昇達科 (3491)-兆豐-嘉義券商分點個股進出

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
300.0
漲跌
▲7.0
漲幅
+2.39%
成交量
401張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

昇達科 (3491)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/11/20	0	0.00	10	294.00	293.00	-10	1,604	-0.62%
2024/11/18	41	278.84	1	278.50	278.50	40	1,665	2.40%
2024/11/08	1	311.00	1	316.00	310.00	0	1,794	0.00%
2024/11/07	2	315.25	1	319.00	312.00	1	1,819	0.05%
2024/11/05	0	0.00	2	309.00	306.00	-2	1,847	-0.11%
2024/10/28	1	304.00	1	309.50	304.00	0	2,081	0.00%
2024/10/24	1	310.00	0	0.00	303.50	1	2,121	0.05%
2024/10/23	1	317.00	1	318.00	319.00	0	2,138	0.00%
2024/10/18	20	302.00	0	0.00	306.50	20	2,186	0.91%
2024/10/17	1	320.00	0	0.00	313.50	1	2,185	0.05%
2024/10/11	2	308.50	0	0.00	306.50	2	2,167	0.09%
2024/10/09	0	0.00	15	320.37	316.00	-15	2,155	-0.70%
2024/10/08	0	0.00	11	324.95	322.50	-11	2,150	-0.51%
2024/10/07	2	325.25	0	0.00	321.00	2	2,199	0.09%
2024/09/30	0	0.00	2	323.00	324.50	-2	2,240	-0.09%
2024/09/26	0	0.00	3	343.17	341.00	-3	2,346	-0.13%
2024/09/25	1	348.00	0.1	354.00	344.50	0.9	2,401	0.04%
2024/09/24	0.1	340.00	3	346.50	347.50	-2.9	2,379	-0.12%
2024/09/23	3	347.00	0	0.00	347.00	3	2,369	0.13%
2024/09/20	29	349.17	2	354.50	353.50	27	2,362	1.14%
2024/09/19	0	0.00	0	333.25	337.50	0	2,292	0.00%
2024/09/18	0	0.00	0	324.00	320.00	0	2,262	0.00%
2024/09/16	1	318.01	0	0.00	316.00	1	2,260	0.04%
2024/09/12	3	335.42	3	331.00	319.50	0	2,269	0.00%
2024/09/11	1	318.00	0	0.00	325.00	1	2,289	0.04%
2024/09/10	0	0.00	1	320.00	319.50	-1	2,267	-0.04%
2024/09/09	0	0.00	48	323.86	324.50	-48	2,271	-2.11%
2024/09/06	22	336.27	20	334.75	333.50	2	2,275	0.09%
2024/09/04	1	327.00	46	336.59	330.00	-45	2,289	-1.97%
2024/09/03	1	347.00	28	345.29	345.00	-27	2,277	-1.19%
2024/09/02	1	357.00	0	0.00	353.50	1	2,259	0.04%
2024/08/30	10	354.00	0	0.00	349.00	10	2,221	0.45%
2024/08/29	1	350.50	12	352.58	352.00	-11	2,179	-0.50%
2024/08/28	2	340.00	21	334.07	336.00	-19	2,086	-0.91%
2024/08/27	0	0.00	31	337.97	338.00	-31	2,059	-1.51%
2024/08/26	0	0.00	70	327.78	325.00	-70	2,064	-3.39%
2024/08/23	0	0.00	1	329.50	330.50	-1	2,064	-0.05%
2024/08/22	2	318.52	0	0.00	319.00	2	2,055	0.10%
2024/08/21	20	330.85	0	0.00	332.00	20	2,105	0.95%
2024/08/20	0	0.00	0	338.00	339.00	0	2,146	0.00%
2024/08/19	13	319.15	3	332.67	341.50	10	2,180	0.46%
