康普 (4739)-永豐金-新竹券商分點個股進出

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
58.3
漲跌
▼2.9
漲幅
-4.74%
成交量
739張
產業
上市化學類股
804人加入追蹤

立即追蹤
本地時間:14:30

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

康普 (4739)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/04/19	1	58.32	0	0.00	58.30	1	342	0.30%
2024/04/16	5.1	59.77	0	0.00	59.40	5.1	335	1.51%
2024/04/15	0	62.60	0	0.00	61.10	0	332	0.01%
2024/04/12	0	63.40	0	0.00	63.20	0	326	0.01%
2024/04/11	0.4	63.86	0	0.00	63.70	0.4	327	0.14%
2024/04/10	0	65.00	0.2	64.90	64.90	-0.2	330	-0.05%
2024/04/08	0	63.80	0	0.00	63.30	0	332	0.01%
2024/04/03	5	65.00	0	0.00	64.90	5	333	1.50%
2024/03/29	0.1	63.80	0	0.00	62.90	0.1	331	0.02%
2024/03/18	1	62.00	0	0.00	62.80	1	352	0.28%
2024/03/15	0.1	64.24	0	0.00	63.40	0.1	349	0.01%
2024/03/13	0.1	65.00	0	0.00	64.90	0.1	353	0.03%
2024/03/12	0.1	66.30	0	66.30	66.30	0.1	359	0.02%
2024/03/08	0	64.30	0	0.00	63.40	0	411	0.01%
2024/03/07	0.1	65.68	0	0.00	65.20	0.1	416	0.02%
2024/03/06	0	67.30	0	0.00	66.60	0	489	0.00%
2024/03/05	1	67.70	0	67.72	67.00	1	577	0.17%
2024/03/04	1.1	67.85	0	0.00	67.40	1.1	577	0.19%
2024/03/01	0	67.70	0.5	68.10	67.30	-0.4	577	-0.08%
2024/02/29	0.1	68.30	0	68.30	67.90	0	577	0.01%
2024/02/27	0	68.80	1	68.90	68.70	-1	579	-0.17%
2024/02/26	0	68.70	0	0.00	69.90	0	589	0.00%
2024/02/19	0	0.00	0.1	71.40	71.40	-0.1	606	-0.01%
2024/02/05	0.1	68.40	0	0.00	68.20	0.1	602	0.02%
2024/02/02	0	68.60	0	0.00	68.60	0	601	0.00%
2024/02/01	0.1	69.46	0	0.00	69.20	0.1	601	0.02%
2024/01/26	0	0.00	0.2	70.00	69.90	-0.2	623	-0.03%
2024/01/25	0	70.20	0	0.00	69.80	0	623	0.00%
2024/01/19	2	69.85	0	0.00	69.10	2	631	0.32%
2024/01/11	0.1	73.80	0	0.00	73.60	0.1	626	0.02%
2024/01/04	0.1	75.10	5	75.10	74.80	-4.9	646	-0.76%
2023/12/29	1	78.20	0	0.00	78.20	1	650	0.15%
2023/12/26	1	77.40	0	0.00	77.30	1	659	0.15%
2023/12/21	0	0.00	0.1	78.50	77.90	-0.1	678	-0.01%
2023/12/19	0	0.00	0.8	77.00	76.80	-0.8	717	-0.11%
2023/12/18	1	78.80	0	0.00	78.10	1	718	0.14%
2023/12/14	1	78.30	7	79.00	78.90	-6	718	-0.84%
2023/12/07	0.1	80.24	4	79.60	78.90	-3.9	872	-0.44%
2023/12/05	1	83.60	0	0.00	81.20	1	854	0.12%
2023/12/04	4	81.95	3	81.83	81.40	1	809	0.12%
2023/12/01	3	85.47	3	84.57	82.80	0	799	0.00%
2023/11/30	2.1	83.20	3	84.90	84.00	-1	721	-0.13%
2023/11/28	0	0.00	0.2	78.90	79.00	-0.2	634	-0.03%
2023/11/27	0	0.00	1	77.80	77.70	-1	631	-0.16%
2023/11/22	3	77.70	0	0.00	78.80	3	616	0.49%
2023/11/20	0	0.00	1	79.00	78.60	-1	604	-0.17%
2023/11/10	0	0.00	2.5	75.36	75.20	-2.5	572	-0.43%
2023/11/07	0	77.50	1	77.70	77.90	-1	574	-0.17%
2023/11/06	1	77.30	0	0.00	77.50	1	581	0.17%
2023/11/02	0	0.00	1	73.00	73.40	-1	579	-0.17%
2023/11/01	1	72.40	0	0.00	72.40	1	580	0.17%
2023/10/27	0.1	74.27	0	0.00	73.90	0.1	588	0.01%
2023/10/24	1	75.90	0	0.00	76.10	1	598	0.17%
2023/10/18	1	77.70	0	0.00	79.70	1	603	0.17%
2023/10/17	1	79.00	0	0.00	79.00	1	596	0.17%
2023/10/13	5	78.36	0	0.00	78.20	5	592	0.84%
2023/10/11	0	0.00	3	77.60	77.20	-3	590	-0.51%
2023/10/02	0	0.00	1.1	78.23	78.00	-1.1	586	-0.19%
2023/09/27	0	0.00	2	78.20	77.70	-2	588	-0.34%
2023/09/26	0.2	80.30	0	0.00	79.50	0.2	581	0.03%
2023/09/25	2	81.70	1	80.90	82.00	1	575	0.17%
2023/09/20	0.2	81.30	0	0.00	81.90	0.2	533	0.04%
2023/09/18	0	0.00	1	83.20	82.10	-1	523	-0.19%
2023/09/15	0	0.00	5	82.60	84.30	-5	513	-0.97%
2023/09/14	5	84.80	5	85.02	84.30	0	492	0.00%
2023/09/13	1	78.80	0	0.00	78.70	1	401	0.25%
2023/09/11	0	0.00	2	71.96	71.70	-2	370	-0.54%
2023/09/08	0	0.00	0.4	72.90	72.90	-0.4	374	-0.09%
2023/09/07	2	73.55	0	0.00	73.50	2	391	0.51%
2023/09/06	0.1	75.00	0	0.00	74.50	0.1	406	0.02%
2023/09/05	1	76.00	0	0.00	76.00	1	414	0.24%
2023/08/29	0.1	73.20	0	0.00	72.70	0.1	497	0.02%
2023/08/22	0	0.00	0.2	74.00	73.60	-0.2	534	-0.04%
2023/08/21	0.2	74.25	0	0.00	73.90	0.2	536	0.04%
2023/08/08	0.1	80.40	1.1	79.73	79.70	-1	540	-0.19%
2023/08/04	0.1	82.20	0	0.00	82.30	0.1	549	0.01%
2023/08/01	1.3	84.12	0	0.00	82.70	1.3	579	0.22%
2023/07/31	0	0.00	6.3	84.48	84.20	-6.3	565	-1.11%
2023/07/28	0	0.00	0.7	85.80	85.20	-0.7	555	-0.13%
2023/07/24	0.1	85.50	1	85.20	85.10	-0.9	548	-0.16%
2023/07/21	0.2	86.73	0	0.00	86.40	0.2	547	0.03%
2023/07/18	1	87.40	3	87.37	87.30	-2	554	-0.36%
2023/07/10	0	0.00	1.1	88.81	88.60	-1.1	598	-0.18%
2023/07/05	1	92.80	0	0.00	92.80	1	605	0.17%
2023/06/15	0	0.00	0	94.80	93.70	0	711	0.00%
2023/06/13	11	96.88	1	96.70	95.40	10	712	1.40%
2023/06/12	10	96.90	20	95.45	96.20	-10	703	-1.42%
2023/06/09	0	95.80	0	0.00	95.80	0	700	0.00%
2023/06/08	4	96.15	2	95.80	95.80	2	699	0.29%
2023/06/07	1	92.80	1	92.10	95.10	0	673	0.00%
2023/06/02	1	92.60	3	91.77	91.70	-2	673	-0.30%
2023/06/01	1	92.50	0	0.00	92.70	1	678	0.15%
2023/05/31	0	89.70	0	0.00	89.20	0	656	0.00%
2023/05/30	1	89.00	0	0.00	88.40	1	661	0.15%
2023/05/29	1	89.01	0	0.00	88.80	1	671	0.15%
2023/05/26	0.6	88.67	0	0.00	87.70	0.6	679	0.09%
2023/05/19	0	0.00	0.1	89.60	88.70	-0.1	759	-0.01%
2023/05/12	0	87.20	0	0.00	86.60	0	912	0.00%
2023/05/11	0.1	87.00	0	0.00	86.10	0.1	921	0.01%
2023/05/10	0	0.00	2	86.60	88.40	-2	962	-0.21%
2023/05/09	0.1	88.00	3	87.43	87.20	-3	1,024	-0.29%
2023/05/08	0.1	92.40	1	91.30	91.10	-1	1,006	-0.09%
2023/05/04	0.1	93.00	0	0.00	92.50	0.1	1,020	0.01%
2023/05/03	1	93.00	0	0.00	92.30	1	1,028	0.10%
2023/05/02	1	93.60	0	0.00	93.60	1	1,039	0.10%
2023/04/28	1.1	93.56	0	0.00	93.30	1.1	1,056	0.11%
2023/04/26	0	0.00	1	91.30	92.80	-1	1,059	-0.09%
2023/04/21	0	94.30	5	93.60	93.40	-5	1,055	-0.47%
2023/04/20	0	95.70	0	0.00	95.30	0	1,053	0.00%
2023/04/17	0	100.00	0	0.00	100.00	0	1,031	0.00%
2023/04/13	0	0.00	1	98.00	97.70	-1	1,010	-0.10%
2023/04/12	0	0.00	2	99.10	98.90	-2	1,010	-0.20%
2023/04/07	0.1	98.60	1	98.90	98.40	-0.9	1,014	-0.09%
2023/04/06	1	98.20	1	98.90	98.40	0	1,016	0.00%
2023/03/31	1	98.10	1	99.00	98.00	0	1,025	0.00%
2023/03/29	2	98.65	4	98.58	97.50	-2	1,060	-0.19%
2023/03/28	1	98.50	2	98.90	98.30	-1	1,123	-0.09%
2023/03/27	1	101.00	0	0.00	100.00	1	1,126	0.09%
2023/03/24	1	103.00	0	0.00	102.00	1	1,131	0.09%
2023/03/23	2	102.50	0	0.00	101.50	2	1,112	0.18%
2023/03/22	2	101.50	0.3	102.10	101.50	1.8	1,106	0.16%
2023/03/21	0	0.00	3.2	98.93	100.50	-3.2	1,075	-0.30%
2023/03/20	1.1	96.04	0	0.00	96.60	1.1	1,067	0.11%
2023/03/16	0	0.00	3.1	93.45	92.70	-3.1	1,084	-0.29%
2023/03/15	0.2	95.50	0	0.00	94.60	0.2	1,096	0.02%
2023/03/14	1	95.60	0	0.00	95.30	1	1,110	0.09%
2023/03/13	1	97.10	0	0.00	97.20	1	1,130	0.09%
2023/03/10	1.1	100.00	3.7	100.23	99.00	-2.6	1,147	-0.23%
2023/03/09	0	104.50	1	102.00	101.50	-1	1,173	-0.08%
