,033	0.04%
2022/09/27	6	101.42	1	100.00	101.50	5	3,038	0.16%
2022/09/26	2.1	103.77	4	105.50	104.50	-2	3,013	-0.06%
2022/09/23	8.1	115.64	1	118.00	114.00	7.1	3,039	0.23%
2022/09/22	0.1	117.50	3	116.17	117.50	-3	3,052	-0.10%
2022/09/21	10	114.00	4	114.25	114.00	6	3,065	0.20%
2022/09/20	11	112.00	1	113.00	113.00	10	3,095	0.32%
2022/09/19	9	113.00	5	112.60	112.00	4	3,126	0.13%
2022/09/16	6.1	118.23	28	115.09	115.00	-21.9	3,151	-0.69%
2022/09/15	4	119.88	1	118.00	118.00	3	3,183	0.09%
2022/09/14	3	118.83	3	119.33	119.50	0	3,219	0.00%
2022/09/13	4.2	122.02	7	121.86	121.00	-2.8	3,233	-0.09%
2022/09/12	10	122.75	0	0.00	122.50	10	3,291	0.30%
2022/09/08	2	122.50	3	122.50	123.00	-1	3,342	-0.03%
2022/09/07	11	120.64	8	121.19	120.00	3	3,394	0.09%
2022/09/06	10	123.85	13	122.04	122.00	-3	3,420	-0.09%
2022/09/05	6	127.00	0	0.00	126.50	6	3,541	0.17%
2022/09/02	4	129.50	0	0.00	129.50	4	3,668	0.11%
2022/09/01	9	129.67	4	129.75	128.00	5	3,779	0.13%
2022/08/31	5.1	132.60	6	132.83	133.50	-0.9	3,915	-0.02%
2022/08/30	0	0.00	8	127.94	129.00	-8	4,148	-0.19%
2022/08/29	10	126.60	4.2	126.52	127.00	5.8	4,125	0.14%
2022/08/26	5.1	133.43	2	133.50	132.00	3.1	4,094	0.08%
2022/08/25	6	129.50	3.1	130.51	130.50	3	3,946	0.07%
2022/08/24	5.1	131.29	8	130.50	129.00	-3	3,917	-0.08%
2022/08/23	26.1	129.98	17.4	130.25	129.50	8.7	3,847	0.23%
2022/08/22	35.2	127.57	21.3	126.83	126.00	13.9	3,675	0.38%
2022/08/19	8.4	122.05	3	121.67	122.00	5.4	3,500	0.15%
2022/08/18	6	118.83	4	119.75	120.50	2	3,489	0.06%
2022/08/17	0	0.00	1	120.00	120.00	-1	3,482	-0.03%
2022/08/16	20.1	122.74	1	121.50	120.50	19.1	3,495	0.55%
2022/08/15	2	123.00	1	123.50	123.00	1	3,509	0.03%
2022/08/12	1	121.50	2	121.75	121.50	-1	3,484	-0.03%
2022/08/11	3	120.50	3	118.00	118.00	0	3,508	0.00%
2022/08/10	0	0.00	2	118.26	117.50	-2	3,537	-0.06%
2022/08/09	4.4	115.61	1.4	115.13	117.00	3	3,582	0.08%
2022/08/08	3	116.33	2	116.75	119.00	1	3,561	0.03%
2022/08/04	0	0.00	1	116.00	117.50	-1	3,605	-0.03%
2022/08/03	5	122.00	6	119.75	119.50	-1	3,586	-0.03%
2022/08/02	2	119.50	0	0.00	120.00	2	3,580	0.06%
2022/08/01	5	120.80	3	121.00	121.00	2	3,585	0.06%
2022/07/29	5	119.70	6	120.83	121.50	-1	3,608	-0.03%
2022/07/28	0	0.00	1	118.50	117.50	-1	3,671	-0.03%
2022/07/25	1	121.00	1	121.50	122.00	0	3,761	0.00%
2022/07/22	10	124.00	15	123.23	122.00	-5	3,793	-0.13%
2022/07/21	43.1	119.68	5	120.60	122.00	38.1	3,759	1.01%
2022/07/20	3	115.00	2	115.25	115.50	1	3,740	0.03%
2022/07/19	0	114.00	0	0.00	113.00	0	3,762	0.00%
2022/07/18	5	114.10	4	114.25	114.00	1	3,791	0.03%
2022/07/15	5	112.30	4	113.50	113.50	1	3,810	0.03%
2022/07/14	6	111.42	9	112.67	112.50	-3	3,845	-0.08%
2022/07/13	2	112.25	10	112.95	111.50	-8	3,856	-0.21%
2022/07/12	11	112.00	1	113.00	108.00	10	3,873	0.26%
2022/07/11	2	118.50	0	0.00	118.50	2	3,881	0.05%
2022/07/08	6	122.17	5	123.00	122.00	1	3,889	0.03%
2022/07/07	2	115.25	2	113.00	120.00	0	3,881	0.00%
2022/07/06	0	0.00	1	116.00	115.00	-1	3,902	-0.03%
2022/07/05	1	120.00	1	122.50	122.50	0	4,069	0.00%
2022/07/04	1	122.50	1	121.00	120.00	0	4,097	0.00%
2022/07/01	9	126.37	6.2	122.31	120.50	2.8	4,215	0.07%
2022/06/30	3	127.83	0	0.00	127.50	3	4,202	0.07%
2022/06/29	2	127.50	1	127.00	131.00	1	4,259	0.02%
2022/06/28	4	130.38	1	132.00	128.50	3	4,339	0.07%
2022/06/27	2.2	128.91	4.2	129.05	130.00	-2	4,514	-0.04%
2022/06/24	11	123.45	0	124.50	123.50	11	4,673	0.23%
2022/06/23	4.1	127.22	3	125.50	124.50	1.1	4,710	0.02%
2022/06/22	2	138.75	3.1	137.57	127.50	-1.1	4,936	-0.02%
2022/06/21	3	134.33	11	136.00	136.00	-8	5,288	-0.15%
2022/06/20	2.1	139.39	25	136.10	133.50	-22.9	5,394	-0.42%
2022/06/17	5	139.70	24	139.75	142.50	-19	5,378	-0.35%
2022/06/16	6	143.08	5	145.10	138.00	1	5,459	0.02%
2022/06/15	0.1	143.80	2.2	145.37	143.00	-2.2	5,654	-0.04%
2022/06/14	15	144.07	16.2	146.52	145.50	-1.2	5,779	-0.02%
2022/06/13	13	147.39	17	148.53	147.00	-4	5,721	-0.07%
2022/06/10	10	146.55	16.2	146.90	148.00	-6.2	5,721	-0.11%
2022/06/09	4.1	143.40	5	144.90	145.50	-0.9	5,868	-0.02%
2022/06/08	28.2	146.74	38	146.42	139.50	-9.8	6,113	-0.16%
2022/06/06	12	136.13	0	0.00	136.00	12	6,527	0.18%
2022/06/02	2.2	134.59	12	135.46	135.50	-9.8	6,602	-0.15%
2022/06/01	6	135.33	1	134.50	135.00	5	6,668	0.07%
2022/05/31	1.2	135.98	3	136.00	136.50	-1.8	6,704	-0.03%
2022/05/30	1	136.00	9	136.00	135.50	-8	6,793	-0.12%
2022/05/27	4.1	131.71	4	132.75	130.50	0.1	6,808	0.00%
2022/05/26	3.3	130.00	4	131.75	129.50	-0.7	6,967	-0.01%
2022/05/25	0	131.00	1	131.00	131.50	-1	7,006	-0.01%
2022/05/24	7	132.14	0	0.00	127.00	7	7,106	0.10%
2022/05/23	1	133.00	3	132.67	132.00	-2	7,204	-0.03%
2022/05/20	2	130.50	0	0.00	130.50	2	7,243	0.03%
2022/05/19	21.2	129.88	32	126.84	129.50	-10.9	7,301	-0.15%
2022/05/18	7.1	131.72	3	133.00	131.00	4.1	7,307	0.06%
2022/05/17	6.1	132.26	3.1	132.15	131.50	3	7,458	0.04%
2022/05/16	0.1	129.50	13.2	128.48	128.50	-13.2	7,425	-0.18%
2022/05/13	21	124.14	25.1	125.06	126.00	-4.1	7,444	-0.06%
2022/05/12	14.6	123.07	13	121.39	119.50	1.6	7,558	0.02%
2022/05/11	5.1	127.40	1	127.50	126.50	4.1	7,525	0.05%
2022/05/10	21.1	125.12	23.1	127.53	129.00	-2	7,561	-0.03%
2022/05/09	22.1	130.77	20	128.75	128.50	2.1	7,621	0.03%
2022/05/06	18.2	130.71	2	132.00	132.50	16.2	7,638	0.21%
2022/05/05	3.1	135.35	19	133.89	136.00	-15.9	7,638	-0.21%
2022/05/04	14.2	130.52	11	128.86	129.50	3.2	7,673	0.04%
2022/05/03	2	130.00	1	131.00	131.50	1	7,634	0.01%
2022/04/29	14	131.57	13	133.12	129.50	1	7,654	0.01%
2022/04/28	20	131.60	10.1	131.36	131.50	9.9	7,704	0.13%
2022/04/27	16.1	126.36	10	131.55	134.00	6.1	7,728	0.08%
2022/04/26	1.1	136.29	0	0.00	132.50	1.1	7,783	0.01%
2022/04/25	11.2	136.95	9	135.89	135.00	2.2	7,766	0.03%
2022/04/22	20.1	145.61	5	145.30	143.00	15.1	7,732	0.20%
2022/04/21	3	150.33	0	0.00	147.50	3	7,729	0.04%
2022/04/20	9	149.72	2	150.00	150.00	7	7,722	0.09%
2022/04/19	1	145.50	4	146.63	147.00	-3	7,691	-0.04%
2022/04/18	4	143.88	3	143.83	143.00	1	7,664	0.01%
2022/04/15	11	145.46	2	145.30	145.00	9	7,628	0.12%
2022/04/14	2	153.00	2	153.25	152.00	0	7,603	0.00%
2022/04/13	1.1	155.73	11	154.18	153.00	-9.9	7,598	-0.13%
2022/04/12	8.1	152.26	16	152.31	155.00	-7.9	7,586	-0.10%
2022/04/11	26.2	161.13	23.1	158.82	156.50	3	7,647	0.04%
2022/04/08	6.1	154.41	1	154.00	156.50	5.1	7,480	0.07%
2022/04/07	25.2	157.38	9	155.17	150.00	16.2	7,424	0.22%
2022/04/06	6	160.83	2	160.75	161.00	4	7,301	0.05%
2022/04/01	4	162.75	7.1	163.71	163.00	-3.1	7,260	-0.04%
2022/03/31	7.1	162.43	19.1	161.87	163.00	-12	7,208	-0.17%
2022/03/30	16	164.81	52.3	163.24	165.50	-36.3	7,205	-0.50%
2022/03/29	17.1	163.03	18.2	164.72	161.00	-1.1	7,342	-0.02%
2022/03/28	3.1	160.16	4	159.38	159.50	-1	7,245	-0.01%
2022/03/25	38.3	162.86	5.1	160.91	158.00	33.2	7,221	0.46%
2022/03/24	33.5	163.31	137.7	166.01	165.00	-104.2	6,980	-1.49%	大賣/鉅額交易
2022/03/23	97	160.33	11	159.68	155.00	86	6,606	1.30%
2022/03/22	3.1	159.26	4	158.75	158.00	-0.9	6,507	-0.01%
