昇達科 (3491)-合庫券商分點個股進出

台股 » 個股 » 昇達科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇達科

(3491)

可現股當沖

股價
196.5
漲跌
▲17.0
漲幅
+9.47%
成交量
12,111張
產業
上櫃通信網路類股
527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

昇達科 (3491)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4	189.25	26	191.96	196.50	-22	1,393	-1.58%
2024/04/23	9	180.00	0	0.00	179.50	9	1,200	0.75%
2024/04/22	2	179.25	1	181.50	179.50	1	1,154	0.09%
2024/04/19	0.1	182.50	1.1	182.95	182.50	-1	1,113	-0.09%
2024/04/18	2	181.00	9.2	181.76	180.50	-7.2	1,046	-0.69%
2024/04/17	2	182.00	7	181.43	180.50	-5	976	-0.51%
2024/04/16	0	0.00	3	170.00	171.00	-3	887	-0.34%
2024/04/15	0	0.00	4	172.25	170.50	-4	874	-0.46%
2024/04/09	32	166.84	1	163.50	166.50	31	836	3.71%
2024/04/08	2	171.25	9	171.00	172.00	-7	808	-0.87%
2024/04/03	0	0.00	2	171.00	168.00	-2	787	-0.25%
2024/04/02	8	168.31	2	171.00	170.00	6	781	0.77%
2024/04/01	0	0.00	4	168.75	169.50	-4	749	-0.53%
2024/03/26	0	0.00	91	157.33	158.00	-91	713	-12.75%
2024/03/25	3	161.17	0	0.00	161.00	3	713	0.42%
2024/03/21	1	158.50	0	0.00	158.50	1	721	0.14%
2024/03/20	0	0.00	1	164.00	160.00	-1	746	-0.13%
2024/03/14	2	150.25	40	154.74	149.50	-38	777	-4.89%
2024/03/12	1	160.00	1	160.00	161.00	0	795	0.00%
2024/03/11	1	158.00	0	0.00	156.50	1	796	0.13%
2024/03/08	51	164.50	13	156.08	156.00	38	796	4.77%
2024/03/07	8	167.25	2	166.00	166.00	6	777	0.77%
2024/03/06	0	0.00	2	172.75	172.00	-2	747	-0.27%
2024/03/04	1	163.50	1	167.00	164.00	0	693	0.00%
2024/02/29	1	160.00	1	159.50	161.00	0	674	0.00%
2024/02/26	0.3	161.30	21	161.38	161.50	-20.8	682	-3.04%
2024/02/23	2.2	161.07	2	161.00	161.00	0.2	711	0.02%
2024/02/22	0	0.00	1	163.50	163.00	-1	741	-0.13%
2024/02/21	1	158.50	5	159.00	159.00	-4	756	-0.53%
2024/02/19	0	0.00	9	161.00	161.00	-9	773	-1.16%
2024/02/16	0	0.00	3	160.00	160.50	-3	777	-0.39%
2024/02/15	0	0.00	12	157.54	157.50	-12	778	-1.54%
2024/02/05	0	0.00	1	158.50	157.50	-1	787	-0.13%
2024/02/02	0	0.00	3	157.50	157.50	-3	811	-0.37%
2024/02/01	0	0.00	6	157.58	157.00	-6	860	-0.70%
2024/01/30	1	157.00	0	0.00	157.00	1	884	0.11%
2024/01/29	5	158.80	0	0.00	159.00	5	910	0.55%
2024/01/25	0.5	163.60	0	0.00	161.00	0.5	1,009	0.05%
2024/01/17	0	0.00	5	156.00	156.00	-5	1,474	-0.34%
2024/01/16	1	161.00	1	162.00	162.00	0	1,500	0.00%
2024/01/15	12	160.83	13	161.85	162.00	-1	1,514	-0.07%
2024/01/12	4	161.00	5	161.20	161.00	-1	1,531	-0.07%
2024/01/11	1	160.50	1	160.00	160.00	0	1,579	0.00%
2024/01/10	1	161.00	1	161.00	161.00	0	1,632	0.00%
2024/01/09	2	162.00	2	161.50	161.50	0	1,696	0.00%
2024/01/08	2	162.00	1	162.50	162.00	1	1,812	0.06%
2024/01/04	1	158.50	0.1	158.00	157.50	0.9	1,866	0.05%
2024/01/03	2	158.00	0	0.00	157.50	2	1,894	0.11%
2023/12/28	0	0.00	0.1	163.00	162.50	-0.1	1,896	0.00%
2023/12/27	1	161.50	1.1	161.58	163.00	-0.1	1,911	0.00%
2023/12/25	0	0.00	2	162.00	162.00	-2	1,929	-0.10%
2023/12/19	4	161.63	7	161.50	161.50	-3	2,144	-0.14%
2023/12/18	2	162.25	2	163.00	162.50	0	2,147	0.00%
2023/12/15	5	165.60	0	0.00	163.50	5	2,153	0.23%
2023/12/14	18	167.31	1	167.50	166.00	17	2,162	0.79%
2023/12/13	0	0.00	2.2	169.36	169.00	-2.2	2,192	-0.10%
2023/12/12	0.2	168.00	0	0.00	168.00	0.2	2,195	0.01%
2023/12/11	4	166.25	2	167.25	166.00	2	2,184	0.09%
2023/12/08	4	167.75	4	168.26	167.00	0	2,174	0.00%
2023/12/07	4	170.75	6	167.67	166.00	-2	2,149	-0.09%
2023/12/06	1	161.50	0	0.00	163.00	1	2,102	0.05%
2023/12/05	1	162.00	0	0.00	162.50	1	2,098	0.05%
2023/12/04	2	168.50	6.1	167.68	166.00	-4.1	2,095	-0.19%
2023/12/01	1	165.50	0	0.00	165.00	1	2,081	0.05%
2023/11/30	11	165.91	13	164.88	164.50	-2	2,079	-0.10%
2023/11/29	4	165.50	6	166.50	166.50	-2	2,073	-0.10%
2023/11/28	2	163.00	2	164.00	166.00	0	2,076	0.00%
2023/11/27	1	163.57	1	165.50	163.00	0	2,087	0.00%
2023/11/24	1	163.00	1	163.50	163.50	0	2,123	0.00%
2023/11/22	2	163.76	0	0.00	163.50	2	2,122	0.10%
2023/11/21	0	0.00	0	170.00	167.00	0	2,098	0.00%
2023/11/20	5	168.30	4	165.50	165.50	1	2,074	0.05%
2023/11/16	1	166.50	0	0.00	167.00	1	2,037	0.05%
2023/11/15	2.1	165.01	2	164.50	164.50	0.1	2,036	0.01%
2023/11/14	0.1	165.00	1	167.00	166.50	-0.9	2,027	-0.04%
2023/11/10	22.1	164.62	1	163.50	161.00	21.1	2,007	1.05%
2023/11/09	3.1	165.98	46	165.38	166.00	-42.9	1,982	-2.17%
2023/11/08	4	171.75	4	170.50	170.50	0	1,934	0.00%
2023/11/07	2	171.75	1	171.50	171.50	1	1,919	0.05%
2023/11/06	8	170.62	5.1	171.50	171.00	3	1,910	0.15%
2023/11/03	13	173.50	13.4	171.06	171.00	-0.4	1,890	-0.02%
2023/11/02	1	172.00	59	172.86	173.50	-58	1,866	-3.11%
2023/11/01	4.3	165.73	0.2	167.50	166.00	4.1	1,803	0.22%
2023/10/31	28.5	173.92	21	173.57	168.50	7.5	1,760	0.43%
2023/10/30	4	169.00	3	170.33	169.50	1	1,572	0.06%
2023/10/27	17.1	170.44	13	171.23	169.00	4.1	1,579	0.26%
2023/10/26	6	171.58	3	171.67	168.50	3	1,522	0.20%
2023/10/25	9	170.22	7	171.36	168.50	2	1,415	0.14%
2023/10/24	4	168.50	3	170.64	171.50	1	1,391	0.07%
2023/10/23	2	165.25	3	167.33	166.50	-1	1,356	-0.07%
2023/10/20	0	0.00	1	164.00	164.00	-1	1,344	-0.08%
2023/10/19	0	169.00	2.2	166.93	167.00	-2.2	1,333	-0.16%
2023/10/18	4	172.48	0	0.00	171.00	4	1,285	0.31%
2023/10/17	7	172.07	2	173.25	170.50	5	1,231	0.41%
2023/10/16	7.1	173.69	22	172.39	169.00	-14.9	1,175	-1.27%
2023/10/13	4	165.88	6	165.75	166.00	-2	1,069	-0.19%
2023/10/12	1	160.00	20	160.63	160.50	-19	1,028	-1.85%
2023/10/11	10	159.00	22	161.14	158.00	-12	1,014	-1.18%
2023/10/05	2	158.00	0	0.00	156.00	2	997	0.20%
2023/10/04	3	156.00	1	156.50	156.50	2	1,011	0.20%
2023/10/03	16	157.31	0	0.00	155.50	16	1,020	1.57%
2023/09/28	1	154.00	0	0.00	154.50	1	1,018	0.10%
2023/09/26	8	163.94	1	163.50	162.50	7	993	0.70%
2023/09/25	2	170.00	13	167.27	169.50	-11	961	-1.14%
2023/09/22	0	0.00	1	158.50	158.50	-1	864	-0.12%
2023/09/21	0	0.00	0.1	153.50	153.00	-0.1	877	-0.01%
2023/09/20	1	155.50	0	0.00	156.00	1	899	0.11%
2023/09/19	0	0.00	1	154.00	154.50	-1	917	-0.11%
2023/09/18	9	158.56	11	159.77	155.50	-2	926	-0.22%
2023/09/15	6	154.83	6	156.33	153.50	0	870	0.00%
2023/09/14	2	153.50	0	0.00	153.00	2	858	0.23%
2023/09/13	0	0.00	2	153.50	154.00	-2	858	-0.23%
2023/09/12	1.1	150.65	1	152.00	151.50	0.1	867	0.01%
2023/09/11	0	147.00	0	0.00	149.50	0	876	0.00%
2023/09/07	1	151.50	0	0.00	149.50	1	867	0.12%
2023/09/06	8	154.50	2	156.00	153.50	6	878	0.68%
2023/09/04	0	0.00	1	154.50	156.00	-1	875	-0.11%
2023/09/01	13	155.65	3.1	157.46	153.50	9.9	874	1.14%
2023/08/31	5	156.20	5	156.70	157.00	0	882	0.00%
2023/08/30	1	157.50	0	0.00	156.00	1	869	0.12%
2023/08/29	0	0.00	1	152.50	152.50	-1	831	-0.12%
2023/08/28	0	0.00	2	151.00	149.00	-2	826	-0.24%
2023/08/25	0	0.00	2	149.50	147.50	-2	824	-0.24%
2023/08/24	4	146.50	0.1	148.50	146.50	4	831	0.47%
2023/08/23	0	0.00	2	144.00	144.00	-2	840	-0.24%
2023/08/21	1.1	145.43	1	146.50	145.00	0.1	875	0.01%
2023/08/17	1	141.50	0	0.00	142.00	1	917	0.11%
2023/08/14	0	0.00	7	140.50	136.50	-7	1,019	-0.69%
2023/08/09	3	138.00	0	0.00	138.00	3	1,028	0.29%
2023/08/08	4.4	143.14	0	0.00	141.00	4.4	1,024	0.43%
2023/08/07	0	0.00	1	148.00	146.50	-1	1,029	-0.10%
2023/08/02	3	148.83	0	0.00	148.00	3	1,046	0.29%
2023/08/01	9	156.94	3	159.33	154.00	6	1,041	0.58%
2023/07/31	1	149.50	1	145.00	145.50	0	1,005	0.00%
2023/07/28	1	146.00	0	0.00	146.00	1	1,007	0.10%