2023/03/07	2	104.00	1.2	104.07	105.00	0.8	1,373	0.06%
2023/03/06	0.2	104.50	3.2	103.56	104.50	-3	1,408	-0.21%
2023/03/03	3	102.00	1	103.00	102.00	2	1,459	0.14%
2023/03/02	2	102.00	2	102.75	102.00	0	1,479	0.00%
2023/02/24	1.1	102.50	0	0.00	101.50	1.1	1,488	0.07%
2023/02/23	0	0.00	0	104.00	103.00	0	1,488	0.00%
2023/02/22	0.5	102.50	0	0.00	102.00	0.5	1,509	0.03%
2023/02/21	4	106.50	7	104.57	104.00	-3	1,534	-0.20%
2023/02/20	0	0.00	1	104.50	105.50	-1	1,536	-0.07%
2023/02/17	0	0.00	2	104.50	105.50	-2	1,611	-0.12%
2023/02/16	10	105.00	1	104.00	105.00	9	1,655	0.54%
2023/02/15	10	103.55	0	0.00	102.50	10	1,643	0.61%
2023/02/14	0	0.00	1	101.50	100.50	-1	1,599	-0.06%
2023/02/13	3	101.50	0	0.00	99.80	3	1,609	0.19%
2023/02/10	1	104.00	0	0.00	102.50	1	1,605	0.06%
2023/02/09	0	0.00	24	101.25	101.50	-24	1,568	-1.53%
2023/02/08	4.1	103.43	4	104.50	102.50	0.1	1,584	0.01%
2023/02/07	2	103.75	3	102.83	103.00	-1	1,554	-0.06%
2023/02/06	3.5	99.44	2	99.50	98.70	1.5	1,537	0.10%
2023/02/03	2	99.70	2	99.40	99.10	0	1,547	0.00%
2023/02/02	0	0.00	1	100.00	100.50	-1	1,549	-0.06%
2023/02/01	4	98.55	1	97.70	98.70	3	1,544	0.19%
2023/01/31	1	97.00	1	96.80	98.00	0	1,556	0.00%
2023/01/10	1	94.70	0	0.00	94.40	1	1,654	0.06%
2023/01/09	1	94.90	1	95.00	95.10	0	1,699	0.00%
2023/01/06	1.1	93.05	0	0.00	93.30	1.1	1,725	0.06%
2023/01/05	1	93.80	2	92.70	92.70	-1	1,777	-0.06%
2023/01/04	1	93.30	1	92.10	92.30	0	1,796	0.00%
2022/12/30	1	93.40	2	92.40	91.50	-1	1,834	-0.05%
2022/12/28	1	92.30	0	0.00	91.20	1	1,858	0.05%
2022/12/27	1	95.80	1	94.60	94.60	0	1,866	0.00%
2022/12/26	1	95.70	1	95.10	95.10	0	1,881	0.00%
2022/12/22	0.1	96.70	0	0.00	96.00	0.1	1,962	0.01%
2022/12/21	1	99.30	1	96.20	96.00	0	1,999	0.00%
2022/12/20	2	98.20	3	98.97	97.50	-1	2,042	-0.05%
2022/12/19	0.2	100.20	0	0.00	97.70	0.2	2,026	0.01%
2022/12/16	2.1	100.52	1.1	101.00	100.50	1	2,038	0.05%
2022/12/15	1	102.00	2	102.00	102.50	-1	2,043	-0.05%
2022/12/14	2.1	100.76	1	101.00	101.50	1.1	2,047	0.05%
2022/12/13	0	0.00	1	100.00	100.00	-1	2,052	-0.05%
2022/12/12	1	100.00	0	0.00	100.50	1	2,071	0.05%
2022/12/09	3	100.83	2	100.50	100.00	1	2,082	0.05%
2022/12/08	2	100.25	4	101.25	102.00	-2	2,084	-0.10%
2022/12/07	3	100.83	2	101.75	100.00	1	2,084	0.05%
2022/12/06	4	103.25	5	103.70	101.00	-1	2,082	-0.05%
2022/12/05	3.1	104.03	2	104.25	103.50	1.1	2,080	0.05%
2022/12/01	3	103.83	1	104.00	104.50	2	2,056	0.10%
2022/11/30	0	0.00	2	102.25	102.50	-2	2,051	-0.10%
2022/11/29	2	105.75	2	105.50	103.00	0	2,034	0.00%
2022/11/28	2	101.25	1	100.00	101.50	1	1,882	0.05%
2022/11/25	1	99.70	0	0.00	100.00	1	1,890	0.05%
2022/11/24	0	0.00	0.2	97.60	97.60	-0.2	1,929	-0.01%
2022/11/23	0	0.00	1	95.00	94.80	-1	1,936	-0.05%
2022/11/22	0	0.00	2	94.70	93.80	-2	1,979	-0.10%
2022/11/21	0.1	96.10	0	0.00	95.60	0.1	2,128	0.00%
2022/11/18	0	0.00	1	96.90	96.40	-1	2,173	-0.05%
2022/11/17	1	100.50	1	100.50	99.50	0	2,237	0.00%
2022/11/16	1	98.00	7	98.03	98.10	-6	2,436	-0.25%
2022/11/15	4.1	99.46	0	0.00	99.70	4.1	2,610	0.16%
2022/11/14	20	93.78	25	95.73	97.80	-5	2,542	-0.20%
2022/11/11	4	91.90	1	91.30	91.30	3	2,504	0.12%
2022/11/10	3	91.20	0	0.00	91.40	3	2,499	0.12%
2022/11/04	1	91.80	18	92.68	92.40	-17	2,548	-0.67%
2022/11/02	18	92.23	3	91.20	91.00	15	2,601	0.58%
2022/11/01	0	0.00	5	88.80	89.00	-5	2,576	-0.19%
2022/10/31	6	87.12	0	0.00	87.50	6	2,591	0.23%
2022/10/28	0.1	85.80	1	87.00	84.90	-0.9	2,624	-0.03%
2022/10/27	0	0.00	1	85.40	87.30	-1	2,659	-0.04%
2022/10/26	1	84.40	0	0.00	83.50	1	2,671	0.04%
2022/10/20	0.1	87.00	0	0.00	86.90	0.1	2,691	0.00%
2022/10/19	0	0.00	1	88.00	87.80	-1	2,709	-0.04%
2022/10/17	0	0.00	4	85.20	88.60	-4	2,802	-0.14%
2022/10/14	1	87.50	2	87.60	87.40	-1	2,809	-0.04%
2022/10/13	1	84.00	2	82.90	83.20	-1	2,819	-0.04%
2022/10/12	0	0.00	1	89.60	90.60	-1	2,792	-0.04%
2022/10/11	3	90.63	3	91.50	90.50	0	2,795	0.00%
2022/10/07	3	97.37	1	97.60	96.10	2	2,813	0.07%
2022/10/05	4	99.58	0	0.00	98.10	4	2,882	0.14%
2022/10/04	0	0.00	2	97.80	99.00	-2	2,924	-0.07%
2022/09/30	0	0.00	2.6	91.46	95.10	-2.6	2,988	-0.09%
2022/09/29	4	96.73	3	94.10	93.30	1	3,037	0.03%
2022/09/28	2	96.80	5	96.96	94.70	-3	3,033	-0.10%
2022/09/27	1	100.50	0	0.00	101.50	1	3,038	0.03%
2022/09/26	2	106.00	0	0.00	104.50	2	3,013	0.07%
2022/09/22	2	116.50	1	117.50	117.50	1	3,052	0.03%
2022/09/21	1	115.00	1	114.50	114.00	0	3,065	0.00%
2022/09/20	0	0.00	1	113.00	113.00	-1	3,095	-0.03%
2022/09/19	1.4	113.68	0	0.00	112.00	1.4	3,126	0.04%
2022/09/16	3	117.19	0	0.00	115.00	3	3,151	0.09%
2022/09/15	2.1	118.76	1	121.00	118.00	1.1	3,183	0.03%
2022/09/14	1	119.50	0	0.00	119.50	1	3,219	0.03%
2022/09/13	1	122.99	1.5	122.00	121.00	-0.5	3,233	-0.01%
2022/09/12	1	122.51	7	123.00	122.50	-6	3,291	-0.18%
2022/09/08	7	121.64	1	121.50	123.00	6	3,342	0.18%
2022/09/07	0.5	121.50	0	0.00	120.00	0.5	3,394	0.01%
2022/09/06	3	123.00	2	122.50	122.00	1	3,420	0.03%
2022/09/05	2	126.00	1	126.00	126.50	1	3,541	0.03%
2022/09/02	2	129.25	2	129.25	129.50	0	3,668	0.00%
2022/09/01	12.1	130.78	21	130.05	128.00	-8.9	3,779	-0.24%
2022/08/31	14	132.61	4	132.88	133.50	10	3,915	0.26%
2022/08/30	6	127.83	4	128.50	129.00	2	4,148	0.05%
2022/08/29	1	126.50	2	126.25	127.00	-1	4,125	-0.02%
2022/08/26	4	134.38	4	134.38	132.00	0	4,094	0.00%
2022/08/25	0	0.00	1	130.50	130.50	-1	3,946	-0.03%
2022/08/24	3	130.50	1	128.50	129.00	2	3,917	0.05%
2022/08/23	6	129.67	8	130.19	129.50	-2	3,847	-0.05%
2022/08/22	5	126.10	7	126.71	126.00	-2	3,675	-0.05%
2022/08/18	0	0.00	1	119.51	120.50	-1	3,489	-0.03%
2022/08/16	0	0.00	1	122.50	120.50	-1	3,495	-0.03%
2022/08/15	4	122.75	3	122.50	123.00	1	3,509	0.03%
2022/08/12	0	0.00	2	121.00	121.50	-2	3,484	-0.06%
2022/08/11	1	119.00	0	0.00	118.00	1	3,508	0.03%
2022/08/10	2	118.25	0	0.00	117.50	2	3,537	0.06%
2022/08/09	6.3	116.09	7	115.50	117.00	-0.7	3,582	-0.02%
2022/08/08	2	119.00	3	117.00	119.00	-1	3,561	-0.03%
2022/08/05	0	0.00	3	118.50	118.00	-3	3,577	-0.08%
2022/08/04	7	117.36	15	113.60	117.50	-8	3,605	-0.22%
2022/08/03	10	119.60	1	121.50	119.50	9	3,586	0.25%
2022/08/02	0	0.00	24	119.19	120.00	-24	3,580	-0.67%
2022/08/01	2	119.75	0	0.00	121.00	2	3,585	0.06%
2022/07/29	12	118.29	0	0.00	121.50	12	3,608	0.33%
2022/07/28	6	120.00	1	119.50	117.50	5	3,671	0.14%
2022/07/27	5	117.70	1	117.50	120.00	4	3,733	0.11%
2022/07/26	1	122.00	0	0.00	118.00	1	3,744	0.03%
2022/07/25	0	0.00	1	120.00	122.00	-1	3,761	-0.03%
2022/07/22	3	123.67	1	125.50	122.00	2	3,793	0.05%
2022/07/21	0	0.00	2	118.75	122.00	-2	3,759	-0.05%
