康普 (4739)-國泰-館前券商分點個股進出

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
64.6
漲跌
▼0.6
漲幅
-0.92%
成交量
2,856張
產業
上市化學類股
805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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	12	64.58	11	64.97	64.60	1	399	0.25%
2024/04/30	0	0.00	2.2	65.20	65.20	-2.2	355	-0.62%
2024/04/29	0	0.00	2	59.10	59.30	-2	328	-0.61%
2024/04/26	0	0.00	0	58.70	58.20	0	328	-0.01%
2024/04/25	1	58.80	1	60.30	58.60	0	333	0.00%
2024/04/24	1	59.90	0.1	59.60	59.60	0.9	336	0.28%
2024/04/22	0	0.00	1	59.10	59.20	-1	344	-0.29%
2024/04/19	0	60.23	1	58.40	58.30	-1	342	-0.29%
2024/04/18	0	0.00	8.3	61.08	61.20	-8.3	333	-2.50%
2024/04/17	0	60.80	2	60.90	60.80	-2	334	-0.59%
2024/04/16	2	59.50	7	59.77	59.40	-5	335	-1.49%
2024/04/15	0	62.40	2	62.50	61.10	-2	332	-0.60%
2024/04/12	0	63.40	0	0.00	63.20	0	326	0.00%
2024/04/10	1	64.40	8	64.76	64.90	-7	330	-2.12%
2024/04/09	0.5	63.90	0	0.00	63.70	0.5	330	0.15%
2024/04/08	0.1	63.60	1	63.60	63.30	-0.9	332	-0.27%
2024/04/03	0	63.50	0	0.00	64.90	0	333	0.01%
2024/04/01	0	63.60	2	63.60	63.40	-2	330	-0.60%
2024/03/29	4	63.30	0	0.00	62.90	4	331	1.20%
2024/03/27	0	0.00	0	63.70	63.60	0	332	0.00%
2024/03/26	1	64.70	1	63.40	63.30	0	331	0.00%
2024/03/25	0	64.20	0	0.00	64.60	0	330	0.00%
2024/03/21	0	63.10	3.3	63.59	64.00	-3.3	337	-0.97%
2024/03/20	2	63.05	0	0.00	63.30	2	348	0.58%
2024/03/19	0	0.00	1	63.50	63.30	-1	351	-0.28%
2024/03/18	0	62.60	0.2	63.00	62.80	-0.2	352	-0.05%
2024/03/15	0	64.60	6	63.58	63.40	-6	349	-1.72%
2024/03/14	1	64.90	0	0.00	64.90	1	349	0.29%
2024/03/13	0	65.60	0	0.00	64.90	0	353	0.00%
2024/03/12	3	65.73	1	66.10	66.30	2	359	0.56%
2024/03/08	0.1	64.03	0	0.00	63.40	0.1	411	0.03%
2024/03/07	1.3	65.26	0	0.00	65.20	1.3	416	0.31%
2024/03/06	2	67.01	0	0.00	66.60	2	489	0.42%
2024/03/05	0	0.00	0.3	68.00	67.00	-0.3	577	-0.05%
2024/03/04	0	67.50	0.1	67.50	67.40	-0.1	577	-0.01%
2024/03/01	0	68.10	0	68.20	67.30	0	577	0.00%
2024/02/29	0	0.00	2	68.20	67.90	-2	577	-0.35%
2024/02/27	1	70.90	2	68.95	68.70	-1	579	-0.17%
2024/02/26	0	0.00	1.4	70.01	69.90	-1.4	589	-0.24%
2024/02/23	1	69.00	1	68.40	68.10	0	593	0.00%
2024/02/21	0	71.20	3	71.53	71.00	-3	604	-0.50%
2024/02/20	1.5	70.60	1	71.00	70.70	0.5	605	0.09%
2024/02/19	3	71.13	1	71.10	71.40	2	606	0.33%
2024/02/16	1	69.30	2	68.00	69.50	-1	615	-0.16%
2024/02/15	2.1	66.90	0.1	67.20	66.40	2	607	0.33%
2024/02/05	0	67.80	2	68.00	68.20	-2	602	-0.33%
2024/02/02	0	68.84	0	0.00	68.60	0	601	0.01%
2024/02/01	1	69.30	0	0.00	69.20	1	601	0.17%
2024/01/31	8.9	69.82	0	0.00	69.30	8.9	603	1.47%
2024/01/30	0	0.00	0.5	70.30	70.10	-0.5	603	-0.08%
2024/01/29	0	0.00	1.2	70.42	70.60	-1.2	616	-0.19%
2024/01/25	0.1	70.01	0	0.00	69.80	0.1	623	0.01%
2024/01/24	1	70.50	0	0.00	70.50	1	623	0.16%
2024/01/22	2	69.65	1	69.70	70.00	1	632	0.16%
2024/01/19	1	70.40	0	0.00	69.10	1	631	0.16%
2024/01/18	2	71.00	0	0.00	70.30	2	626	0.32%
2024/01/17	1	71.60	0	0.00	71.60	1	623	0.16%
2024/01/16	0	0.00	0.1	73.20	73.10	-0.1	620	-0.02%
2024/01/11	0	0.00	0.1	74.13	73.60	-0.1	626	-0.01%
2024/01/10	0	73.90	0	0.00	73.50	0	635	0.00%
2024/01/09	1	73.70	0	0.00	73.80	1	638	0.16%
2024/01/05	1	74.80	1	74.60	74.60	0	641	0.00%
2024/01/04	0	75.10	0	0.00	74.80	0	646	0.00%
2023/12/29	0	0.00	2	77.90	78.20	-2	650	-0.31%
2023/12/28	1.1	78.29	1	78.20	78.70	0.1	652	0.01%
2023/12/26	1	79.29	1	77.50	77.30	0	659	0.00%
2023/12/22	0.1	78.47	0	0.00	78.10	0.1	669	0.02%
2023/12/21	1	78.50	1	77.90	77.90	0	678	0.00%
2023/12/20	0	0.00	2	77.80	77.80	-2	708	-0.28%
2023/12/19	0	77.30	1	77.30	76.80	-1	717	-0.14%
2023/12/18	2.1	78.46	0	0.00	78.10	2.1	718	0.30%
2023/12/15	1	79.50	4	80.18	79.50	-3	721	-0.42%
2023/12/14	2	78.40	1	78.80	78.90	1	718	0.14%
2023/12/13	0.1	78.00	0	78.20	77.60	0	726	0.01%
2023/12/12	1	78.90	0	0.00	78.10	1	745	0.13%
2023/12/11	0	0.00	1	79.10	78.60	-1	832	-0.12%
2023/12/08	5.1	79.38	0	0.00	79.00	5.1	872	0.58%
2023/12/07	1	80.80	2	79.95	78.90	-1	872	-0.11%
2023/12/06	5	81.00	1	80.60	80.50	4	866	0.46%
2023/12/05	5.2	83.15	9	81.82	81.20	-3.8	854	-0.44%
2023/12/04	3.1	82.31	2	81.70	81.40	1.1	809	0.14%
2023/12/01	12.5	84.92	4	83.70	82.80	8.5	799	1.06%
2023/11/30	9	82.68	16	84.17	84.00	-7	721	-0.97%
2023/11/29	1.2	78.73	0	0.00	78.80	1.2	632	0.19%
2023/11/27	0	0.00	1	77.90	77.70	-1	631	-0.16%
2023/11/24	1	78.50	0	0.00	78.80	1	631	0.16%
2023/11/22	0	0.00	2	78.80	78.80	-2	616	-0.32%
2023/11/21	0	0.00	6	78.10	77.90	-6	610	-0.98%
2023/11/20	2	78.30	1	77.90	78.60	1	604	0.17%
2023/11/15	4	78.00	4	77.00	76.60	0	585	0.00%
2023/11/14	3	74.20	1	74.50	74.40	2	571	0.35%
2023/11/13	1	74.20	0	0.00	74.00	1	575	0.17%
2023/11/10	1	75.80	2	75.30	75.20	-1	572	-0.17%
2023/11/09	0	0.00	1	76.60	76.60	-1	571	-0.17%
2023/11/08	0.1	77.70	1	77.70	77.30	-0.9	575	-0.16%
2023/11/06	3	77.23	6	77.72	77.50	-3	581	-0.52%
2023/11/03	0	0.00	0.2	74.13	75.80	-0.2	582	-0.03%
2023/11/02	0	0.00	11.3	73.47	73.40	-11.3	579	-1.95%
2023/10/31	2	72.65	1	72.10	71.60	1	580	0.17%
2023/10/30	1	72.40	1	73.50	72.70	0	579	0.00%
2023/10/27	0	0.00	6.3	74.21	73.90	-6.3	588	-1.07%
2023/10/26	1	75.01	0	0.00	74.70	1	597	0.17%
2023/10/25	0	77.10	0	0.00	76.70	0	597	0.00%
2023/10/24	1	75.24	0	0.00	76.10	1	598	0.17%
2023/10/23	1	77.60	0	0.00	76.60	1	598	0.17%
2023/10/20	0	77.12	0	0.00	77.90	0	599	0.00%
2023/10/19	5	77.98	0	0.00	77.90	5	601	0.83%
2023/10/18	2	78.50	1	78.00	79.70	1	603	0.17%
2023/10/17	1	79.30	2	78.65	79.00	-1	596	-0.17%
2023/10/16	2	78.15	1	77.60	77.90	1	592	0.17%
2023/10/13	1	78.20	0	0.00	78.20	1	592	0.17%
2023/10/12	0.1	78.50	1	78.60	78.40	-0.9	593	-0.16%
2023/10/11	3	77.70	4.2	77.30	77.20	-1.2	590	-0.20%
2023/10/06	2	76.15	2.3	76.44	76.10	-0.3	587	-0.05%
2023/10/05	0	0.00	0.6	76.72	76.50	-0.6	589	-0.10%
2023/10/04	1	76.20	3.2	76.11	76.50	-2.2	590	-0.37%
2023/10/03	2	77.10	2.2	76.65	76.30	-0.1	592	-0.02%
2023/10/02	1	78.02	0	0.00	78.00	1	586	0.17%
2023/09/28	0.6	78.19	1	78.40	78.90	-0.4	586	-0.07%
2023/09/27	9.2	78.87	5	78.38	77.70	4.2	588	0.71%
2023/09/26	4	81.10	1	79.50	79.50	3	581	0.52%
2023/09/25	5	80.58	7	81.06	82.00	-2	575	-0.35%
2023/09/22	2.1	79.59	4	80.18	80.90	-2	547	-0.36%
2023/09/21	3.1	79.65	0.1	80.50	79.50	3	539	0.56%
2023/09/20	1.1	81.73	2.1	81.80	81.90	-1	533	-0.18%
2023/09/19	5	82.12	0.1	82.00	81.50	4.9	529	0.93%
2023/09/18	0.1	82.60	1.1	82.31	82.10	-1	523	-0.20%
2023/09/15	1	83.48	1.2	83.08	84.30	-0.2	513	-0.03%
2023/09/14	15	84.76	72.4	81.40	84.30	-57.3	492	-11.64%
2023/09/13	71.3	77.93	2.3	77.25	78.70	69	401	17.18%
2023/09/08	3.1	72.97	1	73.10	72.90	2.1	374	0.56%
2023/09/07	0	74.80	0	0.00	73.50	0	391	0.00%
2023/09/06	0.5	75.01	0	0.00	74.50	0.5	406	0.13%
2023/09/01	0	73.50	0	0.00	73.60	0	488	0.00%
2023/08/30	0	0.00	1	73.40	74.90	-1	491	-0.20%
2023/08/29	1.1	72.82	0	0.00	72.70	1.1	497	0.22%
2023/08/28	0	74.73	0	0.00	74.30	0	524	0.00%
2023/08/25	1	74.70	1	74.90	74.60	0	526	0.00%
2023/08/23	0.1	73.64	0	0.00	74.10	0.1	527	0.01%
2023/08/22	0	73.90	0	0.00	73.60	0	534	0.00%
2023/08/21	1.1	74.52	1	73.60	73.90	0.1	536	0.02%
2023/08/18	0.1	74.80	0	0.00	74.40	0.1	541	0.02%
2023/08/17	1	72.07	1	72.80	74.10	0	545	0.01%
2023/08/16	0	72.80	0	0.00	72.80	0	546	0.01%
2023/08/15	0	72.24	0	0.00	73.30	0	549	0.01%
2023/08/14	0	72.13	0	0.00	71.60	0	556	0.01%
2023/08/11	0	0.00	1	75.40	75.10	-1	558	-0.18%
2023/08/10	0	0.00	3	74.20	74.50	-3	558	-0.54%
2023/08/09	3	77.50	6.5	77.83	76.70	-3.5	550	-0.64%
2023/08/08	0	80.00	1	79.90	79.70	-1	540	-0.18%
2023/08/04	0	0.00	1	82.00	82.30	-1	549	-0.18%
2023/08/02	1	82.50	0	0.00	82.70	1	571	0.18%
2023/08/01	1	86.60	1	84.50	82.70	0	579	0.00%
2023/07/31	4	84.85	0	0.00	84.20	4	565	0.71%
2023/07/28	0.1	85.81	0	0.00	85.20	0.1	555	0.01%
2023/07/27	0.1	86.70	0.1	86.20	85.90	0	553	-0.01%
2023/07/26	0.1	86.30	0	0.00	85.60	0.1	553	0.01%
2023/07/25	0	86.00	0	0.00	85.50	0	550	0.01%
2023/07/24	1	85.10	0	0.00	85.10	1	548	0.18%
2023/07/21	0.2	87.20	0	0.00	86.40	0.2	547	0.04%
2023/07/19	0	87.50	0	0.00	86.80	0	549	0.00%
2023/07/18	1.1	87.34	1	87.50	87.30	0.1	554	0.02%
2023/07/17	0.3	89.11	1	88.80	88.50	-0.7	563	-0.13%
2023/07/14	0	0.00	1	88.10	87.60	-1	567	-0.18%
2023/07/13	1	87.30	0	0.00	87.00	1	580	0.17%
2023/07/11	0.1	89.30	0	0.00	88.60	0.1	596	0.01%
2023/07/10	4.2	88.91	4	89.83	88.60	0.2	598	0.03%
2023/07/07	1.1	92.06	0	0.00	91.00	1.1	598	0.18%
2023/07/06	0	0.00	5	93.32	92.50	-5	606	-0.82%
2023/07/05	0	0.00	1	93.00	92.80	-1	605	-0.17%
2023/07/04	0	91.80	1	91.80	91.60	-1	602	-0.17%
2023/06/30	9.1	90.70	0.1	91.50	90.50	9	599	1.49%
2023/06/29	13	91.75	0	0.00	91.80	13	601	2.16%
2023/06/28	10.6	90.72	0	0.00	90.40	10.6	603	1.76%