2022/03/21	10	157.15	8	160.81	157.50	2	6,490	0.03%
2022/03/18	31.4	161.35	25.1	159.73	159.00	6.3	6,384	0.10%
2022/03/17	13	158.08	20.1	158.14	160.00	-7.1	6,173	-0.12%
2022/03/16	4	152.50	4	149.88	151.00	0	6,063	0.00%
2022/03/15	21	154.62	10	156.00	151.00	11	6,161	0.18%
2022/03/14	17	159.44	10.1	159.28	160.00	6.9	6,045	0.11%
2022/03/11	55.2	159.06	76	159.39	163.00	-20.8	5,795	-0.36%
2022/03/10	78.1	158.86	64.1	158.38	155.00	14.1	5,405	0.26%
2022/03/09	6	150.50	13.4	149.82	153.00	-7.4	4,886	-0.15%
2022/03/08	6	142.35	11	143.86	143.00	-5	4,810	-0.10%
2022/03/07	12.4	144.35	39	144.22	142.50	-26.6	4,772	-0.56%
2022/03/04	47	151.31	88	149.49	149.00	-41	4,810	-0.85%
2022/03/03	28	152.63	25.2	152.51	150.50	2.8	4,844	0.06%
2022/03/02	5	151.90	8.1	151.17	153.00	-3.1	4,843	-0.06%
2022/03/01	23.1	149.57	21	149.02	151.00	2.1	4,828	0.04%
2022/02/25	7	144.29	10.1	143.71	143.50	-3.1	4,754	-0.07%
2022/02/24	100	148.06	4.2	143.91	143.50	95.8	4,908	1.95%
2022/02/23	5	148.10	16	149.94	152.00	-11	4,901	-0.22%
2022/02/22	34	145.72	58	145.67	146.50	-24	4,942	-0.49%
2022/02/21	17	149.26	12.1	148.94	150.00	4.9	5,527	0.09%
2022/02/18	43.1	143.14	48	144.63	148.00	-4.9	5,693	-0.09%
2022/02/17	18	148.55	23.1	146.40	144.50	-5	5,821	-0.09%
2022/02/16	2	145.00	7	145.43	145.00	-5	5,863	-0.08%
2022/02/15	12.1	144.31	4	146.25	143.00	8.1	5,936	0.14%
2022/02/14	55.1	145.00	38	144.76	144.00	17.1	6,110	0.28%
2022/02/11	3	141.50	4.1	142.49	143.50	-1.1	6,116	-0.02%
2022/02/10	7	143.00	2.1	144.45	143.00	4.9	6,261	0.08%
2022/02/09	13.1	141.99	49.2	143.32	146.00	-36	6,378	-0.56%
2022/02/08	6	138.67	16	139.09	140.50	-10	6,471	-0.15%
2022/02/07	26	134.65	27.1	135.04	136.50	-1.1	6,679	-0.02%
2022/01/26	11	138.00	9	138.11	136.00	2	7,033	0.03%
2022/01/25	13	133.38	2	134.75	135.00	11	7,384	0.15%
2022/01/24	9	129.39	8	131.31	134.00	1	8,137	0.01%
2022/01/21	43.1	133.03	54	134.77	132.00	-11	8,654	-0.13%
2022/01/20	35	133.21	23	133.00	132.50	12	8,884	0.14%
2022/01/19	15.1	135.38	26.4	136.05	137.00	-11.2	9,719	-0.12%
2022/01/18	14	132.11	16.1	132.81	132.00	-2.1	10,566	-0.02%
2022/01/17	19	129.61	15	130.87	133.00	4	11,043	0.04%
2022/01/14	11.1	124.43	9	126.17	131.00	2.1	11,166	0.02%
2022/01/13	34.1	130.89	56	127.40	127.50	-21.9	11,282	-0.19%
2022/01/12	46	132.71	29	130.47	130.50	17	11,387	0.15%
2022/01/11	18.1	133.53	16	133.03	132.50	2.1	11,608	0.02%
2022/01/10	31	135.52	32	136.55	136.00	-1	11,716	-0.01%
2022/01/07	35.3	140.01	41	135.66	135.50	-5.8	11,879	-0.05%
2022/01/06	35	139.89	33	140.98	140.50	2	12,081	0.02%
2022/01/05	46.2	146.50	28	143.41	143.00	18.2	12,411	0.15%
2022/01/04	39	150.03	52.3	150.54	148.50	-13.3	12,618	-0.11%
2022/01/03	22.1	147.95	12	148.33	147.00	10.1	12,823	0.08%
2021/12/30	22	147.27	23	147.91	148.00	-1	12,927	-0.01%
2021/12/29	13.2	145.19	27.1	146.49	147.50	-14	12,991	-0.11%
2021/12/28	21	145.45	26.2	144.62	144.50	-5.2	13,027	-0.04%
2021/12/27	7	144.79	11.1	144.46	145.00	-4.1	13,055	-0.03%
2021/12/24	19	147.66	59	147.92	147.00	-40	13,071	-0.31%
2021/12/23	63.2	152.40	30.1	153.07	147.50	33.1	12,993	0.25%
2021/12/22	21	143.02	11	144.09	145.00	10	12,687	0.08%
2021/12/21	8.1	141.32	21	140.83	142.50	-12.9	12,613	-0.10%
2021/12/20	2	138.25	7	138.21	137.00	-5	12,602	-0.04%
2021/12/17	14	135.32	0	0.00	135.00	14	12,623	0.11%
2021/12/16	26	138.81	3.1	139.63	138.00	22.9	12,626	0.18%
2021/12/15	21	135.67	21	136.48	139.50	0	12,633	0.00%
2021/12/14	21.1	137.33	1	137.00	135.00	20.1	12,647	0.16%
2021/12/13	22.1	140.70	4	141.88	141.00	18.1	12,659	0.14%
2021/12/10	7	143.29	5.2	142.92	142.50	1.9	12,728	0.01%
2021/12/09	8.2	147.63	6	148.91	146.50	2.1	13,015	0.02%
2021/12/08	2	142.50	4	143.87	142.50	-2	12,898	-0.02%
2021/12/07	5	140.90	1.1	142.91	141.00	3.9	12,952	0.03%
2021/12/06	9	140.06	8	142.44	144.00	1	13,030	0.01%
2021/12/03	2.1	142.02	17	142.71	142.00	-14.9	13,053	-0.11%
2021/12/02	11.1	140.32	6	141.92	139.00	5.1	13,121	0.04%
2021/12/01	1	139.50	3	142.33	145.50	-2	13,177	-0.02%
2021/11/30	42.1	147.09	4.1	146.00	144.50	38	13,208	0.29%
2021/11/29	19	139.24	26	142.10	145.50	-7	13,291	-0.05%
2021/11/26	17.2	140.53	29	141.95	142.50	-11.8	13,330	-0.09%
2021/11/25	3	148.66	6	148.67	145.50	-3	13,659	-0.02%
2021/11/24	7.1	145.08	8.1	147.72	147.50	-1	13,788	-0.01%
2021/11/23	83.2	153.02	78	153.54	148.50	5.2	14,060	0.04%
2021/11/22	13	150.77	9.1	153.18	150.00	4	14,771	0.03%
2021/11/19	40.1	159.51	87.1	158.39	157.00	-47	15,030	-0.31%
2021/11/18	95.3	162.83	91	163.91	155.50	4.3	15,321	0.03%
2021/11/17	33	156.77	6.1	157.66	155.00	26.9	15,486	0.17%
2021/11/16	12.1	157.66	5.2	158.44	155.50	6.8	15,748	0.04%
2021/11/15	28.4	155.90	23	155.85	160.00	5.4	16,121	0.03%
2021/11/12	21	153.67	13	151.73	151.50	8	16,089	0.05%
2021/11/11	31	153.19	32.1	151.88	151.50	-1	16,228	-0.01%
2021/11/10	18	144.50	13	148.54	150.00	5	16,164	0.03%
2021/11/09	37	149.80	21	150.38	149.50	16	16,175	0.10%
2021/11/08	24.1	147.00	10	149.34	149.50	14	16,223	0.09%
2021/11/05	31.1	149.74	8	150.31	151.50	23.1	16,311	0.14%
2021/11/04	18	149.39	13.1	149.74	149.00	4.9	16,569	0.03%
2021/11/03	11	154.36	11.4	154.78	156.00	-0.4	16,566	0.00%
2021/11/02	42.2	165.86	40.5	158.13	154.00	1.7	16,636	0.01%
2021/11/01	91	173.02	70	172.87	171.00	21	16,465	0.13%
2021/10/29	67.1	168.39	72.6	169.88	171.50	-5.5	15,738	-0.04%
2021/10/28	20.5	151.33	21	152.64	156.00	-0.5	15,275	0.00%
2021/10/27	103.3	153.70	122.1	154.35	153.50	-18.8	15,079	-0.12%	大買/大賣/
2021/10/26	68.4	149.12	65	151.02	149.00	3.4	14,249	0.02%
2021/10/25	15	138.20	36.1	139.23	140.50	-21.1	13,356	-0.16%
2021/10/22	9	125.89	12.5	126.28	128.00	-3.5	12,987	-0.03%
2021/10/21	21	126.52	26	124.52	122.50	-5	12,962	-0.04%
2021/10/20	26.3	123.94	33	125.56	124.00	-6.7	12,892	-0.05%
2021/10/19	41	123.89	43	125.07	122.00	-2	12,971	-0.02%
2021/10/18	5	123.30	5	122.80	119.50	0	12,996	0.00%
2021/10/15	17	121.91	31	120.15	123.00	-14	13,226	-0.11%
2021/10/14	67	120.50	54	119.59	118.50	13	13,152	0.10%
2021/10/13	61.1	123.28	51	123.79	122.00	10	13,025	0.08%
2021/10/12	32	122.47	35	121.47	120.00	-3	12,778	-0.02%
2021/10/08	33	119.74	58	119.66	120.00	-25	12,660	-0.20%
2021/10/07	11	115.81	9	112.45	116.50	2	12,398	0.02%
2021/10/06	13.1	106.40	15.1	106.83	107.00	-2	12,727	-0.02%
2021/10/05	12.1	104.11	12	103.81	106.00	0.1	12,910	0.00%
2021/10/04	7	102.64	13.1	103.81	101.00	-6.1	12,941	-0.05%
2021/10/01	10.2	103.83	4.1	105.11	102.00	6.1	13,020	0.05%
2021/09/30	2	107.75	0	0.00	109.50	2	13,179	0.02%
2021/09/29	56.1	106.61	76	108.49	106.00	-19.9	13,429	-0.15%
2021/09/28	4	111.25	4	112.13	110.50	0	13,549	0.00%
2021/09/27	4.1	112.73	0	0.00	112.00	4.1	13,709	0.03%
2021/09/24	2.1	113.43	3	113.50	111.00	-0.9	13,859	-0.01%
2021/09/23	15	109.30	2	108.75	108.50	13	13,951	0.09%
2021/09/22	53	108.76	6	108.83	109.00	47	14,260	0.33%
2021/09/17	10	109.95	3	110.00	112.00	7	14,509	0.05%
2021/09/16	7	112.00	1	110.54	109.50	6	14,585	0.04%