2022/07/20	2	115.00	6	115.67	115.50	-4	3,740	-0.11%
2022/07/19	1	112.50	6	114.42	113.00	-5	3,762	-0.13%
2022/07/18	1	113.50	9	114.56	114.00	-8	3,791	-0.21%
2022/07/15	5	112.90	3	113.50	113.50	2	3,810	0.05%
2022/07/14	35	112.33	34	110.24	112.50	1	3,845	0.03%
2022/07/13	26	112.25	16	113.44	111.50	10	3,856	0.26%
2022/07/12	1	111.00	10	114.00	108.00	-9	3,873	-0.23%
2022/07/11	0	0.00	1	121.00	118.50	-1	3,881	-0.03%
2022/07/08	8	122.38	5	122.30	122.00	3	3,889	0.08%
2022/07/07	13	117.00	8	114.25	120.00	5	3,881	0.13%
2022/07/06	13	120.00	0	0.00	115.00	13	3,902	0.33%
2022/07/05	0	0.00	2	122.50	122.50	-2	4,069	-0.05%
2022/07/04	1	120.00	0	0.00	120.00	1	4,097	0.02%
2022/07/01	1	121.00	19	124.11	120.50	-18	4,215	-0.43%
2022/06/30	8	129.56	3	127.17	127.50	5	4,202	0.12%
2022/06/29	10	129.80	14	127.39	131.00	-4	4,259	-0.09%
2022/06/28	15	128.90	0	0.00	128.50	15	4,339	0.35%
2022/06/27	1	129.50	1	129.50	130.00	0	4,514	0.00%
2022/06/24	22	124.07	41	123.41	123.50	-19	4,673	-0.41%
2022/06/23	22	126.00	0	0.00	124.50	22	4,710	0.47%
2022/06/22	2.3	136.75	1	138.00	127.50	1.3	4,936	0.03%
2022/06/20	5	137.60	1	140.00	133.50	4	5,394	0.07%
2022/06/17	2	141.50	2	142.50	142.50	0	5,378	0.00%
2022/06/16	0	0.00	4	142.38	138.00	-4	5,459	-0.07%
2022/06/15	4	145.38	4	143.50	143.00	0	5,654	0.00%
2022/06/14	7	147.36	4	145.00	145.50	3	5,779	0.05%
2022/06/13	3	145.69	3	150.00	147.00	0	5,721	0.00%
2022/06/10	1	147.00	0.3	147.00	148.00	0.7	5,721	0.01%
2022/06/09	2	143.75	4	144.25	145.50	-2	5,868	-0.03%
2022/06/08	11	144.36	13	142.69	139.50	-2	6,113	-0.03%
2022/06/07	0	0.00	3	136.00	136.50	-3	6,370	-0.05%
2022/06/06	1	136.00	3	136.00	136.00	-2	6,527	-0.03%
2022/06/01	3	135.00	1	137.00	135.00	2	6,668	0.03%
2022/05/31	1	135.50	2	136.00	136.50	-1	6,704	-0.01%
2022/05/30	0	0.00	3	135.83	135.50	-3	6,793	-0.04%
2022/05/27	0	0.00	1	131.50	130.50	-1	6,808	-0.01%
2022/05/26	3	130.50	3	130.50	129.50	0	6,967	0.00%
2022/05/25	1	131.00	0	0.00	131.50	1	7,006	0.01%
2022/05/24	9	130.33	3	129.00	127.00	6	7,106	0.08%
2022/05/23	0	0.00	1	132.50	132.00	-1	7,204	-0.01%
2022/05/20	1	131.00	1	129.50	130.50	0	7,243	0.00%
2022/05/19	3	125.67	6	126.42	129.50	-3	7,301	-0.04%
2022/05/18	7.2	133.45	15	133.63	131.00	-7.8	7,307	-0.11%
2022/05/17	13	130.92	5	132.90	131.50	8	7,458	0.11%
2022/05/16	3	128.33	4	129.50	128.50	-1	7,425	-0.01%
2022/05/13	7	124.43	6	125.17	126.00	1	7,444	0.01%
2022/05/12	1	122.00	3	121.50	119.50	-2	7,558	-0.03%
2022/05/11	2	127.75	6	127.08	126.50	-4	7,525	-0.05%
2022/05/10	5	126.00	0	0.00	129.00	5	7,561	0.07%
2022/05/09	5	129.90	9	128.28	128.50	-4	7,621	-0.05%
2022/05/06	5	130.90	3	133.00	132.50	2	7,638	0.03%
2022/05/05	3	135.00	3	136.00	136.00	0	7,638	0.00%
2022/05/04	11.1	132.51	10	128.00	129.50	1.1	7,673	0.01%
2022/05/03	1	131.00	0	0.00	131.50	1	7,634	0.01%
2022/04/29	1	130.50	0	0.00	129.50	1	7,654	0.01%
2022/04/28	26	131.12	0	0.00	131.50	26	7,704	0.34%
2022/04/27	2	134.00	2	127.50	134.00	0	7,728	0.00%
2022/04/26	2	135.50	1	133.50	132.50	1	7,783	0.01%
2022/04/25	2	136.25	0.6	136.00	135.00	1.4	7,766	0.02%
2022/04/22	3.1	145.61	2	144.00	143.00	1.1	7,732	0.01%
2022/04/21	1	149.50	2	149.00	147.50	-1	7,729	-0.01%
2022/04/20	4	149.50	1	150.00	150.00	3	7,722	0.04%
2022/04/19	5	145.50	3	146.50	147.00	2	7,691	0.03%
2022/04/18	5	142.80	3	144.00	143.00	2	7,664	0.03%
2022/04/15	3	146.50	9.3	148.21	145.00	-6.3	7,628	-0.08%
2022/04/14	1	152.50	2	154.75	152.00	-1	7,603	-0.01%
2022/04/13	2	154.25	0	0.00	153.00	2	7,598	0.03%
2022/04/12	1	152.00	2	153.75	155.00	-1	7,586	-0.01%
2022/04/11	9	158.61	6	159.08	156.50	3	7,647	0.04%
2022/04/08	4	154.63	5	156.10	156.50	-1	7,480	-0.01%
2022/04/07	1.1	158.45	6	152.50	150.00	-4.9	7,424	-0.07%
2022/04/06	3	160.17	0	0.00	161.00	3	7,301	0.04%
2022/04/01	2	165.00	3	163.17	163.00	-1	7,260	-0.01%
2022/03/31	3	161.67	3	161.83	163.00	0	7,208	0.00%
2022/03/30	10	164.35	7	164.07	165.50	3	7,205	0.04%
2022/03/29	7	162.93	4	162.63	161.00	3	7,342	0.04%
2022/03/28	5	160.30	1	160.00	159.50	4	7,245	0.06%
2022/03/25	6	162.25	8	162.13	158.00	-2	7,221	-0.03%
2022/03/24	12.1	162.29	14.1	163.24	165.00	-2.1	6,980	-0.03%
2022/03/23	3	158.33	4	159.25	155.00	-1	6,606	-0.02%
2022/03/22	15.1	159.56	32	158.47	158.00	-16.9	6,507	-0.26%
2022/03/21	37.1	158.20	25.1	157.40	157.50	12.1	6,490	0.19%
2022/03/18	13.6	162.29	4	160.88	159.00	9.6	6,384	0.15%
2022/03/17	25.1	157.74	38	157.88	160.00	-13	6,173	-0.21%
2022/03/16	5	151.30	3.5	154.57	151.00	1.6	6,063	0.03%
2022/03/15	14	153.75	5.2	154.68	151.00	8.8	6,161	0.14%
2022/03/14	4.1	161.70	1	162.50	160.00	3.1	6,045	0.05%
2022/03/11	40.2	158.82	55.2	159.41	163.00	-15	5,795	-0.26%
2022/03/10	10	157.75	6	156.83	155.00	4	5,405	0.07%
2022/03/09	13.3	148.49	14.1	148.72	153.00	-0.8	4,886	-0.02%
2022/03/08	1	143.00	3	142.00	143.00	-2	4,810	-0.04%
2022/03/07	1	144.50	1.1	142.56	142.50	-0.1	4,772	0.00%
2022/03/04	1	150.50	5	150.50	149.00	-4	4,810	-0.08%
2022/03/03	4	152.38	2	154.75	150.50	2	4,844	0.04%
2022/03/02	1	149.00	9	152.00	153.00	-8	4,843	-0.17%
2022/03/01	9	151.67	5	149.70	151.00	4	4,828	0.08%
2022/02/24	6	148.33	3	146.17	143.50	3	4,908	0.06%
2022/02/23	4	150.63	3	149.50	152.00	1	4,901	0.02%
2022/02/22	1	145.00	7	146.00	146.50	-6	4,942	-0.12%
2022/02/21	0	0.00	0	149.00	150.00	0	5,527	0.00%
2022/02/18	2	143.50	5	146.10	148.00	-3	5,693	-0.05%
2022/02/17	9	148.22	6	144.42	144.50	3	5,821	0.05%
2022/02/15	1	145.00	2	146.50	143.00	-1	5,936	-0.02%
2022/02/14	5	145.00	2	145.25	144.00	3	6,110	0.05%
2022/02/10	5	143.20	6	143.00	143.00	-1	6,261	-0.02%
2022/02/09	1	142.00	6	145.00	146.00	-5	6,378	-0.08%
2022/02/08	2	139.00	6	139.50	140.50	-4	6,471	-0.06%
2022/01/26	38	138.92	50.1	139.01	136.00	-12.1	7,033	-0.17%
2022/01/25	4	133.75	1	134.50	135.00	3	7,384	0.04%
2022/01/24	1	130.00	3	129.00	134.00	-2	8,137	-0.02%
2022/01/21	16	134.19	15	133.67	132.00	1	8,654	0.01%
2022/01/20	1	133.50	13	133.23	132.50	-12	8,884	-0.14%
2022/01/19	22	137.18	5	137.10	137.00	17	9,719	0.17%
2022/01/18	4	131.50	0	0.00	132.00	4	10,566	0.04%
2022/01/17	2	130.50	1	129.00	133.00	1	11,043	0.01%
2022/01/14	8	127.56	6	128.00	131.00	2	11,166	0.02%
2022/01/13	2.1	127.02	1	127.00	127.50	1.1	11,282	0.01%
2022/01/12	2.1	130.24	3	130.17	130.50	-1	11,387	-0.01%
2022/01/11	1	133.00	11	133.50	132.50	-10	11,608	-0.09%
2022/01/10	2	135.50	0	0.00	136.00	2	11,716	0.02%
2022/01/07	4	136.75	1	137.00	135.50	3	11,879	0.03%
2022/01/06	1	141.50	4	140.63	140.50	-3	12,081	-0.02%
2022/01/05	5.1	144.48	4	145.63	143.00	1.1	12,411	0.01%