2023/06/27	6	90.50	0	0.00	90.00	6	610	0.98%
2023/06/26	0.1	91.21	1	90.63	90.30	-1	620	-0.15%
2023/06/21	0	92.30	0	0.00	91.90	0	645	0.00%
2023/06/20	1	92.40	1	92.30	92.20	0	656	0.00%
2023/06/19	0	0.00	1	92.60	92.90	-1	691	-0.14%
2023/06/16	1.2	93.03	0	0.00	92.80	1.2	710	0.17%
2023/06/15	3.4	94.16	1	94.20	93.70	2.4	711	0.34%
2023/06/14	1	95.70	1.2	95.53	95.00	-0.2	709	-0.02%
2023/06/13	2	95.75	0.1	96.60	95.40	1.9	712	0.27%
2023/06/12	0	96.60	0	0.00	96.20	0	703	0.00%
2023/06/09	3.1	95.74	2	95.70	95.80	1.1	700	0.15%
2023/06/08	7.1	95.79	3.1	96.10	95.80	4	699	0.56%
2023/06/07	2.1	94.95	4	95.00	95.10	-1.9	673	-0.29%
2023/06/06	0	0.00	1	90.80	90.90	-1	654	-0.15%
2023/06/05	1	91.70	0.1	92.05	91.90	0.9	662	0.13%
2023/06/02	0.4	92.00	0	0.00	91.70	0.4	673	0.06%
2023/06/01	12	93.70	10	92.92	92.70	2	678	0.29%
2023/05/31	0	0.00	3	89.20	89.20	-3	656	-0.46%
2023/05/29	0.5	89.51	0	0.00	88.80	0.5	671	0.08%
2023/05/26	0	88.80	1	87.80	87.70	-1	679	-0.14%
2023/05/25	0	0.00	0.1	89.70	89.10	-0.1	681	-0.02%
2023/05/24	0	89.60	0	0.00	90.30	0	695	0.00%
2023/05/22	0	0.00	2	88.80	88.60	-2	739	-0.27%
2023/05/19	0	89.50	0	0.00	88.70	0	759	0.00%
2023/05/18	3	90.40	1	90.10	89.50	2	789	0.25%
2023/05/16	0	87.17	0	0.00	87.30	0	832	0.00%
2023/05/11	1	86.10	0	0.00	86.10	1	921	0.11%
2023/05/10	3	87.00	1	85.50	88.40	2	962	0.21%
2023/05/09	0.1	88.84	5.5	87.44	87.20	-5.4	1,024	-0.53%
2023/05/08	1	91.30	1	91.00	91.10	0	1,006	0.00%
2023/05/05	0.1	93.24	0	0.00	92.90	0.1	1,003	0.01%
2023/05/04	0.1	92.80	2	92.40	92.50	-1.9	1,020	-0.19%
2023/05/03	0	0.00	0	93.00	92.30	0	1,028	0.00%
2023/04/28	1	93.20	0.1	94.30	93.30	0.9	1,056	0.09%
2023/04/27	0.1	93.29	0	92.80	92.60	0.1	1,057	0.00%
2023/04/26	0	92.52	0	0.00	92.80	0	1,059	0.00%
2023/04/25	0.1	93.46	1.1	93.30	92.20	-1	1,060	-0.09%
2023/04/24	0	96.35	10	95.00	94.80	-10	1,055	-0.95%
2023/04/21	0	94.45	19	93.40	93.40	-19	1,055	-1.80%
2023/04/20	1	95.50	1	95.10	95.30	0	1,053	0.00%
2023/04/19	8.6	98.11	3.3	97.78	97.50	5.3	1,048	0.51%
2023/04/18	6.5	100.81	1	101.49	99.00	5.5	1,042	0.53%
2023/04/17	1	99.40	1	100.50	100.00	0	1,031	0.00%
2023/04/14	3	99.67	2	99.75	99.90	1	1,020	0.10%
2023/04/13	6	97.85	0	0.00	97.70	6	1,010	0.59%
2023/04/12	8	99.11	1	98.90	98.90	7	1,010	0.69%
2023/04/11	2	99.60	4	100.25	100.00	-2	1,008	-0.20%
2023/04/10	2.1	98.41	0	0.00	98.70	2.1	1,012	0.20%
2023/04/07	0	98.85	0	0.00	98.40	0	1,014	0.00%
2023/04/06	0.1	98.01	0	0.00	98.40	0.1	1,016	0.01%
2023/03/30	0	98.70	1	98.00	98.30	-1	1,036	-0.10%
2023/03/29	0	0.00	0	99.10	97.50	0	1,060	0.00%
2023/03/28	0	99.90	3	98.70	98.30	-3	1,123	-0.27%
2023/03/27	1	100.00	2	100.25	100.00	-1	1,126	-0.09%
2023/03/24	0	103.00	5	102.90	102.00	-5	1,131	-0.44%
2023/03/23	2	101.25	0	0.00	101.50	2	1,112	0.18%
2023/03/22	13	102.27	89.5	101.28	101.50	-76.5	1,106	-6.91%
2023/03/21	94	97.60	1	97.70	100.50	93	1,075	8.65%
2023/03/20	4	96.18	5	96.46	96.60	-1	1,067	-0.09%
2023/03/17	1	93.50	3.2	93.98	94.70	-2.1	1,076	-0.20%
2023/03/16	3	93.53	0.2	93.83	92.70	2.8	1,084	0.25%
2023/03/15	10.1	95.63	3	96.17	94.60	7.1	1,096	0.65%
2023/03/14	0.5	95.80	0.1	96.70	95.30	0.4	1,110	0.04%
2023/03/13	1	97.60	20	95.84	97.20	-19	1,130	-1.68%
2023/03/10	0.4	99.71	6.2	99.21	99.00	-5.7	1,147	-0.50%
2023/03/09	12.2	102.50	0.5	102.50	101.50	11.7	1,173	1.00%
2023/03/08	1	104.50	2	104.50	104.50	-1	1,206	-0.08%
2023/03/07	5	104.40	4	104.50	105.00	1	1,373	0.07%
2023/03/06	4.1	103.88	10	104.20	104.50	-6	1,408	-0.42%
2023/03/03	7	102.07	2	102.00	102.00	5	1,459	0.34%
2023/03/02	0	102.75	1.1	102.02	102.00	-1	1,479	-0.07%
2023/03/01	0.2	101.00	0	0.00	101.50	0.2	1,484	0.01%
2023/02/24	1.3	102.00	2	103.50	101.50	-0.7	1,488	-0.05%
2023/02/23	1	103.00	0	0.00	103.00	1	1,488	0.07%
2023/02/22	1	102.00	0	0.00	102.00	1	1,509	0.07%
2023/02/21	5.1	105.10	2	104.00	104.00	3.1	1,534	0.20%
2023/02/20	3	105.00	3	105.17	105.50	0	1,536	0.00%
2023/02/17	1.5	105.32	1.2	105.50	105.50	0.3	1,611	0.02%
2023/02/16	5	104.40	3.3	104.39	105.00	1.7	1,655	0.10%
2023/02/15	10	104.10	13	103.65	102.50	-3	1,643	-0.18%
2023/02/14	2	100.75	2	101.25	100.50	0	1,599	0.00%
2023/02/13	9.2	100.39	2	100.50	99.80	7.2	1,609	0.45%
2023/02/10	7.4	103.61	16.1	105.09	102.50	-8.8	1,605	-0.54%
2023/02/09	1.2	101.92	1	102.50	101.50	0.2	1,568	0.01%
2023/02/08	6.3	103.32	3	103.00	102.50	3.3	1,584	0.21%
2023/02/07	14.1	102.86	23	102.43	103.00	-8.9	1,554	-0.57%
2023/02/06	0	0.00	2	99.85	98.70	-2	1,537	-0.13%
2023/02/03	7	99.59	2	99.50	99.10	5	1,547	0.32%
2023/02/02	3	100.00	1.4	99.68	100.50	1.7	1,549	0.11%
2023/02/01	7	98.59	0	0.00	98.70	7	1,544	0.45%
2023/01/31	3.1	97.05	7	97.41	98.00	-4	1,556	-0.25%
2023/01/30	0.1	94.90	2.1	96.28	96.30	-2	1,565	-0.13%
2023/01/17	0.1	91.64	1.6	91.59	91.60	-1.5	1,560	-0.09%
2023/01/16	0	0.00	0.1	91.86	91.50	-0.1	1,589	-0.01%
2023/01/13	1	92.10	5	92.30	92.00	-4	1,599	-0.25%
2023/01/06	1	92.60	6	93.10	93.30	-5	1,725	-0.29%
2023/01/05	0.1	93.20	0	0.00	92.70	0.1	1,777	0.01%
2023/01/04	2	92.60	0	0.00	92.30	2	1,796	0.11%
2023/01/03	0	0.00	2.2	92.15	92.70	-2.2	1,822	-0.12%
2022/12/30	1	92.50	1	91.70	91.50	0	1,834	0.00%
2022/12/29	0	0.00	3	91.50	91.40	-3	1,836	-0.16%
2022/12/28	0	91.89	1	91.30	91.20	-1	1,858	-0.05%
2022/12/27	1	95.00	1	95.60	94.60	0	1,866	0.00%
2022/12/26	0	0.00	3	95.70	95.10	-3	1,881	-0.16%
2022/12/23	3.2	94.24	2	94.90	94.90	1.2	1,919	0.06%
2022/12/22	7	97.51	0	0.00	96.00	7	1,962	0.36%
2022/12/21	10	97.90	5.1	96.97	96.00	4.9	1,999	0.25%
2022/12/20	7.2	100.97	4	103.12	97.50	3.2	2,042	0.15%
2022/12/19	0	0.00	1	99.10	97.70	-1	2,026	-0.05%
2022/12/16	1	100.50	1	101.00	100.50	0	2,038	0.00%
2022/12/15	2.5	101.65	11	101.95	102.50	-8.5	2,043	-0.42%
2022/12/13	0	0.00	18	100.94	100.00	-18	2,052	-0.88%
2022/12/12	21	101.00	0	0.00	100.50	21	2,071	1.01%
2022/12/09	7	100.57	1	100.50	100.00	6	2,082	0.29%
2022/12/08	20	102.00	22.2	102.00	102.00	-2.2	2,084	-0.10%
2022/12/07	2	102.00	13.5	100.15	100.00	-11.5	2,084	-0.55%
2022/12/06	12	103.83	1	103.00	101.00	11	2,082	0.53%
2022/12/05	7.5	104.27	1	105.00	103.50	6.5	2,080	0.31%
2022/12/02	10	105.00	10	105.10	105.50	0	2,059	0.00%
2022/12/01	3	104.00	2	104.25	104.50	1	2,056	0.05%
2022/11/30	3	102.17	8.1	103.01	102.50	-5.1	2,051	-0.25%
2022/11/29	49	106.69	42	105.05	103.00	7	2,034	0.34%
2022/11/28	4	100.88	2	101.50	101.50	2	1,882	0.11%
2022/11/25	24	99.23	35.1	99.41	100.00	-11.1	1,890	-0.59%
2022/11/24	19	97.20	5	96.94	97.60	14	1,929	0.73%
2022/11/23	1	95.60	2	95.85	94.80	-1	1,936	-0.05%
2022/11/22	1	94.30	2	94.10	93.80	-1	1,979	-0.05%
2022/11/21	0	0.00	2	95.70	95.60	-2	2,128	-0.09%
2022/11/18	6	98.35	1.1	100.27	96.40	4.9	2,173	0.23%
2022/11/17	7	99.99	7	99.69	99.50	0	2,237	0.00%
2022/11/16	13	98.37	5	98.74	98.10	8	2,436	0.33%
2022/11/15	5	99.12	6	99.08	99.70	-1	2,610	-0.04%
2022/11/14	10	96.11	6	95.13	97.80	4	2,542	0.16%
2022/11/11	2	93.15	2	92.85	91.30	0	2,504	0.00%
2022/11/10	0.1	91.60	0	0.00	91.40	0.1	2,499	0.00%
2022/11/09	1	91.70	6	91.90	92.00	-5	2,510	-0.20%
2022/11/08	5	92.22	1	92.40	90.70	4	2,541	0.16%
2022/11/07	3	92.63	8	92.25	91.60	-5	2,549	-0.19%
2022/11/04	4	92.03	4	92.23	92.40	0	2,548	0.00%
2022/11/03	1	89.65	3	90.90	91.30	-2	2,546	-0.08%
2022/11/02	7.1	91.45	5.1	91.35	91.00	2	2,601	0.08%
2022/11/01	2	88.50	6	88.33	89.00	-4	2,576	-0.16%
2022/10/31	1	86.80	1	86.20	87.50	0	2,591	0.00%
2022/10/28	7	86.34	14	84.90	84.90	-7	2,624	-0.27%
2022/10/27	2	85.90	3.1	85.16	87.30	-1.1	2,659	-0.04%
2022/10/26	3	84.01	1	83.60	83.50	2	2,671	0.08%
2022/10/25	1	87.50	2	87.45	86.90	-1	2,668	-0.04%
2022/10/24	23	89.71	7	88.70	87.00	16	2,682	0.60%
2022/10/21	2	86.85	7	87.07	86.50	-5	2,680	-0.18%
2022/10/20	0	86.70	6.2	85.74	86.90	-6.2	2,691	-0.23%
2022/10/19	3	89.27	8	88.73	87.80	-5	2,709	-0.18%
2022/10/18	1.1	90.48	2	90.75	89.20	-0.9	2,716	-0.03%
2022/10/17	2	87.70	3	87.50	88.60	-1	2,802	-0.04%
2022/10/14	3	86.60	2.1	86.23	87.40	1	2,809	0.03%
2022/10/13	8	86.99	24.1	86.37	83.20	-16.1	2,819	-0.57%
2022/10/12	16.2	91.05	0	0.00	90.60	16.2	2,792	0.58%
2022/10/11	3	92.07	11	93.00	90.50	-8	2,795	-0.29%
2022/10/07	4.1	97.36	5	96.64	96.10	-1	2,813	-0.03%
2022/10/05	4	99.58	3	100.03	98.10	1	2,882	0.03%
2022/10/04	4	97.00	2	97.85	99.00	2	2,924	0.07%
2022/10/03	3	96.67	2	96.85	96.10	1	2,937	0.03%
2022/09/30	15.1	93.98	6	92.63	95.10	9.1	2,988	0.30%
2022/09/29	9	93.80	4	94.33	93.30	5	3,037	0.16%
2022/09/28	16	97.77	6	97.12	94.70	10	3,033	0.33%
2022/09/27	39.7	104.12	37	101.84	101.50	2.7	3,038	0.09%
2022/09/26	14.1	107.72	14	103.71	104.50	0.1	3,013	0.00%
