康普 (4739)-元大-北屯券商分點個股進出

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
64.5
漲跌
▼1.2
漲幅
-1.83%
成交量
565張
產業
上市化學類股
803人加入追蹤

立即追蹤
本地時間:13:30

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

康普 (4739)籌碼相關－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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
2024/05/15	2	64.70	0	0.00	64.50	2	430	0.46%
2024/05/13	2	63.30	3	63.63	63.70	-1	424	-0.24%
2024/05/09	0	0.00	1	62.40	62.10	-1	421	-0.24%
2024/05/07	1	62.10	0	0.00	62.20	1	425	0.23%
2024/05/03	1	64.20	0	0.00	62.30	1	410	0.24%
2024/05/02	2	64.45	1	64.60	64.60	1	399	0.25%
2024/04/30	0	0.00	4	63.68	65.20	-4	355	-1.13%
2024/04/29	0	0.00	2	59.10	59.30	-2	328	-0.61%
2024/04/26	0	0.00	3	58.27	58.20	-3	328	-0.91%
2024/04/25	0	0.00	2	59.00	58.60	-2	333	-0.60%
2024/04/24	3	59.43	0	0.00	59.60	3	336	0.89%
2024/04/16	0.2	59.60	0	0.00	59.40	0.2	335	0.05%
2024/04/03	0	0.00	1	65.00	64.90	-1	333	-0.30%
2024/03/28	1	64.00	0	0.00	64.00	1	333	0.30%
2024/03/22	0	64.30	0	0.00	64.70	0	335	0.00%
2024/03/21	0	63.50	0	0.00	64.00	0	337	0.00%
2024/03/18	0	0.00	0.1	63.40	62.80	-0.1	352	-0.02%
2024/03/15	0	0.00	0.2	63.80	63.40	-0.2	349	-0.05%
2024/03/13	1	65.70	1	66.60	64.90	0	353	0.00%
2024/03/12	0	65.80	0	0.00	66.30	0	359	0.00%
2024/03/11	0	0.00	7	64.20	64.40	-7	368	-1.90%
2024/03/08	1	64.10	0	0.00	63.40	1	411	0.24%
2024/03/06	0	0.00	5	67.10	66.60	-5	489	-1.02%
2024/03/04	0	0.00	2	67.60	67.40	-2	577	-0.35%
2024/02/21	0	71.40	0	0.00	71.00	0	604	0.00%
2024/02/19	0	0.00	1	71.20	71.40	-1	606	-0.16%
2024/02/15	0	0.00	1	66.40	66.40	-1	607	-0.16%
2024/02/02	1.5	69.17	0	0.00	68.60	1.5	601	0.25%
2024/02/01	1	69.30	0	0.00	69.20	1	601	0.17%
2024/01/22	1	70.10	0	0.00	70.00	1	632	0.16%
2024/01/17	0.2	72.05	0	0.00	71.60	0.2	623	0.03%
2024/01/10	3	73.67	0	0.00	73.50	3	635	0.47%
2024/01/04	0	75.39	0	0.00	74.80	0	646	0.01%
2024/01/02	3	77.87	0	0.00	77.10	3	649	0.46%
2023/12/28	2	78.15	0	0.00	78.70	2	652	0.31%
2023/12/27	3	77.77	6	77.50	77.90	-3	657	-0.46%
2023/12/25	0	0.00	2	78.40	77.10	-2	661	-0.30%
2023/12/19	0	0.00	1	77.20	76.80	-1	717	-0.14%
2023/12/18	1	79.00	1	78.50	78.10	0	718	0.00%
2023/12/15	0	0.00	1	80.40	79.50	-1	721	-0.14%
2023/12/14	0	0.00	2	78.90	78.90	-2	718	-0.28%
2023/12/13	0	78.04	0	0.00	77.60	0	726	0.00%
2023/12/11	0	0.00	4	78.68	78.60	-4	832	-0.48%
2023/12/08	2	79.10	1	79.50	79.00	1	872	0.11%
2023/12/05	1	80.60	0	0.00	81.20	1	854	0.12%
2023/12/04	3	81.97	1	82.00	81.40	2	809	0.25%
2023/12/01	3	82.53	5.1	84.72	82.80	-2.1	799	-0.26%
2023/11/30	4	82.75	3.7	82.32	84.00	0.3	721	0.05%
2023/11/29	2	79.05	0	0.00	78.80	2	632	0.32%
2023/11/22	1	78.70	0	0.00	78.80	1	616	0.16%
2023/11/15	0	0.00	31	76.95	76.60	-31	585	-5.29%
2023/11/06	0	0.00	0.3	77.51	77.50	-0.3	581	-0.05%
2023/11/03	0	0.00	22	75.21	75.80	-22	582	-3.78%
2023/10/30	0.1	73.00	0	0.00	72.70	0.1	579	0.01%
2023/10/27	0.2	74.42	0	0.00	73.90	0.2	588	0.04%
2023/10/18	2	78.70	0	0.00	79.70	2	603	0.33%
2023/10/17	1	79.00	2	79.50	79.00	-1	596	-0.17%
2023/10/16	0	0.00	3	77.87	77.90	-3	592	-0.51%
2023/10/11	0	0.00	1	77.40	77.20	-1	590	-0.17%
2023/10/06	1	76.50	0	0.00	76.10	1	587	0.17%
2023/10/05	2	77.00	0	0.00	76.50	2	589	0.34%
2023/10/04	0	0.00	1	76.20	76.50	-1	590	-0.17%
2023/10/03	0	0.00	1	76.70	76.30	-1	592	-0.17%
2023/10/02	1	79.00	0	0.00	78.00	1	586	0.17%
2023/09/27	0.1	78.00	0	0.00	77.70	0.1	588	0.02%
2023/09/15	3	83.47	0	0.00	84.30	3	513	0.58%
2023/09/14	5	84.54	2	83.40	84.30	3	492	0.61%
2023/09/13	1	78.70	0.2	76.43	78.70	0.9	401	0.21%
2023/09/11	0	72.30	0	0.00	71.70	0	370	0.00%
2023/09/04	1	72.40	0	0.00	73.00	1	454	0.22%
2023/08/31	1	73.80	0	0.00	73.70	1	487	0.21%
2023/08/29	0	73.60	16	72.85	72.70	-16	497	-3.21%
2023/08/18	1	74.70	7.3	74.50	74.40	-6.3	541	-1.16%
2023/08/17	7.3	73.95	0	0.00	74.10	7.3	545	1.34%
2023/08/14	1	73.00	0	0.00	71.60	1	556	0.18%
2023/08/11	0	0.00	4	75.35	75.10	-4	558	-0.72%
2023/08/10	0.1	74.40	0	0.00	74.50	0.1	558	0.01%
2023/08/09	1.7	77.08	0	0.00	76.70	1.7	550	0.30%
2023/08/08	0.5	80.20	0	0.00	79.70	0.5	540	0.09%
2023/08/07	0	0.00	0	81.50	81.20	0	540	0.00%
2023/08/02	0	0.00	0	83.10	82.70	0	571	0.00%
2023/08/01	0	86.10	0	0.00	82.70	0	579	0.00%
2023/07/31	1	84.20	0.1	85.20	84.20	0.9	565	0.17%
2023/07/28	1	85.20	0	0.00	85.20	1	555	0.18%
2023/07/26	0.5	86.20	1	86.50	85.60	-0.5	553	-0.09%
2023/07/25	0.1	86.00	0	0.00	85.50	0.1	550	0.02%
2023/07/19	0.1	87.00	0	0.00	86.80	0.1	549	0.01%
2023/07/17	1	87.20	0	0.00	88.50	1	563	0.18%
2023/07/06	1	93.30	2	92.65	92.50	-1	606	-0.16%
2023/07/05	0	0.00	2	93.05	92.80	-2	605	-0.33%
2023/07/04	0	0.00	1	91.90	91.60	-1	602	-0.17%
2023/07/03	0	0.00	5	91.64	92.00	-5	601	-0.83%
2023/06/29	0	0.00	3	91.70	91.80	-3	601	-0.50%
2023/06/21	1	92.20	0	0.00	91.90	1	645	0.15%
2023/06/20	0.1	92.50	0.1	92.50	92.20	0	656	0.00%
2023/06/19	1	93.00	0	0.00	92.90	1	691	0.14%
2023/06/16	1	92.70	0	0.00	92.80	1	710	0.14%
2023/06/15	1	94.10	0	0.00	93.70	1	711	0.14%
2023/06/12	1	95.00	1	96.70	96.20	0	703	0.00%
2023/06/09	1	95.60	0	0.00	95.80	1	700	0.14%
2023/06/08	7	95.94	3	96.23	95.80	4	699	0.57%
2023/06/07	0.1	95.14	0	0.00	95.10	0.1	673	0.01%
2023/06/06	7	91.00	0	0.00	90.90	7	654	1.07%
2023/06/05	6	91.50	1	91.50	91.90	5	662	0.75%
2023/06/02	2	91.60	0	0.00	91.70	2	673	0.30%
2023/06/01	1.9	92.89	1	92.40	92.70	0.9	678	0.14%
2023/05/30	3	88.40	0	0.00	88.40	3	661	0.45%
2023/05/26	0.2	88.50	0	0.00	87.70	0.2	679	0.03%
2023/05/24	0	0.00	1	89.60	90.30	-1	695	-0.14%
2023/05/22	0.2	89.00	0	0.00	88.60	0.2	739	0.03%
2023/05/19	0.6	89.63	0	0.00	88.70	0.6	759	0.08%
2023/05/18	1.6	90.58	0	0.00	89.50	1.6	789	0.20%
2023/05/11	0	86.86	0	0.00	86.10	0	921	0.00%
2023/05/09	0.2	88.91	0	0.00	87.20	0.2	1,024	0.02%
2023/05/08	1	92.80	1	91.20	91.10	0	1,006	0.00%
2023/05/05	2	92.85	0	0.00	92.90	2	1,003	0.20%
2023/05/04	1	92.50	0	0.00	92.50	1	1,020	0.10%
2023/04/28	5	94.40	0	0.00	93.30	5	1,056	0.47%
2023/04/26	0	92.90	0	0.00	92.80	0	1,059	0.00%
2023/04/24	1	94.20	0	0.00	94.80	1	1,055	0.10%
2023/04/21	1	94.50	0	0.00	93.40	1	1,055	0.09%
2023/04/20	1	95.70	0	0.00	95.30	1	1,053	0.09%
2023/03/29	1	97.50	1	97.50	97.50	0	1,060	0.00%
2023/03/24	2	102.75	0	0.00	102.00	2	1,131	0.18%
2023/03/23	1.2	101.08	0	0.00	101.50	1.2	1,112	0.11%
2023/03/21	0	0.00	1	98.50	100.50	-1	1,075	-0.09%
2023/03/20	0	0.00	2	96.25	96.60	-2	1,067	-0.19%