2022/01/04	34	150.18	19	149.39	148.50	15	12,618	0.12%
2021/12/30	3	148.00	2	146.50	148.00	1	12,927	0.01%
2021/12/29	2	145.50	3.1	146.48	147.50	-1.1	12,991	-0.01%
2021/12/28	0	0.00	0	145.50	144.50	0	13,027	0.00%
2021/12/27	1	144.00	7.1	145.50	145.00	-6.1	13,055	-0.05%
2021/12/24	3	148.83	1	146.52	147.00	2	13,071	0.02%
2021/12/23	45.1	154.12	44.2	151.21	147.50	0.9	12,993	0.01%
2021/12/22	22	143.52	26.2	143.57	145.00	-4.2	12,687	-0.03%
2021/12/21	11.2	137.74	0	0.00	142.50	11.2	12,613	0.09%
2021/12/20	0	0.00	1	139.50	137.00	-1	12,602	-0.01%
2021/12/16	1	138.00	0.1	139.50	138.00	0.9	12,626	0.01%
2021/12/15	1	137.50	4	139.25	139.50	-3	12,633	-0.02%
2021/12/14	3	136.52	2	137.00	135.00	1	12,647	0.01%
2021/12/13	8	140.31	6	140.08	141.00	2	12,659	0.02%
2021/12/10	4	143.63	1.1	143.95	142.50	2.9	12,728	0.02%
2021/12/09	20.1	148.87	16	147.88	146.50	4.1	13,015	0.03%
2021/12/08	1	141.50	1.1	144.32	142.50	-0.1	12,898	0.00%
2021/12/07	4	142.75	0.4	142.87	141.00	3.6	12,952	0.03%
2021/12/06	5	143.50	1	141.00	144.00	4	13,030	0.03%
2021/12/03	1	143.00	1	142.50	142.00	0	13,053	0.00%
2021/12/02	2	140.50	15	139.50	139.00	-13	13,121	-0.10%
2021/12/01	0	144.00	2	142.75	145.50	-2	13,177	-0.02%
2021/11/30	7	145.86	13	145.35	144.50	-6	13,208	-0.05%
2021/11/29	1	137.50	1	139.00	145.50	0	13,291	0.00%
2021/11/26	15	142.30	13	139.00	142.50	2	13,330	0.02%
2021/11/25	0	0.00	3.2	147.56	145.50	-3.2	13,659	-0.02%
2021/11/24	4.2	145.52	3	145.00	147.50	1.2	13,788	0.01%
2021/11/23	29.2	152.95	12	152.42	148.50	17.2	14,060	0.12%
2021/11/22	10	158.00	13.3	154.55	150.00	-3.3	14,771	-0.02%
2021/11/19	15.1	158.12	18.4	156.18	157.00	-3.3	15,030	-0.02%
2021/11/18	47.2	162.25	49.1	161.01	155.50	-1.9	15,321	-0.01%
2021/11/17	6.1	158.67	7	156.93	155.00	-1	15,486	-0.01%
2021/11/16	4	158.13	8	156.56	155.50	-4	15,748	-0.03%
2021/11/15	25	155.58	11.2	155.92	160.00	13.8	16,121	0.09%
2021/11/12	2.1	151.74	3.1	150.85	151.50	-1	16,089	-0.01%
2021/11/11	2	153.00	2	152.50	151.50	0	16,228	0.00%
2021/11/10	6	145.00	3	144.00	150.00	3	16,164	0.02%
2021/11/09	5	147.30	7	150.79	149.50	-2	16,175	-0.01%
2021/11/08	3	149.32	3	146.67	149.50	0	16,223	0.00%
2021/11/05	22.2	150.85	21	149.95	151.50	1.2	16,311	0.01%
2021/11/04	17.1	150.33	24	149.25	149.00	-6.9	16,569	-0.04%
2021/11/03	15	156.67	15	153.53	156.00	0	16,566	0.00%
2021/11/02	12.1	160.45	25.1	159.16	154.00	-13	16,636	-0.08%
2021/11/01	96.1	173.37	191	171.63	171.00	-94.9	16,465	-0.58%	大賣/
2021/10/29	11	165.64	13	170.65	171.50	-2	15,738	-0.01%
2021/10/28	9	151.44	32.4	150.78	156.00	-23.4	15,275	-0.15%
2021/10/27	81	153.62	52	153.73	153.50	29	15,079	0.19%
2021/10/26	41.2	148.64	48.4	149.91	149.00	-7.2	14,249	-0.05%
2021/10/25	24	135.65	17.2	138.31	140.50	6.8	13,356	0.05%
2021/10/22	103	125.86	13	124.88	128.00	90	12,987	0.69%	大買/
2021/10/21	16	126.63	17	126.21	122.50	-1	12,962	-0.01%
2021/10/20	19	125.42	18.2	125.35	124.00	0.8	12,892	0.01%
2021/10/19	24	124.10	20	125.18	122.00	4	12,971	0.03%
2021/10/18	15.2	122.96	16	122.09	119.50	-0.8	12,996	-0.01%
2021/10/15	28	120.21	25	120.06	123.00	3	13,226	0.02%
2021/10/14	13	117.81	11	117.59	118.50	2	13,152	0.01%
2021/10/13	74	123.59	70	123.18	122.00	4	13,025	0.03%
2021/10/12	64	122.02	72	120.97	120.00	-8	12,778	-0.06%
2021/10/08	8	119.50	16	119.88	120.00	-8	12,660	-0.06%
2021/10/07	13	113.92	5	112.10	116.50	8	12,398	0.06%
2021/10/06	17.1	108.82	12	108.46	107.00	5.1	12,727	0.04%
2021/10/05	28	104.04	24	104.04	106.00	4	12,910	0.03%
2021/10/04	6	102.58	5	103.10	101.00	1	12,941	0.01%
2021/10/01	2	102.25	7	106.93	102.00	-5	13,020	-0.04%
2021/09/30	6.4	108.53	2	108.00	109.50	4.4	13,179	0.03%
2021/09/29	3	107.50	2	107.00	106.00	1	13,429	0.01%
2021/09/28	14	111.93	11	112.05	110.50	3	13,549	0.02%
2021/09/27	12	113.29	14	112.46	112.00	-2	13,709	-0.01%
2021/09/24	2	112.00	2	112.50	111.00	0	13,859	0.00%
2021/09/23	14	110.36	12	108.54	108.50	2	13,951	0.01%
2021/09/22	2	108.00	2	108.50	109.00	0	14,260	0.00%
2021/09/17	2	111.00	2	109.50	112.00	0	14,509	0.00%
2021/09/16	2	110.75	0	0.00	109.50	2	14,585	0.01%
2021/09/15	1	115.00	3	115.50	112.50	-2	14,619	-0.01%
2021/09/14	6.3	116.40	6	117.67	115.50	0.3	14,525	0.00%
2021/09/13	2	112.00	1	113.50	112.50	1	14,174	0.01%
2021/09/10	33	113.83	33	112.09	112.00	0	14,098	0.00%
2021/09/09	21	111.10	23	111.98	113.00	-2	14,010	-0.01%
2021/09/08	2	106.50	2	107.75	107.50	0	13,904	0.00%
2021/09/07	3	106.50	2	106.75	112.00	1	13,856	0.01%
2021/09/06	31	113.71	32	114.22	112.50	-1	13,734	-0.01%
2021/09/03	3	112.33	1	114.00	112.00	2	13,593	0.01%
2021/09/02	12	113.71	4	114.38	114.00	8	13,504	0.06%
2021/09/01	7	119.64	5	119.70	118.00	2	13,317	0.02%
2021/08/31	27	124.48	26	122.27	122.00	1	13,191	0.01%
2021/08/30	4	118.00	10	118.75	122.00	-6	12,758	-0.05%
2021/08/27	12	121.38	10.1	121.90	121.00	1.9	12,572	0.02%
2021/08/26	25	127.82	36.2	126.83	125.00	-11.2	12,189	-0.09%
2021/08/25	3	117.00	1	120.00	119.00	2	11,297	0.02%
2021/08/24	1	126.50	3	123.50	122.00	-2	10,933	-0.02%
2021/08/23	36	124.00	32.1	123.93	125.50	3.9	10,497	0.04%
2021/08/20	37	113.16	49	114.45	119.00	-12	9,685	-0.12%
2021/08/19	77	113.10	69	114.37	108.50	8	9,177	0.09%
2021/08/18	9	103.60	9	101.39	109.50	0	8,628	0.00%
2021/08/17	13	108.00	13.2	105.07	101.00	-0.2	8,435	0.00%
2021/08/16	13	103.73	21	102.88	105.00	-8	8,195	-0.10%
2021/08/13	4	108.75	3	109.83	106.00	1	8,024	0.01%
2021/08/12	18	108.94	17	109.24	110.50	1	7,854	0.01%
2021/08/11	7	107.79	3	107.00	106.00	4	7,645	0.05%
2021/08/10	15	120.27	15	120.63	117.50	0	7,389	0.00%
2021/08/09	25	120.44	25	119.14	117.50	0	6,966	0.00%
2021/08/06	143.2	124.91	141	123.96	121.50	2.2	6,723	0.03%	大買/大賣/
2021/08/05	43	119.37	47	120.14	121.00	-4	6,276	-0.06%
2021/08/04	16	113.25	14	114.61	112.00	2	6,025	0.03%
2021/08/03	30.3	116.51	28	116.54	115.00	2.3	5,977	0.04%
2021/08/02	3	111.17	25	116.62	118.00	-22	5,880	-0.37%
2021/07/30	8	110.31	9	111.28	107.50	-1	5,758	-0.02%
2021/07/29	13	110.81	14	107.82	113.00	-1	5,699	-0.02%
2021/07/28	17	109.34	12	110.00	107.50	5	5,626	0.09%
2021/07/27	4.1	115.83	3	113.67	110.50	1.1	5,535	0.02%
2021/07/23	7	121.93	14	126.82	117.50	-7	5,393	-0.13%
2021/07/22	5	131.70	3.1	129.76	128.00	1.9	5,200	0.04%
2021/07/21	13.1	129.56	43.6	128.18	131.50	-30.5	4,918	-0.62%
2021/07/20	0.1	125.00	3	121.67	120.50	-2.9	4,568	-0.06%
2021/07/19	4	123.63	2	122.00	124.00	2	4,463	0.04%
2021/07/16	2	121.50	4	120.75	122.00	-2	4,377	-0.05%
2021/07/15	3	117.33	1.4	117.46	121.50	1.6	4,269	0.04%