2023/07/27	3	146.50	0	0.00	147.50	3	1,027	0.29%
2023/07/25	6	150.42	0	0.00	150.50	6	1,066	0.56%
2023/07/24	2	150.25	4	152.75	153.50	-2	1,073	-0.19%
2023/07/20	1	150.50	0	0.00	151.00	1	1,113	0.09%
2023/07/18	0	0.00	15	154.50	152.00	-15	1,164	-1.29%
2023/07/17	15	157.33	0	0.00	156.50	15	1,182	1.27%
2023/07/13	3.1	153.68	1	155.50	152.50	2.1	1,269	0.17%
2023/07/11	1	151.50	0	0.00	154.50	1	1,399	0.07%
2023/07/10	2	157.00	0	0.00	155.50	2	1,455	0.14%
2023/07/06	1	165.00	0	0.00	160.50	1	1,555	0.06%
2023/07/04	1	164.50	0	0.00	166.50	1	1,626	0.06%
2023/07/03	1	165.00	0	0.00	167.50	1	1,708	0.06%
2023/06/30	5	163.50	0	0.00	164.50	5	2,067	0.24%
2023/06/29	1	170.00	2	170.00	168.50	-1	2,118	-0.05%
2023/06/28	3	168.83	1	171.00	163.50	2	2,099	0.10%
2023/06/27	0	0.00	1	170.00	167.00	-1	2,113	-0.05%
2023/06/26	1	166.50	6	166.08	166.00	-5	2,173	-0.23%
2023/06/16	2	161.75	0	0.00	163.50	2	2,613	0.08%
2023/06/15	4	158.63	0	0.00	162.00	4	2,626	0.15%
2023/06/13	0	0.00	0.2	164.50	163.50	-0.2	2,725	-0.01%
2023/06/12	1	164.00	1	164.00	164.00	0	2,911	0.00%
2023/06/07	29	170.43	0	0.00	171.00	29	3,461	0.84%
2023/06/06	0	0.00	44	169.67	168.50	-44	3,643	-1.21%
2023/06/05	0	0.00	3	174.50	174.00	-3	3,723	-0.08%
2023/06/01	0	0.00	1	174.50	173.50	-1	3,826	-0.03%
2023/05/31	0	0.00	2	174.50	173.50	-2	3,849	-0.05%
2023/05/30	2	173.25	20	175.00	172.50	-18	3,898	-0.46%
2023/05/26	0	0.00	2	169.50	170.00	-2	4,130	-0.05%
2023/05/25	0.1	173.50	20	173.00	172.00	-20	4,141	-0.48%
2023/05/24	2.1	173.01	4	173.50	173.50	-2	4,144	-0.05%
2023/05/23	1.1	174.10	0	0.00	176.00	1.1	4,181	0.03%
2023/05/22	2	172.50	6	172.33	172.00	-4	4,164	-0.10%
2023/05/19	20	170.00	2	171.75	171.50	18	4,139	0.43%
2023/05/18	21	168.40	6	168.42	165.50	15	4,094	0.37%
2023/05/17	40	164.25	0	0.00	165.00	40	4,078	0.98%
2023/05/16	0	0.00	2	165.00	162.50	-2	4,095	-0.05%
2023/05/15	0	0.00	1	161.00	162.00	-1	4,126	-0.02%
2023/05/12	0	0.00	4	159.00	161.50	-4	4,136	-0.10%
2023/05/11	1	163.00	0	0.00	158.00	1	4,145	0.02%
2023/05/10	3	164.17	3	163.67	163.00	0	4,139	0.00%
2023/05/09	3	164.17	0	0.00	163.00	3	4,131	0.07%
2023/05/08	6	165.33	2	166.50	165.50	4	4,127	0.10%
2023/05/04	1	164.00	0	0.00	164.00	1	4,158	0.02%
2023/05/02	2	166.50	0	0.00	165.00	2	4,156	0.05%
2023/04/28	3	164.17	1	164.50	165.50	2	4,148	0.05%
2023/04/27	2	160.00	0	0.00	159.50	2	4,127	0.05%
2023/04/26	0	0.00	2	160.00	161.00	-2	4,114	-0.05%
2023/04/25	3	167.33	2	160.00	161.50	1	4,100	0.02%
2023/04/21	0	0.00	2	166.50	166.00	-2	4,060	-0.05%
2023/04/20	1	172.50	1	175.00	172.00	0	4,022	0.00%
2023/04/19	5.2	181.32	16	178.53	177.00	-10.9	4,002	-0.27%
2023/04/18	19	184.95	18	183.19	180.50	1	3,973	0.03%
2023/04/17	12	184.13	15	185.07	181.00	-3	3,910	-0.08%
2023/04/14	5	176.20	0	0.00	177.00	5	3,800	0.13%
2023/04/13	13.2	177.55	3	178.83	176.00	10.2	3,775	0.27%
2023/04/12	36	185.39	51	183.33	185.50	-15	3,699	-0.41%
2023/04/11	2	181.75	25	181.16	183.00	-23	3,611	-0.64%
2023/04/10	7	181.21	4	181.13	181.50	3	3,589	0.08%
2023/04/07	3	180.67	25	180.22	179.50	-22	3,559	-0.62%
2023/04/06	7	178.36	3	177.50	178.50	4	3,554	0.11%
2023/03/31	6	181.75	11	183.00	175.00	-5	3,468	-0.14%
2023/03/30	1	172.50	3	174.00	175.00	-2	3,112	-0.06%
2023/03/28	2	166.25	5	165.90	167.50	-3	3,054	-0.10%
2023/03/27	7	170.07	8	168.00	172.00	-1	3,031	-0.03%
2023/03/24	11	174.91	3	173.50	173.50	8	2,968	0.27%
2023/03/23	2	174.25	15	176.53	173.00	-13	2,888	-0.45%
2023/03/22	3	167.84	13	167.96	170.00	-10	2,630	-0.38%
2023/03/21	1	163.00	3	162.00	162.50	-2	2,556	-0.08%
2023/03/20	2	161.50	11	162.95	162.00	-9	2,536	-0.35%
2023/03/17	34	164.19	58.5	163.72	161.50	-24.5	2,545	-0.96%
2023/03/16	2	165.25	38	164.09	162.50	-36	2,514	-1.43%
2023/03/15	19	171.21	13	171.50	166.00	6	2,548	0.24%
2023/03/14	19	168.32	16	172.34	168.00	3	2,442	0.12%
2023/03/13	7	168.43	60	165.78	173.00	-53	2,377	-2.23%
2023/03/10	34	168.97	7	167.79	164.00	27	2,257	1.20%
2023/03/09	28	165.29	62	167.86	173.50	-34	2,112	-1.61%
2023/03/08	11	157.55	4	157.38	158.00	7	2,066	0.34%
2023/03/07	4.5	153.33	17	151.00	151.00	-12.5	2,078	-0.60%
2023/03/06	73	158.20	2	158.00	156.50	71	2,044	3.47%
2023/03/03	17	155.12	44	155.11	155.50	-27	1,985	-1.36%
2023/03/02	44	154.67	11	154.59	156.00	33	1,966	1.68%
2023/03/01	62	154.73	16	155.72	155.00	46	1,923	2.39%
2023/02/24	8	151.50	10	152.20	149.50	-2	1,792	-0.11%
2023/02/23	2	145.50	4	147.38	146.00	-2	1,678	-0.12%
2023/02/22	0	0.00	2	142.00	142.50	-2	1,661	-0.12%
2023/02/21	15	145.43	7	146.43	144.50	8	1,668	0.48%
2023/02/17	1	142.50	1	143.50	143.50	0	1,770	0.00%
2023/02/15	2	139.50	0	0.00	139.50	2	1,891	0.11%
2023/02/14	1	142.00	0	0.00	140.50	1	1,903	0.05%
2023/02/13	0	0.00	17	141.12	143.50	-17	1,905	-0.89%
2023/02/10	16	140.31	0	0.00	136.00	16	1,901	0.84%
2023/02/09	3	138.67	3	138.50	138.50	0	1,912	0.00%
2023/02/08	0	0.00	14	141.64	142.50	-14	1,912	-0.73%
2023/02/03	20	141.38	20	142.90	139.50	0	2,016	0.00%
2023/02/02	3	143.67	4	144.38	143.50	-1	2,005	-0.05%
2023/02/01	6	140.67	0	0.00	140.00	6	1,990	0.30%
2023/01/31	15	140.20	0	0.00	140.00	15	1,996	0.75%
2023/01/30	2	136.50	2	138.00	140.00	0	1,999	0.00%
2023/01/17	0	0.00	1	133.50	134.00	-1	1,998	-0.05%
2023/01/11	1	135.00	0	0.00	134.00	1	2,172	0.05%
2023/01/09	1	134.50	0	0.00	134.50	1	2,237	0.04%
2023/01/05	5	132.50	3	131.50	131.50	2	2,299	0.09%
2023/01/04	4	136.63	0	0.00	133.00	4	2,340	0.17%
2023/01/03	0	0.00	1	136.00	136.00	-1	2,390	-0.04%
2022/12/30	3	136.00	0	0.00	134.50	3	2,451	0.12%
2022/12/29	1	135.00	1	135.00	134.50	0	2,458	0.00%
2022/12/28	1	139.50	3	136.33	134.00	-2	2,478	-0.08%
2022/12/27	4	142.38	1	140.50	140.00	3	2,484	0.12%
2022/12/26	1	139.00	8	141.63	142.50	-7	2,484	-0.28%
2022/12/22	2	136.25	4	137.38	135.00	-2	2,477	-0.08%
2022/12/21	2	135.25	2	135.50	135.00	0	2,494	0.00%
2022/12/20	3	136.00	1	133.50	133.00	2	2,511	0.08%
2022/12/19	3	139.67	7	139.64	139.00	-4	2,526	-0.16%
2022/12/16	1	133.00	0	0.00	137.50	1	2,536	0.04%
2022/12/15	0	0.00	3	136.83	136.00	-3	2,540	-0.12%
2022/12/14	0	0.00	12	136.00	138.00	-12	2,551	-0.47%
2022/12/13	2	138.00	0	0.00	135.50	2	2,580	0.08%
2022/12/12	13	135.88	2	138.50	137.50	11	2,594	0.42%
2022/12/09	4	137.75	1	137.00	138.00	3	2,663	0.11%
2022/12/08	0	0.00	37	139.09	140.50	-37	2,717	-1.36%
2022/12/07	16	144.41	22	147.39	140.00	-6	2,731	-0.22%
2022/12/06	22	148.14	9	148.33	147.00	13	2,655	0.49%
2022/12/05	17	145.85	3	145.33	146.00	14	2,591	0.54%
2022/12/02	14	147.11	8	147.06	147.00	6	2,559	0.23%
2022/12/01	21	142.36	12	143.21	144.50	9	2,506	0.36%
2022/11/30	15	140.00	10	139.40	137.50	5	2,474	0.20%
2022/11/29	24	131.33	25	132.30	135.50	-1	2,414	-0.04%
2022/11/28	1	126.50	1	127.00	127.00	0	2,458	0.00%
2022/11/25	4	124.63	0	0.00	124.50	4	2,510	0.16%
2022/11/24	0	0.00	3	126.00	127.00	-3	2,570	-0.12%
2022/11/23	0	0.00	1	125.00	124.50	-1	2,602	-0.04%
2022/11/21	1	128.00	1	128.50	126.00	0	2,739	0.00%
2022/11/18	2	127.50	2	127.50	126.00	0	2,778	0.00%
2022/11/17	2	127.50	1	126.50	128.50	1	2,805	0.04%
2022/11/16	13	127.31	3	127.83	126.50	10	2,871	0.35%
2022/11/15	2	134.25	1	136.50	135.00	1	2,832	0.04%
2022/11/14	1	131.50	11.1	129.48	133.00	-10.1	2,900	-0.35%
2022/11/11	2	124.75	3	127.33	124.00	-1	2,912	-0.03%
2022/11/10	2	120.50	1	123.00	123.00	1	2,885	0.03%