2023/03/17	0	0.00	1	93.30	94.70	-1	1,076	-0.09%
2023/03/16	2.1	93.27	0	0.00	92.70	2.1	1,084	0.19%
2023/03/15	1.1	95.66	1	96.60	94.60	0.1	1,096	0.01%
2023/03/14	1	95.40	0	0.00	95.30	1	1,110	0.09%
2023/03/13	12	97.30	0	0.00	97.20	12	1,130	1.06%
2023/03/09	1	103.50	0	0.00	101.50	1	1,173	0.09%
2023/03/08	0	0.00	2	104.00	104.50	-2	1,206	-0.17%
2023/03/07	0	0.00	2	104.50	105.00	-2	1,373	-0.15%
2023/03/06	0	0.00	1	103.50	104.50	-1	1,408	-0.07%
2023/02/24	1	101.50	1	102.00	101.50	0	1,488	0.00%
2023/02/23	0	0.00	1	103.00	103.00	-1	1,488	-0.07%
2023/02/22	1	101.50	0	0.00	102.00	1	1,509	0.07%
2023/02/21	3	105.67	0	0.00	104.00	3	1,534	0.20%
2023/02/20	0	0.00	0	106.00	105.50	0	1,536	0.00%
2023/02/17	1	105.50	1	106.00	105.50	0	1,611	0.00%
2023/02/16	1	104.50	4	104.50	105.00	-3	1,655	-0.18%
2023/02/15	2	103.00	4	103.75	102.50	-2	1,643	-0.12%
2023/02/14	2	100.00	3	100.67	100.50	-1	1,599	-0.06%
2023/02/13	3	100.17	0	0.00	99.80	3	1,609	0.19%
2023/02/10	5	104.40	8	104.69	102.50	-3	1,605	-0.19%
2023/02/09	4	101.88	0	0.00	101.50	4	1,568	0.26%
2023/02/08	1	103.00	3	105.33	102.50	-2	1,584	-0.13%
2023/02/07	11	101.55	40	103.68	103.00	-29	1,554	-1.87%
2023/02/06	2	99.30	0	0.00	98.70	2	1,537	0.13%
2023/02/03	0	0.00	2	99.70	99.10	-2	1,547	-0.13%
2023/02/02	3	100.07	3	100.33	100.50	0	1,549	0.00%
2023/01/31	0	0.00	1	97.10	98.00	-1	1,556	-0.06%
2023/01/30	4	96.40	8	96.03	96.30	-4	1,565	-0.26%
2023/01/13	0	0.00	1	92.60	92.00	-1	1,599	-0.06%
2023/01/12	1	93.90	0	0.00	94.00	1	1,610	0.06%
2023/01/10	1	94.80	0	0.00	94.40	1	1,654	0.06%
2023/01/09	0	0.00	1	94.60	95.10	-1	1,699	-0.06%
2022/12/30	2	91.70	2	92.20	91.50	0	1,834	0.00%
2022/12/28	0.4	92.00	0.3	92.28	91.20	0.1	1,858	0.00%
2022/12/27	14	95.35	0	0.00	94.60	14	1,866	0.75%
2022/12/22	0	0.00	1	96.50	96.00	-1	1,962	-0.05%
2022/12/21	3	97.47	2	98.90	96.00	1	1,999	0.05%
2022/12/20	8	102.13	10	99.56	97.50	-2	2,042	-0.10%
2022/12/19	0.2	98.93	0	0.00	97.70	0.2	2,026	0.01%
2022/12/16	1	100.50	0	0.00	100.50	1	2,038	0.05%
2022/12/14	1	100.50	0	0.00	101.50	1	2,047	0.05%
2022/12/12	0	0.00	1	100.00	100.50	-1	2,071	-0.05%
2022/12/09	3.1	101.96	0	0.00	100.00	3.1	2,082	0.15%
2022/12/08	2	101.25	1.1	102.39	102.00	0.9	2,084	0.05%
2022/12/07	2.1	100.03	0.1	102.50	100.00	2	2,084	0.10%
2022/12/06	0.2	102.44	0.1	103.50	101.00	0.1	2,082	0.00%
2022/12/05	6.1	103.85	1	104.00	103.50	5.1	2,080	0.24%
2022/12/01	3	104.00	2.1	103.52	104.50	0.9	2,056	0.04%
2022/11/30	1.1	102.55	0	102.50	102.50	1.1	2,051	0.05%
2022/11/29	17.3	107.15	12	106.88	103.00	5.3	2,034	0.26%
2022/11/28	4	103.00	13	102.54	101.50	-9	1,882	-0.48%
2022/11/25	2	99.80	1	99.20	100.00	1	1,890	0.05%
2022/11/24	0	0.00	5	97.50	97.60	-5	1,929	-0.26%
2022/11/22	11	94.00	0	0.00	93.80	11	1,979	0.56%
2022/11/18	3	97.97	0	0.00	96.40	3	2,173	0.14%
2022/11/17	11	99.69	2	99.90	99.50	9	2,237	0.40%
2022/11/16	1	98.30	0	0.00	98.10	1	2,436	0.04%
2022/11/15	28	98.63	7	98.91	99.70	21	2,610	0.80%
2022/11/14	2	97.75	3	95.07	97.80	-1	2,542	-0.04%
2022/11/11	1	91.70	0	0.00	91.30	1	2,504	0.04%
2022/11/09	1	91.70	2	91.30	92.00	-1	2,510	-0.04%
2022/11/08	1	91.30	0	0.00	90.70	1	2,541	0.04%
2022/11/07	1	91.70	0	0.00	91.60	1	2,549	0.04%
2022/11/04	0	0.00	2	92.25	92.40	-2	2,548	-0.08%
2022/11/03	2	90.20	3	91.37	91.30	-1	2,546	-0.04%
2022/11/02	1	90.60	1	92.90	91.00	0	2,601	0.00%
2022/10/28	1	85.90	0	0.00	84.90	1	2,624	0.04%
2022/10/27	0	0.00	1	86.70	87.30	-1	2,659	-0.04%
2022/10/26	0	86.20	0	0.00	83.50	0	2,671	0.00%
2022/10/19	0	0.00	2	88.55	87.80	-2	2,709	-0.07%
2022/10/18	1	90.40	2	90.60	89.20	-1	2,716	-0.04%
2022/10/17	1	87.80	0	0.00	88.60	1	2,802	0.04%
2022/10/14	0	0.00	1	88.10	87.40	-1	2,809	-0.04%
2022/10/13	6	88.57	1	82.30	83.20	5	2,819	0.18%
2022/10/11	0	0.00	1	90.50	90.50	-1	2,795	-0.04%
2022/10/07	1	97.50	0	0.00	96.10	1	2,813	0.04%
2022/10/05	1	100.50	0	0.00	98.10	1	2,882	0.03%
2022/10/04	2	97.80	1	98.50	99.00	1	2,924	0.03%
2022/10/03	1	96.10	1	96.20	96.10	0	2,937	0.00%
2022/09/30	1	93.50	7	91.70	95.10	-6	2,988	-0.20%
2022/09/29	1	95.40	0	0.00	93.30	1	3,037	0.03%
2022/09/28	1	97.70	0	0.00	94.70	1	3,033	0.03%
2022/09/27	4	101.38	0	0.00	101.50	4	3,038	0.13%
2022/09/26	3	103.83	2	106.50	104.50	1	3,013	0.03%
2022/09/23	1	113.50	0	0.00	114.00	1	3,039	0.03%
2022/09/22	2	117.25	0	0.00	117.50	2	3,052	0.07%
2022/09/19	0	112.50	0	0.00	112.00	0	3,126	0.00%
2022/09/15	1	118.00	0	0.00	118.00	1	3,183	0.03%
2022/09/12	6	122.83	0	0.00	122.50	6	3,291	0.18%
2022/09/08	2	122.00	0	0.00	123.00	2	3,342	0.06%
2022/09/06	1	126.50	1	126.00	122.00	0	3,420	0.00%
2022/09/05	1	127.00	5	126.00	126.50	-4	3,541	-0.11%
2022/09/02	3	129.33	2.1	128.29	129.50	0.9	3,668	0.02%
2022/09/01	1	128.50	3	130.17	128.00	-2	3,779	-0.05%
2022/08/31	10	132.80	2	132.50	133.50	8	3,915	0.20%
2022/08/30	1	129.00	0	129.00	129.00	1	4,148	0.02%
2022/08/26	4	134.25	4	135.88	132.00	0	4,094	0.00%
2022/08/25	2	129.75	3	130.50	130.50	-1	3,946	-0.03%
2022/08/24	9	130.16	9	129.50	129.00	0	3,917	0.00%
2022/08/23	16	130.28	11.1	130.05	129.50	4.9	3,847	0.13%
2022/08/22	12	127.71	13	127.85	126.00	-1	3,675	-0.03%
2022/08/19	2	121.50	1	121.50	122.00	1	3,500	0.03%
2022/08/18	3	119.67	1	119.00	120.50	2	3,489	0.06%
2022/08/17	1	120.50	0.2	120.50	120.00	0.8	3,482	0.02%
2022/08/16	0	0.00	1.1	122.48	120.50	-1.1	3,495	-0.03%
2022/08/15	3	124.33	2	123.00	123.00	1	3,509	0.03%
2022/08/12	2	121.50	1	122.00	121.50	1	3,484	0.03%
2022/08/10	0	0.00	1.1	118.02	117.50	-1.1	3,537	-0.03%
2022/08/09	3	115.17	2	115.50	117.00	1	3,582	0.03%
2022/08/08	3	116.33	4	117.00	119.00	-1	3,561	-0.03%
2022/08/05	1	117.50	1	118.50	118.00	0	3,577	0.00%
2022/08/04	2	115.00	1	115.50	117.50	1	3,605	0.03%
2022/08/03	6.1	119.93	3	121.17	119.50	3.1	3,586	0.09%
2022/08/02	1	119.00	0	0.00	120.00	1	3,580	0.03%
2022/08/01	0	0.00	1	120.00	121.00	-1	3,585	-0.03%
2022/07/29	1	117.50	1	119.50	121.50	0	3,608	0.00%
2022/07/27	3	117.50	4.1	118.61	120.00	-1.1	3,733	-0.03%
2022/07/26	3	117.50	7	118.00	118.00	-4	3,744	-0.11%
2022/07/25	0	0.00	1	120.00	122.00	-1	3,761	-0.03%
2022/07/22	8.2	125.43	4	125.75	122.00	4.2	3,793	0.11%
2022/07/21	5	118.50	6	118.67	122.00	-1	3,759	-0.03%
2022/07/20	0	0.00	2	114.75	115.50	-2	3,740	-0.05%
2022/07/19	1	113.00	0	0.00	113.00	1	3,762	0.03%
2022/07/15	6	112.92	5	113.00	113.50	1	3,810	0.03%
2022/07/14	5	110.80	6	111.75	112.50	-1	3,845	-0.03%