2021/07/14	0.1	112.00	8	112.31	113.00	-7.9	4,147	-0.19%
2021/07/13	35.4	126.80	38	123.33	117.00	-2.6	4,066	-0.06%
2021/07/12	1	118.00	5.1	119.45	122.50	-4.1	3,624	-0.11%
2021/07/09	0	111.50	2	107.75	111.50	-2	3,379	-0.06%
2021/07/08	8	113.88	9	116.00	111.50	-1	3,383	-0.03%
2021/07/07	56	116.62	52	115.00	112.50	4	3,450	0.12%
2021/07/06	8	110.50	0	0.00	114.00	8	3,279	0.24%
2021/07/05	3	110.67	1.2	112.50	112.50	1.8	3,071	0.06%
2021/07/02	6	98.22	10	100.46	102.50	-4	2,919	-0.14%
2021/07/01	3	97.90	6	96.68	93.50	-3	2,734	-0.11%
2021/06/30	6	101.17	91	99.36	99.70	-85	2,545	-3.34%
2021/06/29	29	101.28	27	102.36	102.50	2	2,432	0.08%
2021/06/28	28	94.01	20.2	93.30	96.20	7.8	2,133	0.37%
2021/06/25	1	91.80	22.2	88.66	92.90	-21.2	1,856	-1.14%
2021/06/24	16.2	83.45	5	83.50	84.50	11.2	1,734	0.65%
2021/06/23	8.2	79.83	10	80.00	79.70	-1.8	1,647	-0.11%
2021/06/22	11	77.52	0.2	76.20	77.00	10.9	1,630	0.67%
2021/06/21	1	77.00	0	0.00	77.00	1	1,630	0.06%
2021/06/18	1.2	78.19	2	78.10	78.00	-0.9	1,629	-0.05%
2021/06/17	12	79.40	11	79.25	79.20	1	1,628	0.06%
2021/06/16	6	78.27	0	0.00	78.10	6	1,635	0.37%
2021/06/15	1	80.10	0.1	80.30	80.50	0.9	1,619	0.06%
2021/06/11	15.1	77.76	0	0.00	77.60	15.1	1,603	0.94%
2021/06/10	0	0.00	4	77.53	77.10	-4	1,607	-0.25%
2021/06/09	0	0.00	5	76.34	76.00	-5	1,610	-0.31%
2021/06/08	6.1	78.22	0	0.00	78.40	6.1	1,621	0.38%
2021/06/07	1	76.50	9	77.83	77.60	-8	1,634	-0.49%
2021/06/03	1	78.20	0	0.00	78.20	1	1,647	0.06%
2021/06/02	1	78.20	0	0.00	79.00	1	1,652	0.06%
2021/06/01	2.3	77.83	0	0.00	78.00	2.3	1,632	0.14%
2021/05/31	15	75.55	4	76.80	76.70	11	1,640	0.67%
2021/05/28	10	73.50	10	73.17	73.00	0	1,638	0.00%
2021/05/27	0	0.00	2	71.30	72.20	-2	1,676	-0.12%
2021/05/26	0	0.00	2	72.45	72.00	-2	1,748	-0.11%
2021/05/25	10	71.68	22	71.10	70.60	-12	1,764	-0.68%
2021/05/24	23	69.47	11	69.90	70.00	12	1,761	0.68%
2021/05/21	4	66.20	20	66.75	66.70	-16	1,777	-0.90%
2021/05/20	6	65.62	0	0.00	65.40	6	1,809	0.33%
2021/05/19	4	65.23	12	64.77	66.10	-8	1,818	-0.44%
2021/05/18	0	0.00	10	63.00	64.10	-10	1,857	-0.54%
2021/05/17	33	61.31	1	58.30	58.30	32	1,864	1.72%
2021/05/14	8	64.80	0	0.00	63.40	8	1,841	0.43%
2021/05/12	3	65.37	1	68.40	64.60	2	1,831	0.11%
2021/05/11	1	72.00	0	0.00	70.00	1	1,798	0.06%
2021/05/10	1	79.50	2	76.20	76.80	-1	1,778	-0.06%
2021/05/06	0	0.00	6	74.20	73.90	-6	1,782	-0.34%
2021/05/05	1	78.00	0	0.00	75.80	1	1,765	0.06%
2021/05/04	2	76.45	2	75.15	76.40	0	1,751	0.00%
2021/05/03	7	83.80	10	83.14	82.00	-3	1,718	-0.17%
2021/04/29	4	86.38	1	83.50	86.90	3	1,687	0.18%
2021/04/28	6	84.37	0	0.00	85.00	6	1,649	0.36%
2021/04/27	2.1	82.38	0	0.00	82.20	2.1	1,636	0.13%
2021/04/22	1	83.50	4	82.08	80.80	-3	1,644	-0.18%
2021/04/21	10	81.30	0	0.00	81.30	10	1,621	0.62%
2021/04/20	3	83.40	5	82.36	82.40	-2	1,615	-0.12%
2021/04/19	10	82.40	3.2	82.34	81.50	6.8	1,617	0.42%
2021/04/16	0.1	86.80	0	0.00	84.40	0.1	1,596	0.01%
2021/04/15	25	84.22	1	84.90	84.60	24	1,604	1.50%
2021/04/14	25.2	82.46	2	86.10	86.00	23.2	1,586	1.46%
2021/04/13	8	87.31	7.6	86.91	83.10	0.5	1,505	0.03%
2021/04/12	0	0.00	1	88.90	88.90	-1	1,329	-0.08%
2021/04/09	1	79.50	2	79.20	80.90	-1	1,318	-0.08%
2021/04/07	3.1	74.01	0	0.00	74.00	3.1	1,312	0.24%
2021/04/06	0.1	74.00	0	0.00	73.90	0.1	1,353	0.01%
2021/04/01	2.1	75.42	10	75.77	73.90	-7.9	1,456	-0.54%
2021/03/31	4	74.58	1	75.50	76.60	3	1,521	0.20%
2021/03/30	16.1	73.19	5	73.10	73.00	11.1	1,501	0.74%
2021/03/29	6	72.82	0	0.00	72.10	6	1,488	0.40%
2021/03/23	1	70.20	0	0.00	70.20	1	1,519	0.07%
2021/03/22	10	71.00	0	0.00	70.80	10	1,538	0.65%
2021/03/18	0	0.00	35	71.50	72.40	-35	1,548	-2.26%
2021/03/16	3.2	73.02	0	0.00	72.20	3.2	1,549	0.20%
2021/03/08	8	72.15	8	70.35	70.30	0	1,527	0.00%
2021/03/05	8	72.00	21	71.53	70.70	-13	1,521	-0.85%
2021/03/04	14	71.79	7	71.96	71.40	7	1,519	0.46%
2021/03/03	11	71.19	0	0.00	71.30	11	1,525	0.72%
2021/03/02	17	72.36	1	73.40	70.10	16	1,557	1.03%
2021/02/25	2	71.60	3	71.77	70.50	-1	1,454	-0.07%
2021/02/24	0	0.00	2	70.80	69.50	-2	1,428	-0.14%
2021/02/23	3	71.10	12	70.50	70.80	-9	1,412	-0.64%
2021/02/22	12	70.04	1	69.10	71.00	11	1,385	0.79%
2021/02/19	2	66.35	3	67.57	68.00	-1	1,347	-0.07%
2021/02/18	0	0.00	28	66.87	68.00	-28	1,331	-2.10%
2021/02/17	1	64.50	0	0.00	64.50	1	1,283	0.08%
2021/02/05	2	61.65	0	0.00	62.10	2	1,265	0.16%
2021/02/03	0	0.00	19	62.78	62.20	-19	1,255	-1.51%
2021/02/02	8	59.16	3	61.30	61.00	5	1,236	0.40%
2021/02/01	2	58.45	8	58.80	59.00	-6	1,220	-0.49%
2021/01/29	17.3	60.29	1	60.30	59.70	16.3	1,211	1.34%
2021/01/28	0	0.00	2	60.50	60.90	-2	1,197	-0.17%
2021/01/26	5	63.30	0	0.00	61.80	5	1,177	0.42%
2021/01/18	8	64.69	2	64.40	65.30	6	1,123	0.53%
2021/01/15	1	66.70	0	0.00	66.90	1	1,111	0.09%
2021/01/14	2	68.45	1	68.80	69.40	1	1,092	0.09%
2021/01/13	0.8	67.10	0	0.00	67.20	0.8	1,073	0.08%
2021/01/11	0	0.00	2	68.85	68.60	-2	1,047	-0.19%
2021/01/08	0	0.00	1	71.50	68.00	-1	1,032	-0.10%
2021/01/07	2	67.30	0	0.00	67.20	2	986	0.20%
2021/01/06	1	69.10	3	68.20	67.00	-2	975	-0.21%
2021/01/04	0	0.00	26	71.45	71.50	-26	927	-2.80%
2020/12/31	25	71.12	12	70.51	70.00	13	896	1.45%
2020/12/30	1	71.50	0	0.00	71.50	1	872	0.11%
2020/12/29	2	71.05	3	72.00	69.80	-1	811	-0.12%
2020/12/28	12	74.26	3	73.43	73.50	9	763	1.18%
2020/12/25	10	64.77	11	67.34	68.90	-1	647	-0.15%
2020/12/24	9	62.32	14	62.51	62.70	-5	540	-0.92%
2020/12/22	0	0.00	25	61.56	59.30	-25	520	-4.80%
2020/12/21	6	62.87	21	62.38	62.40	-15	516	-2.91%
2020/12/18	4	61.53	0	0.00	62.50	4	494	0.81%
2020/12/17	54	62.85	30	61.92	61.50	24	496	4.84%
2020/12/16	12	62.31	6	61.73	62.50	6	498	1.20%
2020/12/15	31	61.54	6	62.53	61.30	25	480	5.20%
2020/12/14	1	60.60	0	0.00	60.60	1	453	0.22%
2020/12/11	9	60.21	1	61.80	60.40	8	451	1.77%
2020/12/10	0	0.00	1	59.90	61.30	-1	451	-0.22%
2020/12/07	0	0.00	12	61.97	61.00	-12	445	-2.69%
2020/12/04	0	0.00	6	59.63	62.00	-6	441	-1.36%
2020/12/03	5	60.70	5	60.30	59.20	0	417	0.00%
2020/11/27	5	62.20	3	60.63	60.10	2	458	0.44%
2020/11/26	6	61.98	0	0.00	61.90	6	563	1.06%
2020/11/19	0	0.00	1	56.00	55.70	-1	566	-0.18%
2020/11/11	1	54.50	0	0.00	54.60	1	582	0.17%
2020/10/28	0	0.00	2	54.15	53.80	-2	588	-0.34%
2020/09/24	2	57.60	0	0.00	57.70	2	858	0.23%
2020/09/22	2	61.00	0	0.00	61.10	2	863	0.23%
2020/09/21	0	0.00	2	62.90	62.80	-2	861	-0.23%
2020/09/18	2	61.40	1	62.10	61.60	1	843	0.12%
2020/09/15	9	61.56	0	0.00	61.00	9	839	1.07%
2020/09/10	1	58.80	1	58.70	58.80	0	825	0.00%
2020/09/09	0	0.00	1	59.00	59.40	-1	823	-0.12%