2022/11/09	1	122.50	1	123.50	122.50	0	2,989	0.00%
2022/11/08	2	123.75	3	124.17	120.50	-1	3,065	-0.03%
2022/11/04	0	120.50	0	0.00	120.50	0	3,254	0.00%
2022/11/03	1	119.50	2	120.00	120.00	-1	3,337	-0.03%
2022/11/02	1	119.50	0	0.00	119.50	1	3,502	0.03%
2022/11/01	23.1	117.90	18	119.36	119.50	5.1	3,652	0.14%
2022/10/31	3	113.33	3	114.00	114.50	0	3,643	0.00%
2022/10/28	3	111.33	1	110.00	110.00	2	3,749	0.05%
2022/10/27	0	0.00	1	114.50	114.00	-1	4,041	-0.02%
2022/10/26	2	109.00	1	111.00	111.00	1	4,143	0.02%
2022/10/25	1	112.00	1	113.00	111.00	0	4,256	0.00%
2022/10/24	2	114.75	2	116.75	112.00	0	4,354	0.00%
2022/10/21	3	113.33	1	116.00	111.50	2	4,502	0.04%
2022/10/20	0	0.00	20	115.50	115.50	-20	4,538	-0.44%
2022/10/19	2	124.25	2	126.00	120.50	0	4,539	0.00%
2022/10/18	21	120.14	0	0.00	119.50	21	4,483	0.47%
2022/10/17	0	0.00	20	116.00	122.50	-20	4,489	-0.45%
2022/10/14	1	122.00	4	122.50	123.50	-3	4,512	-0.07%
2022/10/13	3	120.67	6	119.33	116.00	-3	4,537	-0.07%
2022/10/12	4	123.00	2	123.25	125.00	2	4,543	0.04%
2022/10/11	22	127.77	4	128.50	127.00	18	4,555	0.40%
2022/10/07	12	135.33	2	135.50	135.00	10	4,555	0.22%
2022/10/06	1	145.00	0	0.00	145.50	1	4,600	0.02%
2022/10/05	15	147.20	13	144.73	144.00	2	4,789	0.04%
2022/10/04	0	0.00	1	141.50	144.50	-1	4,848	-0.02%
2022/10/03	1	140.00	1	142.00	141.00	0	4,953	0.00%
2022/09/30	4	136.38	1	140.00	140.00	3	5,024	0.06%
2022/09/29	0	0.00	10	136.50	138.00	-10	5,105	-0.20%
2022/09/28	3	138.50	2	139.00	137.50	1	5,130	0.02%
2022/09/27	11	144.09	1	142.50	147.50	10	5,130	0.19%
2022/09/26	7	145.93	21.1	147.29	143.50	-14.1	5,131	-0.27%
2022/09/23	2	156.75	8	155.56	153.50	-6	5,142	-0.12%
2022/09/22	4	152.63	4	154.75	157.00	0	5,139	0.00%
2022/09/21	4	153.75	0	0.00	153.00	4	5,139	0.08%
2022/09/20	1.1	155.38	1	154.50	155.50	0.1	5,150	0.00%
2022/09/19	3	149.00	3	151.00	153.50	0	5,174	0.00%
2022/09/16	11	148.77	15	147.47	152.50	-4	5,239	-0.08%
2022/09/15	37	153.45	5	151.90	149.00	32	5,231	0.61%
2022/09/14	7	157.79	11	158.45	158.50	-4	5,260	-0.08%
2022/09/13	1	161.50	1	161.00	161.00	0	5,409	0.00%
2022/09/12	7	166.50	7	164.36	164.00	0	5,500	0.00%
2022/09/08	3	162.50	3	163.50	164.00	0	5,602	0.00%
2022/09/07	5	161.40	1	160.00	160.00	4	5,685	0.07%
2022/09/06	12	166.33	1	167.50	163.00	11	5,881	0.19%
2022/09/05	6.1	175.38	4	174.00	170.00	2.1	6,038	0.03%
2022/09/02	19	179.18	27	180.67	176.00	-8	6,005	-0.13%
2022/09/01	4	177.25	1	178.50	174.00	3	5,881	0.05%
2022/08/31	2	175.00	4.2	177.39	180.00	-2.2	5,852	-0.04%
2022/08/30	5	172.80	2	172.75	174.50	3	5,890	0.05%
2022/08/29	4.1	167.62	1	169.50	169.50	3.1	5,983	0.05%
2022/08/26	20.1	176.62	21	179.69	173.50	-0.9	5,984	-0.02%
2022/08/25	2	175.50	14	175.18	175.00	-12	5,885	-0.20%
2022/08/24	2	173.75	2	173.00	173.00	0	5,889	0.00%
2022/08/23	8	172.31	19.4	172.80	172.50	-11.4	5,924	-0.19%
2022/08/22	6.1	173.26	2.1	174.79	170.00	4	5,924	0.07%
2022/08/19	6	174.67	6.5	176.35	179.50	-0.5	5,947	-0.01%
2022/08/18	3	168.00	2.2	172.19	173.00	0.8	5,835	0.01%
2022/08/17	9.1	167.78	0	0.00	167.50	9.1	5,779	0.16%
2022/08/16	21	173.64	5.5	172.32	169.50	15.5	5,806	0.27%
2022/08/15	6	169.17	4	171.88	171.50	2	5,701	0.04%
2022/08/12	8.1	168.71	7.5	170.90	171.00	0.6	5,614	0.01%
2022/08/11	10	168.50	14	168.43	170.50	-4	5,511	-0.07%
2022/08/10	8	166.94	3	167.17	164.50	5	5,417	0.09%
2022/08/09	16	167.13	3.1	169.55	168.00	12.9	5,347	0.24%
2022/08/08	7.1	165.04	15	166.73	170.00	-7.9	5,179	-0.15%
2022/08/05	1	161.50	1.1	162.45	162.50	-0.1	5,029	0.00%
2022/08/04	3.1	156.33	3	156.83	159.50	0.1	4,991	0.00%
2022/08/03	22	164.09	15	163.67	159.50	7	4,896	0.14%
2022/08/02	7	160.64	7	161.71	163.50	0	4,624	0.00%
2022/08/01	23	163.85	13	164.81	161.50	10	4,579	0.22%
2022/07/29	5	161.40	4	161.38	161.00	1	4,486	0.02%
2022/07/28	5	158.60	7.2	157.97	159.00	-2.2	4,410	-0.05%
2022/07/27	2	150.50	5	149.90	151.50	-3	4,254	-0.07%
2022/07/26	6.1	149.32	0	0.00	146.50	6.1	4,206	0.14%
2022/07/25	1	153.50	6	154.17	154.50	-5	4,205	-0.12%
2022/07/22	4.1	156.33	6	155.00	153.00	-1.9	4,242	-0.04%
2022/07/21	1	155.00	2	154.75	157.50	-1	4,252	-0.02%
2022/07/20	4	152.38	2	152.25	152.00	2	4,242	0.05%
2022/07/19	6	153.00	2	153.25	152.00	4	4,229	0.09%
2022/07/18	3	158.50	2.1	160.54	157.00	0.9	4,261	0.02%
2022/07/15	15.1	158.56	0	0.00	157.50	15.1	4,251	0.36%
2022/07/14	8	155.94	8	157.38	159.50	0	4,223	0.00%
2022/07/13	33	159.06	5	158.40	156.00	28	4,166	0.67%
2022/07/12	10	149.35	8	150.31	153.50	2	4,049	0.05%
2022/07/11	3	154.00	1	155.00	155.00	2	4,060	0.05%
2022/07/08	1	150.00	4	149.75	152.50	-3	3,974	-0.08%
2022/07/07	5	134.70	6	133.92	139.00	-1	3,924	-0.03%
2022/07/06	26	131.50	2	136.00	126.50	24	3,872	0.62%
2022/07/05	7	135.71	3	132.67	137.00	4	3,871	0.10%
2022/07/04	1	145.00	1	144.00	138.00	0	3,995	0.00%
2022/07/01	9	147.39	1	146.50	140.00	8	4,071	0.20%
2022/06/30	11	158.41	5	158.20	152.50	6	4,110	0.15%
2022/06/29	5	161.00	14	163.00	165.00	-9	4,217	-0.21%
2022/06/28	5	166.00	10	163.50	162.00	-5	4,276	-0.12%
2022/06/27	7	162.57	7	165.71	167.50	0	4,341	0.00%
2022/06/24	6	158.00	7	157.29	162.00	-1	4,401	-0.02%
2022/06/23	5	156.60	5	158.10	158.50	0	4,475	0.00%
2022/06/22	17	163.85	7	162.29	157.50	10	4,737	0.21%
2022/06/21	12	172.75	8	174.31	174.50	4	4,993	0.08%
2022/06/20	4	173.00	5	175.20	175.00	-1	4,977	-0.02%
2022/06/17	6	169.17	4	173.25	174.00	2	4,936	0.04%
2022/06/16	7	173.21	8	173.56	169.00	-1	4,982	-0.02%
2022/06/15	7	174.86	7	175.50	169.50	0	5,024	0.00%
2022/06/14	12	171.33	12	171.13	173.00	0	4,864	0.00%
2022/06/13	4	165.00	3	164.83	165.50	1	4,663	0.02%
2022/06/10	0	0.00	1	164.00	163.50	-1	4,645	-0.02%
2022/06/09	2	165.25	1	165.00	165.50	1	4,636	0.02%
2022/06/08	11	168.09	7	169.36	168.00	4	4,627	0.09%
2022/06/07	7	165.14	9	165.11	168.00	-2	4,564	-0.04%
2022/06/06	7	156.07	6	158.75	157.50	1	4,476	0.02%
2022/06/02	6	156.42	2	156.00	156.00	4	4,511	0.09%
2022/06/01	16	158.34	1	157.00	156.50	15	4,580	0.33%
2022/05/31	19	159.05	5	159.60	158.00	14	4,717	0.30%
2022/05/30	8	154.31	5	155.40	157.50	3	4,666	0.06%
2022/05/27	2	148.00	6	148.75	150.50	-4	4,616	-0.09%
2022/05/26	4	141.00	5	142.70	143.50	-1	4,578	-0.02%
2022/05/25	2	140.25	0	0.00	140.50	2	4,592	0.04%
2022/05/24	2	144.50	3	146.33	138.00	-1	4,635	-0.02%
2022/05/23	2	142.75	1	143.50	142.50	1	4,598	0.02%
2022/05/20	1	144.00	0	0.00	142.50	1	4,629	0.02%
2022/05/19	2	139.75	2	142.50	145.00	0	4,642	0.00%
2022/05/18	2	143.00	1	142.00	142.00	1	4,660	0.02%
2022/05/17	2	136.00	1	137.50	139.50	1	4,660	0.02%
2022/05/16	1	135.50	1	138.00	137.50	0	4,696	0.00%
2022/05/12	0	0.00	1	131.00	130.50	-1	4,779	-0.02%
2022/05/10	3	136.50	4	135.88	140.00	-1	4,924	-0.02%
2022/05/09	2	136.50	0	0.00	136.00	2	5,033	0.04%
2022/05/06	5	144.90	3	145.00	146.00	2	5,039	0.04%
2022/05/05	3	153.83	4	155.75	152.00	-1	5,093	-0.02%
2022/05/04	3	148.50	2	150.00	150.50	1	5,156	0.02%
2022/05/03	3	147.17	3	149.00	149.50	0	5,246	0.00%
2022/04/29	15	149.53	9	150.00	148.50	6	5,309	0.11%
2022/04/28	13	149.46	11	147.05	145.00	2	5,334	0.04%
2022/04/27	4	148.50	15	149.67	155.00	-11	5,350	-0.21%
2022/04/26	10	153.25	26	153.90	151.50	-16	5,405	-0.30%
2022/04/25	2	153.75	4	156.00	156.00	-2	5,505	-0.04%
2022/04/22	11	164.82	7	162.43	161.00	4	5,508	0.07%