2022/07/13	1	113.50	1	112.50	111.50	0	3,856	0.00%
2022/07/12	6	111.25	3	111.33	108.00	3	3,873	0.08%
2022/07/11	2	119.75	1	119.00	118.50	1	3,881	0.03%
2022/07/08	3	123.17	3	124.17	122.00	0	3,889	0.00%
2022/07/07	3	116.00	9	114.22	120.00	-6	3,881	-0.15%
2022/07/05	7	119.93	6	121.83	122.50	1	4,069	0.02%
2022/07/04	0	0.00	1	122.00	120.00	-1	4,097	-0.02%
2022/07/01	13	126.50	13	126.46	120.50	0	4,215	0.00%
2022/06/30	7	127.64	10	127.90	127.50	-3	4,202	-0.07%
2022/06/29	2	131.50	1	129.50	131.00	1	4,259	0.02%
2022/06/28	6	128.00	3	130.50	128.50	3	4,339	0.07%
2022/06/27	3	129.00	6.2	128.70	130.00	-3.2	4,514	-0.07%
2022/06/24	4	124.38	4	124.38	123.50	0	4,673	0.00%
2022/06/23	1.1	126.51	0	0.00	124.50	1.1	4,710	0.02%
2022/06/22	5.1	133.14	3	131.50	127.50	2.1	4,936	0.04%
2022/06/21	0	135.00	0.2	134.00	136.00	-0.1	5,288	0.00%
2022/06/20	5	137.10	1	135.00	133.50	4	5,394	0.07%
2022/06/17	7	141.43	58	140.22	142.50	-51	5,378	-0.95%
2022/06/16	6	139.83	3	142.83	138.00	3	5,459	0.06%
2022/06/15	5	145.40	2	145.00	143.00	3	5,654	0.05%
2022/06/14	24	145.98	26	145.71	145.50	-2	5,779	-0.03%
2022/06/13	10	146.90	8	148.38	147.00	2	5,721	0.03%
2022/06/10	7.3	146.31	4.4	146.23	148.00	2.9	5,721	0.05%
2022/06/09	11.1	143.60	70.2	144.96	145.50	-59.1	5,868	-1.01%
2022/06/08	79	140.82	103.6	143.89	139.50	-24.6	6,113	-0.40%	大賣/
2022/06/07	1.3	135.68	1	136.49	136.50	0.3	6,370	0.00%
2022/06/06	3.3	135.76	4	136.38	136.00	-0.7	6,527	-0.01%
2022/06/02	5.4	134.57	3	135.17	135.50	2.4	6,602	0.04%
2022/06/01	0.5	136.13	0	0.00	135.00	0.5	6,668	0.01%
2022/05/31	1	135.50	0	0.00	136.50	1	6,704	0.01%
2022/05/30	0.4	135.50	2.1	135.76	135.50	-1.7	6,793	-0.02%
2022/05/27	3.2	132.95	4	133.00	130.50	-0.8	6,808	-0.01%
2022/05/26	2.2	129.63	1	130.00	129.50	1.2	6,967	0.02%
2022/05/25	0	0.00	5	129.20	131.50	-5	7,006	-0.07%
2022/05/24	2.1	128.80	1	128.50	127.00	1.1	7,106	0.01%
2022/05/23	0	0.00	3	133.50	132.00	-3	7,204	-0.04%
2022/05/20	1.1	130.54	1	129.50	130.50	0.1	7,243	0.00%
2022/05/19	45.2	126.50	2	127.75	129.50	43.2	7,301	0.59%
2022/05/18	81.3	132.35	1	132.50	131.00	80.3	7,307	1.10%
2022/05/17	4.2	130.45	3	131.83	131.50	1.2	7,458	0.02%
2022/05/16	5.1	128.20	8	128.94	128.50	-2.9	7,425	-0.04%
2022/05/13	0.2	125.41	3	125.83	126.00	-2.9	7,444	-0.04%
2022/05/12	3.2	123.45	5	121.60	119.50	-1.8	7,558	-0.02%
2022/05/11	2	127.50	1	128.00	126.50	1	7,525	0.01%
2022/05/10	3.1	124.39	8	124.75	129.00	-4.9	7,561	-0.07%
2022/05/09	6.2	129.10	71	129.65	128.50	-64.9	7,621	-0.85%
2022/05/06	11.1	130.83	4	131.50	132.50	7.1	7,638	0.09%
2022/05/05	0.5	135.74	2	133.25	136.00	-1.5	7,638	-0.02%
2022/05/04	6.1	129.34	4	130.50	129.50	2.1	7,673	0.03%
2022/05/03	1.1	131.45	0	0.00	131.50	1.1	7,634	0.01%
2022/04/29	1.3	131.63	0	0.00	129.50	1.3	7,654	0.02%
2022/04/28	1.2	131.52	4	132.00	131.50	-2.8	7,704	-0.04%
2022/04/27	5.3	131.27	87	130.70	134.00	-81.7	7,728	-1.06%
2022/04/26	5.4	134.30	7	133.00	132.50	-1.6	7,783	-0.02%
2022/04/25	5.6	136.45	7	136.21	135.00	-1.5	7,766	-0.02%
2022/04/22	12.9	144.75	1	147.00	143.00	11.9	7,732	0.15%
2022/04/21	2.1	149.97	1.1	149.95	147.50	1	7,729	0.01%
2022/04/20	51	149.52	0	0.00	150.00	51	7,722	0.66%
2022/04/18	58	141.16	39	143.03	143.00	19	7,664	0.25%
2022/04/15	8.1	148.10	2	146.75	145.00	6.1	7,628	0.08%
2022/04/13	0.1	155.38	1	154.00	153.00	-0.9	7,598	-0.01%
2022/04/12	2	153.00	1	155.00	155.00	1	7,586	0.01%
2022/04/11	13.1	158.80	4.1	159.21	156.50	9	7,647	0.12%
2022/04/08	4.1	154.45	5.2	154.40	156.50	-1.1	7,480	-0.01%
2022/04/07	57	155.39	4	156.00	150.00	53	7,424	0.71%
2022/04/06	5	159.90	2	159.50	161.00	3	7,301	0.04%
2022/04/01	5	162.50	9	163.83	163.00	-4	7,260	-0.06%
2022/03/31	4	161.51	3.1	161.19	163.00	0.9	7,208	0.01%
2022/03/30	6.1	165.08	59.6	164.92	165.50	-53.5	7,205	-0.74%
2022/03/29	47	163.62	145	162.65	161.00	-98	7,342	-1.33%	大賣/
2022/03/28	6.2	160.60	9	160.56	159.50	-2.8	7,245	-0.04%
2022/03/25	29.4	163.58	7.1	158.94	158.00	22.3	7,221	0.31%
2022/03/24	9.1	163.44	21.2	162.21	165.00	-12.1	6,980	-0.17%
2022/03/23	9	159.28	5	158.42	155.00	4	6,606	0.06%
2022/03/22	4.1	157.97	1.1	158.91	158.00	3	6,507	0.05%
2022/03/21	9	157.50	1	158.00	157.50	8	6,490	0.12%
2022/03/18	18	160.86	23.2	163.94	159.00	-5.2	6,384	-0.08%
2022/03/17	11	159.05	14.1	157.84	160.00	-3.1	6,173	-0.05%
2022/03/16	6	152.41	2	151.50	151.00	4	6,063	0.07%
2022/03/15	58.3	155.24	2.2	153.84	151.00	56.1	6,161	0.91%
2022/03/14	64.1	158.68	13	158.73	160.00	51.1	6,045	0.85%
2022/03/11	24.1	158.08	82	161.30	163.00	-57.9	5,795	-1.00%
2022/03/10	26.3	158.11	20.8	158.59	155.00	5.5	5,405	0.10%
2022/03/09	7.1	147.73	53.2	150.52	153.00	-46.1	4,886	-0.94%
2022/03/08	6.2	144.42	6.3	145.62	143.00	-0.1	4,810	0.00%
2022/03/07	42.4	144.72	4	145.25	142.50	38.4	4,772	0.80%
2022/03/04	5	150.00	4	152.37	149.00	1	4,810	0.02%
2022/03/03	7	152.64	1	151.00	150.50	6	4,844	0.12%
2022/03/02	4	149.38	5.1	151.14	153.00	-1.1	4,843	-0.02%
2022/03/01	7	149.64	10	149.10	151.00	-3	4,828	-0.06%
2022/02/25	8.1	143.76	10.2	144.88	143.50	-2.1	4,754	-0.04%
2022/02/24	25.2	146.30	16	143.50	143.50	9.2	4,908	0.19%
2022/02/23	1	146.00	5.1	149.26	152.00	-4.1	4,901	-0.08%
2022/02/22	4.2	145.62	4	146.00	146.50	0.2	4,942	0.00%
2022/02/21	2	147.26	3.2	148.79	150.00	-1.2	5,527	-0.02%
2022/02/18	0.2	144.73	2.4	146.21	148.00	-2.2	5,693	-0.04%
2022/02/17	127.1	144.59	5.6	146.83	144.50	121.6	5,821	2.09%	大買/鉅額交易
2022/02/16	0	0.00	4.1	145.52	145.00	-4.1	5,863	-0.07%
2022/02/15	6.6	144.58	6	145.25	143.00	0.6	5,936	0.01%
2022/02/14	16.1	146.47	14.2	145.69	144.00	1.8	6,110	0.03%
2022/02/11	0.1	142.31	2	142.50	143.50	-1.9	6,116	-0.03%
2022/02/10	18.1	144.22	16.2	142.49	143.00	1.8	6,261	0.03%
2022/02/09	9.1	141.79	15	143.83	146.00	-5.9	6,378	-0.09%
2022/02/08	1	139.00	4	139.62	140.50	-3	6,471	-0.05%
2022/02/07	1	135.50	1	136.00	136.50	0	6,679	0.00%
2022/01/26	20.1	139.15	20	138.65	136.00	0.1	7,033	0.00%
2022/01/25	10.1	134.81	11.4	135.36	135.00	-1.3	7,384	-0.02%
2022/01/24	3.5	129.69	3.1	130.61	134.00	0.4	8,137	0.00%
2022/01/21	16.3	134.93	38.3	136.11	132.00	-22.1	8,654	-0.25%
2022/01/20	2.2	133.29	1	133.00	132.50	1.2	8,884	0.01%
2022/01/19	13	136.47	16	137.03	137.00	-3	9,719	-0.03%
2022/01/18	4	132.13	2	132.75	132.00	2	10,566	0.02%
2022/01/17	1.1	128.58	2	131.00	133.00	-0.9	11,043	-0.01%