2020/09/08	2	60.50	0	0.00	60.20	2	823	0.24%
2020/09/02	0	0.00	25	64.83	63.60	-25	831	-3.01%
2020/09/01	28	66.08	3	67.03	66.00	25	811	3.08%
2020/08/31	0	0.00	18	64.44	65.00	-18	690	-2.61%
2020/08/27	1	58.90	0	0.00	58.20	1	705	0.14%
2020/08/11	5	58.00	0	0.00	57.70	5	702	0.71%
2020/08/04	0	0.00	4	59.90	60.00	-4	727	-0.55%
2020/07/28	10	60.00	0	0.00	57.50	10	762	1.31%
2020/07/27	2	59.50	0	0.00	59.50	2	779	0.26%
2020/07/24	2	62.10	0	0.00	61.50	2	832	0.24%
2020/07/23	4	63.53	2	62.70	63.90	2	845	0.24%
2020/07/20	2	60.50	0	0.00	60.50	2	829	0.24%
2020/07/17	1	63.00	1	64.00	61.00	0	835	0.00%
2020/07/13	35	61.80	0	0.00	61.20	35	849	4.12%
2020/07/09	0	0.00	1	64.20	61.80	-1	861	-0.12%
2020/07/08	4	65.35	15	64.53	64.60	-11	842	-1.31%
2020/07/07	1	64.20	3	64.40	65.60	-2	784	-0.25%
2020/07/02	0	0.00	0.1	60.20	60.20	-0.1	710	-0.02%
2020/07/01	0	0.00	2	58.80	58.40	-2	702	-0.28%
2020/06/23	1	58.00	0	0.00	58.20	1	699	0.14%
2020/06/16	2	59.10	0	0.00	59.00	2	706	0.28%
2020/06/12	5	58.32	0	0.00	59.00	5	713	0.70%
2020/06/05	10	63.75	0	0.00	63.70	10	708	1.41%
2020/06/01	0	0.00	2	56.50	56.70	-2	633	-0.32%
2020/05/19	2	58.60	0	0.00	58.70	2	625	0.32%
2020/05/11	2	62.70	0	0.00	64.50	2	596	0.34%
2020/04/29	0	0.00	2	62.90	63.00	-2	553	-0.36%
2020/04/28	0	0.00	1	58.10	60.00	-1	496	-0.20%
2020/04/13	1	45.50	0	0.00	46.40	1	385	0.26%
2020/04/08	2	43.65	0	0.00	44.20	2	379	0.53%
2020/04/07	0	0.00	1	43.50	43.20	-1	375	-0.27%
2020/03/25	1	36.55	1	36.55	36.55	0	400	0.00%
2020/03/18	0	0.00	15	37.70	36.30	-15	385	-3.89%
2020/03/17	15	38.80	0	0.00	37.70	15	375	4.00%
2020/03/05	1	63.00	0	0.00	63.00	1	292	0.34%
2020/02/10	0	0.00	1	66.50	65.70	-1	308	-0.32%
2020/02/04	1	66.20	0	0.00	66.00	1	302	0.33%
2020/01/16	0	0.00	12.6	75.37	75.50	-12.6	305	-4.14%
2020/01/10	0	0.00	11	74.39	75.00	-11	301	-3.65%
2020/01/09	1	74.70	0	0.00	74.70	1	299	0.33%
2020/01/08	5	75.18	0	0.00	75.20	5	297	1.68%
2020/01/07	8	76.60	3	75.73	75.80	5	296	1.69%
2020/01/06	0	0.00	1	76.60	77.00	-1	298	-0.34%
2020/01/02	0	0.00	1	77.00	77.10	-1	293	-0.34%
2019/12/25	0	0.00	7	78.49	79.00	-7	296	-2.36%
2019/12/20	6	75.02	0	0.00	74.90	6	268	2.23%
2019/12/18	0	0.00	4	74.90	74.90	-4	276	-1.45%
2019/12/17	4	73.95	0	0.00	74.40	4	285	1.40%
2019/12/13	0	0.00	7	73.39	73.40	-7	309	-2.26%
2019/12/12	2	73.60	0	0.00	73.90	2	314	0.64%
2019/12/11	1	73.40	0	0.00	73.40	1	325	0.31%
2019/12/09	0	0.00	9	72.61	72.20	-9	338	-2.66%
2019/12/03	5	72.14	0	0.00	72.40	5	365	1.37%
2019/12/02	0	0.00	19	72.92	72.30	-19	365	-5.20%
2019/11/29	9	74.31	0	0.00	74.10	9	368	2.44%
2019/11/28	3	75.00	0	0.00	75.00	3	371	0.81%
2019/11/27	12	74.95	0	0.00	74.90	12	376	3.19%
2019/11/25	6	73.73	0	0.00	74.60	6	386	1.55%
2019/11/20	0	0.00	5	74.00	74.00	-5	398	-1.25%
2019/11/15	0	0.00	48	76.95	76.30	-48	406	-11.82%
2019/11/14	15	76.79	0	0.00	77.10	15	407	3.68%
2019/11/13	17	76.82	0	0.00	77.50	17	417	4.07%
2019/11/12	7	76.59	2	76.50	76.60	5	417	1.20%
2019/11/11	18	77.11	9	75.74	75.60	9	419	2.15%
2019/11/08	0	0.00	25	79.13	78.20	-25	413	-6.04%
2019/11/07	0	0.00	30	79.33	79.10	-30	415	-7.22%
2019/11/05	4	80.40	0	0.00	80.70	4	418	0.95%
2019/11/01	0	0.00	3	80.73	80.40	-3	424	-0.71%
2019/10/29	3	81.50	0	0.00	81.50	3	448	0.67%
2019/10/28	15	82.67	0	0.00	82.40	15	451	3.32%
2019/10/25	3	82.20	0	0.00	82.00	3	453	0.66%
2019/10/24	0	0.00	2	83.00	82.80	-2	458	-0.44%
2019/10/23	6	80.00	3	80.20	80.00	3	439	0.68%
2019/10/22	5	80.14	0	0.00	80.40	5	453	1.10%
2019/10/16	1	79.20	0	0.00	79.50	1	469	0.21%
2019/10/14	14	79.81	0	0.00	78.90	14	488	2.87%
2019/10/09	0	0.00	8	79.75	79.20	-8	489	-1.64%
2019/10/07	3	80.53	1	80.40	80.30	2	492	0.41%
2019/10/04	12	80.82	0	0.00	80.60	12	493	2.43%
2019/10/03	0	0.00	20	81.13	81.50	-20	494	-4.04%
2019/10/02	0	0.00	24	81.63	82.30	-24	502	-4.78%
2019/10/01	0	0.00	2	79.85	81.10	-2	506	-0.39%
2019/09/27	21	80.03	0	0.00	79.40	21	514	4.08%
2019/09/26	13	80.36	0	0.00	79.80	13	555	2.34%
2019/09/25	0	0.00	52	80.24	80.00	-52	575	-9.03%
2019/09/23	2	82.55	0	0.00	82.30	2	583	0.34%
2019/09/20	31	83.69	5	83.64	83.80	26	583	4.46%
2019/09/19	1	84.00	4	82.70	84.50	-3	574	-0.52%
2019/09/18	30	81.72	0	0.00	81.80	30	562	5.33%
2019/09/16	0	0.00	4	83.83	84.10	-4	567	-0.71%
2019/09/11	0	0.00	3	83.00	83.00	-3	553	-0.54%
2019/09/10	2	80.90	1	82.00	82.20	1	557	0.18%
2019/09/09	5	82.40	0	0.00	82.60	5	552	0.90%
2019/09/06	1	80.90	1	80.90	81.40	0	542	0.00%
2019/09/05	3	80.67	1	80.70	80.70	2	542	0.37%
2019/09/04	1	80.00	1	79.90	80.50	0	562	0.00%
2019/09/03	1	80.00	1	80.80	79.80	0	564	0.00%
2019/09/02	1	79.00	1	79.10	79.40	0	560	0.00%
2019/08/30	1	78.40	1	78.50	78.60	0	557	0.00%
2019/08/29	1	78.10	1	78.20	78.10	0	553	0.00%
2019/08/28	2	77.80	0	0.00	77.60	2	552	0.36%
2019/08/26	0	0.00	1	76.70	76.60	-1	540	-0.19%
2019/08/23	2	77.20	1	76.80	77.70	1	539	0.19%
2019/08/12	1	72.60	0	0.00	73.30	1	546	0.18%
2019/08/02	0	0.00	1	74.20	73.50	-1	592	-0.17%
2019/07/29	1	74.50	1	75.50	74.90	0	660	0.00%
2019/07/24	1	80.30	1	78.40	78.30	0	656	0.00%
2019/07/23	1	78.50	0	0.00	79.00	1	651	0.15%
2019/07/19	0	0.00	8	77.83	78.00	-8	651	-1.23%
2019/07/11	0	0.00	2	80.00	79.90	-2	676	-0.30%
2019/06/25	1	76.40	0	0.00	75.80	1	717	0.14%
2019/06/12	1	75.50	0	0.00	75.10	1	801	0.12%
2019/06/05	0	0.00	1	71.70	71.00	-1	807	-0.12%
2019/05/23	4	69.60	0	0.00	70.10	4	929	0.43%
2019/05/22	2	72.10	0	0.00	72.10	2	950	0.21%
2019/05/20	0	0.00	4	71.43	71.80	-4	1,045	-0.38%
2019/05/16	3	74.60	7	74.89	74.60	-4	1,133	-0.35%
2019/05/15	7	75.27	3	75.13	75.60	4	1,296	0.31%
2019/05/14	2	69.50	3	71.23	73.40	-1	1,299	-0.08%
2019/05/13	2	73.75	2	73.95	72.00	0	1,298	0.00%
2019/05/09	4	74.75	2	78.00	74.30	2	1,301	0.15%
2019/05/06	1	85.20	25	86.40	85.00	-24	1,247	-1.92%
2019/05/03	10	87.99	1	87.90	87.80	9	1,243	0.72%
2019/05/02	16	86.41	0	0.00	87.40	16	1,244	1.29%
2019/04/30	1	85.90	0	0.00	86.20	1	1,245	0.08%
2019/04/29	0	0.00	31	85.51	85.20	-31	1,258	-2.46%
2019/04/26	27	87.11	0	0.00	87.20	27	1,260	2.14%
2019/04/25	6	87.60	3	87.60	87.60	3	1,282	0.23%
2019/04/23	2	87.45	0	0.00	87.90	2	1,388	0.14%
2019/04/22	1	89.00	0	0.00	89.00	1	1,392	0.07%
2019/04/19	1	89.60	0	0.00	89.60	1	1,410	0.07%
2019/04/18	17	90.32	23	88.34	88.40	-6	1,434	-0.42%
2019/04/17	8	89.34	0	0.00	89.90	8	1,477	0.54%
2019/04/16	2	88.40	0	0.00	88.10	2	1,480	0.14%
2019/04/12	12	89.98	21	89.13	89.40	-9	1,481	-0.61%
2019/04/11	10	91.38	0	0.00	91.10	10	1,476	0.68%
2019/04/10	1	93.30	0	0.00	92.70	1	1,471	0.07%
2019/04/03	0	0.00	18	91.67	92.30	-18	1,456	-1.24%
2019/04/02	3	91.60	3	91.87	91.70	0	1,472	0.00%