2022/04/21	3	170.67	3	170.67	173.50	0	5,521	0.00%
2022/04/20	2	170.25	1	173.00	170.50	1	5,570	0.02%
2022/04/19	2	170.25	2	171.25	170.50	0	5,625	0.00%
2022/04/18	16	167.81	16	169.06	167.00	0	5,661	0.00%
2022/04/15	10	169.25	7	167.79	166.00	3	5,602	0.05%
2022/04/14	2	182.00	2	183.50	182.00	0	5,580	0.00%
2022/04/13	2	182.75	1	182.00	180.00	1	5,552	0.02%
2022/04/12	3	182.00	3	183.50	181.00	0	5,533	0.00%
2022/04/11	1	192.00	2	185.50	184.50	-1	5,497	-0.02%
2022/04/08	20	189.08	10	191.50	191.50	10	5,460	0.18%
2022/04/07	11	189.77	5	185.80	185.50	6	5,316	0.11%
2022/04/06	3	191.17	3	192.83	194.50	0	5,224	0.00%
2022/04/01	2	193.50	18	190.44	188.50	-16	5,154	-0.31%
2022/03/31	8	189.38	9	189.50	190.00	-1	5,047	-0.02%
2022/03/30	9	193.78	10	194.05	191.50	-1	4,984	-0.02%
2022/03/29	20.1	193.08	9	190.56	192.50	11.1	4,939	0.22%
2022/03/28	7	193.43	8	193.31	196.00	-1	5,141	-0.02%
2022/03/25	29	195.50	20	195.78	193.00	9	5,235	0.17%
2022/03/24	32	189.56	25.1	189.38	189.50	6.9	5,126	0.13%
2022/03/23	8	177.38	20	177.53	178.50	-12	5,043	-0.24%
2022/03/22	12	170.38	8	170.25	172.00	4	5,159	0.08%
2022/03/21	14	169.25	6	171.00	170.00	8	5,398	0.15%
2022/03/18	12	162.13	11	164.77	166.00	1	5,608	0.02%
2022/03/17	2.1	158.14	15	159.00	161.50	-12.9	5,845	-0.22%
2022/03/16	3	146.17	3	147.83	147.00	0	6,157	0.00%
2022/03/15	2	143.00	0	0.00	143.00	2	6,282	0.03%
2022/03/14	5	152.10	0	0.00	152.00	5	6,503	0.08%
2022/03/11	2	148.50	2	150.00	150.50	0	6,564	0.00%
2022/03/10	2	153.75	5	153.20	153.00	-3	6,588	-0.05%
2022/03/09	1	145.00	0	0.00	147.00	1	6,593	0.02%
2022/03/08	2	140.75	4	144.63	142.00	-2	6,692	-0.03%
2022/03/07	5	151.30	3	149.50	146.00	2	6,859	0.03%
2022/03/04	8	166.13	13	167.54	161.00	-5	6,884	-0.07%
2022/03/03	1	161.50	1	159.50	158.00	0	6,781	0.00%
2022/03/02	2	156.50	1	159.00	157.00	1	6,852	0.01%
2022/03/01	4	157.25	8	158.44	158.00	-4	7,028	-0.06%
2022/02/25	5	150.40	2	151.50	152.00	3	7,185	0.04%
2022/02/24	6	150.25	4	150.38	147.00	2	7,251	0.03%
2022/02/23	1	155.50	2	155.75	158.00	-1	7,316	-0.01%
2022/02/22	2	154.75	1.1	159.14	155.50	0.9	7,547	0.01%
2022/02/21	4	161.13	0	0.00	161.50	4	7,606	0.05%
2022/02/18	3	162.17	1	163.00	164.00	2	7,746	0.03%
2022/02/17	2	163.50	2	162.25	162.50	0	7,779	0.00%
2022/02/16	8	162.75	8	163.50	160.50	0	7,840	0.00%
2022/02/15	5.1	160.52	4	162.50	157.50	1.1	7,863	0.01%
2022/02/14	9	160.06	4	163.38	159.00	5	7,875	0.06%
2022/02/11	3	164.83	7	167.64	169.50	-4	7,904	-0.05%
2022/02/10	8	170.00	5	171.90	168.00	3	7,850	0.04%
2022/02/09	13	170.54	10	171.55	168.00	3	7,817	0.04%
2022/02/08	5	163.00	1	161.50	162.00	4	7,739	0.05%
2022/02/07	9	161.39	3	164.83	166.50	6	7,761	0.08%
2022/01/26	3	167.67	3	167.17	167.00	0	7,763	0.00%
2022/01/25	13	172.42	4	170.75	165.00	9	8,010	0.11%
2022/01/24	6	177.50	5	177.90	182.00	1	8,091	0.01%
2022/01/21	7	180.21	7	179.36	178.00	0	8,263	0.00%
2022/01/20	11	188.50	2	186.25	185.50	9	8,419	0.11%
2022/01/19	7	198.43	9	197.28	196.00	-2	8,409	-0.02%
2022/01/18	13	203.19	16	202.56	196.50	-3	8,322	-0.04%
2022/01/17	4	194.50	5	193.80	194.50	-1	8,188	-0.01%
2022/01/14	7	191.50	16	191.59	195.00	-9	8,172	-0.11%
2022/01/13	21	186.38	12	185.38	190.00	9	8,114	0.11%
2022/01/12	9	180.17	8	183.38	183.00	1	8,051	0.01%
2022/01/11	14	186.54	4	188.13	182.50	10	8,002	0.12%
2022/01/10	2	191.50	3	196.67	202.50	-1	7,932	-0.01%
2022/01/07	7	190.57	3.2	190.34	189.50	3.8	7,931	0.05%
2022/01/05	0	0.00	8	210.00	211.50	-8	7,914	-0.10%
2022/01/04	1	216.00	0	0.00	213.00	1	7,936	0.01%
2022/01/03	1	216.00	0	0.00	212.00	1	7,925	0.01%
2021/12/27	1	215.00	1	217.00	215.00	0	7,905	0.00%
2021/12/24	2	210.00	0	0.00	211.00	2	7,896	0.03%
2021/12/23	2	213.50	2	212.50	213.50	0	7,881	0.00%
2021/12/22	14.1	220.15	12	221.25	220.50	2.1	7,867	0.03%
2021/12/21	17	214.38	23	215.41	213.00	-6	7,563	-0.08%
2021/12/20	10	214.65	13	216.88	208.00	-3	7,314	-0.04%
2021/12/17	22.1	212.92	20	212.83	217.50	2.1	7,101	0.03%
2021/12/16	8	207.63	60	211.63	216.00	-52	6,839	-0.76%
2021/12/15	14	193.32	16.1	195.79	196.50	-2.1	6,588	-0.03%
2021/12/14	57	194.87	11	193.59	194.50	46	6,288	0.73%
2021/12/13	21	195.93	36.1	199.89	204.50	-15.1	5,920	-0.26%
2021/12/10	34.2	186.33	21	187.10	186.00	13.2	5,557	0.24%
2021/12/09	13	180.54	10	179.80	177.50	3	5,176	0.06%
2021/12/08	25	178.34	24	178.94	182.50	1	5,027	0.02%
2021/12/07	21	168.55	16.4	167.66	166.00	4.6	4,775	0.10%
2021/12/06	12	164.92	20	164.93	165.00	-8	4,693	-0.17%
2021/12/03	4	161.00	4	160.63	162.00	0	4,643	0.00%
2021/12/02	8	162.69	11.1	163.83	160.00	-3.1	4,593	-0.07%
2021/12/01	25	154.84	35.9	153.80	160.00	-10.9	4,451	-0.25%
2021/11/30	25	173.90	20	176.73	168.00	5	4,211	0.12%
2021/11/29	7.1	169.02	14	169.32	170.00	-6.9	4,107	-0.17%
2021/11/26	4	168.38	3	170.83	170.00	1	4,028	0.02%
2021/11/25	12	178.83	13	179.15	175.00	-1	3,948	-0.03%
2021/11/24	26	177.13	22	176.14	183.00	4	3,734	0.11%
2021/11/23	4	173.38	9	169.44	166.50	-5	3,525	-0.14%
2021/11/22	6	177.17	5	175.20	173.00	1	3,419	0.03%
2021/11/19	24.1	177.06	27	174.61	180.00	-2.9	3,292	-0.09%
2021/11/18	7.1	167.29	8.1	168.14	164.00	-1	3,025	-0.03%
2021/11/17	16	167.50	11.1	167.38	171.00	4.9	2,917	0.17%
2021/11/16	17	183.50	12	179.29	179.00	5	2,747	0.18%
2021/11/15	4	175.00	17	173.06	180.00	-13	2,678	-0.49%
2021/11/12	2.1	156.96	4	161.13	164.00	-2	2,580	-0.08%
2021/11/11	2	148.25	1	152.00	152.50	1	2,493	0.04%
2021/11/10	3	155.83	5	151.30	154.50	-2	2,433	-0.08%
2021/11/09	6	145.67	2	147.50	145.00	4	2,330	0.17%
2021/11/08	8.1	151.01	4.9	149.84	150.00	3.2	2,286	0.14%
2021/11/05	1.9	141.63	3	142.33	144.50	-1.1	2,213	-0.05%
2021/11/04	19	148.05	18.1	141.08	140.50	0.9	2,155	0.04%
2021/11/03	9.1	136.45	37	136.47	145.00	-27.9	2,053	-1.36%
2021/11/02	21	135.88	21	133.29	132.00	0	1,962	0.00%
2021/11/01	18	135.28	10	135.30	136.50	8	1,616	0.49%
2021/10/29	14	123.00	127	123.85	124.50	-113	1,427	-7.92%	大賣/鉅額交易
2021/10/28	7	113.50	6	113.50	113.50	1	1,172	0.08%
2021/10/27	5	103.50	4	103.50	103.50	1	946	0.11%
2021/10/26	2	93.50	0	0.00	94.30	2	880	0.23%
2021/10/25	1	92.50	1	92.50	92.40	0	858	0.00%
2021/10/22	0	0.00	4	92.53	92.10	-4	854	-0.47%
2021/10/21	1	91.70	5	90.16	89.70	-4	874	-0.46%
2021/10/20	9	90.19	0	0.00	90.30	9	844	1.07%
2021/10/19	0	0.00	0.1	87.46	89.00	-0.1	807	-0.01%
2021/10/18	3	85.60	0	0.00	85.40	3	770	0.39%
2021/10/15	7	83.11	12	84.20	85.00	-5	750	-0.67%
2021/10/14	6	82.78	1	83.90	83.30	5	724	0.69%
2021/10/13	0	0.00	2	81.60	83.00	-2	692	-0.29%
2021/10/12	0	0.00	14	79.79	80.20	-14	649	-2.16%
2021/10/08	2	77.00	0	0.00	77.50	2	604	0.33%
2021/10/07	0	0.00	26	77.38	77.70	-26	599	-4.34%
2021/10/06	25	76.96	0	0.00	77.10	25	593	4.21%
2021/10/05	2	73.35	0	0.00	75.00	2	580	0.34%
2021/10/04	1	76.00	1	74.70	74.70	0	590	0.00%
2021/10/01	3	75.43	4	74.80	75.80	-1	586	-0.17%
2021/09/29	1	76.70	0	0.00	77.50	1	556	0.18%
2021/09/24	1	78.50	0	0.00	78.50	1	485	0.21%
2021/09/23	0.1	76.20	14	76.24	78.50	-13.9	466	-2.98%
2021/09/22	1	77.00	1	78.30	76.50	0	437	0.00%
2021/09/17	2	76.95	0	0.00	76.60	2	401	0.50%
2021/09/15	0	0.00	2	75.85	76.40	-2	369	-0.54%
2021/09/14	0	0.00	11	73.77	74.00	-11	342	-3.21%
2021/09/13	0	0.00	5	72.30	72.20	-5	335	-1.49%
2021/09/10	1	72.20	0	0.00	72.40	1	337	0.30%