2024/08/16	10	318.00	2	319.25	314.50	8	2,202	0.36%
2024/08/15	0	0.00	71	316.99	315.50	-71	2,259	-3.14%
2024/08/13	1	310.00	0	316.00	313.00	1	2,269	0.04%
2024/08/12	5	301.50	5	304.01	309.50	0	2,286	0.00%
2024/08/09	20	310.25	0	0.00	300.00	20	2,324	0.86%
2024/08/08	52	298.83	23	291.50	302.00	29	2,316	1.25%
2024/08/07	70	281.49	1	281.00	288.00	69	2,302	3.00%
2024/08/06	35	256.00	236	259.53	264.00	-201	2,310	-8.70%	大賣/鉅額交易
2024/08/05	2	270.50	40.4	269.51	269.50	-38.4	2,327	-1.65%
2024/08/02	0	301.50	10	303.50	299.00	-10	2,350	-0.42%
2024/08/01	12	309.00	21	317.11	307.50	-9	2,330	-0.39%
2024/07/31	21	313.19	53	321.70	322.00	-32	2,279	-1.40%
2024/07/30	1	315.00	30	311.00	315.00	-29	2,255	-1.29%
2024/07/26	0	0.00	3	309.67	307.00	-3	2,328	-0.13%
2024/07/23	0	300.00	0.1	300.00	298.50	-0.1	2,331	0.00%
2024/07/22	0	0.00	8	296.44	290.50	-8	2,367	-0.34%
2024/07/19	9	300.72	0	0.00	300.00	9	2,473	0.36%
2024/07/18	3	310.50	1	311.50	311.50	2	2,590	0.08%
2024/07/17	0	0.00	2	305.50	310.00	-2	2,607	-0.08%
2024/07/16	1	291.00	4	293.13	293.50	-3	2,602	-0.12%
2024/07/15	4	285.00	0	0.00	290.00	4	2,660	0.15%
2024/07/12	0.1	290.50	0.1	294.50	291.00	0	2,705	0.00%
2024/07/11	1	299.00	4	297.13	299.50	-3	2,769	-0.11%
2024/07/10	3	296.83	4	300.25	295.00	-1	2,765	-0.04%
2024/07/09	4	302.13	4	314.50	303.00	0	2,789	0.00%
2024/07/08	4	306.50	4	302.50	306.50	0	2,741	0.00%
2024/07/05	24	300.10	5	300.50	300.00	19	2,720	0.70%
2024/07/04	55	295.27	5	289.00	296.50	50	2,706	1.85%
2024/07/03	6	291.42	41	295.35	286.50	-35	2,718	-1.29%
2024/07/02	8	311.56	1	305.50	305.50	7	2,697	0.26%
2024/07/01	0.3	309.33	8	301.63	308.00	-7.7	2,619	-0.29%
2024/06/27	1	284.50	3	288.33	288.00	-2	2,620	-0.08%
2024/06/26	5	289.20	0	0.00	287.50	5	2,607	0.19%
2024/06/25	25	292.50	18	291.53	293.00	7	2,587	0.27%
2024/06/24	0	0.00	1	292.00	293.00	-1	2,567	-0.04%
2024/06/21	22	294.36	2	293.25	291.00	20	2,561	0.78%
2024/06/19	2	285.00	0	0.00	286.00	2	2,532	0.08%
2024/06/18	37	295.51	3	293.17	290.00	34	2,521	1.35%
2024/06/17	0	285.00	0	0.00	282.00	0	2,494	0.00%
2024/06/14	3	291.50	0.3	292.00	294.00	2.7	2,473	0.11%
2024/06/13	11	291.50	7	293.36	300.00	4	2,458	0.16%
2024/06/12	10.3	288.87	7	292.86	289.00	3.3	2,445	0.13%
2024/06/11	3	273.01	3	274.00	281.50	0	2,455	0.00%
2024/06/07	26.2	301.64	0.3	305.50	278.50	25.9	2,445	1.06%