2022/01/14	3.5	125.13	2	127.50	131.00	1.5	11,166	0.01%
2022/01/13	3.3	128.47	2	130.50	127.50	1.3	11,282	0.01%
2022/01/12	5.2	130.41	3	132.50	130.50	2.2	11,387	0.02%
2022/01/11	8.4	133.31	1	135.00	132.50	7.4	11,608	0.06%
2022/01/10	0.3	136.63	0	0.00	136.00	0.3	11,716	0.00%
2022/01/07	8.7	136.61	6	135.92	135.50	2.7	11,879	0.02%
2022/01/06	3.8	139.82	1	141.00	140.50	2.8	12,081	0.02%
2022/01/05	10.3	144.35	4	146.75	143.00	6.3	12,411	0.05%
2022/01/04	7	151.70	26.5	152.08	148.50	-19.5	12,618	-0.15%
2022/01/03	16	149.99	17	147.62	147.00	-1	12,823	-0.01%
2021/12/30	2.1	146.52	2	148.00	148.00	0.1	12,927	0.00%
2021/12/29	1.1	145.04	4	145.88	147.50	-2.9	12,991	-0.02%
2021/12/28	1.1	144.55	0	0.00	144.50	1.1	13,027	0.01%
2021/12/27	2.1	144.55	4	144.75	145.00	-1.9	13,055	-0.01%
2021/12/24	1.1	146.10	4	146.88	147.00	-3	13,071	-0.02%
2021/12/23	18.1	152.08	28	152.14	147.50	-10	12,993	-0.08%
2021/12/22	6	145.08	7	144.14	145.00	-1	12,687	-0.01%
2021/12/21	1	142.00	3	141.02	142.50	-2	12,613	-0.02%
2021/12/20	3	138.00	3	137.67	137.00	0	12,602	0.00%
2021/12/17	7.3	135.73	9	135.56	135.00	-1.7	12,623	-0.01%
2021/12/16	6.1	138.36	4	139.50	138.00	2.1	12,626	0.02%
2021/12/15	1.2	134.99	4	136.25	139.50	-2.8	12,633	-0.02%
2021/12/14	7.7	138.82	7	136.21	135.00	0.7	12,647	0.01%
2021/12/13	9.4	140.35	12	140.92	141.00	-2.6	12,659	-0.02%
2021/12/10	16.3	143.56	7	143.21	142.50	9.3	12,728	0.07%
2021/12/09	14.1	147.51	16.2	146.70	146.50	-2.1	13,015	-0.02%
2021/12/08	7.1	142.00	12	142.79	142.50	-4.9	12,898	-0.04%
2021/12/07	8	141.44	3	142.00	141.00	5	12,952	0.04%
2021/12/06	10	140.05	9	141.06	144.00	1	13,030	0.01%
2021/12/03	1	140.50	5	141.70	142.00	-4	13,053	-0.03%
2021/12/02	14.3	141.54	3	139.33	139.00	11.3	13,121	0.09%
2021/12/01	11	142.27	12	142.92	145.50	-1	13,177	-0.01%
2021/11/30	8	145.07	4	145.50	144.50	4	13,208	0.03%
2021/11/29	7.1	139.41	11	142.14	145.50	-3.9	13,291	-0.03%
2021/11/26	16.3	141.62	12	141.13	142.50	4.3	13,330	0.03%
2021/11/25	9.1	147.60	9	149.22	145.50	0.1	13,659	0.00%
2021/11/24	10.3	146.81	8.2	147.83	147.50	2.1	13,788	0.02%
2021/11/23	28.6	152.22	25	152.62	148.50	3.6	14,060	0.03%
2021/11/22	10	154.10	10.1	152.77	150.00	-0.1	14,771	0.00%
2021/11/19	17.1	157.38	10.3	158.05	157.00	6.8	15,030	0.05%
2021/11/18	78.7	161.32	84	161.16	155.50	-5.3	15,321	-0.03%
2021/11/17	21	157.24	17	158.41	155.00	4	15,486	0.03%
2021/11/16	22	157.02	24	157.90	155.50	-2	15,748	-0.01%
2021/11/15	25.3	153.97	18.1	154.29	160.00	7.2	16,121	0.04%
2021/11/12	18	151.78	16	152.25	151.50	2	16,089	0.01%
2021/11/11	21.2	151.41	21	152.02	151.50	0.2	16,228	0.00%
2021/11/10	11.2	145.70	15	146.77	150.00	-3.8	16,164	-0.02%
2021/11/09	26	149.21	22	149.41	149.50	4	16,175	0.02%
2021/11/08	18	149.31	12.1	148.38	149.50	5.9	16,223	0.04%
2021/11/05	17	149.82	14	150.36	151.50	3	16,311	0.02%
2021/11/04	17	150.85	20.5	149.78	149.00	-3.5	16,569	-0.02%
2021/11/03	33.1	153.84	35.2	154.35	156.00	-2.1	16,566	-0.01%
2021/11/02	42.3	161.29	34.3	159.31	154.00	8	16,636	0.05%
2021/11/01	54.3	172.51	39	172.35	171.00	15.3	16,465	0.09%
2021/10/29	28	167.32	31.5	168.82	171.50	-3.5	15,738	-0.02%
2021/10/28	11.5	150.44	19.2	151.94	156.00	-7.7	15,275	-0.05%
2021/10/27	50.1	153.41	46.3	154.62	153.50	3.8	15,079	0.02%
2021/10/26	24.3	148.64	23	150.69	149.00	1.3	14,249	0.01%
2021/10/25	6	135.92	8	139.56	140.50	-2	13,356	-0.01%
2021/10/22	7.1	124.28	10	125.55	128.00	-2.9	12,987	-0.02%
2021/10/21	3	125.67	3.1	125.88	122.50	-0.1	12,962	0.00%
2021/10/20	9	125.11	12	125.00	124.00	-3	12,892	-0.02%
2021/10/19	10	124.90	21	125.10	122.00	-11	12,971	-0.08%
2021/10/18	12	121.17	2.1	120.78	119.50	9.9	12,996	0.08%
2021/10/15	8	119.95	4.3	118.76	123.00	3.8	13,226	0.03%
2021/10/14	12	120.05	15	118.80	118.50	-3	13,152	-0.02%
2021/10/13	7	122.00	10	123.15	122.00	-3	13,025	-0.02%
2021/10/12	11.1	121.42	9	121.11	120.00	2.1	12,778	0.02%
2021/10/08	26.1	120.63	26.5	119.92	120.00	-0.4	12,660	0.00%
2021/10/07	2	111.50	8	113.75	116.50	-6	12,398	-0.05%
2021/10/06	5	107.60	4	108.75	107.00	1	12,727	0.01%
2021/10/05	2	103.50	2	103.00	106.00	0	12,910	0.00%
2021/10/04	2	102.00	3	103.00	101.00	-1	12,941	-0.01%
2021/10/01	2	107.00	0.2	107.46	102.00	1.8	13,020	0.01%
2021/09/30	1	108.01	3	108.83	109.50	-2	13,179	-0.02%
2021/09/29	2	107.00	1.1	106.03	106.00	0.9	13,429	0.01%
2021/09/27	0	113.00	0	0.00	112.00	0	13,709	0.00%
2021/09/24	5	112.60	7	111.64	111.00	-2	13,859	-0.01%
2021/09/23	2	109.00	1	109.50	108.50	1	13,951	0.01%
2021/09/22	3	107.83	10	108.55	109.00	-7	14,260	-0.05%
2021/09/17	1	111.50	3	111.00	112.00	-2	14,509	-0.01%
2021/09/16	8	112.88	28	109.79	109.50	-20	14,585	-0.14%
2021/09/15	11	113.14	4	111.75	112.50	7	14,619	0.05%
2021/09/14	22.4	118.50	35.1	118.48	115.50	-12.7	14,525	-0.09%
2021/09/13	2	113.25	2	114.75	112.50	0	14,174	0.00%
2021/09/10	4	113.00	1	112.00	112.00	3	14,098	0.02%
2021/09/09	2.1	113.98	5	113.30	113.00	-2.9	14,010	-0.02%
2021/09/08	0	0.00	2	107.75	107.50	-2	13,904	-0.01%
2021/09/07	1	110.00	5	107.70	112.00	-4	13,856	-0.03%
2021/09/06	16	112.59	4	112.87	112.50	12	13,734	0.09%
2021/09/03	3	114.33	1	113.99	112.00	2	13,593	0.01%
2021/09/02	23.1	114.28	15	113.73	114.00	8.1	13,504	0.06%
2021/09/01	17	118.59	14	119.65	118.00	3	13,317	0.02%
2021/08/31	15.1	122.76	15	124.50	122.00	0.1	13,191	0.00%
2021/08/30	4	120.88	1	119.00	122.00	3	12,758	0.02%
2021/08/27	32	120.81	9	122.06	121.00	23	12,572	0.18%
2021/08/26	16	127.22	61	126.61	125.00	-45	12,189	-0.37%
2021/08/25	16	117.44	13	117.77	119.00	3	11,297	0.03%
2021/08/24	17.1	124.34	23.3	124.56	122.00	-6.2	10,933	-0.06%
2021/08/23	70.1	123.70	45	123.68	125.50	25.1	10,497	0.24%
2021/08/20	16	112.94	21	114.62	119.00	-5	9,685	-0.05%
2021/08/19	16.1	110.82	16	112.84	108.50	0.1	9,177	0.00%
2021/08/18	9	105.62	10	105.40	109.50	-1	8,628	-0.01%
2021/08/17	5.1	105.82	7	106.64	101.00	-2	8,435	-0.02%
2021/08/16	8.3	105.01	9	104.83	105.00	-0.7	8,195	-0.01%
2021/08/13	4.1	109.46	6.1	108.99	106.00	-2	8,024	-0.03%
2021/08/12	7.1	107.52	10.1	108.44	110.50	-3	7,854	-0.04%
2021/08/11	11.1	107.32	18.4	108.76	106.00	-7.3	7,645	-0.10%
2021/08/10	28.1	120.66	15	121.50	117.50	13.1	7,389	0.18%
2021/08/09	33.9	120.18	35	119.67	117.50	-1.1	6,966	-0.02%
2021/08/06	55.5	124.01	24	124.81	121.50	31.5	6,723	0.47%
2021/08/05	25	120.34	23	120.91	121.00	2	6,276	0.03%