2021/09/08	1	71.00	0	0.00	70.80	1	333	0.30%
2021/09/02	1	72.00	0	0.00	71.20	1	321	0.31%
2021/09/01	4	73.20	2	74.25	74.00	2	309	0.65%
2021/08/31	4	72.70	2	73.45	74.00	2	296	0.67%
2021/08/30	0	0.00	2	71.35	71.10	-2	273	-0.73%
2021/08/27	0	0.00	3	68.50	69.50	-3	268	-1.12%
2021/08/26	1	68.10	0	0.00	67.90	1	267	0.37%
2021/08/18	1	66.60	0	0.00	68.30	1	266	0.37%
2021/08/16	6	67.50	0	0.00	67.60	6	265	2.26%
2021/08/13	6	69.00	0	0.00	68.50	6	264	2.27%
2021/08/10	5	70.84	2	70.65	70.70	3	261	1.15%
2021/08/06	0	0.00	5	74.04	72.70	-5	262	-1.90%
2021/08/05	0	0.00	1	72.30	71.90	-1	258	-0.39%
2021/07/28	0	0.00	1	70.50	68.50	-1	263	-0.38%
2021/07/27	0	0.00	2	72.75	72.00	-2	258	-0.78%
2021/07/09	3	71.43	0	0.00	70.70	3	243	1.23%
2021/07/07	2	69.10	0	0.00	68.90	2	234	0.85%
2021/07/06	4	69.18	0	0.00	69.50	4	241	1.66%
2021/07/05	0	0.00	9	69.49	69.50	-9	247	-3.64%
2021/07/02	1	69.50	0	0.00	69.00	1	254	0.39%
2021/07/01	4	69.35	5	69.00	68.70	-1	262	-0.38%
2021/06/30	0	0.00	2	67.90	68.00	-2	262	-0.76%
2021/06/29	4	68.25	0	0.00	67.90	4	265	1.51%
2021/06/24	0	0.00	5	67.20	67.40	-5	269	-1.86%
2021/05/24	0	0.00	5	64.00	64.00	-5	325	-1.53%
2021/05/19	5	62.50	0	0.00	62.90	5	360	1.39%
2021/05/17	1	59.00	0	0.00	59.20	1	367	0.27%
2021/05/13	1	63.00	0	0.00	63.00	1	365	0.27%
2021/05/12	0	0.00	3	61.50	61.80	-3	360	-0.83%
2021/05/07	0	0.00	0.1	70.20	70.60	-0.1	348	-0.02%
2021/05/04	1	69.90	0	0.00	70.00	1	358	0.28%
2021/05/03	2	71.85	0	0.00	71.20	2	354	0.56%
2021/04/28	0	0.00	3	74.00	74.20	-3	377	-0.80%
2021/04/23	3	72.73	0	0.00	72.60	3	464	0.65%
2021/04/22	2	73.55	0	0.00	73.20	2	461	0.43%
2021/04/20	0	0.00	2	76.50	76.00	-2	457	-0.44%
2021/04/19	0	0.00	4	76.23	76.00	-4	457	-0.87%
2021/04/14	4	72.78	0	0.00	72.70	4	453	0.88%
2021/04/13	3	74.63	1	73.90	74.00	2	448	0.45%
2021/04/09	2	75.10	0	0.00	74.90	2	439	0.46%
2021/04/08	0	0.00	1.8	76.33	75.60	-1.8	433	-0.43%
2021/04/07	0	0.00	6	74.58	75.60	-6	425	-1.41%
2021/04/06	0.8	73.40	0	0.00	73.40	0.8	418	0.19%
2021/03/31	5	72.80	0	0.00	72.80	5	415	1.20%
2021/03/29	0	0.00	4	72.80	72.80	-4	411	-0.97%
2021/03/26	2	72.30	0	0.00	72.90	2	410	0.49%
2021/03/25	1	72.30	0	0.00	72.30	1	407	0.25%
2021/03/24	1	72.80	0	0.00	73.00	1	405	0.25%
2021/03/23	5	73.66	0	0.00	73.30	5	402	1.24%
2021/03/16	0	0.00	1	76.00	76.00	-1	394	-0.25%
2021/03/10	0	0.00	2	75.05	75.00	-2	409	-0.49%
2021/03/09	1	73.50	0	0.00	74.40	1	410	0.24%
2021/03/08	3	73.90	0	0.00	73.60	3	408	0.73%
2021/03/03	2	75.15	0	0.00	75.50	2	405	0.49%
2021/03/02	1	76.20	0	0.00	76.30	1	402	0.25%
2021/02/23	0	0.00	7	77.00	78.40	-7	398	-1.76%
2021/02/22	0	0.00	3	78.43	78.00	-3	390	-0.77%
2021/02/19	0	0.00	1	75.30	76.60	-1	380	-0.26%
2021/02/18	0	0.00	5	73.88	73.80	-5	369	-1.35%
2021/02/17	0	0.00	2	73.00	72.80	-2	365	-0.55%
2021/02/05	0	0.00	1	72.40	72.20	-1	361	-0.28%
2021/02/04	0	0.00	4	71.00	70.50	-4	357	-1.12%
2021/02/03	1	70.60	0	0.00	70.50	1	357	0.28%
2021/02/01	2	69.50	0	0.00	69.60	2	359	0.56%
2021/01/29	2	71.40	0	0.00	70.10	2	358	0.56%
2021/01/25	1	71.00	0	0.00	71.70	1	343	0.29%
2021/01/22	3	71.70	0	0.00	71.80	3	337	0.89%
2021/01/21	3	73.60	0	0.00	72.50	3	332	0.90%
2021/01/20	6	76.95	3.1	77.17	76.90	2.9	310	0.93%
2021/01/19	1.1	77.14	5	77.06	80.90	-3.9	266	-1.46%
2021/01/13	0	0.00	1	73.00	72.70	-1	214	-0.47%
2021/01/11	2	74.20	1	73.90	74.10	1	207	0.48%
2021/01/08	1	71.10	0	0.00	71.30	1	201	0.50%
2021/01/07	1	71.80	0	0.00	71.90	1	199	0.50%
2021/01/06	4	72.90	1	74.00	72.00	3	199	1.51%
2020/12/28	1	71.60	0	0.00	71.50	1	189	0.53%
2020/12/15	1	71.90	0	0.00	71.60	1	197	0.51%
2020/12/14	0	0.00	0.2	73.00	72.80	-0.2	195	-0.10%
2020/12/11	1	73.50	0	0.00	73.10	1	195	0.51%
2020/12/10	1	74.20	0	0.00	74.20	1	194	0.52%
2020/12/08	0	0.00	1	75.50	75.50	-1	198	-0.50%
2020/12/04	5	75.38	3	75.57	76.20	2	193	1.03%
2020/12/03	5	74.04	0	0.00	74.00	5	186	2.68%
2020/12/02	2	73.85	0	0.00	73.90	2	186	1.07%
2020/12/01	0	0.00	1	74.40	74.10	-1	187	-0.53%
2020/11/30	1	74.50	1	74.50	74.00	0	192	0.00%
2020/11/27	2	73.30	1.1	73.69	74.00	0.9	198	0.47%
2020/11/26	1.1	71.64	0	0.00	72.50	1.1	196	0.56%
2020/11/25	4	72.15	0	0.00	72.00	4	199	2.01%
2020/11/24	0.1	73.40	1.1	72.81	73.00	-1	197	-0.49%
2020/11/23	1	73.70	2	73.80	73.70	-1	197	-0.51%
2020/11/20	1	73.40	0	0.00	73.50	1	195	0.51%
2020/11/19	1	71.80	0	0.00	72.00	1	191	0.52%
2020/11/13	4	70.28	0	0.00	69.90	4	203	1.96%
2020/11/12	5	70.70	0	0.00	70.50	5	206	2.43%
2020/11/10	2	70.60	1.1	70.31	70.60	0.9	208	0.45%
2020/11/06	2	70.20	2	70.20	69.80	0	210	0.00%
2020/11/04	3	67.70	0	0.00	68.00	3	214	1.40%
2020/11/02	3	67.40	0	0.00	67.10	3	220	1.36%
2020/10/30	1	68.50	0	0.00	67.90	1	222	0.45%
2020/10/29	1	67.80	1	69.30	69.20	0	227	0.00%
2020/10/28	1	68.70	0	0.00	68.60	1	234	0.43%
2020/10/26	2	70.20	0	0.00	69.90	2	248	0.81%
2020/10/23	1	70.00	0	0.00	70.20	1	255	0.39%
2020/10/19	1	71.60	0	0.00	71.70	1	281	0.36%
2020/10/05	4	71.80	0	0.00	72.00	4	338	1.18%
2020/09/24	0	0.00	3	71.30	70.80	-3	439	-0.68%
2020/09/22	0	0.00	10	72.30	72.80	-10	454	-2.20%
2020/09/16	3	75.07	0	0.00	74.60	3	587	0.51%
2020/09/08	1	75.10	1	75.10	74.80	0	613	0.00%
2020/09/04	0	0.00	2	77.65	77.50	-2	621	-0.32%
2020/09/03	3	79.20	0	0.00	79.10	3	628	0.48%
2020/09/02	13	79.65	3	79.00	80.50	10	631	1.58%
2020/08/21	0	0.00	1	75.50	75.70	-1	678	-0.15%
2020/08/20	2	75.20	0	0.00	73.90	2	679	0.29%
2020/08/14	0	0.00	0.1	79.80	79.80	-0.1	671	-0.01%
2020/08/11	13	80.15	0	0.00	79.30	13	673	1.93%
2020/08/10	1	80.80	0	0.00	80.90	1	673	0.15%
2020/08/07	0	0.00	0.1	81.90	81.80	-0.1	675	-0.01%
2020/08/06	11	83.83	1	82.00	82.80	10	675	1.48%
2020/08/03	0	0.00	4	82.53	83.20	-4	684	-0.58%
2020/07/30	2	80.30	2	80.45	80.30	0	677	0.00%
2020/07/27	2	76.80	5	76.30	74.00	-3	673	-0.45%
2020/07/24	1	78.80	0	0.00	78.50	1	674	0.15%
2020/07/23	1	80.30	0	0.00	80.40	1	682	0.15%
2020/07/21	1	81.10	1	81.00	81.30	0	688	0.00%
2020/07/20	1	77.80	0	0.00	79.60	1	693	0.14%
2020/07/17	4	79.18	3	80.10	79.00	1	691	0.14%
2020/07/16	1	82.70	1	81.30	81.10	0	691	0.00%
2020/07/15	1	85.20	0	0.00	85.20	1	691	0.14%
2020/07/14	2	85.60	0	0.00	85.40	2	684	0.29%
2020/07/10	5	86.18	1	86.10	85.50	4	687	0.58%
2020/07/09	22	87.44	1	87.50	87.50	21	682	3.08%
2020/07/08	2	89.30	0	0.00	89.40	2	667	0.30%
2020/07/06	2	90.80	19	91.16	91.20	-17	653	-2.60%
2020/07/03	6	89.23	0	0.00	89.40	6	628	0.95%
2020/07/02	6	87.63	0	0.00	87.60	6	614	0.98%
2020/07/01	0	0.00	1	85.90	87.00	-1	612	-0.16%
2020/06/29	1	85.70	0	0.00	85.10	1	596	0.17%
2020/06/24	1	88.00	0	0.00	88.50	1	579	0.17%
2020/06/23	8	90.25	15	90.12	90.10	-7	560	-1.25%
2020/06/17	0	0.00	1	80.40	80.30	-1	483	-0.21%
2020/06/11	1	79.00	0	0.00	78.30	1	513	0.19%
2020/06/09	0	0.00	1	82.00	80.90	-1	530	-0.19%
2020/06/08	0	0.00	8	82.00	81.80	-8	541	-1.48%
2020/06/05	0	0.00	8	80.03	80.00	-8	523	-1.53%
2020/06/04	1	79.00	7	79.00	78.50	-6	524	-1.14%
2020/06/02	0	0.00	14	77.51	77.80	-14	526	-2.66%
2020/06/01	0	0.00	1	76.60	76.40	-1	524	-0.19%
2020/05/29	1	75.60	0	0.00	75.60	1	521	0.19%
2020/05/21	2	75.00	1	74.00	75.00	1	539	0.19%
2020/05/18	2	71.85	0	0.00	71.50	2	544	0.37%
2020/05/15	0	0.00	3	72.70	72.70	-3	545	-0.55%
2020/05/11	0	0.00	9	77.00	77.10	-9	552	-1.63%
2020/05/08	0	0.00	1	75.80	75.40	-1	547	-0.18%
2020/05/06	0	0.00	3	74.60	74.70	-3	554	-0.54%