2024/06/06	65.3	296.36	0	0.00	298.50	65.3	2,434	2.68%
2024/06/03	84	291.94	0	0.00	293.00	84	2,555	3.29%
2024/05/31	37	275.49	0	0.00	287.00	37	2,553	1.45%
2024/05/29	28	286.46	0	0.00	281.00	28	2,547	1.10%
2024/05/27	4	284.25	0	0.00	286.00	4	2,533	0.16%
2024/05/24	1	274.00	1	278.00	290.00	0	2,446	0.00%
2024/05/23	1	266.00	1	271.50	271.00	0	2,379	0.00%
2024/05/22	14	257.39	4	262.00	261.00	10	2,312	0.43%
2024/05/21	0	0.00	1	236.50	250.50	-1	2,198	-0.05%
2024/05/15	21	223.93	51	221.99	222.00	-30	2,032	-1.48%
2024/05/13	0	0.00	1	207.50	207.50	-1	1,957	-0.05%
2024/05/09	25	212.40	0	0.00	213.00	25	1,912	1.31%
2024/05/08	1	201.00	0	0.00	207.00	1	1,842	0.05%
2024/05/06	0	0.00	25	198.40	201.50	-25	1,763	-1.42%
2024/05/03	150	203.03	2	202.00	200.00	148	1,753	8.44%	大買/鉅額交易
2024/04/30	0	0.00	1	197.00	198.00	-1	1,673	-0.06%
2024/04/26	0	0.00	5	194.00	197.50	-5	1,546	-0.32%
2024/04/24	3	181.67	62	191.82	196.50	-59	1,393	-4.23%
2024/04/19	0	0.00	90	179.08	182.50	-90	1,113	-8.08%
2024/04/18	51	184.19	26.3	178.05	180.50	24.7	1,046	2.36%
2024/04/17	0	0.00	34	176.44	180.50	-34	976	-3.48%
2024/04/16	0	0.00	40	168.75	171.00	-40	887	-4.51%
2024/04/15	0	0.00	30	169.67	170.50	-30	874	-3.43%
2024/04/12	0.1	169.50	0	0.00	168.50	0.1	840	0.01%
2024/04/01	20	171.05	5	164.00	169.50	15	749	2.00%
2024/03/28	0	0.00	20	159.00	157.50	-20	713	-2.80%
2024/03/26	0	0.00	1.1	160.23	158.00	-1.1	713	-0.15%
2024/03/21	3	158.50	0	0.00	158.50	3	721	0.42%
2024/03/20	0.1	162.50	0	0.00	160.00	0.1	746	0.01%
2024/03/12	1	160.00	0	0.00	161.00	1	795	0.13%
2024/03/11	1	158.00	4	157.63	156.50	-3	796	-0.38%
2024/03/08	3	155.67	0.3	156.50	156.00	2.7	796	0.33%
2024/03/07	4	166.50	9	171.33	166.00	-5	777	-0.64%
2024/03/06	6	172.00	8	172.19	172.00	-2	747	-0.27%
2024/03/05	4	164.50	0	0.00	164.50	4	695	0.58%
2024/03/04	20	167.00	0	0.00	164.00	20	693	2.88%
2024/02/27	1	163.00	0	0.00	160.50	1	678	0.15%
2024/02/26	0	0.00	1	162.00	161.50	-1	682	-0.15%
2024/02/23	0.2	163.00	3	162.50	161.00	-2.8	711	-0.39%
2024/02/22	21	161.55	0	0.00	163.00	21	741	2.83%
2024/02/21	1	159.50	0	0.00	159.00	1	756	0.13%
2024/02/20	1	161.50	0	0.00	161.00	1	764	0.13%
2024/02/15	30	158.00	0	0.00	157.50	30	778	3.85%
2024/02/05	100	158.16	0	0.00	157.50	100	787	12.69%
2024/01/26	1	160.00	1	158.00	158.00	0	945	0.00%