2022/09/23	6.1	115.61	12.2	115.70	114.00	-6.1	3,039	-0.20%
2022/09/22	4	115.25	6	116.17	117.50	-2	3,052	-0.07%
2022/09/21	1	114.00	0.1	113.40	114.00	1	3,065	0.03%
2022/09/20	4	112.38	2	112.50	113.00	2	3,095	0.07%
2022/09/19	5	112.30	1	112.50	112.00	4	3,126	0.13%
2022/09/16	6.3	116.99	11	117.95	115.00	-4.8	3,151	-0.15%
2022/09/15	1.4	119.84	0	0.00	118.00	1.4	3,183	0.04%
2022/09/14	2	118.50	2.2	119.32	119.50	-0.2	3,219	-0.01%
2022/09/13	2.2	123.05	4	123.00	121.00	-1.9	3,233	-0.06%
2022/09/12	3.3	122.65	4	122.88	122.50	-0.7	3,291	-0.02%
2022/09/08	3.1	122.18	2	121.25	123.00	1.1	3,342	0.03%
2022/09/07	4.1	120.37	2.1	121.49	120.00	2	3,394	0.06%
2022/09/06	6.1	122.46	8.1	123.18	122.00	-1.9	3,420	-0.06%
2022/09/05	13	128.04	7	126.21	126.50	6	3,541	0.17%
2022/09/02	4	128.38	4	128.88	129.50	0	3,668	0.00%
2022/09/01	20.1	129.88	9	130.67	128.00	11.1	3,779	0.29%
2022/08/31	13	132.69	14	132.82	133.50	-1	3,915	-0.03%
2022/08/30	4.1	128.61	4	128.63	129.00	0.1	4,148	0.00%
2022/08/29	4	126.63	1	127.02	127.00	3	4,125	0.07%
2022/08/26	29.1	134.65	33.1	134.15	132.00	-4	4,094	-0.10%
2022/08/25	6	130.08	7	130.07	130.50	-1	3,946	-0.02%
2022/08/24	11.3	130.34	15	128.93	129.00	-3.7	3,917	-0.09%
2022/08/23	48	130.02	51.6	129.94	129.50	-3.6	3,847	-0.09%
2022/08/22	36	128.35	31.4	126.86	126.00	4.6	3,675	0.12%
2022/08/19	0	0.00	1	122.00	122.00	-1	3,500	-0.03%
2022/08/18	6	118.33	2	119.25	120.50	4	3,489	0.11%
2022/08/17	2	120.50	10	120.60	120.00	-8	3,482	-0.23%
2022/08/16	3	122.17	3	122.17	120.50	0	3,495	0.00%
2022/08/15	8	123.06	5	123.10	123.00	3	3,509	0.09%
2022/08/12	0	0.00	7.9	120.80	121.50	-7.9	3,484	-0.23%
2022/08/11	7.2	119.21	1	120.00	118.00	6.2	3,508	0.18%
2022/08/10	14	117.25	16	118.25	117.50	-2	3,537	-0.06%
2022/08/09	17.1	115.46	11	115.68	117.00	6.1	3,582	0.17%
2022/08/08	0	0.00	2	118.25	119.00	-2	3,561	-0.06%
2022/08/05	5	117.90	4.1	118.51	118.00	0.9	3,577	0.03%
2022/08/04	2.1	116.47	1	117.50	117.50	1.1	3,605	0.03%
2022/08/03	14.1	118.70	2	121.00	119.50	12.1	3,586	0.34%
2022/08/02	4	120.63	6.1	119.44	120.00	-2.1	3,580	-0.06%
2022/08/01	4	121.25	1	121.04	121.00	3	3,585	0.08%
2022/07/29	1	119.50	5	121.00	121.50	-4	3,608	-0.11%
2022/07/28	8	119.50	4	118.50	117.50	4	3,671	0.11%
2022/07/27	5	117.90	5	118.90	120.00	0	3,733	0.00%
2022/07/26	4.3	119.07	1	118.00	118.00	3.3	3,744	0.09%
2022/07/25	1.1	120.00	9	120.17	122.00	-8	3,761	-0.21%
2022/07/22	25.3	124.52	21	123.74	122.00	4.3	3,793	0.11%
2022/07/21	7	119.93	13	120.27	122.00	-6	3,759	-0.16%
2022/07/20	3.1	114.71	14	115.11	115.50	-10.9	3,740	-0.29%
2022/07/19	10	113.35	6	113.00	113.00	4	3,762	0.11%
2022/07/18	14.2	113.48	8	114.38	114.00	6.2	3,791	0.16%
2022/07/15	3	113.00	6	112.67	113.50	-3	3,810	-0.08%
2022/07/14	22.2	109.92	17.1	112.18	112.50	5.1	3,845	0.13%
2022/07/13	15.1	111.84	25	112.16	111.50	-9.9	3,856	-0.26%
2022/07/12	21	111.45	10	109.25	108.00	11	3,873	0.28%
2022/07/11	17	118.85	9	118.56	118.50	8	3,881	0.21%
2022/07/08	19.2	122.35	9	121.94	122.00	10.2	3,889	0.26%
2022/07/07	11	116.77	21.1	116.18	120.00	-10.1	3,881	-0.26%
2022/07/06	18.2	118.61	21	118.50	115.00	-2.8	3,902	-0.07%
2022/07/05	27	120.52	15	121.23	122.50	12	4,069	0.30%
2022/07/04	4	120.13	2.2	120.77	120.00	1.9	4,097	0.05%
2022/07/01	10	125.10	18.1	122.73	120.50	-8.1	4,215	-0.19%
2022/06/30	8	127.88	12	127.54	127.50	-4	4,202	-0.10%
2022/06/29	5	126.70	9	126.78	131.00	-4	4,259	-0.09%
2022/06/28	33	128.15	19	128.84	128.50	14	4,339	0.32%
2022/06/27	8.1	129.38	11	128.59	130.00	-2.9	4,514	-0.06%
2022/06/24	9.1	123.40	65	122.58	123.50	-55.9	4,673	-1.20%
2022/06/23	49.1	125.60	115	126.07	124.50	-65.9	4,710	-1.40%	大賣/
2022/06/22	11.2	132.86	6	134.42	127.50	5.2	4,936	0.10%
2022/06/21	6	133.92	5	135.60	136.00	1	5,288	0.02%
2022/06/20	17.1	138.01	8.1	135.34	133.50	9.1	5,394	0.17%
2022/06/17	41	140.45	11.2	139.66	142.50	29.9	5,378	0.55%
2022/06/16	16	144.75	19.1	140.24	138.00	-3.1	5,459	-0.06%
2022/06/15	20.4	144.75	17	145.68	143.00	3.3	5,654	0.06%
2022/06/14	27	147.44	26.4	146.58	145.50	0.6	5,779	0.01%
2022/06/13	24.1	148.02	27.4	148.29	147.00	-3.4	5,721	-0.06%
2022/06/10	71.1	146.02	59.6	147.21	148.00	11.5	5,721	0.20%
2022/06/09	48.2	143.31	49	144.65	145.50	-0.8	5,868	-0.01%
2022/06/08	69.1	143.30	46.8	142.97	139.50	22.2	6,113	0.36%
2022/06/07	0	0.00	2.2	135.80	136.50	-2.2	6,370	-0.03%
2022/06/06	3	136.50	12	136.04	136.00	-9	6,527	-0.14%
2022/06/02	0	0.00	3	135.17	135.50	-3	6,602	-0.05%
2022/06/01	5.1	135.02	0	136.00	135.00	5.1	6,668	0.08%
2022/05/31	5.1	135.40	3	135.67	136.50	2.1	6,704	0.03%
2022/05/30	7	135.93	9	136.33	135.50	-2	6,793	-0.03%
2022/05/27	8	132.25	3	131.17	130.50	5	6,808	0.07%
2022/05/26	7	132.00	2	132.00	129.50	5	6,967	0.07%
2022/05/25	1	129.99	5.1	130.51	131.50	-4.1	7,006	-0.06%
2022/05/24	3.2	130.43	2	130.00	127.00	1.2	7,106	0.02%
2022/05/23	5	132.00	4	133.00	132.00	1	7,204	0.01%
2022/05/20	2	129.51	1	130.00	130.50	1	7,243	0.01%
2022/05/19	5.1	126.32	4.1	126.57	129.50	1	7,301	0.01%
2022/05/18	5.4	132.28	27	131.19	131.00	-21.6	7,307	-0.30%
2022/05/17	18	131.83	21	132.21	131.50	-3	7,458	-0.04%
2022/05/16	16	128.50	11.2	128.90	128.50	4.8	7,425	0.06%
2022/05/13	1	125.99	8	125.44	126.00	-7	7,444	-0.09%
2022/05/12	21	123.17	4	120.88	119.50	17	7,558	0.23%
2022/05/11	1	128.50	1	127.50	126.50	0	7,525	0.00%
2022/05/10	5.2	124.68	5	125.30	129.00	0.2	7,561	0.00%
2022/05/09	7	129.22	4	128.63	128.50	3	7,621	0.04%
2022/05/06	31	131.00	6	131.67	132.50	25	7,638	0.33%
2022/05/05	15.1	135.63	39.1	135.33	136.00	-24	7,638	-0.31%
2022/05/04	28.5	130.20	18.3	129.60	129.50	10.2	7,673	0.13%
2022/05/03	52	129.55	56.2	130.76	131.50	-4.2	7,634	-0.05%
2022/04/29	10	131.95	9	132.33	129.50	1	7,654	0.01%
2022/04/28	18.6	131.89	5	132.01	131.50	13.5	7,704	0.18%
2022/04/27	16.4	128.60	28	131.64	134.00	-11.6	7,728	-0.15%
2022/04/26	14.2	133.44	3	134.98	132.50	11.1	7,783	0.14%
2022/04/25	28.2	136.06	21.1	135.72	135.00	7.1	7,766	0.09%
2022/04/22	12.2	145.00	3.3	146.83	143.00	8.9	7,732	0.11%
2022/04/21	11.2	149.20	16	149.25	147.50	-4.8	7,729	-0.06%
2022/04/20	14.3	149.86	16	149.41	150.00	-1.7	7,722	-0.02%
2022/04/19	5	146.10	16.1	146.91	147.00	-11.1	7,691	-0.14%
2022/04/18	38	142.09	14	144.18	143.00	24	7,664	0.31%
2022/04/15	18.4	147.32	13	146.35	145.00	5.4	7,628	0.07%
2022/04/14	7.1	153.63	1.1	154.43	152.00	6.1	7,603	0.08%
2022/04/13	9.1	154.12	6	155.00	153.00	3.1	7,598	0.04%
2022/04/12	13.3	153.15	7	153.36	155.00	6.3	7,586	0.08%
2022/04/11	74.1	159.40	91.1	160.11	156.50	-17	7,647	-0.22%
2022/04/08	13	154.81	40.1	155.37	156.50	-27.1	7,480	-0.36%
2022/04/07	33.7	155.79	27.1	155.49	150.00	6.5	7,424	0.09%
2022/04/06	44.1	160.27	24	160.31	161.00	20.1	7,301	0.28%
2022/04/01	20	163.53	24	163.31	163.00	-4	7,260	-0.05%
2022/03/31	35.1	162.26	22	161.86	163.00	13.1	7,208	0.18%
2022/03/30	50.1	164.46	59.3	164.68	165.50	-9.2	7,205	-0.13%
2022/03/29	28	163.30	131.5	164.00	161.00	-103.5	7,342	-1.41%	大賣/鉅額交易
2022/03/28	9.1	159.72	28.2	160.14	159.50	-19.1	7,245	-0.26%
2022/03/25	183.5	162.37	32.4	161.81	158.00	151.1	7,221	2.09%	大買/鉅額交易
2022/03/24	169.1	164.66	208	165.35	165.00	-38.9	6,980	-0.56%	大買/大賣/
2022/03/23	36.5	159.72	65.2	158.65	155.00	-28.7	6,606	-0.43%
2022/03/22	7.3	158.90	5.1	158.42	158.00	2.2	6,507	0.03%
2022/03/21	37.7	159.08	38	157.66	157.50	-0.3	6,490	0.00%
2022/03/18	63.1	161.20	67.1	161.12	159.00	-4.1	6,384	-0.06%
2022/03/17	53.2	157.30	43	158.52	160.00	10.2	6,173	0.16%
2022/03/16	23.1	153.38	23	152.91	151.00	0.1	6,063	0.00%
2022/03/15	32.8	155.28	29.4	154.37	151.00	3.4	6,161	0.06%
2022/03/14	81.2	159.13	51.7	159.38	160.00	29.5	6,045	0.49%
2022/03/11	69.1	159.43	85.4	159.93	163.00	-16.3	5,795	-0.28%
2022/03/10	94.5	158.03	96.7	158.79	155.00	-2.1	5,405	-0.04%
2022/03/09	28.4	149.78	35	149.06	153.00	-6.6	4,886	-0.14%
2022/03/08	20.1	144.60	20.2	144.21	143.00	-0.2	4,810	0.00%
2022/03/07	12.3	143.41	8.2	144.05	142.50	4.1	4,772	0.09%
2022/03/04	10.1	151.34	22.1	151.14	149.00	-12	4,810	-0.25%
2022/03/03	30.1	154.31	15.1	151.80	150.50	15	4,844	0.31%
2022/03/02	22.1	151.26	12.1	151.34	153.00	10	4,843	0.21%
2022/03/01	34.3	151.01	36.4	151.05	151.00	-2	4,828	-0.04%
2022/02/25	21.1	145.82	7	144.43	143.50	14.1	4,754	0.30%
2022/02/24	19.3	145.90	8.5	146.56	143.50	10.8	4,908	0.22%
2022/02/23	7.1	149.39	28.1	149.88	152.00	-21	4,901	-0.43%
2022/02/22	15.4	146.50	16	146.03	146.50	-0.6	4,942	-0.01%
2022/02/21	43.2	147.56	45.4	149.33	150.00	-2.2	5,527	-0.04%
2022/02/18	3	144.69	9	145.78	148.00	-6	5,693	-0.10%
2022/02/17	30	146.80	36.8	148.31	144.50	-6.8	5,821	-0.12%