2021/09/15	14	113.21	7	113.64	112.50	7	14,619	0.05%
2021/09/14	35	117.60	53	117.21	115.50	-18	14,525	-0.12%
2021/09/13	8	113.56	5	114.00	112.50	3	14,174	0.02%
2021/09/10	22	112.09	11	112.45	112.00	11	14,098	0.08%
2021/09/09	17	112.09	14	111.43	113.00	3	14,010	0.02%
2021/09/08	8	107.69	5	109.00	107.50	3	13,904	0.02%
2021/09/07	12	108.83	4	108.63	112.00	8	13,856	0.06%
2021/09/06	5	113.11	18	113.28	112.50	-13	13,734	-0.09%
2021/09/03	15	113.93	10	113.05	112.00	5	13,593	0.04%
2021/09/02	41	113.18	28	113.52	114.00	13	13,504	0.10%
2021/09/01	9	118.61	11.1	119.09	118.00	-2.1	13,317	-0.02%
2021/08/31	42	121.93	36.1	122.90	122.00	5.9	13,191	0.04%
2021/08/30	7	120.00	4.1	120.64	122.00	3	12,758	0.02%
2021/08/27	42	121.73	27	122.17	121.00	15	12,572	0.12%
2021/08/26	40	125.95	44	126.82	125.00	-4	12,189	-0.03%
2021/08/25	20.5	116.90	17.2	117.68	119.00	3.4	11,297	0.03%
2021/08/24	29	124.76	39.1	122.67	122.00	-10.1	10,933	-0.09%
2021/08/23	54.2	123.05	34	123.51	125.50	20.2	10,497	0.19%
2021/08/20	25	112.44	70	113.23	119.00	-45	9,685	-0.46%
2021/08/19	126.1	111.74	85	112.80	108.50	41.1	9,177	0.45%	大買/
2021/08/18	16	102.84	33	104.99	109.50	-17	8,628	-0.20%
2021/08/17	44	105.79	48	106.88	101.00	-4	8,435	-0.05%
2021/08/16	12	103.33	31	104.17	105.00	-19	8,195	-0.23%
2021/08/13	24	109.25	20	107.75	106.00	4	8,024	0.05%
2021/08/12	10	108.75	23	109.67	110.50	-13	7,854	-0.17%
2021/08/11	33	110.73	14	108.11	106.00	19	7,645	0.25%
2021/08/10	43.1	120.04	45	121.30	117.50	-1.9	7,389	-0.03%
2021/08/09	27	119.09	14	121.50	117.50	13	6,966	0.19%
2021/08/06	67.1	121.14	70	124.32	121.50	-2.9	6,723	-0.04%
2021/08/05	18.1	120.33	44	118.99	121.00	-26	6,276	-0.41%
2021/08/04	29	112.24	1	113.00	112.00	28	6,025	0.46%
2021/08/03	30	115.78	32	115.64	115.00	-2	5,977	-0.03%
2021/08/02	25	112.06	28	116.93	118.00	-3	5,880	-0.05%
2021/07/30	5	111.20	7	111.21	107.50	-2	5,758	-0.03%
2021/07/29	34	108.53	4.1	111.19	113.00	30	5,699	0.53%
2021/07/28	11.3	106.43	11	106.00	107.50	0.3	5,626	0.00%
2021/07/27	6	115.83	3	113.00	110.50	3	5,535	0.05%
2021/07/26	8.1	119.20	26	117.04	119.50	-17.9	5,446	-0.33%
2021/07/23	30	119.20	11.2	119.74	117.50	18.8	5,393	0.35%
2021/07/22	63	131.79	46	128.54	128.00	17	5,200	0.33%
2021/07/21	23.1	125.97	76.2	129.73	131.50	-53.1	4,918	-1.08%
2021/07/20	3	121.50	26.3	121.39	120.50	-23.3	4,568	-0.51%
2021/07/19	22	123.27	28	125.59	124.00	-6	4,463	-0.13%
2021/07/16	34	122.68	10.1	123.04	122.00	24	4,377	0.55%
2021/07/15	25.2	116.31	53	118.02	121.50	-27.8	4,269	-0.65%
2021/07/14	14.2	113.69	5	116.80	113.00	9.1	4,147	0.22%
2021/07/13	96.9	122.82	34.3	123.14	117.00	62.6	4,066	1.54%
2021/07/12	13.2	119.95	35	118.56	122.50	-21.8	3,624	-0.60%
2021/07/09	11	109.32	14.1	109.22	111.50	-3	3,379	-0.09%
2021/07/08	22	112.57	5	116.10	111.50	17	3,383	0.50%
2021/07/07	41	116.16	30	114.32	112.50	11	3,450	0.32%
2021/07/06	42	111.26	23	112.85	114.00	19	3,279	0.58%
2021/07/05	3	111.00	18	112.25	112.50	-15	3,071	-0.49%
2021/07/02	15.1	98.27	19	100.25	102.50	-3.9	2,919	-0.13%
2021/07/01	28.1	98.41	30	96.38	93.50	-1.9	2,734	-0.07%
2021/06/30	8	99.75	8.4	99.71	99.70	-0.4	2,545	-0.02%
2021/06/29	28.1	101.42	64.5	102.30	102.50	-36.4	2,432	-1.50%
2021/06/28	34.1	94.29	14	94.09	96.20	20.1	2,133	0.94%
2021/06/25	9	88.48	37	89.13	92.90	-28	1,856	-1.51%
2021/06/24	33.1	83.01	14	83.46	84.50	19.1	1,734	1.10%
2021/06/23	2	79.90	2	79.80	79.70	0	1,647	0.00%
2021/06/21	1	77.10	5	77.52	77.00	-4	1,630	-0.25%
2021/06/18	6	78.05	0	0.00	78.00	6	1,629	0.37%
2021/06/17	5	79.26	0	0.00	79.20	5	1,628	0.31%
2021/06/16	1	80.90	4	79.03	78.10	-3	1,635	-0.18%
2021/06/11	0	0.00	1	77.90	77.60	-1	1,603	-0.06%
2021/06/10	0	0.00	5	76.68	77.10	-5	1,607	-0.31%
2021/06/09	2	76.55	1	78.50	76.00	1	1,610	0.06%
2021/06/08	0	0.00	6	78.33	78.40	-6	1,621	-0.37%
2021/06/07	10	77.18	12.3	78.04	77.60	-2.3	1,634	-0.14%
2021/06/04	0.1	79.40	10	78.61	78.40	-10	1,639	-0.61%
2021/06/03	5	78.08	0	0.00	78.20	5	1,647	0.30%
2021/06/02	5.1	78.68	15	79.20	79.00	-9.9	1,652	-0.60%
2021/06/01	8	77.31	0	0.00	78.00	8	1,632	0.49%
2021/05/31	7.1	76.58	23	75.43	76.70	-15.9	1,640	-0.97%
2021/05/28	5	72.94	0	0.00	73.00	5	1,638	0.31%
2021/05/26	0	0.00	12	71.87	72.00	-12	1,748	-0.69%
2021/05/25	12	72.23	0	0.00	70.60	12	1,764	0.68%
2021/05/24	0	0.00	3	68.67	70.00	-3	1,761	-0.17%
2021/05/21	6.1	66.84	7	66.33	66.70	-0.9	1,777	-0.05%
2021/05/20	11	65.54	4	66.15	65.40	7	1,809	0.39%
2021/05/19	8	65.58	8	64.78	66.10	0	1,818	0.00%
2021/05/18	1	63.70	0	0.00	64.10	1	1,857	0.05%
2021/05/17	7	59.20	14.1	59.33	58.30	-7.1	1,864	-0.38%
2021/05/14	2	66.05	4	64.55	63.40	-2	1,841	-0.11%
2021/05/13	0	0.00	3.1	64.86	64.80	-3.1	1,831	-0.17%
2021/05/12	8.2	64.22	1	63.80	64.60	7.2	1,831	0.39%
2021/05/11	8	70.73	16	74.29	70.00	-8	1,798	-0.44%
2021/05/10	0	0.00	8	77.30	76.80	-8	1,778	-0.45%
2021/05/07	0.1	76.00	4	76.80	77.10	-3.9	1,777	-0.22%
2021/05/06	14	75.27	1	76.70	73.90	13	1,782	0.73%
2021/05/05	1.1	78.24	0	0.00	75.80	1.1	1,765	0.06%
2021/05/04	6	76.63	2	77.00	76.40	4	1,751	0.23%
2021/05/03	13	82.94	6	85.27	82.00	7	1,718	0.41%
2021/04/29	1	85.11	18	85.56	86.90	-17	1,687	-1.01%
2021/04/28	3	84.96	14	84.85	85.00	-11	1,649	-0.67%
2021/04/27	6.1	82.66	0	0.00	82.20	6.1	1,636	0.37%
2021/04/26	2	83.05	2	83.62	81.90	0	1,634	0.00%
2021/04/23	0	0.00	0	81.10	81.00	0	1,633	0.00%
2021/04/22	18.1	82.78	7	82.16	80.80	11	1,644	0.67%
2021/04/21	9	81.38	5.1	81.90	81.30	3.9	1,621	0.24%
2021/04/20	6.7	82.56	9.1	82.82	82.40	-2.4	1,615	-0.15%
2021/04/19	6.1	82.25	2	81.50	81.50	4.1	1,617	0.25%
2021/04/16	1	85.20	8	85.12	84.40	-7	1,596	-0.44%
2021/04/15	11	84.25	23	84.44	84.60	-12	1,604	-0.75%
2021/04/14	47	83.24	20	83.53	86.00	27	1,586	1.70%
2021/04/13	45	87.84	36.1	88.68	83.10	8.9	1,505	0.59%
2021/04/12	3	88.90	9	88.90	88.90	-6	1,329	-0.45%
2021/04/09	8	77.46	18.4	78.95	80.90	-10.4	1,318	-0.78%
2021/04/08	14	74.06	13	73.93	73.60	1	1,267	0.08%
2021/04/07	4	74.20	0	73.90	74.00	4	1,312	0.30%
2021/04/06	1	74.00	8	74.55	73.90	-7	1,353	-0.52%
2021/04/01	9.3	74.72	1	75.49	73.90	8.3	1,456	0.57%
2021/03/31	2	75.00	6	76.41	76.60	-4	1,521	-0.26%
2021/03/30	1	73.00	2	73.45	73.00	-1	1,501	-0.07%
2021/03/29	5	72.46	0	0.00	72.10	5	1,488	0.34%
2021/03/26	3	71.70	0	0.00	71.40	3	1,489	0.20%
2021/03/25	0	0.00	1	71.30	70.80	-1	1,509	-0.07%
2021/03/24	1	69.80	1	70.30	69.80	0	1,507	0.00%
2021/03/23	4	70.30	2	70.90	70.20	2	1,519	0.13%
2021/03/22	7.1	71.16	3	70.90	70.80	4.1	1,538	0.26%
2021/03/19	5	70.64	25	71.30	70.80	-20	1,558	-1.28%
2021/03/18	2	72.05	0	71.30	72.40	2	1,548	0.13%
2021/03/17	1	71.60	0	72.00	71.80	1	1,548	0.06%
2021/03/16	0	0.00	1	73.10	72.20	-1	1,549	-0.07%
2021/03/15	0	73.50	6	73.20	73.20	-6	1,548	-0.39%
2021/03/12	9	72.99	3	73.50	73.50	6	1,547	0.39%
2021/03/11	0	72.10	0	0.00	73.60	0	1,531	0.00%
2021/03/10	6	71.33	1.1	72.50	71.10	4.9	1,544	0.32%
2021/03/09	2.1	71.41	2.8	71.68	72.10	-0.7	1,541	-0.05%