2024/01/25	1	165.00	1	161.00	161.00	0	1,009	0.00%
2023/12/28	1	163.00	0.2	161.50	162.50	0.8	1,896	0.04%
2023/12/21	0	0.00	10	163.00	163.00	-10	2,009	-0.50%
2023/12/20	1	162.00	0	0.00	162.00	1	2,126	0.05%
2023/12/19	0	0.00	10	161.05	161.50	-10	2,144	-0.47%
2023/12/12	0.2	167.50	0	0.00	168.00	0.2	2,195	0.01%
2023/12/11	0	0.00	8	168.00	166.00	-8	2,184	-0.37%
2023/12/08	8	167.00	13	168.58	167.00	-5	2,174	-0.23%
2023/12/07	11	166.36	0	0.00	166.00	11	2,149	0.51%
2023/12/04	2	167.00	1	168.00	166.00	1	2,095	0.05%
2023/11/21	1	167.00	2	169.25	167.00	-1	2,098	-0.05%
2023/11/15	0	0.00	1	168.50	164.50	-1	2,036	-0.05%
2023/11/14	0	0.00	2	166.25	166.50	-2	2,027	-0.10%
2023/11/10	0	0.00	10	164.50	161.00	-10	2,007	-0.50%
2023/11/09	18	167.81	18	166.50	166.00	0	1,982	0.00%
2023/11/08	7	171.64	10	171.50	170.50	-3	1,934	-0.16%
2023/11/03	15	174.00	35	173.14	171.00	-20	1,890	-1.06%
2023/11/02	84	169.83	37	172.00	173.50	47	1,866	2.52%
2023/11/01	4	166.13	4	170.13	166.00	0	1,803	0.00%
2023/10/31	12	172.21	6	172.58	168.50	6	1,760	0.34%
2023/10/30	1	169.50	0	0.00	169.50	1	1,572	0.06%
2023/10/27	3	169.83	4	171.00	169.00	-1	1,579	-0.06%
2023/10/26	2	170.00	26	167.56	168.50	-24	1,522	-1.58%
2023/10/25	0	0.00	11	169.91	168.50	-11	1,415	-0.78%
2023/10/24	36	170.61	1	170.00	171.50	35	1,391	2.52%
2023/10/23	20	168.50	20	166.50	166.50	0	1,356	0.00%
2023/10/20	0	0.00	1	164.00	164.00	-1	1,344	-0.07%
2023/10/19	3	168.17	0	0.00	167.00	3	1,333	0.22%
2023/10/18	1	170.00	2	173.75	171.00	-1	1,285	-0.08%
2023/10/17	22	172.11	21	173.95	170.50	1	1,231	0.08%
2023/10/16	0	0.00	2	171.00	169.00	-2	1,175	-0.17%
2023/10/13	2	165.75	1	166.00	166.00	1	1,069	0.09%
2023/10/11	0	0.00	0.1	161.00	158.00	-0.1	1,014	-0.01%
2023/10/03	0	0.00	1	156.50	155.50	-1	1,020	-0.10%
2023/10/02	0	0.00	7	157.07	159.00	-7	1,011	-0.69%
2023/09/28	6	154.50	0	0.00	154.50	6	1,018	0.59%
2023/09/26	2	165.00	0	0.00	162.50	2	993	0.20%
2023/09/25	23	164.87	31	168.42	169.50	-8	961	-0.83%
2023/09/22	1	157.00	1	158.00	158.50	0	864	0.00%
2023/09/19	2	154.00	0	0.00	154.50	2	917	0.22%
2023/09/11	1	147.00	0	0.00	149.50	1	876	0.11%
2023/09/05	2.1	153.62	0	0.00	153.50	2.1	873	0.24%
2023/09/01	2	155.00	2	155.50	153.50	0	874	0.00%
2023/08/30	2	157.75	1	158.50	156.00	1	869	0.12%
2023/08/21	0	0.00	1	146.00	145.00	-1	875	-0.11%
2023/08/18	0	0.00	10.1	139.51	138.50	-10.1	887	-1.13%