2022/02/16	5	144.60	6	144.59	145.00	-1	5,863	-0.02%
2022/02/15	7.1	144.92	15	144.33	143.00	-8	5,936	-0.13%
2022/02/14	13	145.64	18.2	145.83	144.00	-5.1	6,110	-0.08%
2022/02/11	9.1	143.11	12	141.83	143.50	-2.9	6,116	-0.05%
2022/02/10	11.2	144.17	13	143.19	143.00	-1.8	6,261	-0.03%
2022/02/09	12.2	143.95	8.3	143.44	146.00	3.9	6,378	0.06%
2022/02/08	3	138.50	3	139.50	140.50	0	6,471	0.00%
2022/02/07	11.3	136.37	8.1	135.88	136.50	3.2	6,679	0.05%
2022/01/26	24.1	138.07	18.1	137.56	136.00	6	7,033	0.09%
2022/01/25	6.1	134.58	6.1	134.67	135.00	0	7,384	0.00%
2022/01/24	21.1	130.95	25.1	130.29	134.00	-4	8,137	-0.05%
2022/01/21	14	134.04	16	134.38	132.00	-2	8,654	-0.02%
2022/01/20	22	133.98	13.1	133.46	132.50	8.9	8,884	0.10%
2022/01/19	14.4	137.37	22	136.59	137.00	-7.6	9,719	-0.08%
2022/01/18	5.2	132.21	2	133.50	132.00	3.2	10,566	0.03%
2022/01/17	15.1	129.92	10	131.75	133.00	5.1	11,043	0.05%
2022/01/14	5.6	126.32	6.5	126.50	131.00	-0.9	11,166	-0.01%
2022/01/13	2.6	129.58	4.7	128.43	127.50	-2.1	11,282	-0.02%
2022/01/12	3.3	130.74	5	130.90	130.50	-1.8	11,387	-0.02%
2022/01/11	2.2	134.09	2.4	133.55	132.50	-0.2	11,608	0.00%
2022/01/10	6.3	136.06	23.2	134.21	136.00	-16.9	11,716	-0.14%
2022/01/07	27.2	136.76	29	136.71	135.50	-1.8	11,879	-0.02%
2022/01/06	6.2	140.18	5	141.00	140.50	1.2	12,081	0.01%
2022/01/05	22.2	147.40	18	144.31	143.00	4.2	12,411	0.03%
2022/01/04	56.7	150.87	44.1	152.08	148.50	12.6	12,618	0.10%
2022/01/03	23.2	148.86	28	147.70	147.00	-4.8	12,823	-0.04%
2021/12/30	8.4	147.42	5	147.30	148.00	3.4	12,927	0.03%
2021/12/29	9.5	146.39	11.1	146.62	147.50	-1.6	12,991	-0.01%
2021/12/28	4	145.13	3.1	144.69	144.50	0.9	13,027	0.01%
2021/12/27	14	145.11	18.6	145.06	145.00	-4.5	13,055	-0.03%
2021/12/24	38	148.20	32.2	149.65	147.00	5.9	13,071	0.04%
2021/12/23	79.7	151.17	52.1	152.45	147.50	27.7	12,993	0.21%
2021/12/22	13	143.38	9.2	143.82	145.00	3.8	12,687	0.03%
2021/12/21	1.3	140.54	9.5	141.05	142.50	-8.2	12,613	-0.07%
2021/12/20	5	138.30	12	138.25	137.00	-7	12,602	-0.06%
2021/12/17	3.6	135.15	4.1	135.87	135.00	-0.6	12,623	0.00%
2021/12/16	17	138.71	2	138.00	138.00	15	12,626	0.12%
2021/12/15	3.2	135.71	13.3	134.79	139.50	-10.1	12,633	-0.08%
2021/12/14	21.4	137.35	14.2	135.70	135.00	7.2	12,647	0.06%
2021/12/13	11.2	140.29	10.1	141.28	141.00	1.1	12,659	0.01%
2021/12/10	15.5	142.92	12	143.50	142.50	3.5	12,728	0.03%
2021/12/09	36.6	147.80	32.6	147.26	146.50	4	13,015	0.03%
2021/12/08	6.4	142.34	7	142.93	142.50	-0.6	12,898	0.00%
2021/12/07	10.2	141.66	5	141.80	141.00	5.2	12,952	0.04%
2021/12/06	2.1	139.56	5	141.40	144.00	-2.9	13,030	-0.02%
2021/12/03	6	141.58	15.1	142.20	142.00	-9.1	13,053	-0.07%
2021/12/02	40.5	141.06	23	139.43	139.00	17.5	13,121	0.13%
2021/12/01	10.8	142.55	16	143.25	145.50	-5.2	13,177	-0.04%
2021/11/30	27.6	145.39	24.5	145.67	144.50	3.1	13,208	0.02%
2021/11/29	13.5	139.71	26	142.38	145.50	-12.5	13,291	-0.09%
2021/11/26	20.1	141.20	25.1	141.42	142.50	-4.9	13,330	-0.04%
2021/11/25	15.8	147.95	22	146.86	145.50	-6.2	13,659	-0.05%
2021/11/24	56	145.79	42.6	146.13	147.50	13.5	13,788	0.10%
2021/11/23	33.2	152.85	35.7	151.60	148.50	-2.5	14,060	-0.02%
2021/11/22	26.6	152.67	18	150.94	150.00	8.6	14,771	0.06%
2021/11/19	23.9	157.76	36.2	157.20	157.00	-12.3	15,030	-0.08%
2021/11/18	323.9	165.43	291.2	158.90	155.50	32.7	15,321	0.21%	大買/大賣/
2021/11/17	42.2	158.05	62.2	158.03	155.00	-20	15,486	-0.13%
2021/11/16	67.6	157.38	24.2	157.31	155.50	43.5	15,748	0.28%
2021/11/15	56.5	153.74	48.3	155.81	160.00	8.2	16,121	0.05%
2021/11/12	18.2	151.72	13	152.04	151.50	5.2	16,089	0.03%
2021/11/11	32.5	152.14	42	152.94	151.50	-9.5	16,228	-0.06%
2021/11/10	19	145.55	17.2	146.45	150.00	1.9	16,164	0.01%
2021/11/09	30	148.48	30.1	148.47	149.50	-0.1	16,175	0.00%
2021/11/08	27.5	148.83	29.3	149.05	149.50	-1.8	16,223	-0.01%
2021/11/05	49	150.04	29.1	150.57	151.50	19.9	16,311	0.12%
2021/11/04	55.2	150.98	74	149.14	149.00	-18.8	16,569	-0.11%
2021/11/03	71.5	154.87	76.2	154.17	156.00	-4.7	16,566	-0.03%
2021/11/02	114.9	160.68	68.2	159.42	154.00	46.7	16,636	0.28%	大買/
2021/11/01	163.3	173.42	138.3	172.15	171.00	24.9	16,465	0.15%	大買/大賣/
2021/10/29	67.5	166.77	92.2	168.96	171.50	-24.7	15,738	-0.16%
2021/10/28	51.4	150.35	72.3	151.41	156.00	-20.9	15,275	-0.14%
2021/10/27	268	155.43	265.3	153.28	153.50	2.7	15,079	0.02%	大買/大賣/
2021/10/26	244.4	148.61	238.3	149.68	149.00	6.1	14,249	0.04%	大買/大賣/
2021/10/25	29.3	136.38	55.4	138.65	140.50	-26.1	13,356	-0.20%
2021/10/22	22.2	125.80	22	126.45	128.00	0.1	12,987	0.00%
2021/10/21	40	126.71	38.4	126.40	122.50	1.6	12,962	0.01%
2021/10/20	64	124.59	20	125.28	124.00	44	12,892	0.34%
2021/10/19	22.1	125.57	28.2	125.11	122.00	-6.1	12,971	-0.05%
2021/10/18	20	122.78	17.2	122.98	119.50	2.8	12,996	0.02%
2021/10/15	26.2	120.32	32.2	120.17	123.00	-6	13,226	-0.05%
2021/10/14	32.3	119.18	42.7	119.35	118.50	-10.4	13,152	-0.08%
2021/10/13	85.5	123.37	78.8	122.81	122.00	6.7	13,025	0.05%
2021/10/12	34.4	121.68	33.3	121.49	120.00	1.1	12,778	0.01%
2021/10/08	62.4	119.79	65.1	120.09	120.00	-2.7	12,660	-0.02%
2021/10/07	20	115.20	39.2	113.90	116.50	-19.2	12,398	-0.15%
2021/10/06	9	108.39	12	107.88	107.00	-3	12,727	-0.02%
2021/10/05	3	105.33	8	103.29	106.00	-5	12,910	-0.04%
2021/10/04	10	103.00	9	102.94	101.00	1	12,941	0.01%
2021/10/01	14.1	105.30	27.1	102.77	102.00	-13	13,020	-0.10%
2021/09/30	7.1	107.03	9	107.17	109.50	-1.9	13,179	-0.01%
2021/09/29	8	106.81	2	106.75	106.00	6	13,429	0.04%
2021/09/28	3	110.67	2	112.00	110.50	1	13,549	0.01%
2021/09/27	8	113.31	13	113.31	112.00	-5	13,709	-0.04%
2021/09/24	3	112.00	7	111.29	111.00	-4	13,859	-0.03%
2021/09/23	4	109.00	6	108.92	108.50	-2	13,951	-0.01%
2021/09/22	6	108.25	4	108.75	109.00	2	14,260	0.01%
2021/09/17	22	109.02	24.3	109.79	112.00	-2.3	14,509	-0.02%
2021/09/16	22	111.70	18	111.00	109.50	4	14,585	0.03%
2021/09/15	32.1	112.94	30	112.77	112.50	2.1	14,619	0.01%
2021/09/14	68	117.76	71.1	117.40	115.50	-3.1	14,525	-0.02%
2021/09/13	9.1	113.11	7	112.79	112.50	2.1	14,174	0.01%
2021/09/10	9	112.78	3.1	112.05	112.00	5.9	14,098	0.04%
2021/09/09	7	112.00	9.1	112.57	113.00	-2.1	14,010	-0.02%
2021/09/08	6	108.74	27	107.13	107.50	-21	13,904	-0.15%
2021/09/07	44	108.33	43	108.79	112.00	1	13,856	0.01%
2021/09/06	19	112.76	25	113.40	112.50	-6	13,734	-0.04%
2021/09/03	14	112.93	9	113.22	112.00	5	13,593	0.04%
2021/09/02	42.1	113.82	24.2	113.98	114.00	17.9	13,504	0.13%
2021/09/01	26	119.60	20	119.15	118.00	6	13,317	0.05%
2021/08/31	62	123.10	54	123.76	122.00	8	13,191	0.06%
2021/08/30	26	120.29	27	120.39	122.00	-1	12,758	-0.01%
2021/08/27	83	122.45	46	122.16	121.00	37	12,572	0.29%
2021/08/26	79.1	126.15	239.8	128.68	125.00	-160.7	12,189	-1.32%	大賣/鉅額交易
2021/08/25	69.2	117.17	56	117.62	119.00	13.2	11,297	0.12%
2021/08/24	122.4	124.31	109.2	123.88	122.00	13.2	10,933	0.12%	大買/大賣/
2021/08/23	151.6	123.03	109.2	123.61	125.50	42.4	10,497	0.40%	大買/大賣/
2021/08/20	52	112.17	90.2	115.38	119.00	-38.2	9,685	-0.39%
2021/08/19	96	112.80	50	113.02	108.50	46	9,177	0.50%
2021/08/18	19	103.72	23.1	103.95	109.50	-4.1	8,628	-0.05%
2021/08/17	36.1	105.67	21	104.24	101.00	15.1	8,435	0.18%
2021/08/16	26	104.08	34.2	103.88	105.00	-8.2	8,195	-0.10%
2021/08/13	123.2	109.70	124	110.26	106.00	-0.8	8,024	-0.01%	大買/大賣/
2021/08/12	22.2	107.41	36	107.72	110.50	-13.8	7,854	-0.18%
2021/08/11	53.1	109.24	30.3	109.67	106.00	22.9	7,645	0.30%
2021/08/10	119.1	121.21	138	120.76	117.50	-18.9	7,389	-0.26%	大買/大賣/
2021/08/09	133.3	121.79	126.1	118.32	117.50	7.2	6,966	0.10%	大買/大賣/
2021/08/06	166.3	123.43	125.5	124.92	121.50	40.7	6,723	0.61%	大買/大賣/
2021/08/05	44.1	120.22	53.6	121.04	121.00	-9.5	6,276	-0.15%
2021/08/04	8	114.06	10	113.80	112.00	-2	6,025	-0.03%
2021/08/03	19	116.26	19	116.32	115.00	0	5,977	0.00%
2021/08/02	21.6	115.25	22.1	115.73	118.00	-0.4	5,880	-0.01%
2021/07/30	9.1	111.10	7.2	108.33	107.50	1.9	5,758	0.03%
2021/07/29	8	108.69	5	108.80	113.00	3	5,699	0.05%
2021/07/28	10.2	105.91	14.6	106.95	107.50	-4.4	5,626	-0.08%
2021/07/27	38	114.30	28.5	112.92	110.50	9.5	5,535	0.17%
2021/07/26	12.2	119.80	12.5	120.35	119.50	-0.3	5,446	-0.01%
2021/07/23	42.1	121.62	13	118.35	117.50	29.1	5,393	0.54%
2021/07/22	40.2	130.39	27.1	129.91	128.00	13.1	5,200	0.25%
2021/07/21	17.1	128.22	33.7	128.31	131.50	-16.6	4,918	-0.34%
2021/07/20	24	122.02	32	123.17	120.50	-8	4,568	-0.18%
2021/07/19	16.1	122.40	25.6	123.71	124.00	-9.5	4,463	-0.21%
2021/07/16	19	120.79	15.2	122.92	122.00	3.9	4,377	0.09%
2021/07/15	22.2	118.76	17.1	117.83	121.50	5.1	4,269	0.12%