2020/05/05	1	76.50	0	0.00	75.40	1	558	0.18%
2020/05/04	0	0.00	12	73.70	74.90	-12	559	-2.15%
2020/04/30	1	74.80	0	0.00	75.20	1	567	0.18%
2020/04/29	1	73.50	0	0.00	74.20	1	587	0.17%
2020/04/28	3	75.50	16	75.50	74.60	-13	587	-2.21%
2020/04/27	0	0.00	5	73.60	74.20	-5	609	-0.82%
2020/04/24	0	0.00	8	73.50	72.80	-8	605	-1.32%
2020/04/23	0	0.00	2	71.50	72.30	-2	601	-0.33%
2020/04/16	1	71.60	1	72.90	73.40	0	585	0.00%
2020/04/14	1	71.90	0.3	72.40	72.30	0.7	587	0.12%
2020/04/10	0	0.00	1	69.90	70.10	-1	589	-0.17%
2020/04/09	0	0.00	1	70.00	69.10	-1	596	-0.17%
2020/04/07	0	0.00	3	69.00	69.40	-3	586	-0.51%
2020/04/06	0	0.00	6	67.22	67.70	-6	586	-1.02%
2020/04/01	0	0.00	1	66.90	66.70	-1	590	-0.17%
2020/03/27	12	66.23	0	0.00	65.40	12	671	1.79%
2020/03/25	2	66.70	1	66.60	66.00	1	670	0.15%
2020/03/19	1	54.60	0	0.00	54.10	1	654	0.15%
2020/03/18	1	60.10	8	62.30	60.10	-7	639	-1.09%
2020/03/13	1	64.80	0	0.00	66.80	1	633	0.16%
2020/03/12	0	0.00	2	71.40	71.50	-2	615	-0.33%
2020/03/11	0	0.00	2	78.50	76.80	-2	612	-0.33%
2020/03/09	0	0.00	1	80.00	78.30	-1	615	-0.16%
2020/03/05	0	0.00	2	82.70	82.30	-2	616	-0.32%
2020/02/27	3	80.37	3	83.13	80.30	0	622	0.00%
2020/02/24	0	0.00	1	81.10	81.20	-1	610	-0.16%
2020/02/19	1	81.00	1	81.30	81.20	0	641	0.00%
2020/02/14	1	81.80	1	82.00	82.20	0	657	0.00%
2020/02/13	1	81.30	0	0.00	81.00	1	664	0.15%
2020/02/12	0	0.00	5	81.68	81.30	-5	685	-0.73%
2020/02/11	0	0.00	1	80.00	80.00	-1	686	-0.15%
2020/02/10	1	77.50	0	0.00	79.10	1	699	0.14%
2020/02/07	5	80.94	0	0.00	80.60	5	704	0.71%
2020/02/06	2	82.50	1	82.90	82.40	1	721	0.14%
2020/02/05	0	0.00	3	81.87	81.30	-3	726	-0.41%
2020/02/04	1	81.80	5	81.68	81.30	-4	732	-0.55%
2020/02/03	5	73.98	2	75.65	79.50	3	734	0.41%
2020/01/31	3	80.93	0	0.00	80.80	3	717	0.42%
2020/01/30	20	81.26	2	84.10	81.20	18	719	2.50%
2020/01/20	0	0.00	2	90.65	90.20	-2	697	-0.29%
2020/01/17	2	90.80	1	90.80	90.70	1	712	0.14%
2020/01/16	3	90.40	0	0.00	90.40	3	735	0.41%
2020/01/15	3	90.97	0	0.00	91.10	3	778	0.39%
2020/01/13	1	89.60	0	0.00	90.80	1	801	0.12%
2020/01/09	1	89.50	0	0.00	89.70	1	844	0.12%
2020/01/07	1	90.60	0	0.00	90.60	1	884	0.11%
2020/01/06	5	91.70	1	92.20	91.10	4	891	0.45%
2020/01/03	1	93.50	0	0.00	93.40	1	895	0.11%
2020/01/02	0	0.00	4	95.00	94.90	-4	935	-0.43%
2019/12/30	2	94.10	2	94.45	94.00	0	962	0.00%
2019/12/26	1	95.10	1	96.70	95.40	0	966	0.00%
2019/12/25	2	94.70	2	96.00	96.30	0	963	0.00%
2019/12/24	3	92.13	11.1	93.36	94.60	-8.1	948	-0.86%
2019/12/23	3	90.57	0	0.00	90.00	3	935	0.32%
2019/12/18	2	92.30	2	93.20	92.10	0	972	0.00%
2019/12/16	1	91.80	0	0.00	91.80	1	989	0.10%
2019/12/13	1	92.50	0	0.00	91.00	1	1,000	0.10%
2019/12/10	0	0.00	1	92.00	92.30	-1	1,054	-0.09%
2019/12/09	0	0.00	1	93.40	92.10	-1	1,067	-0.09%
2019/12/06	2	92.90	1	93.80	92.20	1	1,116	0.09%
2019/12/05	0	0.00	4	91.75	92.00	-4	1,121	-0.36%
2019/12/04	1	89.90	1	89.90	89.80	0	1,139	0.00%
2019/11/29	2	90.60	0	0.00	90.20	2	1,341	0.15%
2019/11/22	0	0.00	1	91.50	91.50	-1	1,511	-0.07%
2019/11/20	1	91.00	12.2	91.37	91.10	-11.2	1,688	-0.66%
2019/11/19	4	89.30	8	88.81	89.50	-4	1,721	-0.23%
2019/11/18	1	87.80	0	0.00	87.70	1	1,772	0.06%
2019/11/13	0	0.00	1	89.30	88.40	-1	1,960	-0.05%
2019/11/11	0	0.00	5	88.50	88.90	-5	1,999	-0.25%
2019/11/07	4	93.03	0	0.00	92.70	4	2,060	0.19%
2019/11/06	3	94.47	0	0.00	94.70	3	2,122	0.14%
2019/11/05	1	94.90	0.1	95.00	94.80	0.9	2,159	0.04%
2019/11/04	0	0.00	6	95.98	96.10	-6	2,201	-0.27%
2019/11/01	3	94.33	1.1	94.89	94.70	1.9	2,259	0.09%
2019/10/31	3	95.30	1	96.70	95.20	2	2,396	0.08%
2019/10/28	0	0.00	1	98.00	97.70	-1	2,690	-0.04%
2019/10/25	0	0.00	1	98.50	97.60	-1	2,747	-0.04%
2019/10/24	1	97.70	1	98.10	97.80	0	2,914	0.00%
2019/10/23	0	0.00	4	96.18	97.80	-4	3,121	-0.13%
2019/10/22	1	95.30	0	0.00	95.00	1	3,101	0.03%
2019/10/18	1	94.10	0	0.00	94.30	1	3,198	0.03%
2019/10/17	4	94.75	3	94.30	93.80	1	3,206	0.03%
2019/10/15	8	92.10	0	0.00	92.10	8	3,174	0.25%
2019/10/14	1	95.30	0	0.00	95.10	1	3,154	0.03%
2019/10/08	13	95.12	6	95.27	94.40	7	3,156	0.22%
2019/10/07	1	98.90	1	99.70	98.10	0	3,112	0.00%
2019/10/04	4	99.83	1	100.50	100.50	3	3,105	0.10%
2019/10/03	0	0.00	1	101.00	101.00	-1	3,121	-0.03%
2019/10/02	0	0.00	1	101.50	102.00	-1	3,123	-0.03%
2019/09/27	8	101.69	8	100.50	101.00	0	3,132	0.00%
2019/09/26	0	0.00	1	105.00	104.00	-1	3,135	-0.03%
2019/09/25	1	102.50	0	0.00	103.00	1	3,140	0.03%
2019/09/24	0	0.00	1	104.50	103.50	-1	3,180	-0.03%
2019/09/20	1	101.50	1.1	102.47	102.50	-0.1	3,165	0.00%
2019/09/18	2	101.00	0.3	101.00	101.50	1.7	3,163	0.05%
2019/09/17	1	100.00	4.4	100.34	100.00	-3.4	3,165	-0.11%
2019/09/16	12	100.96	7	102.14	101.50	5	3,193	0.16%
2019/09/12	1	103.00	1	104.50	103.50	0	3,203	0.00%
2019/09/11	0	104.50	0	0.00	103.00	0	3,199	0.00%
2019/09/10	6	103.33	9	104.83	103.50	-3	3,196	-0.09%
2019/09/09	3	109.17	4	110.38	110.00	-1	3,149	-0.03%
2019/09/06	0	0.00	4	109.00	109.00	-4	3,135	-0.13%
2019/09/05	5	111.90	7	112.07	111.00	-2	3,112	-0.06%
2019/09/04	0	0.00	8	109.38	110.00	-8	3,082	-0.26%
2019/09/03	17	112.97	11	114.36	109.00	6	3,074	0.20%
2019/09/02	5	108.50	1	108.50	108.50	4	2,951	0.14%
2019/08/30	2	107.00	2	108.75	107.00	0	2,939	0.00%
2019/08/29	7	106.79	6	109.00	106.00	1	2,915	0.03%
2019/08/28	1	107.50	4	110.00	107.50	-3	2,880	-0.10%
2019/08/27	11	112.09	4	111.75	110.00	7	2,851	0.25%
2019/08/26	4	108.75	21.1	108.48	108.50	-17.1	2,807	-0.61%
2019/08/23	11	112.45	14	112.36	111.50	-3	2,792	-0.11%
2019/08/22	6	110.25	4	109.00	108.00	2	2,653	0.08%
2019/08/21	8	106.75	3	107.17	107.50	5	2,613	0.19%
2019/08/20	23	109.41	6	109.25	107.50	17	2,574	0.66%
2019/08/19	2	102.00	1	101.50	102.50	1	2,430	0.04%
2019/08/16	0	0.00	2	101.50	100.50	-2	2,449	-0.08%
2019/08/15	1	99.00	5	98.66	99.30	-4	2,464	-0.16%
2019/08/14	2	101.50	3	101.50	101.00	-1	2,476	-0.04%
2019/08/13	2	101.00	9	100.89	100.50	-7	2,484	-0.28%
2019/08/12	2	103.50	0	0.00	103.50	2	2,533	0.08%
2019/08/08	24	110.92	20	109.13	112.00	4	2,625	0.15%
2019/08/07	12	108.29	15	108.37	105.50	-3	2,604	-0.12%
2019/08/06	15	107.20	0	0.00	108.50	15	2,646	0.57%
2019/08/05	21	111.19	36	110.81	107.00	-15	2,683	-0.56%
2019/08/02	27	112.87	24	112.35	113.50	3	2,685	0.11%
2019/08/01	40	112.10	64	110.66	114.00	-24	2,652	-0.90%
2019/07/31	12	104.29	11	104.27	104.00	1	2,468	0.04%
2019/07/30	24	104.52	10	107.10	103.00	14	2,459	0.57%
2019/07/29	2	106.75	21	109.36	106.50	-19	2,467	-0.77%
2019/07/26	44	111.60	47	110.83	111.50	-3	2,484	-0.12%
2019/07/25	42	108.27	54	107.69	110.50	-12	2,336	-0.51%
2019/07/24	1	99.00	0	0.00	100.50	1	2,174	0.05%
2019/07/23	3	99.63	8	100.14	98.60	-5	2,210	-0.23%
2019/07/22	0	0.00	3	97.73	97.70	-3	2,208	-0.14%
2019/07/19	2	96.05	1	94.90	94.50	1	2,280	0.04%
2019/07/15	0	0.00	3	93.53	93.30	-3	2,751	-0.11%
2019/07/11	0	0.00	1	92.90	92.80	-1	2,858	-0.03%
2019/07/09	5	93.26	0	0.00	92.30	5	2,992	0.17%
2019/07/08	1	95.50	2	95.60	95.70	-1	2,971	-0.03%
2019/07/04	3	94.50	1	95.00	94.70	2	3,007	0.07%
2019/07/02	0	0.00	1	96.40	96.30	-1	3,082	-0.03%
2019/07/01	1	97.40	3	95.93	96.10	-2	3,073	-0.07%
2019/06/28	1	92.10	2	91.75	91.50	-1	3,029	-0.03%
2019/06/27	0	0.00	1	92.70	92.60	-1	3,035	-0.03%
2019/06/26	0	0.00	1	92.00	91.80	-1	3,035	-0.03%
2019/06/25	1	92.00	0	0.00	91.80	1	3,033	0.03%