2023/08/17	0	0.00	10	138.00	142.00	-10	917	-1.09%
2023/08/16	20	140.90	0	0.00	141.00	20	950	2.10%
2023/08/10	1	139.00	1	136.50	136.50	0	1,029	0.00%
2023/08/09	1.1	138.57	0	0.00	138.00	1.1	1,028	0.10%
2023/08/08	0	0.00	30	143.75	141.00	-30	1,024	-2.93%
2023/08/02	0	0.00	70	149.32	148.00	-70	1,046	-6.69%
2023/08/01	23	158.85	4	160.00	154.00	19	1,041	1.82%
2023/07/28	1	146.50	0	0.00	146.00	1	1,007	0.10%
2023/07/25	0	0.00	21	150.29	150.50	-21	1,066	-1.97%
2023/07/19	3	150.00	0	0.00	150.50	3	1,130	0.27%
2023/07/17	1	155.00	0	0.00	156.50	1	1,182	0.08%
2023/07/13	40	154.49	0	0.00	152.50	40	1,269	3.15%
2023/07/11	21	153.98	105	152.11	154.50	-84	1,399	-6.00%	大賣/
2023/07/10	5	156.70	1	157.50	155.50	4	1,455	0.27%
2023/07/07	1	158.50	60	159.08	161.00	-59	1,530	-3.86%
2023/07/06	1	161.50	50	161.60	160.50	-49	1,555	-3.15%
2023/07/05	5	168.50	0	0.00	164.50	5	1,587	0.32%
2023/07/04	5	164.50	0	0.00	166.50	5	1,626	0.31%
2023/07/03	33	165.80	0	0.00	167.50	33	1,708	1.93%
2023/06/30	12	164.92	0	0.00	164.50	12	2,067	0.58%
2023/06/29	30	169.47	0	0.00	168.50	30	2,118	1.42%
2023/06/28	42	171.67	0	0.00	163.50	42	2,099	2.00%
2023/06/27	25	170.00	0	0.00	167.00	25	2,113	1.18%
2023/06/26	32	166.44	0	0.00	166.00	32	2,173	1.47%
2023/06/20	1	160.50	0	0.00	160.00	1	2,493	0.04%
2023/06/19	1	163.50	0	0.00	162.00	1	2,582	0.04%
2023/06/14	0	0.00	10	162.00	162.00	-10	2,663	-0.38%
2023/06/13	20	163.00	0	0.00	163.50	20	2,725	0.73%
2023/06/12	1	164.50	0	0.00	164.00	1	2,911	0.03%
2023/06/06	15	168.50	30	169.00	168.50	-15	3,643	-0.41%
2023/06/01	0	0.00	10	173.50	173.50	-10	3,826	-0.26%
2023/05/30	1	173.50	70	173.00	172.50	-69	3,898	-1.77%
2023/05/29	90	173.65	1	176.50	176.50	89	4,025	2.21%
2023/05/25	31	174.81	43	172.47	172.00	-12	4,141	-0.29%
2023/05/24	38	175.01	40	172.78	173.50	-2	4,144	-0.05%
2023/05/22	56	174.78	0	0.00	172.00	56	4,164	1.34%
2023/05/19	30	169.50	5	169.60	171.50	25	4,139	0.60%
2023/05/18	0	0.00	1	166.50	165.50	-1	4,094	-0.02%
2023/05/17	2	165.00	0	0.00	165.00	2	4,078	0.05%
2023/05/10	1	165.50	0	0.00	163.00	1	4,139	0.02%
2023/05/05	1	164.00	0	0.00	164.00	1	4,142	0.02%
2023/05/03	0	0.00	50	160.50	160.50	-50	4,158	-1.20%
2023/05/02	1	166.00	2	168.25	165.00	-1	4,156	-0.02%
2023/04/28	36	162.57	0	0.00	165.50	36	4,148	0.87%
2023/04/27	30	160.25	15	159.50	159.50	15	4,127	0.36%