2021/07/14	14.1	115.23	17	114.73	113.00	-2.9	4,147	-0.07%
2021/07/13	122.4	127.66	77	125.05	117.00	45.4	4,066	1.12%	大買/
2021/07/12	62	118.05	96.1	119.57	122.50	-34.1	3,624	-0.94%
2021/07/09	15	109.07	17	110.12	111.50	-2	3,379	-0.06%
2021/07/08	12	113.12	11.7	113.75	111.50	0.4	3,383	0.01%
2021/07/07	40	114.94	31	115.03	112.50	9	3,450	0.26%
2021/07/06	73.5	112.49	70.1	110.53	114.00	3.5	3,279	0.11%
2021/07/05	22	110.68	26	112.31	112.50	-4	3,071	-0.13%
2021/07/02	26	99.72	47.5	101.00	102.50	-21.5	2,919	-0.74%
2021/07/01	41	98.59	30	99.02	93.50	11	2,734	0.40%
2021/06/30	20.9	99.08	20	99.62	99.70	0.9	2,545	0.04%
2021/06/29	41.8	102.82	78	102.93	102.50	-36.3	2,432	-1.49%
2021/06/28	69.8	93.69	14	94.46	96.20	55.8	2,133	2.62%
2021/06/25	1	91.90	15	91.94	92.90	-14	1,856	-0.76%
2021/06/24	10.4	83.57	4.6	83.50	84.50	5.7	1,734	0.33%
2021/06/23	4	80.05	7	80.09	79.70	-3	1,647	-0.18%
2021/06/22	2.1	77.39	3	77.00	77.00	-0.9	1,630	-0.06%
2021/06/21	2.2	76.93	2	77.40	77.00	0.2	1,630	0.01%
2021/06/18	3	78.90	0	0.00	78.00	3	1,629	0.18%
2021/06/17	1	77.80	3	78.93	79.20	-2	1,628	-0.12%
2021/06/16	6.2	79.54	3	79.37	78.10	3.2	1,635	0.19%
2021/06/15	5	78.68	4	78.20	80.50	1	1,619	0.06%
2021/06/11	1.1	77.29	1	77.60	77.60	0.1	1,603	0.01%
2021/06/10	2	76.50	2	77.10	77.10	0	1,607	0.00%
2021/06/09	2.3	76.71	0	0.00	76.00	2.3	1,610	0.14%
2021/06/07	1.4	78.14	1	78.10	77.60	0.4	1,634	0.02%
2021/06/04	1	78.00	5	78.32	78.40	-4	1,639	-0.24%
2021/06/03	0.1	78.90	0	0.00	78.20	0.1	1,647	0.01%
2021/06/02	5	79.14	6	80.38	79.00	-1	1,652	-0.06%
2021/06/01	0.2	77.90	2	77.75	78.00	-1.8	1,632	-0.11%
2021/05/31	2	75.30	1	74.80	76.70	1	1,640	0.06%
2021/05/28	1	72.80	1	73.40	73.00	0	1,638	0.00%
2021/05/27	0.1	72.93	0	0.00	72.20	0.1	1,676	0.01%
2021/05/26	0.2	72.80	0	0.00	72.00	0.2	1,748	0.01%
2021/05/25	0.1	72.50	1	72.60	70.60	-1	1,764	-0.05%
2021/05/24	1	69.60	0	0.00	70.00	1	1,761	0.06%
2021/05/21	1	66.10	0	0.00	66.70	1	1,777	0.06%
2021/05/20	1	66.40	1	65.50	65.40	0	1,809	0.00%
2021/05/19	1	64.90	2	65.00	66.10	-1	1,818	-0.05%
2021/05/17	7	58.96	1	61.70	58.30	6	1,864	0.32%
2021/05/14	1	65.30	1	65.40	63.40	0	1,841	0.00%
2021/05/13	0	0.00	1	66.00	64.80	-1	1,831	-0.05%
2021/05/12	3	65.75	3	67.43	64.60	0	1,831	0.00%
2021/05/11	4	72.35	3	73.80	70.00	1	1,798	0.06%
2021/05/10	5	76.92	0	0.00	76.80	5	1,778	0.28%
2021/05/07	1	75.70	1	77.40	77.10	0	1,777	0.00%
2021/05/06	0	0.00	1	75.10	73.90	-1	1,782	-0.06%
2021/05/04	10	76.07	3	75.70	76.40	7	1,751	0.40%
2021/05/03	5.1	85.85	3.1	85.52	82.00	2	1,718	0.12%
2021/04/29	1	85.40	3.1	86.12	86.90	-2.1	1,687	-0.13%
2021/04/28	0	0.00	7	84.93	85.00	-7	1,649	-0.42%
2021/04/27	1	83.30	2	82.95	82.20	-1	1,636	-0.06%
2021/04/26	1.1	81.54	0	0.00	81.90	1.1	1,634	0.07%
2021/04/23	0	80.10	1	81.00	81.00	-1	1,633	-0.06%
2021/04/22	0	0.00	7	81.29	80.80	-7	1,644	-0.43%
2021/04/21	0	81.40	1	81.30	81.30	-1	1,621	-0.06%
2021/04/20	6	82.33	7	82.63	82.40	-1	1,615	-0.06%
2021/04/19	8.1	83.04	4	82.75	81.50	4.1	1,617	0.25%
2021/04/16	4	85.90	6	85.60	84.40	-2	1,596	-0.13%
2021/04/15	6	84.62	2.2	84.58	84.60	3.8	1,604	0.24%
2021/04/14	6	85.32	10	83.58	86.00	-4	1,586	-0.25%
2021/04/13	32.1	89.17	15	88.35	83.10	17.1	1,505	1.14%
2021/04/12	3	88.90	2	88.90	88.90	1	1,329	0.07%
2021/04/09	1	79.40	22.4	79.86	80.90	-21.4	1,318	-1.62%
2021/04/08	3	75.10	0	0.00	73.60	3	1,267	0.24%
2021/04/07	6	74.08	1	74.40	74.00	5	1,312	0.38%
2021/04/06	1	73.50	1.3	73.38	73.90	-0.3	1,353	-0.02%
2021/04/01	4	76.53	6	74.58	73.90	-2	1,456	-0.14%
2021/03/31	12	75.56	15	75.81	76.60	-3	1,521	-0.20%
2021/03/30	3	73.50	4	73.40	73.00	-1	1,501	-0.07%
2021/03/29	3	72.77	3	73.03	72.10	0	1,488	0.00%
2021/03/26	0.1	70.80	0	0.00	71.40	0.1	1,489	0.00%
2021/03/24	1	70.00	0	0.00	69.80	1	1,507	0.07%
2021/03/22	1	70.90	0	0.00	70.80	1	1,538	0.07%
2021/03/19	4	70.75	1	70.70	70.80	3	1,558	0.19%
2021/03/18	0	72.30	0	0.00	72.40	0	1,548	0.00%
2021/03/17	1	72.20	6	72.68	71.80	-5	1,548	-0.32%
2021/03/16	6	72.88	0	0.00	72.20	6	1,549	0.39%
2021/03/15	0.1	73.50	6	72.95	73.20	-5.9	1,548	-0.38%
2021/03/12	11.1	74.04	7	73.19	73.50	4.1	1,547	0.26%
2021/03/11	2	72.10	9	73.06	73.60	-7	1,531	-0.46%
2021/03/10	6	71.73	7	71.74	71.10	-1	1,544	-0.06%
2021/03/09	4	71.45	6	72.42	72.10	-2	1,541	-0.13%
2021/03/08	2.6	71.06	2	70.95	70.30	0.6	1,527	0.04%
2021/03/05	4	71.30	1.9	71.66	70.70	2.1	1,521	0.14%
2021/03/04	5	71.72	3	72.00	71.40	2	1,519	0.13%
2021/03/03	3	71.37	3	68.80	71.30	0	1,525	0.00%
2021/03/02	0	0.00	1	73.40	70.10	-1	1,557	-0.06%
2021/02/26	5	74.02	23	71.88	73.50	-18	1,526	-1.18%
2021/02/25	4	70.83	2	71.30	70.50	2	1,454	0.14%
2021/02/24	1	69.70	3	69.90	69.50	-2	1,428	-0.14%
2021/02/23	2	70.70	1	70.60	70.80	1	1,412	0.07%
2021/02/22	1	69.80	5	70.24	71.00	-4	1,385	-0.29%
2021/02/19	0	0.00	2.1	67.50	68.00	-2.1	1,347	-0.15%
2021/02/18	3	67.04	5.6	66.95	68.00	-2.5	1,331	-0.19%
2021/02/17	3.1	64.06	2	64.40	64.50	1.1	1,283	0.09%
2021/02/05	0	61.90	0	0.00	62.10	0	1,265	0.00%
2021/02/04	0	0.00	1	63.10	61.80	-1	1,261	-0.08%
2021/02/03	0	62.60	0.1	61.60	62.20	0	1,255	0.00%
2021/02/02	0.1	59.25	6	60.83	61.00	-5.9	1,236	-0.48%
2021/02/01	0.2	58.70	0.2	58.70	59.00	0	1,220	0.00%
2021/01/29	2.4	59.70	1.2	59.56	59.70	1.2	1,211	0.10%
2021/01/28	0	0.00	3	60.77	60.90	-3	1,197	-0.25%
2021/01/27	0	63.50	0	0.00	61.40	0	1,179	0.00%
2021/01/26	5	62.10	0	0.00	61.80	5	1,177	0.42%
2021/01/25	0	0.00	3	63.83	63.20	-3	1,172	-0.26%
2021/01/22	0	0.00	2	62.00	62.30	-2	1,167	-0.17%
2021/01/21	3	62.57	1	63.00	61.30	2	1,158	0.17%
2021/01/20	3	63.57	0	0.00	61.70	3	1,151	0.26%
2021/01/19	3	65.57	1	66.50	65.20	2	1,133	0.18%
2021/01/15	2	67.25	1	69.80	66.90	1	1,111	0.09%
2021/01/14	2	67.65	4	68.03	69.40	-2	1,092	-0.18%
2021/01/13	1	67.40	2	67.20	67.20	-1	1,073	-0.09%
2021/01/12	2.1	66.69	1	67.50	65.60	1.1	1,065	0.10%
2021/01/11	1	68.80	0	0.00	68.60	1	1,047	0.10%
2021/01/08	2	70.00	14	70.99	68.00	-12	1,032	-1.16%
2021/01/07	1	67.20	0	0.00	67.20	1	986	0.10%
2021/01/06	14	69.64	12.2	67.01	67.00	1.9	975	0.19%
2021/01/05	12	70.47	2	70.10	69.90	10	946	1.06%
2021/01/04	7	71.81	12	71.68	71.50	-5	927	-0.54%
2020/12/31	7	70.37	6	70.73	70.00	1	896	0.11%
2020/12/30	3	71.50	7	73.34	71.50	-4	872	-0.46%
2020/12/29	3	70.70	51	70.91	69.80	-48	811	-5.91%
2020/12/28	16.1	73.50	5	74.14	73.50	11.1	763	1.45%
2020/12/25	3	66.93	43	67.77	68.90	-40	647	-6.18%
2020/12/24	4	63.40	8	63.23	62.70	-4	540	-0.74%
2020/12/22	0	0.00	2	62.00	59.30	-2	520	-0.38%
2020/12/21	80	62.71	3	63.97	62.40	77	516	14.92%
2020/12/17	1	61.90	1	61.50	61.50	0	496	0.00%
2020/12/16	6	61.98	1	62.20	62.50	5	498	1.00%
2020/12/15	2	62.90	3	62.17	61.30	-1	480	-0.21%
2020/12/14	0	0.00	2	61.20	60.60	-2	453	-0.44%
2020/12/11	0	0.00	1	60.40	60.40	-1	451	-0.22%
2020/12/10	1	59.50	0	0.00	61.30	1	451	0.22%
2020/12/09	1	60.50	0	0.00	59.70	1	451	0.22%
2020/12/07	0	0.00	1	62.30	61.00	-1	445	-0.22%
2020/12/04	2	62.05	3	61.97	62.00	-1	441	-0.23%
2020/12/03	5	59.50	1	60.50	59.20	4	417	0.96%
2020/12/02	4	59.60	1	59.30	59.80	3	420	0.71%
2020/12/01	0	0.00	6	58.77	59.10	-6	429	-1.40%
2020/11/30	1	60.50	0	0.00	59.50	1	439	0.23%
2020/11/27	3	60.40	0	0.00	60.10	3	458	0.65%
2020/11/26	15	60.27	11	58.86	61.90	4	563	0.71%
2020/11/25	1	57.90	2	57.00	57.10	-1	569	-0.18%
2020/11/20	0	0.00	1	55.60	55.20	-1	565	-0.18%
2020/11/18	0	0.00	1	56.20	56.00	-1	567	-0.18%
2020/11/13	0	0.00	1	54.20	54.00	-1	575	-0.17%
2020/11/11	1	55.40	0	0.00	54.60	1	582	0.17%
2020/11/06	0	0.00	1	53.60	53.60	-1	577	-0.17%
2020/11/05	1	53.10	0	0.00	53.20	1	580	0.17%
2020/11/04	0	0.00	1	53.30	53.60	-1	582	-0.17%
2020/10/12	3	56.10	1	57.40	56.00	2	670	0.30%
2020/10/08	0	57.40	0	0.00	57.40	0	669	0.00%
2020/10/06	0	0.00	6	58.08	58.10	-6	679	-0.88%
2020/09/25	2	56.20	0	0.00	56.10	2	861	0.23%
2020/09/24	1	58.10	0	0.00	57.70	1	858	0.12%
2020/09/18	1	60.20	3	61.73	61.60	-2	843	-0.24%
2020/09/17	0	0.00	2	60.60	60.70	-2	837	-0.24%
2020/09/15	2	61.00	0	0.00	61.00	2	839	0.24%
2020/09/14	0	0.00	2	60.20	60.10	-2	831	-0.24%
2020/09/11	2	58.60	0	0.00	58.20	2	827	0.24%
2020/09/09	6	58.32	7	58.76	59.40	-1	823	-0.12%
2020/09/08	2	60.50	0	0.00	60.20	2	823	0.24%
2020/09/07	4	62.70	1	64.00	61.70	3	825	0.36%
2020/09/04	5	60.92	1	61.50	61.60	4	823	0.49%
2020/09/03	2	63.80	0	0.00	63.50	2	813	0.25%
2020/09/02	10	63.87	2	63.65	63.60	8	831	0.96%
2020/09/01	42	67.17	33	66.28	66.00	9	811	1.11%
2020/08/31	6	64.48	6	64.95	65.00	0	690	0.00%
2020/08/28	1	59.40	1	60.10	59.10	0	689	0.00%
2020/08/25	0	0.00	1	57.30	57.00	-1	704	-0.14%
2020/08/21	0.2	55.10	0	0.00	55.20	0.2	704	0.03%