2021/03/08	1	72.50	0	70.10	70.30	1	1,527	0.06%
2021/03/05	8	71.59	0.1	71.50	70.70	7.9	1,521	0.52%
2021/03/04	4.5	71.76	2	72.05	71.40	2.5	1,519	0.17%
2021/03/03	7	69.51	6	69.49	71.30	1	1,525	0.06%
2021/03/02	4	72.10	13.1	70.53	70.10	-9.1	1,557	-0.58%
2021/02/26	21.1	74.38	22.1	72.51	73.50	-1	1,526	-0.06%
2021/02/25	0	70.80	10	71.84	70.50	-10	1,454	-0.68%
2021/02/24	2	69.80	11	70.16	69.50	-9	1,428	-0.63%
2021/02/23	2	71.34	2.1	71.72	70.80	-0.1	1,412	-0.01%
2021/02/22	8	70.14	11	70.44	71.00	-3	1,385	-0.21%
2021/02/19	10	67.06	3.1	66.71	68.00	6.9	1,347	0.51%
2021/02/18	2.2	67.96	30	66.94	68.00	-27.8	1,331	-2.09%
2021/02/17	18	63.99	10	64.34	64.50	8	1,283	0.62%
2021/02/05	0	61.10	1	62.10	62.10	-1	1,265	-0.08%
2021/02/04	3.6	62.47	1	62.20	61.80	2.6	1,261	0.21%
2021/02/03	2	61.90	2	62.25	62.20	0	1,255	0.00%
2021/02/02	6	60.72	5	61.93	61.00	1	1,236	0.08%
2021/02/01	5	58.90	14.4	58.78	59.00	-9.4	1,220	-0.77%
2021/01/29	2.4	59.89	1	61.19	59.70	1.4	1,211	0.11%
2021/01/28	9.1	60.80	2.2	60.80	60.90	6.9	1,197	0.58%
2021/01/27	6	61.55	5	62.74	61.40	1	1,179	0.08%
2021/01/26	4	62.15	1	62.89	61.80	3	1,177	0.25%
2021/01/25	4	63.45	2	63.30	63.20	2	1,172	0.17%
2021/01/22	9	62.40	0	62.00	62.30	9	1,167	0.77%
2021/01/21	4	61.75	0	62.50	61.30	4	1,158	0.34%
2021/01/20	4	63.65	16	62.43	61.70	-12	1,151	-1.04%
2021/01/19	5	65.70	1.1	65.75	65.20	3.9	1,133	0.34%
2021/01/18	5	64.60	2	65.16	65.30	3	1,123	0.26%
2021/01/15	17	67.88	1	67.50	66.90	16	1,111	1.44%
2021/01/14	3.1	68.54	19	68.72	69.40	-15.9	1,092	-1.45%
2021/01/13	2	67.10	9	67.44	67.20	-7	1,073	-0.65%
2021/01/12	16	67.11	1	66.59	65.60	15	1,065	1.41%
2021/01/11	4	69.05	13	68.92	68.60	-9	1,047	-0.86%
2021/01/08	18.1	69.26	13	69.86	68.00	5	1,032	0.49%
2021/01/07	10	67.21	3	67.93	67.20	7	986	0.71%
2021/01/06	7	67.66	7	70.78	67.00	0	975	0.00%
2021/01/05	15	71.39	15	70.67	69.90	0	946	0.00%
2021/01/04	7	71.72	4	72.13	71.50	3	927	0.32%
2020/12/31	3	70.10	7	71.81	70.00	-4	896	-0.45%
2020/12/30	21	71.33	14	72.35	71.50	7	872	0.80%
2020/12/29	11	70.75	15.1	70.61	69.80	-4.1	811	-0.50%
2020/12/28	28	73.43	20	74.20	73.50	8	763	1.05%
2020/12/25	11	64.55	21	66.88	68.90	-10	647	-1.54%
2020/12/24	2	62.90	9	62.53	62.70	-7	540	-1.29%
2020/12/23	6	60.17	2	60.40	60.10	4	514	0.78%
2020/12/22	0	0.00	5	61.40	59.30	-5	520	-0.96%
2020/12/21	5	63.54	4.1	63.90	62.40	1	516	0.19%
2020/12/18	1	62.50	0	0.00	62.50	1	494	0.20%
2020/12/17	1	62.00	1.1	63.36	61.50	-0.1	496	-0.02%
2020/12/16	1	61.30	3	62.23	62.50	-2	498	-0.40%
2020/12/15	10	62.07	13	61.93	61.30	-3	480	-0.62%
2020/12/14	1	61.13	0	0.00	60.60	1	453	0.23%
2020/12/11	7	60.99	2	59.55	60.40	5	451	1.10%
2020/12/10	0	0.00	3.1	61.31	61.30	-3.1	451	-0.68%
2020/12/09	5	60.62	1	59.70	59.70	4	451	0.88%
2020/12/08	0	0.00	0	61.50	60.50	0	447	-0.01%
2020/12/07	0	0.00	15	62.19	61.00	-15	445	-3.37%
2020/12/04	17.2	61.75	8	60.93	62.00	9.2	441	2.08%
2020/12/03	7	59.93	0.1	59.90	59.20	7	417	1.67%
2020/12/02	0	59.70	2	59.30	59.80	-2	420	-0.47%
2020/12/01	0	0.00	0	59.20	59.10	0	429	0.00%
2020/11/30	0	0.00	2.2	59.77	59.50	-2.2	439	-0.50%
2020/11/27	3	60.37	5	61.08	60.10	-2	458	-0.44%
2020/11/26	5.1	61.07	16	61.66	61.90	-10.9	563	-1.93%
2020/11/25	9.2	58.25	0	0.00	57.10	9.2	569	1.62%
2020/11/24	0	0.00	1	56.30	56.30	-1	559	-0.18%
2020/11/23	2	56.00	1	55.80	56.10	1	564	0.18%
2020/11/20	1	55.00	1	55.80	55.20	0	565	0.00%
2020/11/18	0.1	56.10	0	0.00	56.00	0.1	567	0.01%
2020/11/17	6.1	55.45	0	0.00	55.40	6.1	568	1.07%
2020/11/16	14	54.46	11	55.13	55.00	3	573	0.52%
2020/11/13	0	55.70	0	0.00	54.00	0	575	0.00%
2020/11/12	2	54.10	0	0.00	54.10	2	580	0.34%
2020/11/10	2	54.80	2	54.80	54.50	0	582	0.00%
2020/11/09	6	55.18	0	0.00	55.20	6	583	1.03%
2020/11/06	5	53.50	0	58.50	53.60	5	577	0.87%
2020/11/03	0.1	53.00	4	53.05	54.00	-4	584	-0.68%
2020/11/02	0	0.00	1	51.20	51.00	-1	581	-0.17%
2020/10/28	5	54.28	1	54.00	53.80	4	588	0.68%
2020/10/27	3	54.50	0	0.00	54.50	3	588	0.51%
2020/10/23	2	55.35	1	55.10	55.10	1	590	0.17%
2020/10/22	1	54.30	1	57.00	54.30	0	593	0.00%
2020/10/21	1	55.80	0	0.00	56.20	1	596	0.17%
2020/10/16	0	0.00	1	56.50	56.00	-1	632	-0.16%
2020/10/15	1	56.49	2	56.55	56.30	-1	634	-0.15%
2020/10/14	1	55.90	11	56.06	56.00	-10	636	-1.57%
2020/10/12	1	56.00	0	0.00	56.00	1	670	0.15%
2020/10/08	1	57.50	0	0.00	57.40	1	669	0.15%
2020/10/07	0	0.00	1	58.60	58.20	-1	669	-0.15%
2020/09/29	0	0.00	10	56.96	57.20	-10	775	-1.29%
2020/09/28	1	57.00	1	57.60	57.60	0	855	0.00%
2020/09/25	7	56.39	1	56.00	56.10	6	861	0.70%
2020/09/24	5	57.70	1	57.50	57.70	4	858	0.47%
2020/09/23	2	59.80	3	60.23	59.60	-1	862	-0.12%
2020/09/22	1	61.10	13	60.94	61.10	-12	863	-1.39%
2020/09/21	3	63.13	8	63.11	62.80	-5	861	-0.58%
2020/09/17	1	60.30	0	0.00	60.70	1	837	0.12%
2020/09/16	11	60.94	1	60.90	60.60	10	839	1.19%
2020/09/15	13	61.17	16	61.34	61.00	-3	839	-0.36%
2020/09/14	3	60.00	25	59.70	60.10	-22	831	-2.65%
2020/09/11	10	58.49	7	58.66	58.20	3	827	0.36%
2020/09/10	3	59.33	2	60.50	58.80	1	825	0.12%
2020/09/09	8	58.80	15	58.48	59.40	-7	823	-0.85%
2020/09/08	9	61.04	2	61.75	60.20	7	823	0.85%
2020/09/07	9	62.24	10	63.27	61.70	-1	825	-0.12%
2020/09/04	9	61.09	12	61.89	61.60	-3	823	-0.36%
2020/09/03	8	63.43	7	63.70	63.50	1	813	0.12%
2020/09/02	14	63.76	10	63.88	63.60	4	831	0.48%
2020/09/01	70	66.89	40	67.77	66.00	30	811	3.70%
2020/08/31	13	63.08	25	64.48	65.00	-12	690	-1.74%
2020/08/28	0	0.00	8	59.61	59.10	-8	689	-1.16%
2020/08/27	4	58.60	0	0.00	58.20	4	705	0.57%
2020/08/26	0.1	57.20	0	0.00	57.30	0.1	704	0.01%
2020/08/25	0	0.00	1	57.40	57.00	-1	704	-0.14%
2020/08/24	0	0.00	2	55.80	55.40	-2	702	-0.28%
2020/08/21	4.1	55.42	0	0.00	55.20	4.1	704	0.57%
2020/08/20	2	55.05	6	55.22	54.60	-4	703	-0.57%
2020/08/19	10	58.06	0	0.00	57.50	10	699	1.43%
2020/08/18	0	0.00	1	59.00	58.70	-1	696	-0.14%
2020/08/14	1	57.50	3	57.30	57.60	-2	695	-0.29%
2020/08/12	0	0.00	6	57.63	57.80	-6	697	-0.86%
2020/08/11	2	57.60	0.1	57.90	57.70	2	702	0.28%
2020/08/10	0	0.00	10	58.90	58.30	-10	708	-1.41%
2020/08/07	1	60.00	0	0.00	59.00	1	716	0.14%
2020/08/06	3	61.20	0	0.00	59.50	3	715	0.42%
2020/08/05	11	61.54	0	0.00	60.90	11	723	1.52%
2020/08/04	6	60.80	0	0.00	60.00	6	727	0.82%
2020/08/03	2	59.60	0	0.00	59.60	2	730	0.27%
2020/07/31	0	0.00	2	60.15	59.80	-2	734	-0.27%
2020/07/30	2	59.40	2	59.30	59.40	0	740	0.00%
2020/07/29	0	0.00	2	57.95	58.50	-2	753	-0.27%
2020/07/28	8	57.93	0	0.00	57.50	8	762	1.05%
2020/07/27	6	59.50	0	0.00	59.50	6	779	0.77%
2020/07/24	2	61.25	5	61.80	61.50	-3	832	-0.36%
2020/07/23	0	0.00	2	63.75	63.90	-2	845	-0.24%
2020/07/20	1	60.40	0	0.00	60.50	1	829	0.12%
2020/07/17	4	62.13	4	62.83	61.00	0	835	0.00%
2020/07/16	1	60.40	0	0.00	60.40	1	816	0.12%
2020/07/15	0	0.00	5	59.80	59.60	-5	825	-0.61%
2020/07/14	6	60.52	1	60.20	60.10	5	838	0.60%
2020/07/13	1	61.10	0	0.00	61.20	1	849	0.12%
2020/07/10	1	60.30	8	59.90	59.70	-7	855	-0.82%
2020/07/09	1	65.20	0	61.80	61.80	1	861	0.11%
2020/07/08	17	64.85	29	64.46	64.60	-12	842	-1.42%