2023/04/26	1	159.50	32	160.70	161.00	-31	4,114	-0.75%
2023/04/25	34	165.10	27.2	166.32	161.50	6.9	4,100	0.17%
2023/04/24	15	166.50	16	167.53	167.50	-1	4,072	-0.02%
2023/04/21	16	167.44	1	167.50	166.00	15	4,060	0.37%
2023/04/20	110	173.41	20	174.00	172.00	90	4,022	2.24%	大買/
2023/04/19	4	178.13	5	182.50	177.00	-1	4,002	-0.02%
2023/04/18	25	184.92	64	181.50	180.50	-39	3,973	-0.98%
2023/04/17	31	185.32	7	187.07	181.00	24	3,910	0.61%
2023/04/14	21	177.88	10	175.50	177.00	11	3,800	0.29%
2023/04/13	1.1	178.43	61	178.68	176.00	-60	3,775	-1.59%
2023/04/12	38	185.50	27	184.31	185.50	11	3,699	0.30%
2023/04/11	26	182.23	8	181.81	183.00	18	3,611	0.50%
2023/04/10	40	180.20	98	179.60	181.50	-58	3,589	-1.62%
2023/04/07	119	180.72	0	0.00	179.50	119	3,559	3.34%	大買/鉅額交易
2023/04/06	60	176.67	7.1	176.10	178.50	53	3,554	1.49%
2023/03/31	23.2	182.08	41	181.67	175.00	-17.9	3,468	-0.51%
2023/03/30	20	172.38	0	0.00	175.00	20	3,112	0.64%
2023/03/29	1	166.50	0	0.00	166.00	1	3,048	0.03%
2023/03/28	0	0.00	12	166.00	167.50	-12	3,054	-0.39%
2023/03/27	0	0.00	5	166.00	172.00	-5	3,031	-0.16%
2023/03/24	4	173.75	9.1	176.01	173.50	-5.1	2,968	-0.17%
2023/03/23	12	173.54	3.1	174.81	173.00	8.9	2,888	0.31%
2023/03/22	18	168.83	3	169.50	170.00	15	2,630	0.57%
2023/03/21	1.1	162.91	3	164.00	162.50	-1.9	2,556	-0.07%
2023/03/20	3	162.00	6	163.58	162.00	-3	2,536	-0.12%
2023/03/17	5	161.50	80	165.13	161.50	-75	2,545	-2.95%
2023/03/16	1	168.00	69	165.37	162.50	-68	2,514	-2.70%
2023/03/15	5	171.10	63	168.19	166.00	-58	2,548	-2.28%
2023/03/14	2	169.00	21	168.26	168.00	-19	2,442	-0.78%
2023/03/13	237	168.16	9	169.61	173.00	228	2,377	9.59%	大買/鉅額交易
2023/03/10	4	167.50	26	168.77	164.00	-22	2,257	-0.97%
2023/03/09	18	164.36	12.3	169.68	173.50	5.7	2,112	0.27%
2023/03/08	2	158.25	1.1	158.56	158.00	0.9	2,066	0.05%
2023/03/07	0	0.00	11	152.50	151.00	-11	2,078	-0.53%
2023/03/03	0	0.00	16	155.03	155.50	-16	1,985	-0.81%
2023/03/02	16	154.47	15	153.50	156.00	1	1,966	0.05%
2023/03/01	1	156.00	81	155.83	155.00	-80	1,923	-4.16%
2023/02/24	55	152.88	59.4	148.67	149.50	-4.4	1,792	-0.25%
2023/02/23	50	146.80	0	0.00	146.00	50	1,678	2.98%
2023/02/22	0	0.00	51	141.01	142.50	-51	1,661	-3.07%
2023/02/21	121	145.57	0	0.00	144.50	121	1,668	7.25%	大買/鉅額交易
2023/02/20	0	0.00	1	143.00	143.00	-1	1,715	-0.06%