2020/08/20	1	55.40	7	56.50	54.60	-6	703	-0.85%
2020/08/19	0.3	57.30	0	0.00	57.50	0.3	699	0.04%
2020/08/18	0	0.00	1	59.90	58.70	-1	696	-0.14%
2020/08/17	0	0.00	2	58.50	58.40	-2	695	-0.29%
2020/08/14	0.2	57.60	0	0.00	57.60	0.2	695	0.02%
2020/08/13	2	58.30	0	0.00	57.20	2	696	0.29%
2020/08/12	3.1	57.38	0	0.00	57.80	3.1	697	0.44%
2020/08/11	1	57.10	0	0.00	57.70	1	702	0.14%
2020/08/07	1.1	58.82	0	0.00	59.00	1.1	716	0.15%
2020/08/06	0.1	59.60	0	0.00	59.50	0.1	715	0.01%
2020/08/05	0	0.00	1	61.90	60.90	-1	723	-0.14%
2020/08/03	0	0.00	1	59.60	59.60	-1	730	-0.14%
2020/07/31	0	0.00	3	60.30	59.80	-3	734	-0.41%
2020/07/29	0	0.00	3	58.37	58.50	-3	753	-0.40%
2020/07/28	1	58.10	0	0.00	57.50	1	762	0.13%
2020/07/27	7	59.90	3	59.87	59.50	4	779	0.51%
2020/07/24	0	0.00	1	63.00	61.50	-1	832	-0.12%
2020/07/22	2	61.10	2	61.65	61.40	0	830	0.00%
2020/07/17	1	63.00	4	63.15	61.00	-3	835	-0.36%
2020/07/16	0	0.00	4	60.25	60.40	-4	816	-0.49%
2020/07/14	2	60.40	1	61.50	60.10	1	838	0.12%
2020/07/13	0	0.00	5	61.66	61.20	-5	849	-0.59%
2020/07/10	3	60.13	2	59.70	59.70	1	855	0.12%
2020/07/09	6	63.38	1	64.80	61.80	5	861	0.58%
2020/07/08	7	65.16	2	64.60	64.60	5	842	0.59%
2020/07/07	14	65.44	7	65.56	65.60	7	784	0.89%
2020/07/06	0	0.00	1	60.10	59.70	-1	710	-0.14%
2020/07/03	1	61.30	1	61.70	60.30	0	711	0.00%
2020/06/29	0	0.00	12	58.10	58.20	-12	694	-1.73%
2020/06/23	2	58.00	0	0.00	58.20	2	699	0.29%
2020/06/22	4	58.68	10	58.74	58.60	-6	701	-0.86%
2020/06/19	4	59.35	5	59.40	59.30	-1	703	-0.14%
2020/06/18	1	58.60	0	0.00	59.60	1	704	0.14%
2020/06/17	1	58.50	0	0.00	58.60	1	703	0.14%
2020/06/16	1	58.80	0	0.00	59.00	1	706	0.14%
2020/06/15	1	58.00	0	0.00	58.10	1	710	0.14%
2020/06/12	2	55.90	2	56.70	59.00	0	713	0.00%
2020/06/11	3	61.40	5	62.16	60.60	-2	717	-0.28%
2020/06/10	0	0.00	2	62.70	63.00	-2	714	-0.28%
2020/06/09	9	64.98	1	64.20	63.50	8	727	1.10%
2020/06/08	1	62.90	0	0.00	62.50	1	713	0.14%
2020/06/05	2	63.80	0	0.00	63.70	2	708	0.28%
2020/06/04	20	66.47	10	66.00	65.00	10	707	1.41%
2020/06/03	1	63.20	1	62.40	64.10	0	663	0.00%
2020/06/02	1	59.00	4	58.15	58.30	-3	641	-0.47%
2020/06/01	2	56.80	0	0.00	56.70	2	633	0.32%
2020/05/29	1	55.10	0	0.00	55.60	1	632	0.16%
2020/05/28	10	57.54	1	56.30	56.00	9	631	1.42%
2020/05/27	1	57.00	1	57.10	57.40	0	630	0.00%
2020/05/22	1	57.20	0	0.00	56.50	1	629	0.16%
2020/05/15	5	58.58	5	59.62	58.30	0	621	0.00%
2020/05/14	3	61.80	0	0.00	60.80	3	613	0.49%
2020/05/12	0	0.00	2	65.20	64.10	-2	605	-0.33%
2020/05/11	7	63.61	8	63.99	64.50	-1	596	-0.17%
2020/05/08	1	63.30	2	63.10	63.00	-1	586	-0.17%
2020/05/07	4	63.00	3	63.57	62.60	1	582	0.17%
2020/05/06	4	62.73	3	62.90	62.40	1	579	0.17%
2020/05/05	2	63.20	2	64.60	63.10	0	574	0.00%
2020/05/04	1	61.30	8	62.35	62.70	-7	567	-1.23%
2020/04/30	5	63.62	8	63.88	63.90	-3	565	-0.53%
2020/04/29	17	63.85	21	64.72	63.00	-4	553	-0.72%
2020/04/28	6	58.12	5	59.24	60.00	1	496	0.20%
2020/04/27	0	0.00	2	55.00	54.60	-2	481	-0.42%
2020/04/24	0	0.00	4	53.55	53.50	-4	478	-0.84%
2020/04/23	2	54.90	2	54.95	54.50	0	476	0.00%
2020/04/22	4	51.30	10	52.54	54.00	-6	472	-1.27%
2020/04/21	15	55.85	8	54.54	54.00	7	463	1.51%
2020/04/20	3	57.00	1	57.70	57.90	2	452	0.44%
2020/04/17	3	56.97	1	57.40	57.20	2	442	0.45%
2020/04/16	2	54.75	2	55.20	56.00	0	427	0.00%
2020/04/15	0	0.00	1	53.50	54.30	-1	416	-0.24%
2020/04/14	0	0.00	5	50.58	50.90	-5	402	-1.24%
2020/04/13	2	45.75	1	45.55	46.40	1	385	0.26%
2020/04/10	2	45.65	0	0.00	46.40	2	383	0.52%
2020/04/09	0	0.00	2	45.00	45.25	-2	383	-0.52%
2020/04/08	0	0.00	2	42.25	44.20	-2	379	-0.53%
2020/04/07	0	0.00	3	42.83	43.20	-3	375	-0.80%
2020/04/01	3	39.07	0	0.00	39.35	3	369	0.81%
2020/03/31	0	0.00	2	39.70	39.20	-2	375	-0.53%
2020/03/27	4	41.60	1	40.50	40.50	3	409	0.73%
2020/03/26	2	38.60	3	38.33	38.95	-1	405	-0.25%
2020/03/19	1	34.50	0	0.00	32.70	1	391	0.26%
2020/03/18	1	38.30	0	0.00	36.30	1	385	0.26%
2020/03/16	2	45.03	1	43.00	41.80	1	360	0.28%
2020/03/13	4	44.00	1	44.45	45.25	3	350	0.86%
2020/03/12	5	49.88	0	0.00	48.85	5	335	1.49%
2020/03/11	0	0.00	3	56.67	54.20	-3	315	-0.95%
2020/03/10	1	55.40	0	0.00	56.00	1	311	0.32%
2020/03/09	3	59.07	1	60.40	57.50	2	300	0.67%
2020/03/02	2	62.60	1	63.00	62.50	1	293	0.34%
2020/02/27	3	65.17	0	0.00	64.00	3	291	1.03%
2020/02/25	1	66.70	1	67.20	67.20	0	289	0.00%
2020/02/20	1	67.90	0	0.00	67.90	1	296	0.34%
2020/02/19	2	68.50	1	68.80	68.70	1	294	0.34%
2020/02/18	0	0.00	1	68.70	68.30	-1	296	-0.34%
2020/02/14	1	67.50	0	0.00	67.40	1	301	0.33%
2020/02/13	1	68.30	0	0.00	67.30	1	302	0.33%
2020/02/12	1	67.70	0	0.00	68.20	1	306	0.33%
2020/02/11	0	0.00	1	67.50	67.50	-1	308	-0.32%
2020/02/10	2	66.00	2	65.75	65.70	0	308	0.00%
2020/02/07	1	66.60	1	66.30	66.20	0	309	0.00%
2020/02/06	1	68.00	1	68.10	68.00	0	310	0.00%
2020/02/05	2.1	67.95	1	67.80	67.70	1.1	309	0.35%
2020/02/04	1	65.50	1	66.30	66.00	0	302	0.00%
2020/02/03	3	61.83	0	0.00	62.50	3	298	1.00%
2020/01/31	2	68.30	4	68.30	68.00	-2	288	-0.69%
2020/01/30	3	69.23	4	67.90	67.70	-1	287	-0.35%
2020/01/20	2	75.00	0	0.00	74.70	2	277	0.72%
2020/01/17	1	75.00	1	75.40	75.40	0	279	0.00%
2020/01/16	1	75.30	0	0.00	75.50	1	305	0.33%
2020/01/15	3	76.13	1	76.20	75.80	2	305	0.65%
2020/01/14	0	0.00	5	76.82	76.50	-5	307	-1.63%
2020/01/10	2	74.25	2	74.65	75.00	0	301	0.00%
2020/01/09	2	75.00	0	0.00	74.70	2	299	0.67%
2020/01/08	2	75.35	6	75.57	75.20	-4	297	-1.35%
2020/01/07	3	76.07	2	76.15	75.80	1	296	0.34%
2020/01/06	2	76.35	3	76.97	77.00	-1	298	-0.34%
2020/01/03	5	76.98	3	77.07	76.10	2	297	0.67%
2020/01/02	4	76.95	2	77.20	77.10	2	293	0.68%
2019/12/31	1	78.30	0	0.00	77.50	1	291	0.34%
2019/12/30	0	0.00	2	78.75	78.40	-2	292	-0.68%
2019/12/27	1	78.60	1	78.90	78.40	0	291	0.00%
2019/12/26	3	78.47	0	0.00	78.00	3	298	1.01%
2019/12/25	1	78.80	1	77.00	79.00	0	296	0.00%
2019/12/23	0	0.00	2	75.65	75.40	-2	264	-0.76%
2019/12/20	1	74.50	2	75.10	74.90	-1	268	-0.37%
2019/12/19	1	74.70	0	0.00	74.60	1	271	0.37%
2019/12/18	2	74.70	1	74.90	74.90	1	276	0.36%
2019/12/17	2	74.05	2	74.55	74.40	0	285	0.00%
2019/12/16	1	73.60	0	0.00	73.50	1	298	0.34%
2019/12/13	1	73.30	1	73.40	73.40	0	309	0.00%
2019/12/12	1	73.90	0	0.00	73.90	1	314	0.32%
2019/12/11	0	0.00	4	73.20	73.40	-4	325	-1.23%
2019/12/09	3	72.63	0	0.00	72.20	3	338	0.89%
2019/12/05	1	72.90	0	0.00	72.90	1	354	0.28%
2019/12/04	0.1	72.80	0	0.00	72.70	0.1	361	0.03%
2019/11/27	0.1	74.90	0	0.00	74.90	0.1	376	0.03%
2019/11/25	0	0.00	3	73.73	74.60	-3	386	-0.78%
2019/11/21	2	73.40	3	73.10	73.10	-1	395	-0.25%
2019/11/20	0	0.00	3	74.50	74.00	-3	398	-0.75%
2019/11/18	0	0.00	3	75.90	75.80	-3	403	-0.74%
2019/11/15	3.1	76.11	0	0.00	76.30	3.1	406	0.76%
2019/11/11	1	75.70	0	0.00	75.60	1	419	0.24%
2019/11/08	4	78.60	0	0.00	78.20	4	413	0.97%
2019/11/07	3	79.17	1.1	79.19	79.10	1.9	415	0.45%
2019/11/06	3	80.93	0	0.00	80.00	3	416	0.72%
2019/11/04	1	80.50	0	0.00	79.70	1	420	0.24%
2019/10/24	6	83.15	2	83.40	82.80	4	458	0.87%
2019/10/22	1	81.00	0	0.00	80.40	1	453	0.22%
2019/10/16	0	0.00	1	79.40	79.50	-1	469	-0.21%
2019/10/15	1	79.00	0	0.00	78.80	1	481	0.21%
2019/09/27	1	79.40	0	0.00	79.40	1	514	0.19%
2019/09/23	1.1	82.40	0	0.00	82.30	1.1	583	0.19%
2019/09/20	1	83.80	0	0.00	83.80	1	583	0.17%
2019/09/19	3	84.43	4	84.48	84.50	-1	574	-0.17%
2019/09/18	0	0.00	6	81.20	81.80	-6	562	-1.07%
2019/09/11	1	82.90	0	0.00	83.00	1	553	0.18%
2019/09/10	0	0.00	2	82.00	82.20	-2	557	-0.36%
2019/09/05	0.1	80.30	0	0.00	80.70	0.1	542	0.01%
2019/09/03	2	80.80	0	0.00	79.80	2	564	0.35%
2019/09/02	0	0.00	2	79.20	79.40	-2	560	-0.36%
2019/08/30	0	0.00	1	78.40	78.60	-1	557	-0.18%
2019/08/29	2	77.70	0	0.00	78.10	2	553	0.36%
2019/08/28	2	78.00	0	0.00	77.60	2	552	0.36%
2019/08/27	1	78.00	2	78.05	78.30	-1	545	-0.18%
2019/08/26	1	76.90	2	76.60	76.60	-1	540	-0.19%
2019/08/23	2	77.70	0	0.00	77.70	2	539	0.37%
2019/08/22	1	77.00	0	0.00	76.70	1	536	0.19%
2019/08/21	0	0.00	1	77.50	77.10	-1	534	-0.19%
2019/08/19	0	0.00	2.2	75.42	75.60	-2.2	536	-0.40%
2019/08/16	0	0.00	2	74.40	74.50	-2	545	-0.37%
2019/08/14	0	0.00	17	72.44	71.20	-17	535	-3.18%
2019/08/13	1	72.10	0	0.00	71.70	1	542	0.18%
2019/08/08	18	71.87	0	0.00	72.50	18	547	3.29%
2019/08/06	2	67.90	1	71.80	71.80	1	566	0.18%
2019/08/05	4	71.60	0	0.00	71.20	4	576	0.69%
2019/07/31	1	77.20	1	77.20	77.00	0	665	0.00%
2019/07/30	0	0.00	5	75.40	75.50	-5	658	-0.76%
2019/07/29	0	0.00	2	75.00	74.90	-2	660	-0.30%
2019/07/26	2.1	76.09	5	76.12	75.60	-3	664	-0.44%
2019/07/24	4	78.20	0	0.00	78.30	4	656	0.61%
2019/07/23	7	77.54	1	78.60	79.00	6	651	0.92%
2019/07/22	1	77.60	0	0.00	77.20	1	650	0.15%
2019/07/18	1	78.50	0	0.00	77.00	1	654	0.15%