2021/08/04	23	117.09	20	115.75	112.00	3	6,025	0.05%
2021/08/02	12	113.10	13	116.27	118.00	-1	5,880	-0.02%
2021/07/30	5	111.10	4	109.75	107.50	1	5,758	0.02%
2021/07/29	0	0.00	1	108.00	113.00	-1	5,699	-0.02%
2021/07/28	1	109.00	1	112.50	107.50	0	5,626	0.00%
2021/07/27	4	111.88	2.1	112.95	110.50	1.9	5,535	0.04%
2021/07/26	3.1	121.32	2	119.25	119.50	1.1	5,446	0.02%
2021/07/23	9.1	120.75	20.2	117.21	117.50	-11.1	5,393	-0.21%
2021/07/22	2.2	129.56	1.2	126.78	128.00	1	5,200	0.02%
2021/07/21	18.1	129.67	13.3	127.60	131.50	4.8	4,918	0.10%
2021/07/20	1	121.02	3	122.49	120.50	-2	4,568	-0.04%
2021/07/19	3	126.00	3	125.67	124.00	0	4,463	0.00%
2021/07/16	10.2	122.17	8	121.94	122.00	2.2	4,377	0.05%
2021/07/15	0.2	121.50	2	122.50	121.50	-1.8	4,269	-0.04%
2021/07/14	6	115.33	4	114.25	113.00	2	4,147	0.05%
2021/07/13	7	125.22	5	126.80	117.00	2	4,066	0.05%
2021/07/12	2	119.25	5	119.60	122.50	-3	3,624	-0.08%
2021/07/09	5	110.60	2	110.25	111.50	3	3,379	0.09%
2021/07/08	2	111.50	1	114.00	111.50	1	3,383	0.03%
2021/07/07	12	113.67	11	114.50	112.50	1	3,450	0.03%
2021/07/06	7	108.86	9	111.06	114.00	-2	3,279	-0.06%
2021/07/05	3	109.33	1	111.00	112.50	2	3,071	0.07%
2021/07/02	5	98.38	14	99.65	102.50	-9	2,919	-0.31%
2021/07/01	11	98.39	7	97.29	93.50	4	2,734	0.15%
2021/06/30	22.1	100.33	15	99.49	99.70	7.1	2,545	0.28%
2021/06/29	28	102.30	36.2	101.34	102.50	-8.2	2,432	-0.34%
2021/06/28	14	93.44	23	93.68	96.20	-9	2,133	-0.42%
2021/06/25	0	0.00	7	92.27	92.90	-7	1,856	-0.38%
2021/06/24	6	83.08	3	82.77	84.50	3	1,734	0.17%
2021/06/23	5	80.02	8	79.56	79.70	-3	1,647	-0.18%
2021/06/18	1	79.00	0	0.00	78.00	1	1,629	0.06%
2021/06/17	0	0.00	6	79.40	79.20	-6	1,628	-0.37%
2021/06/16	8	78.75	2	81.20	78.10	6	1,635	0.37%
2021/06/15	1	78.90	1	80.00	80.50	0	1,619	0.00%
2021/06/11	1	77.50	0	0.00	77.60	1	1,603	0.06%
2021/06/09	1	76.00	0	0.00	76.00	1	1,610	0.06%
2021/06/08	5	76.90	5	78.10	78.40	0	1,621	0.00%
2021/06/07	1	77.70	0	0.00	77.60	1	1,634	0.06%
2021/06/04	4	78.18	4	79.18	78.40	0	1,639	0.00%
2021/06/03	0	0.00	1	78.30	78.20	-1	1,647	-0.06%
2021/06/02	7	78.27	7	79.07	79.00	0	1,652	0.00%
2021/05/31	17	76.35	16	75.45	76.70	1	1,640	0.06%
2021/05/28	0	0.00	2	73.30	73.00	-2	1,638	-0.12%
2021/05/26	0	0.00	1	70.80	72.00	-1	1,748	-0.06%
2021/05/25	2	71.75	4	71.78	70.60	-2	1,764	-0.11%
2021/05/24	6	69.75	9	68.29	70.00	-3	1,761	-0.17%
2021/05/21	1	66.20	6	66.83	66.70	-5	1,777	-0.28%
2021/05/20	3	65.40	2	66.30	65.40	1	1,809	0.06%
2021/05/19	2	64.95	5	65.24	66.10	-3	1,818	-0.16%
2021/05/18	2	61.95	4	63.63	64.10	-2	1,857	-0.11%
2021/05/17	6	59.83	1	58.00	58.30	5	1,864	0.27%
2021/05/14	2	65.80	3	64.03	63.40	-1	1,841	-0.05%
2021/05/13	2	62.90	3	64.20	64.80	-1	1,831	-0.05%
2021/05/12	12	64.46	3	65.33	64.60	9	1,831	0.49%
2021/05/11	5	73.52	5	74.14	70.00	0	1,798	0.00%
2021/05/10	6	77.15	2	77.80	76.80	4	1,778	0.22%
2021/05/07	6	76.82	6	75.08	77.10	0	1,777	0.00%
2021/05/05	1	76.50	1	77.10	75.80	0	1,765	0.00%
2021/05/04	5	76.00	3	77.00	76.40	2	1,751	0.11%
2021/05/03	2	85.05	6	84.77	82.00	-4	1,718	-0.23%
2021/04/29	3	85.70	15	85.46	86.90	-12	1,687	-0.71%
2021/04/28	9	84.74	2	84.45	85.00	7	1,649	0.42%
2021/04/27	7	82.43	7	83.06	82.20	0	1,636	0.00%
2021/04/26	11	81.90	11	82.48	81.90	0	1,634	0.00%
2021/04/23	16	80.79	16	80.93	81.00	0	1,633	0.00%
2021/04/22	6	81.42	6	83.08	80.80	0	1,644	0.00%
2021/04/21	1	81.40	0	0.00	81.30	1	1,621	0.06%
2021/04/19	3	82.63	7	82.31	81.50	-4	1,617	-0.25%
2021/04/16	11	84.46	6	86.07	84.40	5	1,596	0.31%
2021/04/15	1	84.02	0	0.00	84.60	1	1,604	0.06%
2021/04/14	16	84.28	3.2	84.57	86.00	12.9	1,586	0.81%
2021/04/13	22.2	88.85	30	86.30	83.10	-7.9	1,505	-0.52%
2021/04/09	3	76.13	12	77.52	80.90	-9	1,318	-0.68%
2021/04/08	7	73.97	9	74.70	73.60	-2	1,267	-0.16%
2021/04/07	1	74.30	2	74.00	74.00	-1	1,312	-0.08%
2021/04/06	2	74.25	0	0.00	73.90	2	1,353	0.15%
2021/04/01	6	75.08	9	74.72	73.90	-3	1,456	-0.21%
2021/03/31	13	75.45	4	75.75	76.60	9	1,521	0.59%
2021/03/30	1	73.00	0	0.00	73.00	1	1,501	0.07%
2021/03/29	1	72.50	2	72.40	72.10	-1	1,488	-0.07%
2021/03/24	3	69.93	1	70.60	69.80	2	1,507	0.13%
2021/03/23	1	70.50	0	0.00	70.20	1	1,519	0.07%
2021/03/22	0	0.00	0.2	70.80	70.80	-0.2	1,538	-0.01%
2021/03/19	6	70.70	0	0.00	70.80	6	1,558	0.39%
2021/03/16	1	72.80	1	73.60	72.20	0	1,549	0.00%
2021/03/15	0	0.00	1	73.50	73.20	-1	1,548	-0.06%
2021/03/12	0	73.60	1	73.10	73.50	-1	1,547	-0.06%
2021/03/11	0	0.00	2	72.75	73.60	-2	1,531	-0.13%
2021/03/10	3	71.70	0	0.00	71.10	3	1,544	0.19%
2021/03/05	0	0.00	3	71.90	70.70	-3	1,521	-0.20%
2021/03/03	1	71.70	0	70.00	71.30	1	1,525	0.06%
2021/03/02	8	72.55	21	74.20	70.10	-13	1,557	-0.83%
2021/02/26	7	74.83	7	74.13	73.50	0	1,526	0.00%
2021/02/25	3	72.13	4	71.73	70.50	-1	1,454	-0.07%
2021/02/24	7	70.11	3	71.00	69.50	4	1,428	0.28%
2021/02/23	1	69.60	1	70.30	70.80	0	1,412	0.00%
2021/02/22	8	70.36	3.2	70.13	71.00	4.8	1,385	0.35%
2021/02/19	1	67.00	0	66.10	68.00	1	1,347	0.07%
2021/02/18	2	67.80	4	67.33	68.00	-2	1,331	-0.15%
2021/02/17	1	64.10	1	64.20	64.50	0	1,283	0.00%
2021/02/05	0	61.80	0.1	61.10	62.10	-0.1	1,265	-0.01%
2021/02/04	2	62.70	1	62.00	61.80	1	1,261	0.08%
2021/02/03	0.1	61.52	3	62.43	62.20	-2.9	1,255	-0.23%
2021/02/02	0	0.00	2	60.85	61.00	-2	1,236	-0.16%
2021/02/01	3	58.07	19.3	58.88	59.00	-16.3	1,220	-1.33%
2021/01/29	2	60.45	0	0.00	59.70	2	1,211	0.17%
2021/01/28	0	0.00	1	59.40	60.90	-1	1,197	-0.08%
2021/01/27	1	62.10	0.1	61.80	61.40	0.9	1,179	0.08%
2021/01/26	1	62.40	0	0.00	61.80	1	1,177	0.08%
2021/01/25	1	63.60	2	62.85	63.20	-1	1,172	-0.09%
2021/01/21	0	0.00	11	61.53	61.30	-11	1,158	-0.95%
2021/01/20	1	63.60	1	63.30	61.70	0	1,151	0.00%
2021/01/19	1	65.80	1	66.00	65.20	0	1,133	0.00%
2021/01/18	0	0.00	1	64.90	65.30	-1	1,123	-0.09%
2021/01/15	2	67.30	1	69.60	66.90	1	1,111	0.09%
2021/01/14	1	67.70	6	68.60	69.40	-5	1,092	-0.46%
2021/01/13	1	66.80	1	67.30	67.20	0	1,073	0.00%
2021/01/12	4	66.68	0	0.00	65.60	4	1,065	0.38%
2021/01/11	3	68.53	0	0.00	68.60	3	1,047	0.29%
2021/01/08	12	69.39	5	70.04	68.00	7	1,032	0.68%
2021/01/07	2	67.65	2	68.15	67.20	0	986	0.00%
2021/01/06	3	68.27	0	0.00	67.00	3	975	0.31%
2021/01/05	1	70.60	1	69.90	69.90	0	946	0.00%
2021/01/04	5	71.18	3	71.67	71.50	2	927	0.22%
2020/12/31	9	70.67	2	71.75	70.00	7	896	0.78%
2020/12/30	42	72.54	5	71.74	71.50	37	872	4.24%