2019/04/01	11	91.52	0	0.00	91.00	11	1,502	0.73%
2019/03/29	10	90.96	0	0.00	90.70	10	1,500	0.67%
2019/03/25	0	0.00	28	92.39	92.00	-28	1,539	-1.82%
2019/03/22	0	0.00	14	94.72	94.70	-14	1,605	-0.87%
2019/03/21	29	95.51	0	0.00	95.60	29	1,608	1.80%
2019/03/20	0	0.00	13	94.78	94.70	-13	1,613	-0.81%
2019/03/19	20	96.18	8	95.64	94.80	12	1,635	0.73%
2019/03/18	0	0.00	117	95.29	94.80	-117	1,613	-7.25%	大賣/鉅額交易
2019/03/15	14	98.14	5	98.82	97.50	9	1,592	0.57%
2019/03/14	19	97.39	0	0.00	97.10	19	1,582	1.20%
2019/03/12	5	97.70	33	97.53	96.90	-28	1,604	-1.75%
2019/03/11	6	97.52	35	96.57	97.30	-29	1,622	-1.79%
2019/03/08	17	96.39	5	96.16	95.70	12	1,659	0.72%
2019/03/07	1	98.20	0	0.00	98.10	1	1,646	0.06%
2019/03/06	20	99.93	1	99.50	99.90	19	1,669	1.14%
2019/03/05	3	99.30	0	0.00	99.30	3	1,677	0.18%
2019/03/04	19	100.18	0	0.00	100.50	19	1,698	1.12%
2019/02/27	28	98.66	1	97.80	100.00	27	1,702	1.59%
2019/02/26	24	98.59	0	0.00	98.50	24	1,713	1.40%
2019/02/25	0	0.00	52	99.40	99.10	-52	1,708	-3.04%
2019/02/22	52	100.94	0	0.00	100.00	52	1,705	3.05%
2019/02/21	25	101.24	96	100.61	101.00	-71	1,773	-4.00%
2019/02/20	31	105.31	3	105.83	102.00	28	1,808	1.55%
2019/02/19	0	0.00	18	103.22	105.00	-18	1,750	-1.03%
2019/02/18	24	103.06	0	0.00	103.50	24	1,734	1.38%
2019/02/15	1	104.50	1	102.50	103.00	0	1,711	0.00%
2019/02/14	11	99.17	2	102.50	104.50	9	1,682	0.53%
2019/02/13	4	95.00	4	96.33	95.10	0	1,523	0.00%
2019/02/11	4	95.15	0	0.00	96.50	4	1,537	0.26%
2019/01/30	6	94.35	0	0.00	94.00	6	1,549	0.39%
2019/01/29	19	94.41	9	93.91	93.80	10	1,571	0.64%
2019/01/28	0	0.00	8	94.04	93.80	-8	1,574	-0.51%
2019/01/23	7	91.77	0	0.00	91.70	7	1,771	0.40%
2019/01/21	0	0.00	12	92.40	92.40	-12	1,830	-0.66%
2019/01/18	4	92.80	0	0.00	93.70	4	1,869	0.21%
2019/01/17	10	92.49	12	93.20	92.40	-2	1,927	-0.10%
2019/01/16	40	94.79	21	96.19	94.10	19	1,953	0.97%
2019/01/15	2	93.00	0	0.00	93.50	2	1,865	0.11%
2019/01/11	23	92.60	0	0.00	92.00	23	1,848	1.24%
2019/01/10	0	0.00	9	92.94	93.20	-9	1,832	-0.49%
2019/01/09	45	91.34	3.2	91.07	92.90	41.8	1,817	2.30%
2019/01/04	1	85.60	2	86.60	84.50	-1	1,775	-0.06%
2019/01/03	1	88.50	28	89.61	87.60	-27	1,791	-1.51%
2018/12/28	15	90.83	0	0.00	91.50	15	1,796	0.84%
2018/12/27	15	91.47	1	92.10	90.60	14	1,812	0.77%
2018/12/26	1	93.10	0	0.00	89.60	1	1,801	0.06%
2018/12/25	1	90.40	3	91.87	92.10	-2	1,794	-0.11%
2018/12/24	0	0.00	2	91.55	91.30	-2	1,805	-0.11%
2018/12/21	1	86.00	3	87.70	89.60	-2	1,818	-0.11%
2018/12/20	8	88.35	7	86.96	87.90	1	1,835	0.05%
2018/12/19	1	88.30	2	90.10	88.50	-1	1,835	-0.05%
2018/12/18	0	0.00	6	91.22	89.50	-6	1,885	-0.32%
2018/12/17	9	93.74	9	95.19	92.20	0	1,868	0.00%
2018/12/14	0	0.00	17	90.91	90.60	-17	1,798	-0.95%
2018/12/13	5	91.12	4	90.30	90.50	1	1,793	0.06%
2018/12/12	27	90.00	1	92.00	89.60	26	1,792	1.45%
2018/12/10	0	0.00	5	85.54	85.30	-5	1,805	-0.28%
2018/12/07	0	0.00	1	88.40	88.60	-1	1,810	-0.06%
2018/12/06	2	86.75	2	86.90	87.00	0	1,817	0.00%
2018/12/05	0	0.00	2	91.30	90.90	-2	1,817	-0.11%
2018/12/04	0	0.00	34	95.11	94.00	-34	1,855	-1.83%
2018/12/03	29	94.95	2	95.75	95.70	27	1,848	1.46%
2018/11/30	5	91.74	0	0.00	91.80	5	1,816	0.28%
2018/11/29	5	93.40	5	94.10	91.30	0	1,835	0.00%
2018/11/28	0	0.00	21	91.30	91.10	-21	1,814	-1.16%
2018/11/27	18	91.24	1	91.80	92.20	17	1,829	0.93%
2018/11/22	1	89.50	0	0.00	88.60	1	1,786	0.06%
2018/11/20	1	90.50	3	91.23	90.10	-2	1,795	-0.11%
2018/11/19	3	89.57	1	89.30	90.00	2	1,799	0.11%
2018/11/16	6	84.60	0	0.00	83.80	6	1,761	0.34%
2018/11/15	5	84.54	10	84.40	84.40	-5	1,757	-0.28%
2018/11/14	3	86.73	21	85.53	85.00	-18	1,745	-1.03%
2018/11/13	22	85.31	5	85.52	85.80	17	1,734	0.98%
2018/11/12	4	91.10	0	0.00	90.20	4	1,714	0.23%
2018/11/09	0	0.00	1	90.30	89.80	-1	1,720	-0.06%
2018/11/08	3	93.17	0	0.00	91.00	3	1,728	0.17%
2018/11/07	4	92.73	2	93.35	93.80	2	1,714	0.12%
2018/11/06	18	95.66	21	93.30	90.50	-3	1,722	-0.17%
2018/11/05	6	95.33	35	95.22	95.00	-29	1,694	-1.71%
2018/11/02	23	97.40	6	97.63	95.60	17	1,687	1.01%
2018/11/01	7	95.56	15	95.25	95.00	-8	1,658	-0.48%
2018/10/31	19	92.09	41	93.79	95.80	-22	1,621	-1.36%
2018/10/30	12	88.40	6	89.30	89.40	6	1,533	0.39%
2018/10/29	9	88.54	9	89.06	89.50	0	1,544	0.00%
2018/10/26	5	87.88	2	87.00	87.00	3	1,537	0.20%
2018/10/25	35	86.94	12	86.77	86.20	23	1,504	1.53%
2018/10/24	12	85.30	3	85.67	85.40	9	1,453	0.62%
2018/10/23	0	0.00	8	82.85	82.50	-8	1,419	-0.56%
2018/10/22	0	0.00	6	84.30	84.10	-6	1,424	-0.42%
2018/10/19	8	80.29	1	81.30	84.50	7	1,424	0.49%
2018/10/18	0	0.00	30	82.64	82.50	-30	1,424	-2.11%
2018/10/17	5	83.22	0	0.00	82.80	5	1,455	0.34%
2018/10/16	5	82.54	2	83.05	82.50	3	1,493	0.20%
2018/10/15	3	81.80	7	82.19	81.90	-4	1,547	-0.26%
2018/10/12	15	77.19	0	0.00	79.10	15	1,568	0.96%
2018/10/11	9	77.52	3	76.50	76.60	6	1,578	0.38%
2018/10/09	15	84.44	0	0.00	85.00	15	1,593	0.94%
2018/10/08	1	86.00	9	83.82	85.60	-8	1,599	-0.50%
2018/10/05	1	84.00	44	87.13	84.50	-43	1,616	-2.66%
2018/10/04	0	0.00	1	89.00	88.70	-1	1,616	-0.06%
2018/10/03	34	88.38	4	87.90	87.90	30	1,632	1.84%
2018/10/02	4	91.08	40	92.17	90.20	-36	1,632	-2.21%
2018/10/01	12	88.54	8	87.14	89.50	4	1,613	0.25%
2018/09/28	18	86.53	14	86.41	86.50	4	1,621	0.25%
2018/09/27	34	91.17	3	92.57	89.50	31	1,609	1.93%
2018/09/26	0	0.00	5	88.64	88.50	-5	1,634	-0.31%
2018/09/25	11	89.92	22	90.39	89.70	-11	1,718	-0.64%
2018/09/21	4	85.00	1	85.80	85.30	3	1,704	0.18%
2018/09/20	11	85.55	10	86.54	84.30	1	1,719	0.06%
2018/09/19	9	86.02	0	0.00	85.80	9	1,723	0.52%
2018/09/18	10	86.04	1	85.50	85.50	9	1,736	0.52%
2018/09/17	9	88.10	13	87.44	88.30	-4	1,750	-0.23%
2018/09/14	13	83.58	1	84.00	87.20	12	1,747	0.69%
2018/09/13	10	81.35	16	80.71	80.70	-6	1,730	-0.35%
2018/09/12	4	79.20	16	78.90	79.20	-12	1,731	-0.69%
2018/09/11	0	0.00	3	79.60	79.60	-3	1,775	-0.17%
2018/09/10	27	80.43	0	0.00	78.50	27	1,791	1.51%
2018/09/07	2	89.90	2	88.85	87.20	0	1,808	0.00%
2018/09/06	8	90.16	0	0.00	91.00	8	1,824	0.44%
2018/09/04	1	88.50	0	0.00	88.60	1	2,196	0.05%
2018/09/03	0	0.00	4	92.65	88.20	-4	2,224	-0.18%
2018/08/31	0	0.00	11	94.26	94.30	-11	2,239	-0.49%
2018/08/30	7	94.54	1	94.00	93.80	6	2,355	0.25%
2018/08/29	8	94.24	1	94.30	93.80	7	2,365	0.30%
2018/08/24	3	94.93	1	93.40	94.70	2	2,431	0.08%
2018/08/23	1	98.80	0	0.00	99.70	1	2,420	0.04%
2018/08/21	0	0.00	4	102.00	101.50	-4	2,545	-0.16%
2018/08/13	6	100.42	9	100.14	100.50	-3	2,780	-0.11%
2018/08/10	0	0.00	1	107.00	106.00	-1	2,763	-0.04%
2018/08/08	5	112.30	1	112.00	110.00	4	2,781	0.14%