2020/07/07	7	64.16	20	65.20	65.60	-13	784	-1.66%
2020/07/06	5	59.90	7	60.06	59.70	-2	710	-0.28%
2020/07/02	1	60.20	3	60.13	60.20	-2	710	-0.28%
2020/07/01	11	59.89	2	58.40	58.40	9	702	1.28%
2020/06/30	1	58.60	0	0.00	58.60	1	697	0.14%
2020/06/29	0	0.00	0.2	59.00	58.20	-0.2	694	-0.03%
2020/06/24	0	0.00	6	58.48	58.70	-6	694	-0.86%
2020/06/23	2	58.10	3	58.00	58.20	-1	699	-0.14%
2020/06/22	3	58.73	0	0.00	58.60	3	701	0.43%
2020/06/19	2	59.40	0	0.00	59.30	2	703	0.28%
2020/06/18	4	59.00	0	0.00	59.60	4	704	0.57%
2020/06/17	3	59.00	1	59.00	58.60	2	703	0.28%
2020/06/16	1	59.20	0	0.00	59.00	1	706	0.14%
2020/06/15	0	0.00	1.1	57.83	58.10	-1.1	710	-0.15%
2020/06/12	6	57.50	1	58.50	59.00	5	713	0.70%
2020/06/11	9	61.64	2	63.65	60.60	7	717	0.98%
2020/06/10	14	62.74	0	0.00	63.00	14	714	1.96%
2020/06/09	6	65.30	9	64.48	63.50	-3	727	-0.41%
2020/06/08	4	62.85	0	0.00	62.50	4	713	0.56%
2020/06/05	0	0.00	14	64.14	63.70	-14	708	-1.98%
2020/06/04	5	66.60	16	65.44	65.00	-11	707	-1.56%
2020/06/03	2	62.90	22	64.10	64.10	-20	663	-3.01%
2020/06/01	0	0.00	0.1	56.50	56.70	-0.1	633	-0.01%
2020/05/29	1	55.20	0	0.00	55.60	1	632	0.16%
2020/05/28	2	58.00	1	57.60	56.00	1	631	0.16%
2020/05/22	1	57.90	0	0.00	56.50	1	629	0.16%
2020/05/15	7	58.81	0	0.00	58.30	7	621	1.13%
2020/05/12	4	65.15	0	0.00	64.10	4	605	0.66%
2020/05/11	0	0.00	1	64.40	64.50	-1	596	-0.17%
2020/05/07	2	63.65	1	63.80	62.60	1	582	0.17%
2020/05/06	10	62.90	0	0.00	62.40	10	579	1.73%
2020/05/05	9	63.58	8	64.68	63.10	1	574	0.17%
2020/05/04	15	61.50	3	62.60	62.70	12	567	2.11%
2020/04/30	9	63.90	0	0.00	63.90	9	565	1.59%
2020/04/29	6	64.37	34.1	64.67	63.00	-28.1	553	-5.08%
2020/04/28	9	56.61	0	0.00	60.00	9	496	1.81%
2020/04/27	3	55.03	0	0.00	54.60	3	481	0.62%
2020/04/24	0	0.00	20	54.15	53.50	-20	478	-4.19%
2020/04/22	3	51.10	0	0.00	54.00	3	472	0.64%
2020/04/21	6	56.25	1	56.20	54.00	5	463	1.08%
2020/04/20	2	57.40	13	57.03	57.90	-11	452	-2.43%
2020/04/17	8.1	57.49	1	57.20	57.20	7.1	442	1.59%
2020/04/16	3	55.13	7	55.14	56.00	-4	427	-0.94%
2020/04/15	8.1	52.70	0	0.00	54.30	8.1	416	1.93%
2020/04/14	3.1	48.19	12	48.87	50.90	-9	402	-2.23%
2020/04/13	2	46.55	1	46.50	46.40	1	385	0.26%
2020/04/10	3	45.50	5	45.69	46.40	-2	383	-0.52%
2020/04/09	11	45.02	23	45.24	45.25	-12	383	-3.13%
2020/04/08	7	43.14	2	44.30	44.20	5	379	1.32%
2020/04/07	4	42.93	3	42.48	43.20	1	375	0.27%
2020/04/06	4	41.00	1	40.00	41.00	3	371	0.81%
2020/04/01	9	39.26	0	0.00	39.35	9	369	2.43%
2020/03/31	7	39.67	0	0.00	39.20	7	375	1.87%
2020/03/30	1	38.50	5	38.45	39.05	-4	409	-0.98%
2020/03/27	0	40.45	26	40.83	40.50	-26	409	-6.35%
2020/03/26	8	38.60	1	38.50	38.95	7	405	1.73%
2020/03/25	1	36.55	1	36.55	36.55	0	400	0.00%
2020/03/24	2	32.65	6	33.23	33.25	-4	397	-1.00%
2020/03/23	1	31.75	6	32.00	31.70	-5	394	-1.27%
2020/03/20	2	34.65	3	34.65	33.90	-1	395	-0.25%
2020/03/19	8	32.70	3	33.30	32.70	5	391	1.28%
2020/03/18	4	37.38	3	38.08	36.30	1	385	0.26%
2020/03/17	7	38.31	2	38.90	37.70	5	375	1.33%
2020/03/16	4	45.25	4	45.35	41.80	0	360	0.00%
2020/03/13	6.1	44.38	1	44.50	45.25	5.1	350	1.44%
2020/03/12	7	49.10	2	50.55	48.85	5	335	1.49%
2020/03/11	2	55.00	12	56.58	54.20	-10	315	-3.17%
2020/03/10	8	55.64	6	55.90	56.00	2	311	0.64%
2020/03/09	3	56.87	12	59.72	57.50	-9	300	-3.00%
2020/03/06	0	0.00	9	62.30	62.10	-9	289	-3.11%
2020/03/05	0	0.00	3	62.80	63.00	-3	292	-1.03%
2020/03/04	3	62.50	1	62.30	62.50	2	294	0.68%
2020/03/03	6	63.13	3	63.47	63.10	3	294	1.02%
2020/03/02	1	62.70	0	0.00	62.50	1	293	0.34%
2020/02/27	4	64.95	0	0.00	64.00	4	291	1.37%
2020/02/26	1	66.60	0	66.00	66.30	1	289	0.33%
2020/02/25	5	66.88	7	66.50	67.20	-2	289	-0.69%
2020/02/24	3	67.40	0	0.00	67.60	3	290	1.03%
2020/02/21	1	67.70	0.1	68.00	67.80	1	296	0.32%
2020/02/20	2	69.05	10	68.50	67.90	-8	296	-2.71%
2020/02/19	5	68.70	12.1	68.68	68.70	-7.1	294	-2.40%
2020/02/18	12	68.60	7	68.67	68.30	5	296	1.68%
2020/02/14	0	0.00	0.1	68.50	67.40	-0.1	301	-0.02%
2020/02/13	1	67.80	0	0.00	67.30	1	302	0.33%
2020/02/11	1	67.30	6	67.60	67.50	-5	308	-1.62%
2020/02/10	1	65.80	2	65.20	65.70	-1	308	-0.32%
2020/02/07	1	67.00	0	0.00	66.20	1	309	0.32%
2020/02/06	1	67.80	0	0.00	68.00	1	310	0.32%
2020/02/05	1.1	67.80	0	0.00	67.70	1.1	309	0.34%
2020/02/04	2	66.15	10	66.30	66.00	-8	302	-2.64%
2020/02/03	1	62.50	0	0.00	62.50	1	298	0.33%
2020/01/31	10.1	68.33	1	69.00	68.00	9.1	288	3.14%
2020/01/30	3	69.00	0	0.00	67.70	3	287	1.04%
2020/01/20	0	0.00	12	75.03	74.70	-12	277	-4.32%
2020/01/17	1	75.20	0	0.00	75.40	1	279	0.36%
2020/01/16	0.1	75.00	0	0.00	75.50	0.1	305	0.02%
2020/01/14	7	76.66	1	77.50	76.50	6	307	1.95%
2020/01/13	6	75.00	0	0.00	74.70	6	300	2.00%
2020/01/10	1	74.82	0	0.00	75.00	1	301	0.34%
2020/01/09	0	75.40	0	0.00	74.70	0	299	0.01%
2020/01/08	3	75.34	0	0.00	75.20	3	297	1.02%
2020/01/07	5	75.81	0	0.00	75.80	5	296	1.70%
2020/01/03	1	77.10	0	0.00	76.10	1	297	0.34%
2020/01/02	1	77.20	0	0.00	77.10	1	293	0.34%
2019/12/31	5	77.70	0	0.00	77.50	5	291	1.71%
2019/12/30	0	78.60	3	79.00	78.40	-3	292	-1.01%
2019/12/27	5	78.40	0	0.00	78.40	5	291	1.73%
2019/12/26	1	78.32	2	78.25	78.00	-1	298	-0.33%
2019/12/25	7	79.21	8	79.98	79.00	-1	296	-0.34%
2019/12/23	1	75.60	0	0.00	75.40	1	264	0.38%
2019/12/18	0	0.00	1	74.90	74.90	-1	276	-0.36%
2019/12/17	0	0.00	1	74.30	74.40	-1	285	-0.35%
2019/12/13	3	73.40	1	74.20	73.40	2	309	0.65%
2019/12/12	0	0.00	1	74.00	73.90	-1	314	-0.32%
2019/12/11	0	0.00	1	73.40	73.40	-1	325	-0.31%
2019/12/10	0.1	72.50	0	0.00	72.30	0.1	330	0.02%
2019/12/06	0	0.00	2	73.20	72.60	-2	342	-0.58%
2019/12/05	2	72.75	1	73.90	72.90	1	354	0.28%
2019/12/04	0	0.00	1	72.70	72.70	-1	361	-0.28%
2019/12/03	2	72.10	0	0.00	72.40	2	365	0.55%
2019/12/02	4	72.83	0	0.00	72.30	4	365	1.09%
2019/11/29	0	0.00	11	74.45	74.10	-11	368	-2.98%
2019/11/27	1	75.00	0	0.00	74.90	1	376	0.27%
2019/11/26	1.1	75.19	3	75.00	75.00	-1.9	379	-0.49%
2019/11/25	0	0.00	1	73.90	74.60	-1	386	-0.26%
2019/11/22	5	73.08	4	73.60	73.20	1	392	0.25%
2019/11/21	3	72.83	0	0.00	73.10	3	395	0.76%
2019/11/20	5	74.70	0	0.00	74.00	5	398	1.25%
2019/11/19	1	75.70	0	0.00	75.80	1	396	0.25%
2019/11/18	3	75.60	0	0.00	75.80	3	403	0.74%
2019/11/15	3	76.37	0	76.50	76.30	3	406	0.73%
2019/11/14	2	77.00	0	0.00	77.10	2	407	0.49%
2019/11/11	5	76.44	0	0.00	75.60	5	419	1.19%
2019/11/08	1	78.60	0	79.00	78.20	1	413	0.24%
2019/11/06	0	0.00	0	80.10	80.00	0	416	-0.01%
2019/11/05	3	80.20	0	0.00	80.70	3	418	0.72%
2019/11/04	4	79.80	0	0.00	79.70	4	420	0.95%
2019/11/01	4	80.50	0	0.00	80.40	4	424	0.94%
2019/10/30	0	0.00	0	81.20	81.20	0	433	-0.01%
2019/10/29	2	81.85	2	82.39	81.50	0	448	-0.01%
2019/10/28	0	0.00	3	82.30	82.40	-3	451	-0.66%
2019/10/25	0	0.00	4	83.99	82.00	-4	453	-0.89%
2019/10/24	5	82.94	2	82.90	82.80	3	458	0.65%
2019/10/22	2	80.20	0	0.00	80.40	2	453	0.44%
2019/10/21	0	0.00	1	80.40	80.80	-1	456	-0.23%
2019/10/18	0	80.00	0	0.00	79.60	0	459	0.01%
2019/10/08	4	80.40	0	80.30	80.30	4	489	0.81%