2020/12/29	2	70.95	7	70.44	69.80	-5	811	-0.62%
2020/12/28	6	73.37	4	74.35	73.50	2	763	0.26%
2020/12/25	3	67.63	16	67.65	68.90	-13	647	-2.01%
2020/12/24	2	63.30	4	63.30	62.70	-2	540	-0.37%
2020/12/22	1	61.70	0	0.00	59.30	1	520	0.19%
2020/12/21	3	62.83	2	64.70	62.40	1	516	0.19%
2020/12/17	2	62.35	0	0.00	61.50	2	496	0.40%
2020/12/16	1	61.60	1	62.80	62.50	0	498	0.00%
2020/12/15	2	61.55	3	61.57	61.30	-1	480	-0.21%
2020/12/14	1	60.00	2	61.10	60.60	-1	453	-0.22%
2020/12/11	0	0.00	1	61.80	60.40	-1	451	-0.22%
2020/12/10	0	0.00	1	59.70	61.30	-1	451	-0.22%
2020/12/08	1	60.60	1	61.80	60.50	0	447	0.00%
2020/12/07	2	61.90	0	0.00	61.00	2	445	0.45%
2020/12/04	1	62.20	3	61.77	62.00	-2	441	-0.45%
2020/12/03	1	60.50	1	60.20	59.20	0	417	0.00%
2020/12/02	1	59.20	0	0.00	59.80	1	420	0.24%
2020/12/01	1	58.80	0	0.00	59.10	1	429	0.23%
2020/11/30	2	60.10	5	59.60	59.50	-3	439	-0.68%
2020/11/27	1	61.10	1	62.30	60.10	0	458	0.00%
2020/11/26	5.1	59.03	10	60.84	61.90	-4.9	563	-0.88%
2020/11/25	3	58.80	3	57.87	57.10	0	569	0.00%
2020/11/24	1	56.00	0	0.00	56.30	1	559	0.18%
2020/11/23	0	0.00	1	56.20	56.10	-1	564	-0.18%
2020/11/17	1	55.50	0	0.00	55.40	1	568	0.18%
2020/11/09	1	55.40	3	56.30	55.20	-2	583	-0.34%
2020/11/04	0	0.00	1	53.40	53.60	-1	582	-0.17%
2020/11/03	1	53.80	0	0.00	54.00	1	584	0.17%
2020/10/26	1	55.20	0	0.00	55.10	1	588	0.17%
2020/10/07	1	58.20	0	0.00	58.20	1	669	0.15%
2020/09/25	1	56.80	0	0.00	56.10	1	861	0.12%
2020/09/22	2	61.25	0	0.00	61.10	2	863	0.23%
2020/09/21	0	0.00	1	63.30	62.80	-1	861	-0.12%
2020/09/15	1	61.20	0	0.00	61.00	1	839	0.12%
2020/09/11	0	0.00	1	59.30	58.20	-1	827	-0.12%
2020/09/10	0	0.00	9	58.78	58.80	-9	825	-1.09%
2020/09/08	2	60.30	3	60.77	60.20	-1	823	-0.12%
2020/09/07	6	62.47	6	63.87	61.70	0	825	0.00%
2020/09/02	7	64.10	1	63.80	63.60	6	831	0.72%
2020/09/01	11	67.29	7	67.26	66.00	4	811	0.49%
2020/08/31	7	63.36	10	64.09	65.00	-3	690	-0.43%
2020/08/27	0	0.00	4	58.65	58.20	-4	705	-0.57%
2020/08/25	0	0.00	7	56.90	57.00	-7	704	-0.99%
2020/08/24	1	55.10	1	55.70	55.40	0	702	0.00%
2020/08/21	1	55.10	1	56.00	55.20	0	704	0.00%
2020/08/19	14	58.49	4	57.60	57.50	10	699	1.43%
2020/08/11	0	0.00	2	58.20	57.70	-2	702	-0.28%
2020/08/06	2	60.50	0	0.00	59.50	2	715	0.28%
2020/08/05	1	60.90	0	0.00	60.90	1	723	0.14%
2020/07/31	1	59.80	1	60.70	59.80	0	734	0.00%
2020/07/29	0	0.00	1	58.80	58.50	-1	753	-0.13%
2020/07/28	1	57.60	0	0.00	57.50	1	762	0.13%
2020/07/23	3	63.33	3	62.53	63.90	0	845	0.00%
2020/07/22	1	61.60	2	61.85	61.40	-1	830	-0.12%
2020/07/20	1	60.50	0	0.00	60.50	1	829	0.12%
2020/07/17	1	61.00	3	62.70	61.00	-2	835	-0.24%
2020/07/15	1	59.60	0	0.00	59.60	1	825	0.12%
2020/07/14	1	60.60	0	0.00	60.10	1	838	0.12%
2020/07/10	2	59.95	0	0.00	59.70	2	855	0.23%
2020/07/09	4	64.23	2	65.90	61.80	2	861	0.23%
2020/07/08	8	64.76	1	66.00	64.60	7	842	0.83%
2020/07/07	10	65.60	6	64.75	65.60	4	784	0.51%
2020/07/06	3	60.30	1	60.30	59.70	2	710	0.28%
2020/07/03	1	60.80	1	62.20	60.30	0	711	0.00%
2020/07/02	0	0.00	1	59.80	60.20	-1	710	-0.14%
2020/07/01	1	58.60	1	59.90	58.40	0	702	0.00%
2020/06/30	1	58.60	0	0.00	58.60	1	697	0.14%
2020/06/16	1	59.10	0	0.00	59.00	1	706	0.14%
2020/06/09	4	64.08	3	65.37	63.50	1	727	0.14%
2020/06/08	0	0.00	10	62.75	62.50	-10	713	-1.40%
2020/06/05	2	63.85	0	0.00	63.70	2	708	0.28%
2020/06/04	2	67.05	3	66.63	65.00	-1	707	-0.14%
2020/06/03	10	62.64	3	61.23	64.10	7	663	1.05%
2020/06/02	2	58.35	4	58.45	58.30	-2	641	-0.31%
2020/05/28	1	57.50	0	0.00	56.00	1	631	0.16%
2020/05/27	1	56.80	0	0.00	57.40	1	630	0.16%
2020/05/26	2	56.40	0	0.00	56.20	2	631	0.32%
2020/05/22	2	57.40	0	0.00	56.50	2	629	0.32%
2020/05/21	0	0.00	1	58.80	58.10	-1	626	-0.16%
2020/05/20	1	57.20	0	0.00	57.80	1	624	0.16%
2020/05/18	1	56.80	1	58.80	58.20	0	625	0.00%
2020/05/15	2	58.40	0	0.00	58.30	2	621	0.32%
2020/05/13	1	64.30	0	0.00	64.20	1	605	0.17%
2020/05/12	5	64.92	1	65.10	64.10	4	605	0.66%
2020/05/11	1	64.10	0	0.00	64.50	1	596	0.17%
2020/05/07	0	0.00	1	63.80	62.60	-1	582	-0.17%
2020/05/06	1	62.10	0	0.00	62.40	1	579	0.17%
2020/05/05	0	0.00	9	64.33	63.10	-9	574	-1.57%
2020/05/04	7	62.34	0	0.00	62.70	7	567	1.23%
2020/04/30	0	0.00	2	63.85	63.90	-2	565	-0.35%
2020/04/29	2	64.25	0	0.00	63.00	2	553	0.36%
2020/04/28	0	0.00	1	58.50	60.00	-1	496	-0.20%
2020/04/27	0	0.00	1	54.70	54.60	-1	481	-0.21%
2020/04/22	2	52.10	1	54.00	54.00	1	472	0.21%
2020/04/21	1	54.60	1	54.50	54.00	0	463	0.00%
2020/04/10	0	0.00	2	45.70	46.40	-2	383	-0.52%
2020/04/08	0	0.00	1	44.30	44.20	-1	379	-0.26%
2020/04/07	0	0.00	1	42.80	43.20	-1	375	-0.27%
2020/03/31	0	0.00	1	40.00	39.20	-1	375	-0.27%
2020/03/27	2	41.23	0	0.00	40.50	2	409	0.49%
2020/03/26	2	37.00	0	0.00	38.95	2	405	0.49%
2020/03/25	0	0.00	1	36.50	36.55	-1	400	-0.25%
2020/03/18	0	0.00	1	37.20	36.30	-1	385	-0.26%
2020/03/17	3	38.85	0	0.00	37.70	3	375	0.80%
2020/03/16	3	44.85	0	0.00	41.80	3	360	0.83%
2020/03/13	1	44.20	1	44.00	45.25	0	350	0.00%
2020/02/20	0	0.00	1	69.20	67.90	-1	296	-0.34%
2020/01/30	0	0.00	2	70.50	67.70	-2	287	-0.70%
2020/01/09	0	0.00	1	75.40	74.70	-1	299	-0.33%
2019/12/25	2	79.50	1	77.70	79.00	1	296	0.34%
2019/12/23	0	0.00	1	75.60	75.40	-1	264	-0.38%
2019/12/20	2	74.95	0	0.00	74.90	2	268	0.74%
2019/12/17	1	74.00	0	0.00	74.40	1	285	0.35%
2019/12/02	1	72.80	0	0.00	72.30	1	365	0.27%
2019/11/21	0	0.00	1	74.00	73.10	-1	395	-0.25%
2019/11/20	1	75.40	0	0.00	74.00	1	398	0.25%
2019/11/19	0	0.00	1	75.60	75.80	-1	396	-0.25%
2019/11/14	1	77.00	0	0.00	77.10	1	407	0.25%
2019/11/08	1	79.20	0	0.00	78.20	1	413	0.24%
2019/11/04	1	80.40	0	0.00	79.70	1	420	0.24%
2019/11/01	0	0.00	1	80.40	80.40	-1	424	-0.24%
2019/10/31	1	81.20	0	0.00	80.50	1	434	0.23%
2019/10/24	1	82.50	2	83.45	82.80	-1	458	-0.22%
2019/10/23	1	80.40	0	0.00	80.00	1	439	0.23%
2019/10/16	1	79.90	0	0.00	79.50	1	469	0.21%
2019/10/07	0	0.00	2	80.60	80.30	-2	492	-0.41%
2019/10/02	0	0.00	1	82.30	82.30	-1	502	-0.20%
2019/09/25	1	80.50	0	0.00	80.00	1	575	0.17%
2019/09/24	1	81.60	0	0.00	81.30	1	582	0.17%
2019/09/20	2	84.90	0	0.00	83.80	2	583	0.34%
2019/09/16	0	0.00	1	83.40	84.10	-1	567	-0.18%
2019/09/12	2	83.00	0	0.00	82.80	2	555	0.36%
2019/09/09	2	82.20	0	0.00	82.60	2	552	0.36%
2019/09/06	2	80.90	0	0.00	81.40	2	542	0.37%
2019/08/30	1	78.40	1	78.60	78.60	0	557	0.00%
2019/08/21	0	0.00	1	77.40	77.10	-1	534	-0.19%
2019/08/20	0	0.00	1	76.10	75.90	-1	537	-0.19%