2019/06/24	1	94.40	0	0.00	93.60	1	3,021	0.03%
2019/06/21	4	95.85	2	97.90	94.00	2	3,014	0.07%
2019/06/20	3	96.23	0	0.00	97.10	3	2,979	0.10%
2019/06/18	0	0.00	1	93.30	92.30	-1	2,949	-0.03%
2019/06/17	1	92.60	0	0.00	93.20	1	2,940	0.03%
2019/06/12	0	0.00	1	95.00	94.70	-1	2,958	-0.03%
2019/06/11	1	94.90	3	95.07	94.40	-2	2,967	-0.07%
2019/06/10	5	92.98	5	94.26	95.00	0	2,989	0.00%
2019/06/06	1	91.10	0	0.00	91.10	1	2,970	0.03%
2019/06/05	2	91.85	1	92.10	91.20	1	2,973	0.03%
2019/06/03	0	0.00	22	91.29	90.50	-22	3,002	-0.73%
2019/05/31	2	92.50	0	0.00	93.00	2	3,005	0.07%
2019/05/30	22	92.90	0	0.00	93.00	22	3,008	0.73%
2019/05/29	0	0.00	1	91.10	90.70	-1	3,002	-0.03%
2019/05/27	2	88.10	2	89.70	90.80	0	3,003	0.00%
2019/05/24	1	89.60	5	90.54	89.00	-4	3,004	-0.13%
2019/05/23	6	87.70	6	88.12	88.70	0	3,011	0.00%
2019/05/22	4	91.58	3	91.73	90.70	1	2,998	0.03%
2019/05/21	0	0.00	8	89.54	91.60	-8	3,000	-0.27%
2019/05/20	1	92.00	11	93.19	91.50	-10	3,022	-0.33%
2019/05/17	2	92.10	10	92.93	94.10	-8	2,990	-0.27%
2019/05/16	12	94.43	5	93.54	92.00	7	2,916	0.24%
2019/05/15	9	101.00	3	102.67	100.00	6	2,776	0.22%
2019/05/14	11	102.27	1	105.00	102.00	10	2,728	0.37%
2019/05/13	8	104.88	29	105.86	106.00	-21	2,648	-0.79%
2019/05/10	6	100.72	4	102.63	102.50	2	2,571	0.08%
2019/05/09	6	102.58	14	100.75	101.00	-8	2,521	-0.32%
2019/05/08	2	99.70	1	101.00	100.00	1	2,410	0.04%
2019/05/07	2	101.50	2	101.50	102.50	0	2,385	0.00%
2019/05/06	2	101.00	3	101.50	99.20	-1	2,340	-0.04%
2019/05/03	5	105.70	4	104.88	104.50	1	2,271	0.04%
2019/05/02	2	102.50	8	101.13	101.50	-6	2,185	-0.27%
2019/04/30	1	100.00	8	100.75	100.50	-7	2,155	-0.32%
2019/04/29	0	0.00	1	102.00	99.40	-1	2,095	-0.05%
2019/04/26	4	99.95	2	99.45	101.00	2	2,042	0.10%
2019/04/25	12	106.38	10	107.00	104.00	2	1,984	0.10%
2019/04/24	4	104.88	7	107.29	103.50	-3	1,889	-0.16%
2019/04/23	7	104.57	10	105.00	103.00	-3	1,773	-0.17%
2019/04/22	8	100.38	82	100.35	105.00	-74	1,642	-4.51%
2019/04/19	7	95.61	27	93.81	95.60	-20	1,505	-1.33%
2019/04/18	58	92.25	386	91.12	90.10	-328	1,385	-23.68%	大賣/鉅額交易
2019/04/17	10	90.29	1	92.00	90.00	9	1,309	0.69%
2019/04/16	33	90.25	133	89.63	91.00	-100	1,269	-7.88%	大賣/
2019/04/15	6	86.68	45	86.51	86.60	-39	1,155	-3.37%
2019/04/12	1	83.80	1	84.10	84.10	0	1,136	0.00%
2019/04/11	2	83.70	1	85.00	83.70	1	1,129	0.09%
2019/04/10	2	85.70	2	86.60	87.10	0	1,100	0.00%
2019/04/09	38	86.85	258	87.38	86.70	-220	1,077	-20.43%	大賣/鉅額交易
2019/04/08	19	85.17	56	85.22	86.70	-37	1,004	-3.68%
2019/04/03	46	83.62	25	83.68	83.20	21	964	2.18%
2019/04/02	0	0.00	10	83.29	83.10	-10	951	-1.05%
2019/04/01	6	82.52	15	83.51	82.30	-9	943	-0.95%
2019/03/29	0	0.00	6	82.35	82.50	-6	933	-0.64%
2019/03/27	2	81.65	4	81.53	81.40	-2	934	-0.21%
2019/03/26	6	80.85	2	81.10	81.10	4	934	0.43%
2019/03/25	3	80.30	0	0.00	80.30	3	945	0.32%
2019/03/22	18	81.98	4	83.60	82.00	14	940	1.49%
2019/03/21	7	81.33	4	81.65	82.50	3	935	0.32%
2019/03/20	2	81.40	1	81.90	81.50	1	939	0.11%
2019/03/19	5	81.16	0	0.00	81.10	5	966	0.52%
2019/03/18	1	81.50	3	81.53	81.50	-2	972	-0.21%
2019/03/15	17	80.72	0	0.00	80.60	17	962	1.77%
2019/03/14	6	81.65	10	82.00	80.70	-4	972	-0.41%
2019/03/13	4	81.00	23	81.47	82.30	-19	973	-1.95%
2019/03/12	2	79.60	1	79.60	80.00	1	951	0.11%
2019/03/11	1	78.30	0	0.00	79.10	1	964	0.10%
2019/03/08	5	77.76	0	0.00	78.00	5	986	0.51%
2019/03/07	5	79.90	0	0.00	79.30	5	981	0.51%
2019/03/06	2	80.20	0	0.00	81.30	2	991	0.20%
2019/03/05	6	79.60	0	0.00	79.90	6	1,013	0.59%
2019/03/04	6	79.73	0	0.00	80.00	6	1,009	0.59%
2019/02/27	25	81.01	0	0.00	80.30	25	1,010	2.47%
2019/02/26	30	82.58	0	0.00	82.20	30	1,017	2.95%
2019/02/25	0	0.00	1	83.50	83.40	-1	1,043	-0.10%
2019/02/22	23	82.99	20	84.46	82.10	3	1,049	0.29%
2019/02/21	64	83.34	0	0.00	84.00	64	1,037	6.17%
2019/02/20	20	84.19	7	85.34	84.40	13	1,010	1.29%
2019/02/19	25	83.78	169	83.59	85.20	-144	975	-14.76%	大賣/鉅額交易
2019/02/18	0	0.00	10	80.93	80.80	-10	912	-1.10%
2019/02/14	11	80.09	2	81.60	79.70	9	887	1.01%
2019/02/13	55	80.97	8	82.60	80.50	47	877	5.36%
2019/02/12	10	80.86	0	0.00	81.00	10	879	1.14%
2019/01/30	2	79.60	106	80.38	79.50	-104	840	-12.38%	大賣/鉅額交易
2019/01/29	0	0.00	1	78.70	79.00	-1	819	-0.12%
2019/01/25	7	78.46	0	0.00	78.70	7	815	0.86%
2019/01/24	2	77.90	5	78.42	78.40	-3	818	-0.37%
2019/01/23	5	77.94	0	0.00	77.50	5	818	0.61%
2019/01/22	16	77.61	12	77.72	78.00	4	815	0.49%
2019/01/21	10	78.15	0	0.00	77.80	10	810	1.23%
2019/01/18	62	79.50	0	0.00	79.30	62	817	7.59%
2019/01/17	15	79.69	12	79.58	80.20	3	813	0.37%
2019/01/16	5	78.36	90	79.75	80.30	-85	800	-10.62%
2019/01/15	3	77.37	9	77.97	78.10	-6	781	-0.77%
2019/01/14	5	77.30	9	77.61	77.20	-4	778	-0.51%
2019/01/11	2	76.35	13	76.45	76.20	-11	772	-1.42%
2019/01/10	11	76.46	7	76.47	76.00	4	776	0.52%
2019/01/09	19	77.82	9	78.53	77.10	10	769	1.30%
2019/01/08	3	77.07	9	77.52	78.20	-6	762	-0.79%
2019/01/07	0	0.00	8	76.85	76.80	-8	756	-1.06%
2019/01/04	29	75.23	0	0.00	75.20	29	759	3.82%
2019/01/03	29	77.26	2	77.50	77.50	27	755	3.58%
2019/01/02	3	77.60	3	77.77	77.60	0	754	0.00%
2018/12/28	21	76.15	0	0.00	76.90	21	764	2.75%
2018/12/27	1	75.80	25	76.22	75.90	-24	771	-3.11%
2018/12/26	29	75.41	1	77.00	74.80	28	770	3.63%
2018/12/25	43	76.48	0	0.00	76.50	43	768	5.59%
2018/12/24	9	77.60	8	77.71	77.90	1	770	0.13%
2018/12/22	60	77.00	4	77.43	77.30	56	786	7.12%
2018/12/21	55	76.44	5	75.74	77.00	50	782	6.39%
2018/12/20	49	75.13	1	76.00	75.50	48	774	6.20%
2018/12/19	4	76.40	20	76.25	76.20	-16	764	-2.09%
2018/12/18	13	77.65	37	76.00	76.10	-24	759	-3.16%
2018/12/17	32	79.63	0	0.00	78.70	32	742	4.31%
2018/12/14	23	79.93	17	80.04	80.00	6	736	0.82%
2018/12/13	25	79.80	3	79.93	80.00	22	722	3.05%
2018/12/12	13	80.31	233	80.04	79.70	-220	715	-30.74%	大賣/鉅額交易
2018/12/11	84	77.73	0	0.00	78.60	84	684	12.28%
2018/12/10	21	77.23	0	0.00	77.30	21	671	3.13%
2018/12/07	10	77.91	43	78.00	78.90	-33	658	-5.01%
2018/12/06	21	77.55	43	78.01	77.10	-22	638	-3.44%
2018/12/05	18	79.03	102	78.30	78.20	-84	619	-13.56%	大賣/
2018/12/04	11	80.30	154	80.84	80.40	-143	602	-23.75%	大賣/鉅額交易
2018/12/03	19	80.11	78	81.28	79.90	-59	585	-10.08%
2018/11/30	15	77.96	14	78.74	78.70	1	555	0.18%
2018/11/29	61	78.25	111	78.45	77.70	-50	532	-9.39%	大賣/
2018/11/28	29	77.39	80	77.55	77.80	-51	503	-10.12%
2018/11/27	26	75.42	20	75.30	75.80	6	467	1.28%
2018/11/26	34	73.85	6	75.50	75.30	28	456	6.13%
2018/11/23	133	74.86	63	76.15	74.50	70	446	15.69%	大買/
2018/11/22	12	74.86	40	75.19	74.80	-28	418	-6.69%
2018/11/21	28	73.55	62	73.71	73.50	-34	383	-8.87%
2018/11/20	6	71.52	10	72.26	72.30	-4	357	-1.12%
2018/11/19	3	70.47	2	70.45	70.50	1	344	0.29%
2018/11/16	8	70.86	6	70.98	70.00	2	345	0.58%
2018/11/15	10	70.40	6	70.22	70.50	4	344	1.16%
2018/11/14	2	70.60	2	70.70	70.80	0	345	0.00%
2018/11/13	11	69.74	10	69.66	70.40	1	346	0.29%
2018/11/12	15	70.73	4	70.77	70.80	11	349	3.14%
2018/11/09	16	70.73	14	70.69	70.80	2	354	0.56%
2018/11/08	6	69.30	2	69.25	68.50	4	345	1.16%
2018/11/07	1	68.30	2	68.60	68.20	-1	347	-0.29%
2018/11/06	23	68.10	15	68.03	67.80	8	367	2.18%
2018/11/05	6	68.80	3	68.87	68.30	3	378	0.79%
2018/11/02	12	69.41	5	69.52	69.50	7	376	1.86%
2018/11/01	2	69.80	5	69.64	69.20	-3	375	-0.80%
2018/10/31	22	68.90	13	69.01	68.80	9	371	2.42%
2018/10/30	7	68.16	5	68.20	68.30	2	370	0.54%