2019/10/07	0	0.00	4	80.75	80.30	-4	492	-0.81%
2019/10/04	0	80.80	0	0.00	80.60	0	493	0.01%
2019/10/03	1	81.00	1	81.51	81.50	0	494	-0.01%
2019/10/02	1	82.00	0	0.00	82.30	1	502	0.20%
2019/10/01	0	0.00	0.1	81.10	81.10	-0.1	506	-0.01%
2019/09/25	5	80.20	0	0.00	80.00	5	575	0.87%
2019/09/24	1	81.70	0.1	81.30	81.30	1	582	0.16%
2019/09/23	0	0.00	1.1	82.30	82.30	-1.1	583	-0.18%
2019/09/20	7	84.70	6	83.60	83.80	1	583	0.17%
2019/09/19	1	82.47	2	83.45	84.50	-1	574	-0.17%
2019/09/18	8	82.60	14	82.56	81.80	-6	562	-1.07%
2019/09/17	0	83.50	0	0.00	83.50	0	554	0.01%
2019/09/16	13	84.68	1	83.50	84.10	12	567	2.12%
2019/09/12	0	83.00	3	83.50	82.80	-3	555	-0.53%
2019/09/11	0	0.00	3	82.70	83.00	-3	553	-0.54%
2019/09/09	0	0.00	6	82.95	82.60	-6	552	-1.09%
2019/09/06	3	80.90	1	80.80	81.40	2	542	0.37%
2019/09/04	0	80.10	2	79.80	80.50	-2	562	-0.35%
2019/09/03	0	0.00	1	80.10	79.80	-1	564	-0.18%
2019/09/02	1	79.20	0	0.00	79.40	1	560	0.18%
2019/08/30	1	79.60	1	79.30	78.60	0	557	0.00%
2019/08/28	3	78.70	2	77.95	77.60	1	552	0.18%
2019/08/27	1	78.00	10	78.20	78.30	-9	545	-1.65%
2019/08/23	2	77.20	3	77.70	77.70	-1	539	-0.19%
2019/08/22	3	77.40	0	0.00	76.70	3	536	0.56%
2019/08/21	2	76.95	6	76.97	77.10	-4	534	-0.75%
2019/08/20	0	0.00	3	76.33	75.90	-3	537	-0.56%
2019/08/19	2	75.20	7	75.90	75.60	-5	536	-0.93%
2019/08/16	9	73.91	18	73.87	74.50	-9	545	-1.65%
2019/08/15	13	70.52	0	0.00	72.30	13	536	2.42%
2019/08/14	8	71.78	2	73.00	71.20	6	535	1.12%
2019/08/13	2	71.95	0	0.00	71.70	2	542	0.37%
2019/08/12	0	0.00	7	73.70	73.30	-7	546	-1.28%
2019/08/08	0	0.00	11	72.26	72.50	-11	547	-2.01%
2019/08/07	6	71.30	0	0.00	70.80	6	552	1.09%
2019/08/06	4	70.83	2	70.80	71.80	2	566	0.35%
2019/08/05	2	71.55	0	0.00	71.20	2	576	0.35%
2019/08/02	13.1	74.29	1	73.80	73.50	12.1	592	2.03%
2019/08/01	2.1	76.48	2	77.20	76.20	0.1	658	0.01%
2019/07/31	0	0.00	9	77.30	77.00	-9	665	-1.35%
2019/07/30	3	75.77	6	75.90	75.50	-3	658	-0.46%
2019/07/29	5	74.70	6	75.07	74.90	-1	660	-0.15%
2019/07/26	4	75.80	0	0.00	75.60	4	664	0.60%
2019/07/25	5	77.34	0	0.00	77.50	5	659	0.76%
2019/07/24	1	79.10	1	80.00	78.30	0	656	0.00%
2019/07/23	0	0.00	4.1	78.11	79.00	-4.1	651	-0.62%
2019/07/22	0	0.00	0.1	78.00	77.20	-0.1	650	-0.01%
2019/07/19	9	77.49	0.1	78.00	78.00	9	651	1.37%
2019/07/18	6	77.90	2.1	77.74	77.00	4	654	0.60%
2019/07/17	0	0.00	0.1	80.20	79.50	-0.1	658	-0.02%
2019/07/15	0	0.00	0.1	80.10	80.00	-0.1	647	-0.01%
2019/07/10	5.1	79.50	0	0.00	79.80	5.1	686	0.74%
2019/07/09	1	80.00	0	0.00	79.00	1	698	0.14%
2019/07/08	7.3	81.60	11	81.32	81.30	-3.7	715	-0.52%
2019/07/04	3.1	84.49	3	84.27	84.10	0.1	738	0.01%
2019/07/03	4.6	84.55	32	85.71	83.10	-27.5	735	-3.73%
2019/07/02	4.1	82.45	2	82.30	82.20	2.1	707	0.30%
2019/07/01	3.1	79.70	19	79.07	80.00	-16	694	-2.30%
2019/06/28	4	77.55	2	77.60	77.70	2	690	0.29%
2019/06/27	1	77.20	3	77.27	77.00	-2	693	-0.29%
2019/06/26	0	0.00	1	75.60	75.60	-1	699	-0.14%
2019/06/25	7	76.66	2	76.55	75.80	5	717	0.70%
2019/06/24	1	78.20	0	0.00	77.80	1	719	0.14%
2019/06/21	5	78.32	11	78.06	77.90	-6	725	-0.83%
2019/06/19	3	76.23	0	0.00	75.70	3	729	0.41%
2019/06/18	3.1	76.30	5	76.92	76.10	-2	733	-0.27%
2019/06/17	0	0.00	5	75.70	75.90	-5	732	-0.68%
2019/06/14	4	75.40	0	0.00	75.20	4	759	0.53%
2019/06/13	0.1	75.60	1	76.30	75.40	-1	790	-0.12%
2019/06/12	1.1	75.69	4	74.50	75.10	-3	801	-0.37%
2019/06/11	0	0.00	4	72.18	72.60	-4	789	-0.51%
2019/06/10	1	71.50	0	0.00	71.50	1	789	0.13%
2019/06/05	2	71.40	0	0.00	71.00	2	807	0.25%
2019/06/04	0	0.00	3	71.33	71.10	-3	830	-0.36%
2019/06/03	2	70.10	1	71.90	72.30	1	843	0.12%
2019/05/29	1	71.00	2	70.80	72.30	-1	875	-0.11%
2019/05/27	2	71.60	3	72.00	71.50	-1	906	-0.11%
2019/05/24	3	70.30	4	70.60	70.20	-1	918	-0.11%
2019/05/23	3	69.97	0	0.00	70.10	3	929	0.32%
2019/05/22	1	72.30	5	72.22	72.10	-4	950	-0.42%
2019/05/21	6	72.48	3.1	71.59	72.90	3	1,016	0.29%
2019/05/20	3.1	70.98	1	71.00	71.80	2.1	1,045	0.20%
2019/05/17	7	73.37	0	0.00	72.90	7	1,080	0.65%
2019/05/16	0.3	74.60	1	74.80	74.60	-0.7	1,133	-0.06%
2019/05/15	0	0.00	6	75.62	75.60	-6	1,296	-0.46%
2019/05/14	1	70.30	5	70.46	73.40	-4	1,299	-0.31%
2019/05/13	1	74.00	6.1	72.03	72.00	-5.1	1,298	-0.39%
2019/05/10	30	75.19	1.1	75.00	74.70	29	1,306	2.22%
2019/05/09	17	75.19	4	75.78	74.30	13	1,301	1.00%
2019/05/07	6	84.32	0.3	84.50	84.00	5.7	1,249	0.46%
2019/05/06	7	85.83	9	85.99	85.00	-2	1,247	-0.16%
2019/05/03	2	88.25	4	88.20	87.80	-2	1,243	-0.16%
2019/04/30	3	86.03	0.4	86.40	86.20	2.6	1,245	0.21%
2019/04/29	2	86.45	5.1	86.93	85.20	-3.1	1,258	-0.24%
2019/04/26	1	86.70	2.1	87.50	87.20	-1.1	1,260	-0.08%
2019/04/25	3	87.63	2.1	87.60	87.60	1	1,282	0.07%
2019/04/24	4	88.33	3.1	88.96	88.20	1	1,370	0.07%
2019/04/23	7	87.43	4	87.75	87.90	3	1,388	0.22%
2019/04/22	1	89.00	4.1	89.10	89.00	-3.1	1,392	-0.22%
2019/04/19	1	89.20	4	89.50	89.60	-3	1,410	-0.21%
2019/04/18	6	88.82	3	90.33	88.40	3	1,434	0.21%
2019/04/17	0.5	90.00	6.1	89.55	89.90	-5.6	1,477	-0.38%
2019/04/16	6	88.20	0.1	88.50	88.10	6	1,480	0.40%
2019/04/15	4	89.25	3.1	89.10	88.80	1	1,474	0.06%
2019/04/12	10	89.97	8	89.63	89.40	2	1,481	0.14%
2019/04/11	10	91.74	3.1	91.88	91.10	7	1,476	0.47%
2019/04/10	18	93.66	9.1	93.36	92.70	9	1,471	0.61%
2019/04/09	1	92.00	0.1	92.80	92.40	1	1,445	0.07%
2019/04/08	5	92.82	10.1	93.11	92.90	-5.1	1,453	-0.35%
2019/04/03	1	91.65	1	92.00	92.30	0	1,456	0.00%
2019/04/02	2	91.80	7	91.77	91.70	-5	1,472	-0.34%
2019/04/01	2	91.45	4	91.60	91.00	-2	1,502	-0.13%
2019/03/29	11.1	90.94	4	91.15	90.70	7.1	1,500	0.47%
2019/03/28	5	90.22	6	90.83	90.00	-1	1,514	-0.06%
2019/03/27	4.1	91.66	1	91.70	91.80	3.1	1,512	0.20%
2019/03/26	11	91.76	3	91.60	91.70	8	1,519	0.53%
2019/03/25	1	91.70	2.1	91.92	92.00	-1.1	1,539	-0.07%
2019/03/22	8.1	94.90	0.1	95.00	94.70	8	1,605	0.50%
2019/03/21	1.1	95.90	3	95.93	95.60	-2	1,608	-0.12%
2019/03/20	1	94.60	3.6	95.55	94.70	-2.6	1,613	-0.16%
2019/03/19	6	95.27	2	97.05	94.80	4	1,635	0.24%
2019/03/18	6.1	94.86	11	94.81	94.80	-5	1,613	-0.31%
2019/03/15	3	98.23	6	99.13	97.50	-3	1,592	-0.19%
2019/03/14	11	97.44	1.1	97.97	97.10	10	1,582	0.63%
2019/03/12	4.1	97.59	1	98.50	96.90	3.1	1,604	0.20%
2019/03/11	0.1	97.50	12	97.83	97.30	-11.9	1,622	-0.74%
2019/03/08	8	96.35	3.1	96.78	95.70	5	1,659	0.30%
2019/03/07	9	99.04	5.1	100.45	98.10	3.9	1,646	0.24%
2019/03/06	0	0.00	2.1	100.48	99.90	-2.1	1,669	-0.13%
2019/03/05	8	99.46	7.1	100.00	99.30	0.9	1,677	0.05%
2019/03/04	2	101.25	15.1	101.00	100.50	-13.1	1,698	-0.77%
2019/02/27	17.3	99.44	2.1	99.96	100.00	15.3	1,702	0.90%
2019/02/26	7	99.29	7.1	100.69	98.50	-0.1	1,713	0.00%
2019/02/25	6	99.93	0	0.00	99.10	6	1,708	0.35%
2019/02/22	0	0.00	4	101.00	100.00	-4	1,705	-0.23%
2019/02/21	9.2	102.04	9	100.83	101.00	0.2	1,773	0.01%
2019/02/20	7.1	104.13	4	102.38	102.00	3.1	1,808	0.17%
2019/02/19	4.1	103.39	4	104.50	105.00	0.1	1,750	0.00%
2019/02/18	9.1	103.94	12	104.50	103.50	-2.9	1,734	-0.17%
2019/02/15	49.1	102.41	46	102.70	103.00	3.1	1,711	0.18%