2018/08/02	3	111.33	1	110.00	109.00	2	2,837	0.07%
2018/08/01	1	109.00	0	0.00	108.00	1	2,874	0.03%
2018/07/30	0	0.00	1	106.00	104.50	-1	2,977	-0.03%
2018/07/24	7	107.64	5	106.50	107.50	2	3,111	0.06%
2018/07/23	18	104.00	5	106.50	104.00	13	3,182	0.41%
2018/07/20	12	108.42	20	107.00	109.50	-8	3,193	-0.25%
2018/07/19	2	109.00	13	114.50	108.50	-11	3,176	-0.35%
2018/07/18	1	114.50	0	0.00	114.00	1	3,244	0.03%
2018/07/17	1	114.00	3	114.00	113.50	-2	3,281	-0.06%
2018/07/16	1	117.50	0	0.00	117.50	1	3,259	0.03%
2018/07/13	0	0.00	1	121.00	120.50	-1	3,268	-0.03%
2018/07/06	1	116.00	0	0.00	117.00	1	3,444	0.03%
2018/07/04	2	124.00	0	0.00	120.50	2	3,534	0.06%
2018/07/03	0	0.00	23	131.22	130.50	-23	3,608	-0.64%
2018/07/02	0	0.00	2	128.75	128.50	-2	3,570	-0.06%
2018/06/29	1	125.50	1	126.50	127.00	0	3,562	0.00%
2018/06/28	0	0.00	2	121.50	124.00	-2	3,578	-0.06%
2018/06/27	0	0.00	2	124.50	122.50	-2	3,615	-0.06%
2018/06/22	1	119.50	0	0.00	121.50	1	3,715	0.03%
2018/06/21	0	0.00	2	122.50	122.50	-2	3,757	-0.05%
2018/06/20	8	123.00	0	0.00	122.50	8	3,818	0.21%
2018/06/19	2	129.75	13	130.08	129.00	-11	3,823	-0.29%
2018/06/15	7	135.14	6	135.25	132.00	1	3,884	0.03%
2018/06/14	5	131.20	4	130.75	131.50	1	3,851	0.03%
2018/06/13	7	133.86	2	133.25	130.50	5	3,903	0.13%
2018/06/12	31	137.11	7	134.14	138.00	24	3,818	0.63%
2018/06/11	1	126.50	3	126.33	125.50	-2	3,645	-0.05%
2018/06/08	1	126.00	1	125.50	125.50	0	3,762	0.00%
2018/06/07	6	128.83	8	128.31	126.50	-2	3,815	-0.05%
2018/06/06	1	123.00	2	121.75	122.00	-1	3,887	-0.03%
2018/06/05	7	124.64	2	124.00	121.50	5	4,368	0.11%
2018/06/04	1	122.00	0	0.00	123.00	1	4,390	0.02%
2018/06/01	1	121.00	3	121.33	120.50	-2	4,457	-0.04%
2018/05/31	3	122.33	3	121.67	119.50	0	4,568	0.00%
2018/05/30	8	124.00	8	123.88	122.00	0	4,671	0.00%
2018/05/29	0	0.00	6	119.50	117.00	-6	4,642	-0.13%
2018/05/28	3	119.50	2	120.00	119.50	1	4,844	0.02%
2018/05/25	2	117.25	6	117.50	116.50	-4	4,953	-0.08%
2018/05/24	4	120.13	0	0.00	119.50	4	5,083	0.08%
2018/05/23	1	123.00	5	127.20	124.00	-4	5,402	-0.07%
2018/05/22	1	126.00	5	128.10	127.50	-4	5,645	-0.07%
2018/05/21	2	123.25	2	124.50	126.00	0	5,668	0.00%
2018/05/18	3	118.17	0	0.00	118.00	3	5,658	0.05%
2018/05/17	1	122.50	0	0.00	119.50	1	5,747	0.02%
2018/05/14	3	126.00	1	125.50	125.50	2	6,164	0.03%
2018/05/11	0	0.00	1	124.00	123.00	-1	6,307	-0.02%
2018/05/10	0	0.00	3	124.00	125.00	-3	6,406	-0.05%
2018/05/09	0	0.00	1	126.00	121.00	-1	6,491	-0.02%
2018/05/08	3	125.00	3	122.83	123.00	0	6,653	0.00%
2018/05/07	4	117.38	2	117.50	118.50	2	6,650	0.03%
2018/05/04	6	111.67	2	110.50	117.50	4	6,757	0.06%
2018/05/03	1	114.00	1	113.50	114.50	0	6,756	0.00%
2018/05/02	4	119.38	0	0.00	115.50	4	6,758	0.06%
2018/04/30	6	119.83	4	118.75	121.50	2	6,817	0.03%
2018/04/27	0	0.00	1	116.00	120.00	-1	6,824	-0.01%
2018/04/26	3	118.00	0	0.00	112.00	3	6,738	0.04%
2018/04/25	5	116.30	0	0.00	118.00	5	6,695	0.07%
2018/04/24	6	116.83	14	115.50	117.50	-8	6,687	-0.12%
2018/04/23	5	124.60	2	124.50	124.00	3	6,636	0.05%
2018/04/20	5	132.00	0	0.00	131.50	5	6,590	0.08%
2018/04/19	0	0.00	1	135.00	132.50	-1	6,577	-0.02%
2018/04/18	5	132.50	0	0.00	131.00	5	6,588	0.08%
2018/04/17	0	0.00	8	132.19	130.00	-8	6,611	-0.12%
2018/04/16	6	141.50	7	140.14	137.00	-1	6,564	-0.02%
2018/04/13	4	136.38	3	137.17	137.00	1	6,500	0.02%
2018/04/12	1	137.00	1	138.50	138.50	0	6,501	0.00%
2018/04/11	0	0.00	2	137.50	135.50	-2	6,490	-0.03%
2018/04/10	3	137.17	0	0.00	137.00	3	6,462	0.05%
2018/04/09	3	140.17	4	142.63	142.00	-1	6,460	-0.02%
2018/04/03	0	0.00	3	130.33	133.00	-3	6,346	-0.05%
2018/03/31	1	129.50	3	126.83	128.00	-2	6,311	-0.03%
2018/03/30	3	128.00	13	125.27	124.50	-10	6,333	-0.16%
2018/03/29	13	128.69	0	0.00	127.50	13	6,382	0.20%
2018/03/28	8	136.38	1	139.00	135.00	7	6,338	0.11%
2018/03/27	3	143.00	6	142.42	142.50	-3	6,402	-0.05%
2018/03/26	2	136.50	6	137.83	140.50	-4	6,402	-0.06%
2018/03/23	8	134.69	0	0.00	136.00	8	6,412	0.12%
2018/03/22	1	143.00	0	0.00	139.50	1	6,402	0.02%
2018/03/21	2	147.25	0	0.00	143.00	2	6,460	0.03%
2018/03/20	2	143.00	2	143.50	144.50	0	6,487	0.00%
2018/03/19	5	143.40	7	142.71	144.50	-2	6,730	-0.03%
2018/03/16	0	0.00	2	140.00	141.00	-2	6,717	-0.03%
2018/03/15	8	140.19	5	141.50	141.50	3	6,771	0.04%
2018/03/14	9	145.83	5	147.00	143.50	4	6,832	0.06%
2018/03/13	9	145.67	0	0.00	144.50	9	6,784	0.13%
2018/03/12	3	147.50	3	147.17	146.50	0	6,742	0.00%
2018/03/09	20	144.65	36	144.25	143.50	-16	6,640	-0.24%
2018/03/08	4	139.50	2	140.00	137.50	2	6,234	0.03%
2018/03/07	0	0.00	5	138.00	138.50	-5	6,250	-0.08%
2018/03/06	2	135.50	5	136.60	142.00	-3	6,196	-0.05%
2018/03/05	1	140.00	1	134.00	134.00	0	6,149	0.00%
2018/03/02	1	136.00	1	138.00	139.00	0	6,107	0.00%
2018/03/01	0	0.00	7	137.86	141.00	-7	6,126	-0.11%
2018/02/27	2	132.75	7	136.71	132.00	-5	5,939	-0.08%
2018/02/26	4	136.00	4	137.63	139.00	0	5,853	0.00%
2018/02/23	12	138.54	16	139.63	134.50	-4	5,751	-0.07%
2018/02/22	9	129.00	18	131.58	133.50	-9	5,453	-0.17%
2018/02/21	6	117.83	8	120.25	123.00	-2	5,209	-0.04%
2018/02/12	3	114.50	2	114.00	114.00	1	5,176	0.02%
2018/02/09	2	110.25	9	111.39	112.00	-7	5,229	-0.13%
2018/02/08	7	117.50	0	0.00	115.50	7	5,177	0.14%
2018/02/07	2	123.50	10	125.15	120.50	-8	5,147	-0.16%
2018/02/06	18	120.64	10	123.55	116.50	8	5,027	0.16%
2018/02/05	7	126.93	15	127.77	129.00	-8	4,909	-0.16%
2018/02/02	11	126.91	14	126.25	127.50	-3	4,771	-0.06%
2018/02/01	9	126.89	11	126.32	124.00	-2	4,710	-0.04%
2018/01/31	15	123.33	12	123.00	125.00	3	4,677	0.06%
2018/01/30	18	118.39	5	119.50	120.00	13	4,472	0.29%
2018/01/29	10	115.60	8	115.69	120.50	2	4,441	0.05%
2018/01/26	6	105.33	4	105.00	111.00	2	4,417	0.05%
2018/01/25	1	106.50	0	0.00	106.00	1	4,400	0.02%
2018/01/24	11	103.50	6	103.00	105.50	5	4,430	0.11%
2018/01/23	1	111.50	2	109.50	108.00	-1	4,410	-0.02%
2018/01/22	0	0.00	1	112.50	112.50	-1	4,455	-0.02%
2018/01/18	0	0.00	1	114.00	113.00	-1	4,679	-0.02%
2018/01/17	1	113.00	1	114.50	113.50	0	4,715	0.00%
2018/01/16	3	111.50	7	111.71	112.00	-4	4,782	-0.08%
2018/01/15	3	112.50	9	112.83	111.50	-6	4,921	-0.12%
2018/01/12	8	115.44	9	112.67	113.00	-1	5,153	-0.02%
2018/01/10	0	0.00	1	111.50	112.00	-1	5,411	-0.02%
2018/01/09	5	114.60	4	116.75	112.00	1	5,522	0.02%
2018/01/08	7	115.79	6	117.00	114.50	1	5,564	0.02%
2018/01/05	7	116.50	6	117.17	116.00	1	5,632	0.02%
2018/01/04	8	117.50	10	118.85	118.50	-2	5,749	-0.03%
2018/01/03	3	119.67	3	118.83	119.00	0	5,902	0.00%
2018/01/02	1	114.00	1	115.50	117.50	0	6,020	0.00%