2019/08/19	1	75.50	0	0.00	75.60	1	536	0.19%
2019/08/16	1	74.40	0	0.00	74.50	1	545	0.18%
2019/08/14	2	72.60	2	72.00	71.20	0	535	0.00%
2019/08/08	0	0.00	0.1	72.60	72.50	-0.1	547	-0.01%
2019/08/06	1	68.20	1	71.20	71.80	0	566	0.00%
2019/08/02	0	0.00	1	74.80	73.50	-1	592	-0.17%
2019/07/31	0	0.00	2	76.50	77.00	-2	665	-0.30%
2019/07/30	1	75.30	1	76.50	75.50	0	658	0.00%
2019/07/29	2	75.10	0	0.00	74.90	2	660	0.30%
2019/07/16	1	80.60	0	0.00	80.60	1	651	0.15%
2019/07/08	1	81.30	0	0.00	81.30	1	715	0.14%
2019/07/04	0	0.00	1	83.90	84.10	-1	738	-0.14%
2019/07/03	1	83.70	0	0.00	83.10	1	735	0.14%
2019/06/12	1	75.80	2	75.45	75.10	-1	801	-0.12%
2019/06/03	1	72.00	1	71.80	72.30	0	843	0.00%
2019/05/24	0	0.00	1	70.30	70.20	-1	918	-0.11%
2019/05/20	1	72.00	3	70.93	71.80	-2	1,045	-0.19%
2019/05/17	2	75.50	0	0.00	72.90	2	1,080	0.19%
2019/05/14	0	0.00	2	72.70	73.40	-2	1,299	-0.15%
2019/05/13	2	72.85	0	0.00	72.00	2	1,298	0.15%
2019/05/10	1	75.00	1	75.50	74.70	0	1,306	0.00%
2019/05/09	1	73.90	3	74.83	74.30	-2	1,301	-0.15%
2019/05/06	1	85.00	1	85.60	85.00	0	1,247	0.00%
2019/04/30	0	0.00	3	85.80	86.20	-3	1,245	-0.24%
2019/04/26	1	87.50	0	0.00	87.20	1	1,260	0.08%
2019/04/25	0	0.00	1	87.60	87.60	-1	1,282	-0.08%
2019/04/24	3	88.30	0	0.00	88.20	3	1,370	0.22%
2019/04/23	0	0.00	1	87.80	87.90	-1	1,388	-0.07%
2019/04/10	1	95.00	1	93.40	92.70	0	1,471	0.00%
2019/04/08	1	92.50	0	0.00	92.90	1	1,453	0.07%
2019/03/28	1	91.50	0	0.00	90.00	1	1,514	0.07%
2019/03/21	0	0.00	0.1	95.80	95.60	-0.1	1,608	0.00%
2019/03/20	0	0.00	1	95.10	94.70	-1	1,613	-0.06%
2019/03/19	2	97.00	2	95.40	94.80	0	1,635	0.00%
2019/03/18	1	94.40	1	95.80	94.80	0	1,613	0.00%
2019/03/15	1	98.60	1	98.00	97.50	0	1,592	0.00%
2019/03/12	0	0.00	1	97.60	96.90	-1	1,604	-0.06%
2019/03/08	0	0.00	6	96.70	95.70	-6	1,659	-0.36%
2019/03/07	0	0.00	5	98.72	98.10	-5	1,646	-0.30%
2019/03/06	0	0.00	2	99.80	99.90	-2	1,669	-0.12%
2019/03/05	0	0.00	5	99.20	99.30	-5	1,677	-0.30%
2019/03/04	1	101.00	0	0.00	100.50	1	1,698	0.06%
2019/02/27	5	100.50	0	0.00	100.00	5	1,702	0.29%
2019/02/25	2	100.00	1	99.20	99.10	1	1,708	0.06%
2019/02/21	0	0.00	1	100.50	101.00	-1	1,773	-0.06%
2019/02/18	4	104.00	2	103.00	103.50	2	1,734	0.12%
2019/02/15	4	103.00	0	0.00	103.00	4	1,711	0.23%
2019/02/14	1	103.50	2	104.25	104.50	-1	1,682	-0.06%
2019/01/29	0	0.00	1	94.30	93.80	-1	1,571	-0.06%
2019/01/23	0	0.00	1	93.00	91.70	-1	1,771	-0.06%
2019/01/21	3	91.90	2	92.30	92.40	1	1,830	0.05%
2019/01/17	1	92.40	0	0.00	92.40	1	1,927	0.05%
2019/01/16	1	94.60	3	95.83	94.10	-2	1,953	-0.10%
2019/01/15	1	94.10	0	0.00	93.50	1	1,865	0.05%
2019/01/11	0	0.00	1	93.20	92.00	-1	1,848	-0.05%
2019/01/09	0	0.00	2	90.00	92.90	-2	1,817	-0.11%
2019/01/08	0	0.00	1	88.30	86.40	-1	1,763	-0.06%
2019/01/03	2	87.70	0	0.00	87.60	2	1,791	0.11%
2018/12/28	2	91.40	2	90.90	91.50	0	1,796	0.00%
2018/12/26	1	93.00	1	90.60	89.60	0	1,801	0.00%
2018/12/25	1	92.90	3	92.33	92.10	-2	1,794	-0.11%
2018/12/21	6	88.18	6	89.52	89.60	0	1,818	0.00%
2018/12/20	1	88.90	1	87.90	87.90	0	1,835	0.00%
2018/12/18	4	90.58	0	0.00	89.50	4	1,885	0.21%
2018/12/17	2	95.15	5	94.10	92.20	-3	1,868	-0.16%
2018/12/14	5	91.30	4	90.85	90.60	1	1,798	0.06%
2018/12/12	2	87.90	4	91.35	89.60	-2	1,792	-0.11%
2018/12/06	3	89.50	0	0.00	87.00	3	1,817	0.17%
2018/12/05	1	91.80	2	92.15	90.90	-1	1,817	-0.06%
2018/12/04	1	95.00	1	95.00	94.00	0	1,855	0.00%
2018/11/30	0	0.00	1	91.70	91.80	-1	1,816	-0.06%
2018/11/29	3	92.43	4	92.33	91.30	-1	1,835	-0.05%
2018/11/27	0	0.00	1	90.50	92.20	-1	1,829	-0.05%
2018/11/26	0	0.00	5	89.92	90.20	-5	1,809	-0.28%
2018/11/23	2	89.10	3	89.33	88.60	-1	1,799	-0.06%
2018/11/22	4	90.80	0	0.00	88.60	4	1,786	0.22%
2018/11/21	1	89.90	1	90.40	89.80	0	1,788	0.00%
2018/11/20	6	91.48	2	90.30	90.10	4	1,795	0.22%
2018/11/19	3	89.37	8	87.46	90.00	-5	1,799	-0.28%
2018/11/16	7	84.57	2	84.10	83.80	5	1,761	0.28%
2018/11/15	1	84.30	1	84.00	84.40	0	1,757	0.00%
2018/11/13	1	86.40	2	85.70	85.80	-1	1,734	-0.06%
2018/11/09	1	90.60	1	90.00	89.80	0	1,720	0.00%
2018/11/08	2	93.70	1	92.30	91.00	1	1,728	0.06%
2018/11/07	2	92.50	3	92.43	93.80	-1	1,714	-0.06%
2018/11/06	1	92.90	0	0.00	90.50	1	1,722	0.06%
2018/11/02	4	97.45	32	98.12	95.60	-28	1,687	-1.66%
2018/11/01	5	96.10	8	94.71	95.00	-3	1,658	-0.18%
2018/10/31	31	95.62	4	93.53	95.80	27	1,621	1.67%
2018/10/29	1	89.60	2	89.25	89.50	-1	1,544	-0.06%
2018/10/26	3	88.07	2	86.60	87.00	1	1,537	0.07%
2018/10/25	3	86.40	18	86.60	86.20	-15	1,504	-1.00%
2018/10/24	15	84.54	2	84.50	85.40	13	1,453	0.89%
2018/10/23	0	0.00	1	83.60	82.50	-1	1,419	-0.07%
2018/10/22	1	85.10	1	84.50	84.10	0	1,424	0.00%
2018/10/19	1	80.30	0	0.00	84.50	1	1,424	0.07%
2018/10/18	1	82.30	0	0.00	82.50	1	1,424	0.07%
2018/10/17	2	84.55	0	0.00	82.80	2	1,455	0.14%
2018/10/12	3	77.73	0	0.00	79.10	3	1,568	0.19%
2018/10/11	2	78.20	6	77.37	76.60	-4	1,578	-0.25%
2018/10/09	1	83.90	1	83.40	85.00	0	1,593	0.00%
2018/10/08	0	0.00	1	86.20	85.60	-1	1,599	-0.06%
2018/09/27	2	89.40	2	89.50	89.50	0	1,609	0.00%
2018/09/25	2	88.80	5	88.52	89.70	-3	1,718	-0.17%
2018/09/21	3	84.80	4	84.25	85.30	-1	1,704	-0.06%
2018/09/20	3	85.03	3	86.53	84.30	0	1,719	0.00%
2018/09/19	4	86.50	0	0.00	85.80	4	1,723	0.23%
2018/09/18	3	85.77	3	86.60	85.50	0	1,736	0.00%
2018/09/17	0	0.00	2	87.30	88.30	-2	1,750	-0.11%
2018/09/14	3	82.40	3	85.77	87.20	0	1,747	0.00%
2018/09/13	0	0.00	1	81.30	80.70	-1	1,730	-0.06%
2018/09/12	1	78.70	0	0.00	79.20	1	1,731	0.06%
2018/09/11	0	0.00	11	79.78	79.60	-11	1,775	-0.62%
2018/09/10	0	0.00	5	78.50	78.50	-5	1,791	-0.28%
2018/09/07	0	0.00	5	88.00	87.20	-5	1,808	-0.28%
2018/09/05	21	90.42	30	89.73	90.40	-9	1,967	-0.46%
2018/09/03	0	0.00	11	89.88	88.20	-11	2,224	-0.49%
2018/08/30	2	95.60	1	94.50	93.80	1	2,355	0.04%
2018/08/28	0	0.00	4	94.50	94.30	-4	2,419	-0.17%
2018/08/27	3	94.80	0	0.00	96.00	3	2,439	0.12%
2018/08/24	1	94.50	2	98.10	94.70	-1	2,431	-0.04%
2018/08/23	0	0.00	6	99.72	99.70	-6	2,420	-0.25%
2018/08/22	1	103.00	0	0.00	102.50	1	2,534	0.04%
2018/08/16	4	101.50	12	101.67	102.00	-8	2,658	-0.30%
2018/08/14	1	102.00	0	0.00	104.00	1	2,732	0.04%
2018/08/09	1	109.50	2	108.50	108.50	-1	2,771	-0.04%
2018/08/08	7	113.00	2	110.25	110.00	5	2,781	0.18%
2018/08/06	1	110.50	2	109.25	109.50	-1	2,793	-0.04%
2018/08/02	1	111.00	1	112.50	109.00	0	2,837	0.00%
2018/07/31	0	0.00	5	106.00	107.00	-5	2,959	-0.17%