2018/10/29	33	67.90	4	68.05	68.00	29	378	7.67%
2018/10/26	0	0.00	16	66.59	67.80	-16	384	-4.16%
2018/10/25	12	70.52	5	70.78	70.30	7	375	1.86%
2018/10/24	24	72.48	9	72.74	72.80	15	374	4.01%
2018/10/23	26	73.12	15	73.14	72.90	11	380	2.89%
2018/10/22	1	73.00	1	72.80	73.50	0	374	0.00%
2018/10/19	7	72.24	4	72.55	72.70	3	380	0.79%
2018/10/18	7	73.20	4	72.85	72.50	3	383	0.78%
2018/10/17	11	72.66	5	72.80	72.30	6	384	1.56%
2018/10/16	23	71.82	0	0.00	72.00	23	404	5.68%
2018/10/15	2	70.30	1	70.30	70.50	1	433	0.23%
2018/10/12	38	70.92	27	70.42	70.70	11	482	2.28%
2018/10/11	22	66.71	12	66.63	67.50	10	555	1.80%
2018/10/09	19	71.92	8	71.55	71.50	11	596	1.85%
2018/10/08	26	73.90	10	73.92	73.00	16	713	2.24%
2018/10/05	10	73.51	5	73.88	74.70	5	750	0.67%
2018/10/04	10	74.26	2	74.20	74.60	8	740	1.08%
2018/10/03	4	74.35	4	74.28	74.50	0	740	0.00%
2018/10/02	2	74.00	1	74.10	74.90	1	740	0.14%
2018/10/01	2	74.55	2	74.25	74.70	0	741	0.00%
2018/09/28	5	71.68	3	71.60	72.50	2	723	0.28%
2018/09/27	5	71.78	2	71.85	71.40	3	724	0.41%
2018/09/26	3	71.53	1	71.80	71.40	2	726	0.28%
2018/09/25	5	72.02	0	0.00	72.00	5	734	0.68%
2018/09/21	27	71.63	2	71.15	72.00	25	751	3.33%
2018/09/20	8	71.26	1	70.80	70.50	7	751	0.93%
2018/09/19	4	71.38	2	71.30	71.10	2	753	0.27%
2018/09/18	9	71.49	22	71.32	71.30	-13	758	-1.71%
2018/09/17	0	0.00	5	69.00	70.50	-5	754	-0.66%
2018/09/14	7	69.46	7	68.97	69.00	0	761	0.00%
2018/09/13	4	69.05	33	68.95	68.90	-29	763	-3.80%
2018/09/12	11	68.48	0	0.00	68.60	11	765	1.44%
2018/09/11	4	69.65	12	69.48	69.00	-8	774	-1.03%
2018/09/10	29	69.64	1	68.90	69.10	28	781	3.58%
2018/09/07	10	70.34	5	68.50	70.50	5	782	0.64%
2018/09/06	3	71.17	2	70.55	70.50	1	782	0.13%
2018/09/05	6	72.43	3	71.70	71.40	3	818	0.37%
2018/09/03	2	72.05	1	72.90	72.00	1	825	0.12%
2018/08/31	1	71.70	3	72.00	71.50	-2	827	-0.24%
2018/08/29	1	70.10	0	0.00	70.10	1	837	0.12%
2018/08/28	0	0.00	1	70.70	69.90	-1	849	-0.12%
2018/08/27	8	68.51	0	0.00	69.20	8	878	0.91%
2018/08/24	8	68.34	0	0.00	68.30	8	907	0.88%
2018/08/23	1	67.90	0	0.00	68.50	1	906	0.11%
2018/08/22	2	68.20	0	0.00	67.90	2	907	0.22%
2018/08/21	26	69.49	0	0.00	68.90	26	903	2.88%
2018/08/20	30	69.32	0	0.00	69.60	30	904	3.32%
2018/08/17	1	69.80	0	0.00	69.10	1	902	0.11%
2018/08/13	1	68.60	62	67.07	68.00	-61	881	-6.92%
2018/08/10	5	73.86	35	71.92	70.80	-30	868	-3.45%
2018/08/09	1	74.00	0	0.00	73.80	1	855	0.12%
2018/08/08	1	73.90	0	0.00	74.20	1	853	0.12%
2018/08/07	6	74.20	3	74.10	74.30	3	850	0.35%
2018/08/03	0	0.00	1	75.40	76.20	-1	846	-0.12%
2018/08/02	2	74.95	0	0.00	74.10	2	839	0.24%
2018/08/01	2	73.50	2.1	74.24	75.90	-0.1	830	-0.01%
2018/07/31	22	73.98	0	0.00	73.80	22	826	2.66%
2018/07/30	31	74.55	0	0.00	74.20	31	826	3.75%
2018/07/27	15	75.83	2	75.80	75.40	13	820	1.59%
2018/07/26	4	76.45	0	0.00	75.90	4	815	0.49%
2018/07/25	23	75.95	0	0.00	75.90	23	807	2.85%
2018/07/24	25	75.92	0	0.00	76.40	25	809	3.09%
2018/07/23	96	75.48	0	0.00	75.00	96	807	11.89%
2018/07/20	55	78.57	0	0.00	80.10	55	795	6.92%
2018/07/19	22	79.80	88	80.51	78.60	-66	770	-8.57%
2018/07/18	38	83.49	26	84.04	83.50	12	725	1.65%
2018/07/17	2	84.45	1	85.20	82.30	1	653	0.15%
2018/07/16	24	83.28	23	84.00	84.10	1	602	0.17%
2018/07/13	30	80.43	75	80.03	79.90	-45	481	-9.34%
2018/07/12	1	77.70	0	0.00	77.80	1	430	0.23%
2018/07/11	5	78.20	2	78.15	77.80	3	433	0.69%
2018/07/10	1	78.40	0	0.00	78.00	1	430	0.23%
2018/07/09	5	78.02	6	79.30	78.20	-1	426	-0.23%
2018/07/06	4	76.08	6	76.42	77.70	-2	420	-0.48%
2018/07/05	16	75.79	10	75.80	76.00	6	415	1.44%
2018/07/04	5	76.48	3	76.77	76.60	2	412	0.49%
2018/07/03	0	0.00	7	77.81	76.30	-7	411	-1.70%
2018/07/02	2	78.90	34	79.50	78.10	-32	404	-7.91%
2018/06/29	8	78.31	0	0.00	77.90	8	387	2.07%
2018/06/28	6	77.98	4	77.40	76.90	2	384	0.52%
2018/06/27	28	77.82	22	78.28	77.50	6	379	1.58%
2018/06/26	11	76.85	19	76.79	76.50	-8	371	-2.15%
2018/06/25	6	77.90	1	78.40	77.30	5	368	1.36%
2018/06/22	18	75.67	0	0.00	76.10	18	359	5.00%
2018/06/21	2	75.40	1	76.30	76.00	1	359	0.28%
2018/06/20	12	75.51	0	0.00	74.70	12	358	3.35%
2018/06/19	9	77.92	0	0.00	76.60	9	349	2.57%
2018/06/15	7	79.69	0	0.00	79.10	7	344	2.03%
2018/06/14	15	79.04	1	80.10	78.90	14	339	4.12%
2018/06/13	38	79.93	31	80.47	79.50	7	335	2.08%
2018/06/12	14	76.51	6	77.15	77.00	8	301	2.65%
2018/06/11	7	76.30	4	76.88	76.50	3	298	1.00%
2018/06/08	35	76.92	2	77.00	76.30	33	296	11.12%
2018/06/07	10	77.64	3	77.53	77.40	7	296	2.36%
2018/06/06	4	77.45	1	77.70	78.00	3	291	1.03%
2018/06/05	12	76.13	1	76.60	76.80	11	280	3.92%
2018/06/04	1	78.50	1	78.50	78.00	0	268	0.00%
2018/06/01	8	74.95	15	74.91	75.70	-7	237	-2.95%
2018/05/31	0	0.00	2	71.50	71.40	-2	206	-0.97%
2018/05/30	9	69.87	0	0.00	70.40	9	203	4.43%
2018/05/29	4	68.80	11	70.00	70.50	-7	203	-3.44%
2018/05/28	1	66.70	2	69.00	69.00	-1	197	-0.51%
2018/05/25	6	66.27	2	65.90	66.10	4	201	1.98%
2018/05/24	5	65.70	10	65.62	65.70	-5	212	-2.35%
2018/05/23	4	66.38	2	66.10	65.50	2	223	0.89%
2018/05/22	1	66.40	15	65.99	66.00	-14	228	-6.13%
2018/05/21	1	64.80	4	65.48	65.70	-3	235	-1.28%
2018/05/17	2	64.00	0	0.00	64.30	2	241	0.83%
2018/05/15	1	63.90	0	0.00	64.00	1	251	0.40%
2018/05/14	1	64.90	0	0.00	64.50	1	265	0.38%
2018/05/10	0	0.00	3	65.07	65.00	-3	270	-1.11%
2018/05/08	4	64.68	1	64.60	64.60	3	272	1.10%
2018/05/03	0	0.00	32	61.81	61.70	-32	269	-11.89%
2018/05/02	0	0.00	1	61.10	61.80	-1	269	-0.37%
2018/04/30	0	0.00	34	60.02	60.50	-34	271	-12.52%
2018/04/27	3	60.47	0	0.00	60.70	3	265	1.13%
2018/04/26	1	61.00	0	0.00	60.00	1	269	0.37%
2018/04/25	3	61.67	0	0.00	62.00	3	262	1.14%
2018/04/24	2	63.60	0	0.00	63.00	2	257	0.78%
2018/04/23	2	65.50	0	0.00	65.00	2	252	0.79%
2018/04/20	2	68.80	1	69.00	68.00	1	246	0.41%
2018/04/17	1	69.00	0	0.00	68.20	1	255	0.39%
2018/04/12	0	0.00	1	71.30	71.20	-1	272	-0.37%
2018/04/11	0	0.00	1	71.20	70.30	-1	275	-0.36%
2018/04/10	1	70.40	0	0.00	70.40	1	280	0.36%
2018/04/09	1	70.10	0	0.00	70.00	1	285	0.35%
2018/03/31	1	72.10	0	0.00	72.00	1	300	0.33%
2018/03/26	1	71.00	0	0.00	71.00	1	321	0.31%
2018/03/23	9	72.07	0	0.00	71.70	9	319	2.81%
2018/03/22	7	73.41	0	0.00	73.50	7	322	2.17%
2018/03/20	2	73.10	0	0.00	73.60	2	339	0.59%
2018/03/19	0	0.00	3	73.30	73.90	-3	342	-0.88%
2018/03/16	3	72.10	0	0.00	72.00	3	343	0.87%
2018/03/14	3	72.30	0	0.00	72.20	3	349	0.86%
2018/03/13	1	72.70	1	73.00	72.30	0	350	0.00%
2018/02/26	0	0.00	17	73.96	73.90	-17	390	-4.35%
2018/02/23	2	77.05	0	0.00	75.50	2	381	0.52%
2018/02/22	1	77.60	0	0.00	77.80	1	373	0.27%
2018/02/12	0	0.00	1	75.00	75.40	-1	365	-0.27%
2018/02/07	1	76.00	0	0.00	75.00	1	362	0.28%
2018/01/26	4	76.38	0	0.00	76.20	4	419	0.95%
2018/01/25	5	76.68	0	0.00	76.30	5	422	1.18%
2018/01/23	1	77.50	0	0.00	76.70	1	432	0.23%
2018/01/22	50	77.53	0	0.00	77.30	50	438	11.41%
2018/01/19	20	76.11	1	76.40	76.50	19	433	4.38%
2018/01/18	12	76.73	0	0.00	76.50	12	433	2.77%
2018/01/17	13	76.97	0	0.00	76.90	13	435	2.98%
2018/01/16	17	77.26	1	77.30	77.30	16	444	3.60%
2018/01/15	4	76.83	1	77.10	77.30	3	443	0.68%
2018/01/12	8	75.85	0	0.00	76.50	8	441	1.81%
2018/01/11	5	73.70	0	0.00	75.00	5	438	1.14%
2018/01/09	1	75.00	2	75.10	74.80	-1	453	-0.22%
2018/01/05	10	76.89	2	76.40	77.40	8	445	1.80%
2018/01/04	12	76.88	0	0.00	77.30	12	452	2.65%