2019/07/17	1	80.20	0	0.00	79.50	1	658	0.15%
2019/07/16	0	0.00	1	79.90	80.60	-1	651	-0.15%
2019/07/15	1	80.00	0	0.00	80.00	1	647	0.15%
2019/07/10	0	79.80	0	0.00	79.80	0	686	0.01%
2019/07/09	2	79.70	1	79.80	79.00	1	698	0.14%
2019/07/05	1	83.60	4	84.35	84.20	-3	719	-0.42%
2019/07/04	1	84.20	2	84.45	84.10	-1	738	-0.14%
2019/07/03	7	85.71	11	83.63	83.10	-4	735	-0.54%
2019/07/02	0	0.00	1	82.80	82.20	-1	707	-0.14%
2019/07/01	1	79.10	3	79.70	80.00	-2	694	-0.29%
2019/06/28	1	77.50	0	0.00	77.70	1	690	0.14%
2019/06/25	1	76.50	1	77.40	75.80	0	717	0.00%
2019/06/24	0	0.00	1	77.90	77.80	-1	719	-0.14%
2019/06/21	1	77.80	0	0.00	77.90	1	725	0.14%
2019/06/20	0	0.00	1	76.20	76.00	-1	722	-0.14%
2019/06/19	3	75.90	0	0.00	75.70	3	729	0.41%
2019/06/18	5	77.30	0	0.00	76.10	5	733	0.68%
2019/06/14	0	0.00	3	75.40	75.20	-3	759	-0.40%
2019/06/12	1	75.70	1	73.50	75.10	0	801	0.00%
2019/06/03	1	71.90	0	0.00	72.30	1	843	0.12%
2019/05/27	1	71.40	0	0.00	71.50	1	906	0.11%
2019/05/24	0	0.00	2	70.50	70.20	-2	918	-0.22%
2019/05/23	1	70.00	0	0.00	70.10	1	929	0.11%
2019/05/22	1	72.40	0	0.00	72.10	1	950	0.11%
2019/05/21	0	0.00	1	72.50	72.90	-1	1,016	-0.10%
2019/05/20	2	70.70	1	72.10	71.80	1	1,045	0.10%
2019/05/15	0.1	75.70	1	75.40	75.60	-0.9	1,296	-0.07%
2019/05/14	0	0.00	3	70.57	73.40	-3	1,299	-0.23%
2019/05/10	2	75.20	3	75.17	74.70	-1	1,306	-0.08%
2019/05/09	7.2	75.23	3	75.20	74.30	4.2	1,301	0.32%
2019/05/07	1.1	84.87	0	0.00	84.00	1.1	1,249	0.09%
2019/05/06	3	85.33	0	0.00	85.00	3	1,247	0.24%
2019/05/03	1	87.80	0	0.00	87.80	1	1,243	0.08%
2019/04/26	0	0.00	2	87.00	87.20	-2	1,260	-0.16%
2019/04/25	3.2	87.55	8	87.60	87.60	-4.8	1,282	-0.38%
2019/04/24	4	88.20	4	88.50	88.20	0	1,370	0.00%
2019/04/23	5	87.20	2	87.40	87.90	3	1,388	0.22%
2019/04/22	1	89.00	0	0.00	89.00	1	1,392	0.07%
2019/04/19	1	89.20	0	0.00	89.60	1	1,410	0.07%
2019/04/18	5	89.28	2	88.30	88.40	3	1,434	0.21%
2019/04/17	0	0.00	7	89.46	89.90	-7	1,477	-0.47%
2019/04/16	3.2	88.44	0	0.00	88.10	3.2	1,480	0.21%
2019/04/15	6	89.55	0	0.00	88.80	6	1,474	0.41%
2019/04/12	2	89.60	1	90.00	89.40	1	1,481	0.07%
2019/04/11	1	91.20	0	0.00	91.10	1	1,476	0.07%
2019/04/10	0.1	92.60	0	0.00	92.70	0.1	1,471	0.00%
2019/04/03	0	0.00	4	91.33	92.30	-4	1,456	-0.27%
2019/04/02	3	91.80	3	91.67	91.70	0	1,472	0.00%
2019/04/01	2	91.50	3	91.10	91.00	-1	1,502	-0.07%
2019/03/29	23	90.84	0	0.00	90.70	23	1,500	1.53%
2019/03/28	0	0.00	4	90.00	90.00	-4	1,514	-0.26%
2019/03/26	4	91.90	0	0.00	91.70	4	1,519	0.26%
2019/03/25	1	92.00	1	93.10	92.00	0	1,539	0.00%
2019/03/22	32	94.94	0	0.00	94.70	32	1,605	1.99%
2019/03/20	1	94.80	1	94.80	94.70	0	1,613	0.00%
2019/03/19	4	95.18	1	96.40	94.80	3	1,635	0.18%
2019/03/18	2	94.55	1	94.40	94.80	1	1,613	0.06%
2019/03/15	1	97.60	2	98.60	97.50	-1	1,592	-0.06%
2019/03/14	2	97.70	3	97.63	97.10	-1	1,582	-0.06%
2019/03/12	0	0.00	1	97.00	96.90	-1	1,604	-0.06%
2019/03/11	1	97.00	0	0.00	97.30	1	1,622	0.06%
2019/03/08	44.1	96.70	1	96.00	95.70	43.1	1,659	2.60%
2019/03/07	2.1	99.81	5	98.90	98.10	-3	1,646	-0.18%
2019/03/06	1	100.00	0	0.00	99.90	1	1,669	0.06%
2019/03/05	1	99.60	0	0.00	99.30	1	1,677	0.06%
2019/03/04	2	100.50	2	100.75	100.50	0	1,698	0.00%
2019/02/27	0	0.00	1	98.40	100.00	-1	1,702	-0.06%
2019/02/26	2	99.95	4	99.70	98.50	-2	1,713	-0.12%
2019/02/25	0	0.00	2	101.00	99.10	-2	1,708	-0.12%
2019/02/22	1	100.50	0	0.00	100.00	1	1,705	0.06%
2019/02/21	1	102.00	1	100.00	101.00	0	1,773	0.00%
2019/02/20	11	104.68	8	105.50	102.00	3	1,808	0.17%
2019/02/19	1	105.00	1	103.50	105.00	0	1,750	0.00%
2019/02/18	3	103.67	0	0.00	103.50	3	1,734	0.17%
2019/02/15	4	103.88	1	102.00	103.00	3	1,711	0.18%
2019/02/14	6	102.75	10.3	104.16	104.50	-4.3	1,682	-0.25%
2019/02/13	0	0.00	1	95.20	95.10	-1	1,523	-0.07%
2019/02/12	0	0.00	1	96.70	95.90	-1	1,523	-0.07%
2019/02/11	1	95.50	1	96.20	96.50	0	1,537	0.00%
2019/01/30	0	0.00	3	95.27	94.00	-3	1,549	-0.19%
2019/01/29	0	0.00	10	94.12	93.80	-10	1,571	-0.64%
2019/01/28	1	93.40	5	93.40	93.80	-4	1,574	-0.25%
2019/01/25	1	92.90	3	92.67	92.60	-2	1,635	-0.12%
2019/01/23	2	91.50	3	92.27	91.70	-1	1,771	-0.06%
2019/01/22	1	91.80	6	91.53	91.50	-5	1,787	-0.28%
2019/01/21	1	92.60	20	92.10	92.40	-19	1,830	-1.04%
2019/01/18	22	93.05	1	92.60	93.70	21	1,869	1.12%
2019/01/17	2	92.40	3	92.90	92.40	-1	1,927	-0.05%
2019/01/16	14	95.80	4	96.78	94.10	10	1,953	0.51%
2019/01/15	1	94.00	1	93.70	93.50	0	1,865	0.00%
2019/01/14	1	92.70	1	92.90	92.20	0	1,851	0.00%
2019/01/11	2	92.80	1	94.70	92.00	1	1,848	0.05%
2019/01/10	5	92.62	8	93.10	93.20	-3	1,832	-0.16%
2019/01/09	4	91.48	13	91.44	92.90	-9	1,817	-0.50%
2019/01/08	5	86.90	1	88.00	86.40	4	1,763	0.23%
2019/01/07	0	0.00	2	86.70	86.20	-2	1,766	-0.11%
2019/01/04	2	85.00	4	84.98	84.50	-2	1,775	-0.11%
2019/01/03	3	89.73	0	0.00	87.60	3	1,791	0.17%
2018/12/28	0	0.00	2	91.10	91.50	-2	1,796	-0.11%
2018/12/27	8	91.66	7	91.59	90.60	1	1,812	0.06%
2018/12/26	4	90.98	4	92.03	89.60	0	1,801	0.00%
2018/12/25	5	91.98	5	91.58	92.10	0	1,794	0.00%
2018/12/24	1	91.40	2	90.90	91.30	-1	1,805	-0.06%
2018/12/22	6	88.25	2	88.60	88.00	4	1,788	0.22%
2018/12/21	6	87.85	2	88.10	89.60	4	1,818	0.22%
2018/12/20	2	87.70	2	89.00	87.90	0	1,835	0.00%
2018/12/19	4	89.28	12.2	88.72	88.50	-8.2	1,835	-0.45%
2018/12/18	7	90.00	6	89.50	89.50	1	1,885	0.05%
2018/12/17	5	94.46	7.2	94.31	92.20	-2.2	1,868	-0.12%
2018/12/14	3	90.80	0	0.00	90.60	3	1,798	0.17%
2018/12/13	7	90.50	0	0.00	90.50	7	1,793	0.39%
2018/12/12	3	90.83	4	88.88	89.60	-1	1,792	-0.06%
2018/12/11	0	0.00	4	86.08	86.10	-4	1,778	-0.22%
2018/12/10	4	85.93	4	86.75	85.30	0	1,805	0.00%
2018/12/06	9	88.82	9	87.93	87.00	0	1,817	0.00%
2018/12/05	5	91.72	2	91.25	90.90	3	1,817	0.17%
2018/12/04	4.8	97.00	4	94.63	94.00	0.8	1,855	0.04%
2018/12/03	0	0.00	5	95.42	95.70	-5	1,848	-0.27%
2018/11/30	2	91.55	2	92.25	91.80	0	1,816	0.00%
2018/11/29	7	93.21	3	92.77	91.30	4	1,835	0.22%
2018/11/28	9	91.48	4	91.65	91.10	5	1,814	0.28%
2018/11/27	3	90.67	2.7	92.03	92.20	0.3	1,829	0.01%
2018/11/26	0	0.00	2	90.40	90.20	-2	1,809	-0.11%
2018/11/23	6	89.33	6	89.42	88.60	0	1,799	0.00%
2018/11/22	8	90.75	9	88.70	88.60	-1	1,786	-0.06%
2018/11/21	8	89.28	6	90.20	89.80	2	1,788	0.11%
2018/11/20	10	90.62	11	91.88	90.10	-1	1,795	-0.06%
2018/11/19	31	89.13	41	89.20	90.00	-10	1,799	-0.56%
2018/11/16	2.2	84.11	0	0.00	83.80	2.2	1,761	0.12%
2018/11/15	9	84.64	9	84.59	84.40	0	1,757	0.00%
2018/11/14	5	86.54	3	85.00	85.00	2	1,745	0.11%
2018/11/13	9	85.54	12	85.50	85.80	-3	1,734	-0.17%
2018/11/12	1	89.70	3	91.40	90.20	-2	1,714	-0.12%
2018/11/09	7	89.84	6	90.37	89.80	1	1,720	0.06%
2018/11/08	14	94.01	8	93.53	91.00	6	1,728	0.35%
2018/11/07	2	93.50	4	93.13	93.80	-2	1,714	-0.12%
2018/11/06	17	94.41	10	94.12	90.50	7	1,722	0.41%
2018/11/05	8	95.65	8	95.74	95.00	0	1,694	0.00%
2018/11/02	6	96.05	6	96.47	95.60	0	1,687	0.00%
2018/11/01	7	95.96	12	95.78	95.00	-5	1,658	-0.30%
2018/10/31	13	93.24	14	92.81	95.80	-1	1,621	-0.06%
2018/10/30	6	88.02	6	88.97	89.40	0	1,533	0.00%
2018/10/29	11	89.15	16	89.62	89.50	-5	1,544	-0.32%
2018/10/26	11	87.74	6	87.27	87.00	5	1,537	0.33%
2018/10/25	7	86.61	6	86.23	86.20	1	1,504	0.07%
2018/10/24	7	84.93	10	85.39	85.40	-3	1,453	-0.21%
2018/10/23	2	83.25	2	82.60	82.50	0	1,419	0.00%
2018/10/22	1	82.50	2	83.70	84.10	-1	1,424	-0.07%
2018/10/19	5	80.32	5	80.36	84.50	0	1,424	0.00%
2018/10/18	4	82.33	4	82.68	82.50	0	1,424	0.00%
2018/10/17	6	83.40	6	83.25	82.80	0	1,455	0.00%
2018/10/15	1	83.00	5	79.10	81.90	-4	1,547	-0.26%
2018/10/12	1	76.90	2	77.50	79.10	-1	1,568	-0.06%
2018/10/11	7	77.90	3	76.53	76.60	4	1,578	0.25%
2018/10/09	5	85.22	7	85.13	85.00	-2	1,593	-0.13%
2018/10/05	0	0.00	3	84.87	84.50	-3	1,616	-0.19%
2018/10/04	0	0.00	1	88.10	88.70	-1	1,616	-0.06%
2018/10/03	1	89.80	0	0.00	87.90	1	1,632	0.06%
2018/10/02	0	0.00	2	91.40	90.20	-2	1,632	-0.12%
2018/10/01	1	89.00	5	88.20	89.50	-4	1,613	-0.25%
2018/09/28	6	86.55	1	86.50	86.50	5	1,621	0.31%
2018/09/27	1	91.10	3	90.30	89.50	-2	1,609	-0.12%
2018/09/26	7	88.11	5	88.68	88.50	2	1,634	0.12%
2018/09/25	1	90.60	4	88.83	89.70	-3	1,718	-0.17%
2018/09/21	1	85.30	0	0.00	85.30	1	1,704	0.06%
2018/09/20	1	84.50	0	0.00	84.30	1	1,719	0.06%
2018/09/19	1	86.20	0	0.00	85.80	1	1,723	0.06%
2018/09/18	0	0.00	1	86.00	85.50	-1	1,736	-0.06%
2018/09/17	0	0.00	1	86.20	88.30	-1	1,750	-0.06%
2018/09/14	0	0.00	3	84.90	87.20	-3	1,747	-0.17%
2018/09/13	2.3	81.50	3	81.97	80.70	-0.7	1,730	-0.04%
2018/09/12	5	78.44	5	79.00	79.20	0	1,731	0.00%
2018/09/11	1	79.80	1	78.60	79.60	0	1,775	0.00%
2018/09/10	6	80.62	26	81.82	78.50	-20	1,791	-1.12%