2019/02/14	21	102.51	40	102.21	104.50	-19	1,682	-1.13%
2019/02/13	13	95.17	0.1	94.60	95.10	13	1,523	0.85%
2019/02/12	3	96.13	1	97.20	95.90	2	1,523	0.13%
2019/02/11	3	95.43	12	95.76	96.50	-9	1,537	-0.59%
2019/01/30	0	0.00	2	94.70	94.00	-2	1,549	-0.13%
2019/01/29	0	93.70	4	94.50	93.80	-4	1,571	-0.25%
2019/01/28	10.1	93.90	8	93.24	93.80	2.1	1,574	0.13%
2019/01/25	0	0.00	1	92.60	92.60	-1	1,635	-0.06%
2019/01/24	0.1	91.80	0	0.00	92.00	0.1	1,678	0.00%
2019/01/23	8.1	92.11	15	92.77	91.70	-7	1,771	-0.39%
2019/01/21	15.1	92.33	27	91.77	92.40	-11.9	1,830	-0.65%
2019/01/18	5	92.50	5	93.00	93.70	0	1,869	0.00%
2019/01/17	2	92.50	4	92.25	92.40	-2	1,927	-0.10%
2019/01/16	36	95.88	17	96.54	94.10	19	1,953	0.97%
2019/01/15	1	93.70	3	93.83	93.50	-2	1,865	-0.11%
2019/01/14	5	92.70	4	92.20	92.20	1	1,851	0.05%
2019/01/11	17	93.10	0	0.00	92.00	17	1,848	0.92%
2019/01/10	2	92.65	2	92.50	93.20	0	1,832	0.00%
2019/01/09	0	0.00	28.2	92.05	92.90	-28.2	1,817	-1.55%
2019/01/08	0	0.00	1	87.80	86.40	-1	1,763	-0.06%
2019/01/07	3	86.13	0	0.00	86.20	3	1,766	0.17%
2019/01/04	3.3	84.62	1	85.10	84.50	2.3	1,775	0.13%
2019/01/03	1.1	89.82	1	88.00	87.60	0.1	1,791	0.00%
2019/01/02	0.1	91.50	0	0.00	91.20	0.1	1,789	0.01%
2018/12/27	5	90.96	11	90.82	90.60	-6	1,812	-0.33%
2018/12/26	1.1	92.64	1	91.50	89.60	0.1	1,801	0.00%
2018/12/25	3.1	88.95	0	0.00	92.10	3.1	1,794	0.17%
2018/12/24	2.1	90.71	6	90.80	91.30	-4	1,805	-0.22%
2018/12/22	0	0.00	9	88.54	88.00	-9	1,788	-0.50%
2018/12/21	21	88.57	20.2	87.33	89.60	0.8	1,818	0.04%
2018/12/20	1.1	87.95	2.2	88.31	87.90	-1.1	1,835	-0.06%
2018/12/19	4	88.85	0	0.00	88.50	4	1,835	0.22%
2018/12/18	7	90.50	193	89.65	89.50	-186	1,885	-9.87%	大賣/鉅額交易
2018/12/17	220	94.60	18.1	94.60	92.20	202	1,868	10.81%	大買/鉅額交易
2018/12/14	1.1	90.79	14.1	91.31	90.60	-13	1,798	-0.72%
2018/12/13	11	89.55	1.3	90.22	90.50	9.7	1,793	0.54%
2018/12/12	7	91.61	5	90.30	89.60	2	1,792	0.11%
2018/12/11	11	86.12	2	85.70	86.10	9	1,778	0.51%
2018/12/10	0	0.00	3	85.43	85.30	-3	1,805	-0.17%
2018/12/07	0	0.00	3	88.70	88.60	-3	1,810	-0.17%
2018/12/06	6	89.27	4	88.08	87.00	2	1,817	0.11%
2018/12/05	2	91.60	1	91.90	90.90	1	1,817	0.06%
2018/12/04	14	94.33	12	95.04	94.00	2	1,855	0.11%
2018/12/03	12	96.18	17	95.71	95.70	-5	1,848	-0.27%
2018/11/30	10	92.30	10	91.80	91.80	0	1,816	0.00%
2018/11/29	14	92.49	4	92.95	91.30	10	1,835	0.54%
2018/11/28	7	91.00	0	0.00	91.10	7	1,814	0.39%
2018/11/27	4	91.35	15	91.62	92.20	-11	1,829	-0.60%
2018/11/26	0	0.00	1	90.50	90.20	-1	1,809	-0.06%
2018/11/23	8	89.24	8	90.03	88.60	0	1,799	0.00%
2018/11/22	19	89.86	15	88.60	88.60	4	1,786	0.22%
2018/11/21	1	89.60	8	89.74	89.80	-7	1,788	-0.39%
2018/11/20	3	91.50	18	91.97	90.10	-15	1,795	-0.84%
2018/11/19	13	88.93	10	89.34	90.00	3	1,799	0.17%
2018/11/16	3	84.30	1	84.50	83.80	2	1,761	0.11%
2018/11/15	0	0.00	1	84.40	84.40	-1	1,757	-0.06%
2018/11/14	4	85.65	1	87.00	85.00	3	1,745	0.17%
2018/11/13	1	85.90	0	0.00	85.80	1	1,734	0.06%
2018/11/12	11	90.63	5	91.00	90.20	6	1,714	0.35%
2018/11/09	7	89.89	0	0.00	89.80	7	1,720	0.41%
2018/11/08	0	0.00	4	92.35	91.00	-4	1,728	-0.23%
2018/11/07	6	92.98	4	92.50	93.80	2	1,714	0.12%
2018/11/06	7	93.60	16	91.18	90.50	-9	1,722	-0.52%
2018/11/05	2	95.25	8	95.81	95.00	-6	1,694	-0.35%
2018/11/02	18	96.42	16	97.91	95.60	2	1,687	0.12%
2018/11/01	5	95.64	66	96.33	95.00	-61	1,658	-3.68%
2018/10/31	69	94.42	15	93.62	95.80	54	1,621	3.33%
2018/10/30	0	0.00	3	88.67	89.40	-3	1,533	-0.20%
2018/10/29	4	89.20	9	89.41	89.50	-5	1,544	-0.32%
2018/10/26	17	87.16	20	87.27	87.00	-3	1,537	-0.20%
2018/10/25	2.1	85.98	7	86.03	86.20	-5	1,504	-0.33%
2018/10/24	2	85.05	4	85.53	85.40	-2	1,453	-0.14%
2018/10/23	2	82.60	2	82.45	82.50	0	1,419	0.00%
2018/10/22	4	84.70	3	84.50	84.10	1	1,424	0.07%
2018/10/19	2	80.65	4	80.43	84.50	-2	1,424	-0.14%
2018/10/18	5	82.72	0	0.00	82.50	5	1,424	0.35%
2018/10/17	1.1	82.93	5	84.08	82.80	-4	1,455	-0.27%
2018/10/15	2	81.20	1	82.80	81.90	1	1,547	0.06%
2018/10/12	6	78.00	9	78.77	79.10	-3	1,568	-0.19%
2018/10/11	13	77.55	0	0.00	76.60	13	1,578	0.82%
2018/10/09	0	0.00	3	85.50	85.00	-3	1,593	-0.19%
2018/10/08	3	86.30	10	85.65	85.60	-7	1,599	-0.44%
2018/10/05	7	85.74	7	84.44	84.50	0	1,616	0.00%
2018/10/04	1	87.90	1	88.30	88.70	0	1,616	0.00%
2018/10/03	1	90.27	1	88.20	87.90	0	1,632	0.00%
2018/10/02	15	91.67	8	90.74	90.20	7	1,632	0.43%
2018/10/01	4	86.45	13	88.44	89.50	-9	1,613	-0.56%
2018/09/28	13	86.57	37	86.22	86.50	-24	1,621	-1.48%
2018/09/27	3.1	89.24	10	91.11	89.50	-7	1,609	-0.43%
2018/09/26	4	88.05	5	88.18	88.50	-1	1,634	-0.06%
2018/09/25	7	90.23	4	90.53	89.70	3	1,718	0.17%
2018/09/21	5	84.32	8	85.03	85.30	-3	1,704	-0.18%
2018/09/20	3	85.80	6	85.28	84.30	-3	1,719	-0.17%
2018/09/19	1	86.90	0	0.00	85.80	1	1,723	0.06%
2018/09/18	24	86.27	1	85.70	85.50	23	1,736	1.32%
2018/09/17	1	88.30	3	88.57	88.30	-2	1,750	-0.11%
2018/09/14	9	86.01	11	84.04	87.20	-2	1,747	-0.11%
2018/09/13	4	81.88	8	80.63	80.70	-4	1,730	-0.23%
2018/09/12	6	78.45	4	79.10	79.20	2	1,731	0.12%
2018/09/11	6	79.95	5	80.74	79.60	1	1,775	0.06%
2018/09/10	16	81.31	9	79.89	78.50	7	1,791	0.39%
2018/09/07	12	88.07	19	87.69	87.20	-7	1,808	-0.39%
2018/09/06	3	89.57	14	90.01	91.00	-11	1,824	-0.60%
2018/09/05	6	90.03	5	90.52	90.40	1	1,967	0.05%
2018/09/04	4	88.68	3	89.17	88.60	1	2,196	0.05%
2018/09/03	11	90.32	26	89.63	88.20	-15	2,224	-0.67%
2018/08/31	2	95.00	0	0.00	94.30	2	2,239	0.09%
2018/08/30	5	94.38	3	94.33	93.80	2	2,355	0.08%
2018/08/29	7	94.24	3	94.30	93.80	4	2,365	0.17%
2018/08/28	5	94.38	7	94.64	94.30	-2	2,419	-0.08%
2018/08/27	20	95.05	24	94.98	96.00	-4	2,439	-0.16%
2018/08/24	48	94.99	50	93.17	94.70	-2	2,431	-0.08%
2018/08/23	6	100.40	10	98.39	99.70	-4	2,420	-0.17%
2018/08/22	1	101.50	1	102.50	102.50	0	2,534	0.00%
2018/08/21	3	101.33	1	101.50	101.50	2	2,545	0.08%
2018/08/20	2	100.75	2	101.50	102.00	0	2,568	0.00%
2018/08/17	4	103.13	4	102.13	101.50	0	2,600	0.00%
2018/08/16	3	101.00	3	102.00	102.00	0	2,658	0.00%
2018/08/15	3	101.17	3	101.50	102.50	0	2,676	0.00%
2018/08/14	6	103.83	1	103.00	104.00	5	2,732	0.18%
2018/08/13	24	101.54	1	100.00	100.50	23	2,780	0.83%
2018/08/10	1	107.50	2	107.50	106.00	-1	2,763	-0.04%
2018/08/09	2	109.50	2	108.50	108.50	0	2,771	0.00%
2018/08/08	15	112.70	2	111.50	110.00	13	2,781	0.47%
2018/08/07	4	108.38	2	108.50	109.00	2	2,754	0.07%
2018/08/06	3	109.83	0	0.00	109.50	3	2,793	0.11%
2018/08/03	1	112.50	3	112.17	110.50	-2	2,821	-0.07%
2018/08/02	6	111.00	3	110.00	109.00	3	2,837	0.11%
2018/08/01	4	108.38	4	108.50	108.00	0	2,874	0.00%
2018/07/31	12	106.54	13	105.69	107.00	-1	2,959	-0.03%
2018/07/30	8	105.44	6	105.25	104.50	2	2,977	0.07%
2018/07/27	2	107.00	1	108.50	108.50	1	3,020	0.03%
2018/07/26	1	109.50	2	108.50	107.50	-1	3,048	-0.03%
2018/07/25	2	106.25	2	107.50	107.50	0	3,078	0.00%
2018/07/24	11	104.32	11	106.64	107.50	0	3,111	0.00%
2018/07/23	17	105.38	17	103.97	104.00	0	3,182	0.00%
2018/07/20	7	107.79	5	107.70	109.50	2	3,193	0.06%