2018/07/27	0	0.00	20	107.00	108.50	-20	3,020	-0.66%
2018/07/26	0	0.00	4	108.50	107.50	-4	3,048	-0.13%
2018/07/24	3	103.50	22	105.77	107.50	-19	3,111	-0.61%
2018/07/23	22	107.00	1	108.50	104.00	21	3,182	0.66%
2018/07/20	5	107.70	1	107.50	109.50	4	3,193	0.13%
2018/07/19	3	111.50	3	112.50	108.50	0	3,176	0.00%
2018/07/18	4	114.00	6	114.58	114.00	-2	3,244	-0.06%
2018/07/17	3	115.00	0	0.00	113.50	3	3,281	0.09%
2018/07/16	3	119.67	2	119.00	117.50	1	3,259	0.03%
2018/07/13	1	122.50	2	121.75	120.50	-1	3,268	-0.03%
2018/07/10	1	119.50	3	118.67	118.50	-2	3,403	-0.06%
2018/07/09	2	116.75	0	0.00	117.00	2	3,424	0.06%
2018/07/05	2	118.25	1	120.00	117.00	1	3,484	0.03%
2018/07/04	1	125.00	0	0.00	120.50	1	3,534	0.03%
2018/07/03	5	132.40	6	133.00	130.50	-1	3,608	-0.03%
2018/07/02	1	129.00	2	126.25	128.50	-1	3,570	-0.03%
2018/06/29	1	125.50	2	126.25	127.00	-1	3,562	-0.03%
2018/06/28	1	123.50	2	122.50	124.00	-1	3,578	-0.03%
2018/06/26	1	125.00	4	123.88	125.50	-3	3,670	-0.08%
2018/06/25	2	122.00	2	122.25	122.00	0	3,681	0.00%
2018/06/22	1	120.50	0	0.00	121.50	1	3,715	0.03%
2018/06/20	2	125.00	1	123.00	122.50	1	3,818	0.03%
2018/06/15	2	134.00	0	0.00	132.00	2	3,884	0.05%
2018/06/14	1	131.50	1	129.50	131.50	0	3,851	0.00%
2018/06/13	10	134.90	6	131.33	130.50	4	3,903	0.10%
2018/06/12	2	135.50	5	132.00	138.00	-3	3,818	-0.08%
2018/06/08	2	126.50	4	126.50	125.50	-2	3,762	-0.05%
2018/06/07	7	128.07	6	128.17	126.50	1	3,815	0.03%
2018/06/06	2	121.75	0	0.00	122.00	2	3,887	0.05%
2018/06/05	12	125.88	15	122.90	121.50	-3	4,368	-0.07%
2018/06/04	1	122.00	1	121.50	123.00	0	4,390	0.00%
2018/05/31	4	121.25	1	120.00	119.50	3	4,568	0.07%
2018/05/30	11	123.55	6	123.83	122.00	5	4,671	0.11%
2018/05/25	4	117.63	5	118.20	116.50	-1	4,953	-0.02%
2018/05/24	5	120.20	2	120.25	119.50	3	5,083	0.06%
2018/05/23	4	125.50	3	125.83	124.00	1	5,402	0.02%
2018/05/22	8	126.19	10	127.35	127.50	-2	5,645	-0.04%
2018/05/21	9	121.44	6	120.75	126.00	3	5,668	0.05%
2018/05/18	1	117.50	0	0.00	118.00	1	5,658	0.02%
2018/05/17	5	121.20	1	120.50	119.50	4	5,747	0.07%
2018/05/16	3	124.50	3	125.00	121.50	0	5,895	0.00%
2018/05/15	0	0.00	1	125.50	124.00	-1	6,032	-0.02%
2018/05/14	3	123.50	100	122.37	125.50	-97	6,164	-1.57%
2018/05/11	102	123.99	0	0.00	123.00	102	6,307	1.62%	大買/鉅額交易
2018/05/10	1	122.50	8	124.94	125.00	-7	6,406	-0.11%
2018/05/09	7	122.29	4	123.13	121.00	3	6,491	0.05%
2018/05/08	4	123.50	21	123.74	123.00	-17	6,653	-0.26%
2018/05/07	1	118.50	1	117.50	118.50	0	6,650	0.00%
2018/05/04	6	111.00	7	117.00	117.50	-1	6,757	-0.01%
2018/05/03	2	114.00	1	115.00	114.50	1	6,756	0.01%
2018/05/02	2	118.00	2	120.50	115.50	0	6,758	0.00%
2018/04/30	11	119.41	6	118.67	121.50	5	6,817	0.07%
2018/04/27	18	118.69	18	116.06	120.00	0	6,824	0.00%
2018/04/26	1	114.00	1	116.00	112.00	0	6,738	0.00%
2018/04/25	4	116.88	106	115.06	118.00	-102	6,695	-1.52%	大賣/鉅額交易
2018/04/24	43	116.63	4	114.63	117.50	39	6,687	0.58%
2018/04/23	83	129.54	2	124.25	124.00	81	6,636	1.22%
2018/04/20	2	131.25	12	134.13	131.50	-10	6,590	-0.15%
2018/04/19	2	132.00	3	134.00	132.50	-1	6,577	-0.02%
2018/04/18	0	0.00	50	132.00	131.00	-50	6,588	-0.76%
2018/04/17	60	132.00	1	132.50	130.00	59	6,611	0.89%
2018/04/16	1	137.00	1	141.00	137.00	0	6,564	0.00%
2018/04/13	2	137.00	0	0.00	137.00	2	6,500	0.03%
2018/04/11	1	137.00	21	140.29	135.50	-20	6,490	-0.31%
2018/04/10	1	139.00	81	138.98	137.00	-80	6,462	-1.24%
2018/04/09	6	136.67	6	137.17	142.00	0	6,460	0.00%
2018/04/03	12	128.42	2	133.00	133.00	10	6,346	0.16%
2018/03/31	12	127.00	2	128.75	128.00	10	6,311	0.16%
2018/03/30	2	126.00	0	0.00	124.50	2	6,333	0.03%
2018/03/29	13	127.92	1	131.00	127.50	12	6,382	0.19%
2018/03/28	60	135.00	0	0.00	135.00	60	6,338	0.95%
2018/03/26	0	0.00	1	138.50	140.50	-1	6,402	-0.02%
2018/03/23	5	134.90	72	133.53	136.00	-67	6,412	-1.04%
2018/03/22	11	141.82	0	0.00	139.50	11	6,402	0.17%
2018/03/21	53	144.04	23	145.85	143.00	30	6,460	0.46%
2018/03/20	50	143.23	10	144.00	144.50	40	6,487	0.62%
2018/03/19	3	145.50	7	145.36	144.50	-4	6,730	-0.06%
2018/03/16	1	139.50	63	140.17	141.00	-62	6,717	-0.92%
2018/03/15	63	140.29	1	140.50	141.50	62	6,771	0.92%
2018/03/14	27	147.02	31	145.87	143.50	-4	6,832	-0.06%
2018/03/13	5	144.20	4	144.75	144.50	1	6,784	0.01%
2018/03/12	12	146.50	63	146.96	146.50	-51	6,742	-0.76%
2018/03/09	42	142.79	73	144.09	143.50	-31	6,640	-0.47%
2018/03/08	20	138.50	1	137.50	137.50	19	6,234	0.30%
2018/03/07	63	138.01	1	138.00	138.50	62	6,250	0.99%
2018/03/06	2	141.50	47	135.44	142.00	-45	6,196	-0.73%
2018/03/05	20	136.13	6	139.92	134.00	14	6,149	0.23%
2018/03/02	10	138.25	8	137.56	139.00	2	6,107	0.03%
2018/03/01	9	137.28	29	134.45	141.00	-20	6,126	-0.33%
2018/02/27	2	135.00	1	135.50	132.00	1	5,939	0.02%
2018/02/26	2	136.50	2	137.50	139.00	0	5,853	0.00%
2018/02/23	79	140.03	100	138.73	134.50	-21	5,751	-0.37%
2018/02/22	0	0.00	10	131.35	133.50	-10	5,453	-0.18%
2018/02/21	1	121.00	1	122.00	123.00	0	5,209	0.00%
2018/02/12	3	114.83	0	0.00	114.00	3	5,176	0.06%
2018/02/09	1	108.00	1	108.00	112.00	0	5,229	0.00%
2018/02/08	4	122.50	2	118.50	115.50	2	5,177	0.04%
2018/02/07	25	121.76	12	121.08	120.50	13	5,147	0.25%
2018/02/06	65	119.45	3	119.00	116.50	62	5,027	1.23%
2018/02/05	13	125.69	16	128.31	129.00	-3	4,909	-0.06%
2018/02/02	8	128.44	13	127.58	127.50	-5	4,771	-0.10%
2018/02/01	27	124.74	2	125.75	124.00	25	4,710	0.53%
2018/01/31	4	122.13	12	124.04	125.00	-8	4,677	-0.17%
2018/01/30	7	119.21	8	118.44	120.00	-1	4,472	-0.02%
2018/01/29	6	116.25	10	116.65	120.50	-4	4,441	-0.09%
2018/01/26	2	109.25	1	108.50	111.00	1	4,417	0.02%
2018/01/25	0	0.00	2	106.00	106.00	-2	4,400	-0.05%
2018/01/24	14	101.89	8	104.38	105.50	6	4,430	0.14%
2018/01/23	1	110.50	0	0.00	108.00	1	4,410	0.02%
2018/01/22	3	112.83	1	113.00	112.50	2	4,455	0.04%
2018/01/18	1	113.00	3	114.83	113.00	-2	4,679	-0.04%
2018/01/17	5	114.10	1	115.00	113.50	4	4,715	0.08%
2018/01/16	1	112.00	0	0.00	112.00	1	4,782	0.02%
2018/01/15	2	112.00	4	112.88	111.50	-2	4,921	-0.04%
2018/01/12	1	115.00	27	113.20	113.00	-26	5,153	-0.50%
2018/01/10	11	111.05	0	0.00	112.00	11	5,411	0.20%
2018/01/08	1	116.00	1	114.50	114.50	0	5,564	0.00%
2018/01/05	2	116.50	1	116.50	116.00	1	5,632	0.02%
2018/01/04	1	119.00	0	0.00	118.50	1	5,749	0.02%
2018/01/03	2	119.50	2	120.25	119.00	0	5,902	0.00%