2018/09/07	2.1	89.25	1	90.40	87.20	1.1	1,808	0.06%
2018/09/05	1	91.70	0	0.00	90.40	1	1,967	0.05%
2018/09/04	6	88.75	1	89.70	88.60	5	2,196	0.23%
2018/09/03	4	91.18	1	92.10	88.20	3	2,224	0.13%
2018/08/31	0	0.00	1	94.80	94.30	-1	2,239	-0.04%
2018/08/30	2.1	94.24	1	96.00	93.80	1.1	2,355	0.05%
2018/08/29	7	94.36	4	94.08	93.80	3	2,365	0.13%
2018/08/28	5	94.16	7	94.56	94.30	-2	2,419	-0.08%
2018/08/27	9	94.27	8	95.20	96.00	1	2,439	0.04%
2018/08/24	7	94.39	3	96.00	94.70	4	2,431	0.16%
2018/08/23	2	100.00	1	100.50	99.70	1	2,420	0.04%
2018/08/22	0	0.00	3	101.83	102.50	-3	2,534	-0.12%
2018/08/21	2	102.25	0	0.00	101.50	2	2,545	0.08%
2018/08/20	0	0.00	6	100.50	102.00	-6	2,568	-0.23%
2018/08/17	0	0.00	1	103.50	101.50	-1	2,600	-0.04%
2018/08/16	1	102.50	0	0.00	102.00	1	2,658	0.04%
2018/08/15	0	0.00	1	102.00	102.50	-1	2,676	-0.04%
2018/08/14	0	0.00	1	100.50	104.00	-1	2,732	-0.04%
2018/08/13	3	102.33	2	99.80	100.50	1	2,780	0.04%
2018/08/10	6	106.83	1	107.50	106.00	5	2,763	0.18%
2018/08/09	1	109.00	2	109.50	108.50	-1	2,771	-0.04%
2018/08/08	8	112.25	5	111.60	110.00	3	2,781	0.11%
2018/08/07	2	108.25	0	0.00	109.00	2	2,754	0.07%
2018/08/03	2	111.75	3	111.17	110.50	-1	2,821	-0.04%
2018/08/02	9	110.39	12	109.46	109.00	-3	2,837	-0.11%
2018/08/01	1	109.00	1	108.50	108.00	0	2,874	0.00%
2018/07/31	2	104.00	3	106.00	107.00	-1	2,959	-0.03%
2018/07/30	7	105.43	2	105.50	104.50	5	2,977	0.17%
2018/07/27	2	107.25	2	107.25	108.50	0	3,020	0.00%
2018/07/26	1	108.50	2	109.00	107.50	-1	3,048	-0.03%
2018/07/25	4	106.63	9	107.22	107.50	-5	3,078	-0.16%
2018/07/24	12	105.50	9	105.83	107.50	3	3,111	0.10%
2018/07/23	10	104.25	11	104.05	104.00	-1	3,182	-0.03%
2018/07/20	7	107.64	8	108.31	109.50	-1	3,193	-0.03%
2018/07/19	10	110.30	6	110.58	108.50	4	3,176	0.13%
2018/07/18	4	114.00	3	115.50	114.00	1	3,244	0.03%
2018/07/17	10	115.20	2	116.00	113.50	8	3,281	0.24%
2018/07/16	3	119.17	0	0.00	117.50	3	3,259	0.09%
2018/07/13	6	121.00	0	122.50	120.50	6	3,268	0.18%
2018/07/12	2.1	118.77	1	120.00	120.00	1.1	3,269	0.04%
2018/07/11	2	116.75	1	117.00	119.00	1	3,316	0.03%
2018/07/10	3	118.00	3	118.33	118.50	0	3,403	0.00%
2018/07/06	4	117.38	1	117.00	117.00	3	3,444	0.09%
2018/07/05	10	119.20	1	119.50	117.00	9	3,484	0.26%
2018/07/04	9	122.89	0	0.00	120.50	9	3,534	0.25%
2018/07/03	1	133.50	8	133.31	130.50	-7	3,608	-0.19%
2018/07/02	0	0.00	6	128.67	128.50	-6	3,570	-0.17%
2018/06/29	1	124.00	1	125.00	127.00	0	3,562	0.00%
2018/06/28	2	122.50	2	123.50	124.00	0	3,578	0.00%
2018/06/26	0	0.00	4	123.75	125.50	-4	3,670	-0.11%
2018/06/25	3	120.67	3	122.00	122.00	0	3,681	0.00%
2018/06/22	1	121.00	0	0.00	121.50	1	3,715	0.03%
2018/06/21	4	122.75	0	0.00	122.50	4	3,757	0.11%
2018/06/20	12	124.46	5	124.70	122.50	7	3,818	0.18%
2018/06/19	5	131.70	4	129.38	129.00	1	3,823	0.03%
2018/06/15	4	134.50	4	133.25	132.00	0	3,884	0.00%
2018/06/14	4	130.38	2	131.50	131.50	2	3,851	0.05%
2018/06/13	31	135.42	10	130.85	130.50	21	3,903	0.54%
2018/06/12	11	134.05	24.1	136.13	138.00	-13.1	3,818	-0.34%
2018/06/11	0	0.00	2	127.00	125.50	-2	3,645	-0.05%
2018/06/08	5	125.80	4	125.88	125.50	1	3,762	0.03%
2018/06/07	9	127.72	14	127.57	126.50	-5	3,815	-0.13%
2018/06/06	2	122.25	5	122.00	122.00	-3	3,887	-0.08%
2018/06/05	2.1	125.12	4	124.88	121.50	-1.9	4,368	-0.04%
2018/06/04	4	121.50	5	122.60	123.00	-1	4,390	-0.02%
2018/06/01	3	121.17	2	120.75	120.50	1	4,457	0.02%
2018/05/31	4	122.25	3	123.00	119.50	1	4,568	0.02%
2018/05/30	10	123.90	9	123.83	122.00	1	4,671	0.02%
2018/05/29	2	118.00	1	117.00	117.00	1	4,642	0.02%
2018/05/28	5	119.30	5	119.30	119.50	0	4,844	0.00%
2018/05/25	5	117.30	13	116.73	116.50	-8	4,953	-0.16%
2018/05/24	8	120.25	3	119.83	119.50	5	5,083	0.10%
2018/05/23	11	124.27	2	124.25	124.00	9	5,402	0.17%
2018/05/22	15	127.20	14	127.36	127.50	1	5,645	0.02%
2018/05/21	3	123.67	5	124.30	126.00	-2	5,668	-0.04%
2018/05/18	5	118.40	4	118.25	118.00	1	5,658	0.02%
2018/05/17	3	121.17	3	121.67	119.50	0	5,747	0.00%
2018/05/16	3	123.50	2	123.25	121.50	1	5,895	0.02%
2018/05/15	3	124.00	3	124.50	124.00	0	6,032	0.00%
2018/05/14	4	124.75	6	126.00	125.50	-2	6,164	-0.03%
2018/05/11	3	124.17	1	123.00	123.00	2	6,307	0.03%
2018/05/10	7	123.14	21	122.74	125.00	-14	6,406	-0.22%
2018/05/09	16	123.91	9	123.22	121.00	7	6,491	0.11%
2018/05/08	6	125.33	7	123.71	123.00	-1	6,653	-0.02%
2018/05/07	1	117.00	1	118.50	118.50	0	6,650	0.00%
2018/05/04	3	111.83	4	113.75	117.50	-1	6,757	-0.01%
2018/05/03	8	114.69	11	114.50	114.50	-3	6,756	-0.04%
2018/05/02	5	118.60	1	115.50	115.50	4	6,758	0.06%
2018/04/30	9	118.94	6	121.50	121.50	3	6,817	0.04%
2018/04/27	10	114.65	9	115.78	120.00	1	6,824	0.01%
2018/04/26	9	117.06	19	115.00	112.00	-10	6,738	-0.15%
2018/04/25	5	116.20	2	116.75	118.00	3	6,695	0.04%
2018/04/24	25	117.30	15	117.63	117.50	10	6,687	0.15%
2018/04/23	14	127.68	4	125.88	124.00	10	6,636	0.15%
2018/04/20	2	131.50	2	133.00	131.50	0	6,590	0.00%
2018/04/19	14	134.14	3	133.17	132.50	11	6,577	0.17%
2018/04/18	3	130.67	4	131.13	131.00	-1	6,588	-0.02%
2018/04/17	14	132.82	8	132.56	130.00	6	6,611	0.09%
2018/04/16	11	140.32	21	141.93	137.00	-10	6,564	-0.15%
2018/04/12	5	136.00	7	137.79	138.50	-2	6,501	-0.03%
2018/04/11	11	138.91	12	136.92	135.50	-1	6,490	-0.02%
2018/04/10	22	139.75	6	138.17	137.00	16	6,462	0.25%
2018/04/09	15	137.40	19	139.29	142.00	-4	6,460	-0.06%
2018/04/03	6	128.25	15	130.13	133.00	-9	6,346	-0.14%
2018/04/02	6	126.00	7	128.43	130.00	-1	6,314	-0.02%
2018/03/31	5	126.90	6	126.92	128.00	-1	6,311	-0.02%
2018/03/30	14	127.89	3	128.83	124.50	11	6,333	0.17%
2018/03/29	15	129.93	10	128.40	127.50	5	6,382	0.08%
2018/03/28	4	138.50	7	136.79	135.00	-3	6,338	-0.05%
2018/03/27	2	143.00	2	142.50	142.50	0	6,402	0.00%
2018/03/26	2	137.50	15	140.00	140.50	-13	6,402	-0.20%
2018/03/23	25	134.02	15	135.40	136.00	10	6,412	0.16%
2018/03/22	23	142.28	4	141.00	139.50	19	6,402	0.30%
2018/03/21	11	146.55	20	147.18	143.00	-9	6,460	-0.14%
2018/03/20	12	142.63	5	143.70	144.50	7	6,487	0.11%
2018/03/19	8	143.69	9	144.00	144.50	-1	6,730	-0.01%
2018/03/16	5	141.70	5	141.90	141.00	0	6,717	0.00%
2018/03/15	10	140.65	9	140.94	141.50	1	6,771	0.01%
2018/03/14	26	145.69	22	147.14	143.50	4	6,832	0.06%
2018/03/13	7	145.43	14	144.46	144.50	-7	6,784	-0.10%
2018/03/12	13	145.96	71	146.06	146.50	-58	6,742	-0.86%
2018/03/09	97	145.43	36	145.86	143.50	61	6,640	0.92%
2018/03/08	5	139.10	16	139.13	137.50	-11	6,234	-0.18%
2018/03/07	6	139.00	16	138.56	138.50	-10	6,250	-0.16%
2018/03/06	10	137.20	22.6	139.36	142.00	-12.6	6,196	-0.20%
2018/03/05	26	140.17	25	136.72	134.00	1	6,149	0.02%
2018/03/02	23	137.70	18	139.06	139.00	5	6,107	0.08%
2018/03/01	37.5	136.27	41	136.72	141.00	-3.5	6,126	-0.06%
2018/02/27	19	134.79	11.3	132.94	132.00	7.7	5,939	0.13%
2018/02/26	22	138.86	8	139.00	139.00	14	5,853	0.24%
2018/02/23	28.1	140.75	46	139.01	134.50	-17.9	5,751	-0.31%
2018/02/22	15	129.83	25	130.98	133.50	-10	5,453	-0.18%
2018/02/21	2	120.75	14	119.29	123.00	-12	5,209	-0.23%
2018/02/12	3	114.50	0	0.00	114.00	3	5,176	0.06%
2018/02/09	21	111.62	11	111.59	112.00	10	5,229	0.19%
2018/02/08	7	119.36	7	122.07	115.50	0	5,177	0.00%
2018/02/07	32.2	123.37	24	121.88	120.50	8.2	5,147	0.16%
2018/02/06	6	120.25	13	117.88	116.50	-7	5,027	-0.14%
2018/02/05	5	127.10	11	127.91	129.00	-6	4,909	-0.12%
2018/02/02	5	128.00	11	127.36	127.50	-6	4,771	-0.13%
2018/02/01	7	126.71	5	124.50	124.00	2	4,710	0.04%
2018/01/31	25	124.86	33	124.89	125.00	-8	4,677	-0.17%
2018/01/30	4	119.63	10	119.50	120.00	-6	4,472	-0.13%
2018/01/29	10	118.05	30	116.83	120.50	-20	4,441	-0.45%
2018/01/26	3	107.00	9	108.67	111.00	-6	4,417	-0.14%
2018/01/25	0	0.00	7	106.21	106.00	-7	4,400	-0.16%
2018/01/24	19	103.79	14	104.75	105.50	5	4,430	0.11%
2018/01/23	13	109.81	6	109.17	108.00	7	4,410	0.16%
2018/01/22	10	113.25	2	113.50	112.50	8	4,455	0.18%
2018/01/19	0	0.00	1	113.00	114.50	-1	4,615	-0.02%
2018/01/18	0	0.00	1	114.50	113.00	-1	4,679	-0.02%
2018/01/17	6	113.83	13	114.27	113.50	-7	4,715	-0.15%
2018/01/16	2	113.00	4	112.25	112.00	-2	4,782	-0.04%
2018/01/15	2	112.75	2	111.50	111.50	0	4,921	0.00%
2018/01/12	8	113.19	13	113.58	113.00	-5	5,153	-0.10%
2018/01/11	6	108.75	7	109.64	113.00	-1	5,356	-0.02%
2018/01/10	6	112.58	2	112.00	112.00	4	5,411	0.07%
2018/01/09	16	113.53	9	112.50	112.00	7	5,522	0.13%
2018/01/08	15	116.70	13	115.12	114.50	2	5,564	0.04%
2018/01/05	5	117.20	7	117.00	116.00	-2	5,632	-0.04%
2018/01/04	1	118.00	1	118.00	118.50	0	5,749	0.00%
2018/01/03	2	119.50	5	120.00	119.00	-3	5,902	-0.05%
2018/01/02	3	115.17	5	116.10	117.50	-2	6,020	-0.03%