2018/07/19	13	109.12	1	115.00	108.50	12	3,176	0.38%
2018/07/18	10	114.70	7	114.64	114.00	3	3,244	0.09%
2018/07/17	26	115.33	6	113.92	113.50	20	3,281	0.61%
2018/07/16	4	119.25	15	118.63	117.50	-11	3,259	-0.34%
2018/07/13	6	120.83	4	122.50	120.50	2	3,268	0.06%
2018/07/12	3	117.67	3	119.50	120.00	0	3,269	0.00%
2018/07/11	5	116.10	5	118.70	119.00	0	3,316	0.00%
2018/07/10	1	119.00	1	118.00	118.50	0	3,403	0.00%
2018/07/09	1	116.50	6	117.17	117.00	-5	3,424	-0.15%
2018/07/06	13	116.85	12	118.58	117.00	1	3,444	0.03%
2018/07/05	14	119.75	9	119.83	117.00	5	3,484	0.14%
2018/07/04	33	122.83	12	121.71	120.50	21	3,534	0.59%
2018/07/03	16	132.97	25	131.84	130.50	-9	3,608	-0.25%
2018/07/02	5	126.40	4	128.50	128.50	1	3,570	0.03%
2018/06/29	1	126.00	5	127.20	127.00	-4	3,562	-0.11%
2018/06/28	0	0.00	1	123.00	124.00	-1	3,578	-0.03%
2018/06/27	8	123.50	21	124.33	122.50	-13	3,615	-0.36%
2018/06/26	20	124.25	16	124.34	125.50	4	3,670	0.11%
2018/06/25	0	0.00	1	120.50	122.00	-1	3,681	-0.03%
2018/06/22	6	120.25	6	121.08	121.50	0	3,715	0.00%
2018/06/21	5	123.50	2	122.25	122.50	3	3,757	0.08%
2018/06/20	22	123.34	25	122.38	122.50	-3	3,818	-0.08%
2018/06/19	7	130.43	15	130.73	129.00	-8	3,823	-0.21%
2018/06/15	8	134.50	8	133.94	132.00	0	3,884	0.00%
2018/06/14	8	130.31	2	130.50	131.50	6	3,851	0.16%
2018/06/13	37	132.54	33	132.27	130.50	4	3,903	0.10%
2018/06/12	18	134.50	36	133.25	138.00	-18	3,818	-0.47%
2018/06/11	1	127.50	1	126.50	125.50	0	3,645	0.00%
2018/06/08	6	126.33	3	126.33	125.50	3	3,762	0.08%
2018/06/07	9	128.22	7	128.64	126.50	2	3,815	0.05%
2018/06/06	7	122.00	0	0.00	122.00	7	3,887	0.18%
2018/06/05	24	126.29	26	122.58	121.50	-2	4,368	-0.05%
2018/06/04	2	122.50	2	122.00	123.00	0	4,390	0.00%
2018/06/01	9	120.72	13	121.27	120.50	-4	4,457	-0.09%
2018/05/31	5	122.20	3	121.50	119.50	2	4,568	0.04%
2018/05/30	14	123.50	17	123.59	122.00	-3	4,671	-0.06%
2018/05/29	3	118.83	7	118.07	117.00	-4	4,642	-0.09%
2018/05/28	22	118.80	3	119.67	119.50	19	4,844	0.39%
2018/05/25	9	117.22	6	117.08	116.50	3	4,953	0.06%
2018/05/24	15	120.03	3	119.51	119.50	12	5,083	0.24%
2018/05/23	2	126.00	2	123.50	124.00	0	5,402	0.00%
2018/05/22	6	126.25	7	127.21	127.50	-1	5,645	-0.02%
2018/05/21	3	124.00	3	124.50	126.00	0	5,668	0.00%
2018/05/18	4	118.13	1	117.50	118.00	3	5,658	0.05%
2018/05/17	3	120.83	6	123.33	119.50	-3	5,747	-0.05%
2018/05/16	2	124.75	7	122.21	121.50	-5	5,895	-0.08%
2018/05/15	5	123.90	0	0.00	124.00	5	6,032	0.08%
2018/05/14	30	124.12	30.1	123.57	125.50	-0.1	6,164	0.00%
2018/05/11	16	125.31	9	124.22	123.00	7	6,307	0.11%
2018/05/10	10	124.50	15	124.90	125.00	-5	6,406	-0.08%
2018/05/09	8	124.38	3	125.50	121.00	5	6,491	0.08%
2018/05/08	48	124.40	45	124.01	123.00	3	6,653	0.05%
2018/05/07	7	118.57	15	117.43	118.50	-8	6,650	-0.12%
2018/05/04	19	114.95	12	116.08	117.50	7	6,757	0.10%
2018/05/03	23	113.78	22	114.98	114.50	1	6,756	0.01%
2018/05/02	9	116.89	1	119.50	115.50	8	6,758	0.12%
2018/04/27	37	114.61	36	111.94	120.00	1	6,824	0.01%
2018/04/26	8	115.63	2	115.50	112.00	6	6,738	0.09%
2018/04/25	3	116.17	13	116.50	118.00	-10	6,695	-0.15%
2018/04/24	25	115.18	16	116.88	117.50	9	6,687	0.13%
2018/04/23	3	127.67	21	127.86	124.00	-18	6,636	-0.27%
2018/04/20	4	133.00	3	131.50	131.50	1	6,590	0.02%
2018/04/19	0	0.00	2	133.25	132.50	-2	6,577	-0.03%
2018/04/18	1	130.00	5	130.10	131.00	-4	6,588	-0.06%
2018/04/17	6	133.25	1	130.50	130.00	5	6,611	0.08%
2018/04/16	5	140.50	5	141.20	137.00	0	6,564	0.00%
2018/04/13	0	0.00	1	137.00	137.00	-1	6,500	-0.02%
2018/04/12	0	0.00	13	136.00	138.50	-13	6,501	-0.20%
2018/04/11	6	138.42	4	138.25	135.50	2	6,490	0.03%
2018/04/10	6	138.25	2	139.25	137.00	4	6,462	0.06%
2018/04/09	4	140.38	7	139.36	142.00	-3	6,460	-0.05%
2018/04/03	4	127.50	6	128.75	133.00	-2	6,346	-0.03%
2018/04/02	1	129.00	4	129.13	130.00	-3	6,314	-0.05%
2018/03/31	3	127.50	7	127.36	128.00	-4	6,311	-0.06%
2018/03/30	14	128.39	1	124.50	124.50	13	6,333	0.21%
2018/03/29	12	130.38	5	129.20	127.50	7	6,382	0.11%
2018/03/28	5	137.10	5	138.90	135.00	0	6,338	0.00%
2018/03/27	20	143.20	4	143.25	142.50	16	6,402	0.25%
2018/03/26	3	137.83	0	0.00	140.50	3	6,402	0.05%
2018/03/23	10	134.70	10	134.95	136.00	0	6,412	0.00%
2018/03/22	6	141.83	6.1	141.56	139.50	-0.1	6,402	0.00%
2018/03/21	16	147.16	11	146.59	143.00	5	6,460	0.08%
2018/03/20	4.1	143.28	9	143.33	144.50	-4.9	6,487	-0.08%
2018/03/19	13	143.54	12	142.96	144.50	1	6,730	0.01%
2018/03/16	4	139.50	5	141.10	141.00	-1	6,717	-0.01%
2018/03/15	9	140.33	12	140.83	141.50	-3	6,771	-0.04%
2018/03/14	11.1	146.32	15	146.20	143.50	-3.9	6,832	-0.06%
2018/03/13	8	144.56	9	145.06	144.50	-1	6,784	-0.01%
2018/03/12	13	146.15	9	147.00	146.50	4	6,742	0.06%
2018/03/09	25	145.20	28	145.61	143.50	-3	6,640	-0.05%
2018/03/08	4	139.75	3	141.17	137.50	1	6,234	0.02%
2018/03/07	21	138.31	20	139.05	138.50	1	6,250	0.02%
2018/03/06	5	136.10	11	137.82	142.00	-6	6,196	-0.10%
2018/03/05	19	138.00	22	139.34	134.00	-3	6,149	-0.05%
2018/03/02	8	137.38	5	139.20	139.00	3	6,107	0.05%
2018/03/01	9	137.89	18	137.22	141.00	-9	6,126	-0.15%
2018/02/27	16	136.44	8	135.50	132.00	8	5,939	0.13%
2018/02/26	13	138.19	16	137.91	139.00	-3	5,853	-0.05%
2018/02/23	45	140.17	43	141.12	134.50	2	5,751	0.03%
2018/02/22	34	130.44	37	130.86	133.50	-3	5,453	-0.06%
2018/02/21	6	121.17	7	121.93	123.00	-1	5,209	-0.02%
2018/02/12	5	115.50	3	114.67	114.00	2	5,176	0.04%
2018/02/09	5	108.30	3	110.00	112.00	2	5,229	0.04%
2018/02/08	22	119.77	25	118.14	115.50	-3	5,177	-0.06%
2018/02/07	22	122.07	26	122.10	120.50	-4	5,147	-0.08%
2018/02/06	22	119.68	6	118.67	116.50	16	5,027	0.32%
2018/02/05	18	128.22	30	128.63	129.00	-12	4,909	-0.24%
2018/02/02	17	126.68	30	126.97	127.50	-13	4,771	-0.27%
2018/02/01	10	126.40	4	126.00	124.00	6	4,710	0.13%
2018/01/31	8	123.13	12	123.17	125.00	-4	4,677	-0.09%
2018/01/30	5	118.30	20	118.73	120.00	-15	4,472	-0.34%
2018/01/29	11	119.05	20	119.35	120.50	-9	4,441	-0.20%
2018/01/26	20	108.95	9	107.67	111.00	11	4,417	0.25%
2018/01/25	10	106.80	0	0.00	106.00	10	4,400	0.23%
2018/01/24	11	103.32	18	103.00	105.50	-7	4,430	-0.16%
2018/01/23	11	110.18	14	110.04	108.00	-3	4,410	-0.07%
2018/01/22	2	113.00	3	112.67	112.50	-1	4,455	-0.02%
2018/01/19	4	112.88	3	113.33	114.50	1	4,615	0.02%
2018/01/18	3	114.33	3	115.00	113.00	0	4,679	0.00%
2018/01/17	6	113.08	3	115.00	113.50	3	4,715	0.06%
2018/01/16	3	111.67	2	112.00	112.00	1	4,782	0.02%
2018/01/15	3	112.50	10	112.50	111.50	-7	4,921	-0.14%
2018/01/12	21	114.17	1	113.50	113.00	20	5,153	0.39%
2018/01/11	6	108.83	7	109.79	113.00	-1	5,356	-0.02%
2018/01/10	4	111.63	4	111.63	112.00	0	5,411	0.00%
2018/01/09	8	113.81	5	114.00	112.00	3	5,522	0.05%
2018/01/08	21	117.26	2	116.50	114.50	19	5,564	0.34%
2018/01/05	2	117.00	2	116.75	116.00	0	5,632	0.00%
2018/01/04	0	0.00	1	118.00	118.50	-1	5,749	-0.02%
2018/01/03	7	119.93	7	119.86	119.00	0	5,902	0.00%
2018/01/02	3	115.50	1	116.00	117.50	2	6,020	0.03%