2023/02/13	1	142.50	0	0.00	143.50	1	1,905	0.05%
2023/02/10	1	139.50	0	0.00	136.00	1	1,901	0.05%
2023/02/06	0	0.00	1	142.00	140.00	-1	1,942	-0.05%
2023/02/03	0	0.00	1	140.50	139.50	-1	2,016	-0.05%
2023/02/02	0	0.00	2	144.75	143.50	-2	2,005	-0.10%
2023/02/01	0	0.00	1	140.50	140.00	-1	1,990	-0.05%
2023/01/31	1	139.50	0	0.00	140.00	1	1,996	0.05%
2023/01/10	1	135.00	0	0.00	135.50	1	2,204	0.05%
2023/01/09	0	0.00	1	136.50	134.50	-1	2,237	-0.04%
2022/12/29	0	0.00	1	135.50	134.50	-1	2,458	-0.04%
2022/12/28	2	136.25	0	0.00	134.00	2	2,478	0.08%
2022/12/26	0	0.00	3	141.67	142.50	-3	2,484	-0.12%
2022/12/23	1	135.50	1	133.50	136.50	0	2,460	0.00%
2022/12/22	1	136.00	0	0.00	135.00	1	2,477	0.04%
2022/12/16	1.3	135.08	0	0.00	137.50	1.3	2,536	0.05%
2022/12/15	10.1	137.99	10	136.50	136.00	0.1	2,540	0.00%
2022/12/14	0	138.00	0	0.00	138.00	0	2,551	0.00%
2022/12/13	1	138.50	1	139.50	135.50	0	2,580	0.00%
2022/12/12	0	0.00	0.3	136.81	137.50	-0.3	2,594	-0.01%
2022/12/09	1	137.00	0	0.00	138.00	1	2,663	0.04%
2022/12/08	1	140.50	1	140.50	140.50	0	2,717	0.00%
2022/12/07	2	146.25	12	143.96	140.00	-10	2,731	-0.37%
2022/12/06	12	147.67	10	146.50	147.00	2	2,655	0.08%
2022/12/05	0	0.00	20	148.05	146.00	-20	2,591	-0.77%
2022/12/02	1	146.50	1	147.00	147.00	0	2,559	0.00%
2022/12/01	23	141.78	4.5	142.04	144.50	18.5	2,506	0.74%
2022/11/30	1.1	141.41	25.1	139.90	137.50	-24	2,474	-0.97%
2022/11/29	18	137.44	0	0.00	135.50	18	2,414	0.75%
2022/11/28	26.7	126.96	15	126.00	127.00	11.7	2,458	0.48%
2022/11/24	0	0.00	1	126.00	127.00	-1	2,570	-0.04%
2022/11/23	10	127.00	10	126.00	124.50	0	2,602	0.00%
2022/11/22	1	124.50	0	0.00	124.50	1	2,629	0.04%
2022/11/21	0	127.00	0	0.00	126.00	0	2,739	0.00%
2022/11/18	0	127.50	20	127.25	126.00	-20	2,778	-0.72%
2022/11/17	20	128.00	0	0.00	128.50	20	2,805	0.71%
2022/11/16	2	127.50	11	126.73	126.50	-9	2,871	-0.32%
2022/11/15	0	134.75	60	135.33	135.00	-60	2,832	-2.12%
2022/11/14	46	131.32	41	129.96	133.00	5	2,900	0.17%
2022/11/11	15	129.80	17	123.00	124.00	-2	2,912	-0.07%
2022/11/10	2	122.99	15	121.17	123.00	-13	2,885	-0.45%
2022/11/09	0	122.00	0	124.50	122.50	0	2,989	0.00%
2022/11/08	0	124.50	0	0.00	120.50	0	3,065	0.00%
2022/11/07	40	121.50	0	0.00	120.50	40	3,148	1.27%
2022/11/01	0	121.00	0	121.00	119.50	0	3,652	0.00%
2022/10/31	0	113.50	0	0.00	114.50	0	3,643	0.00%
2022/10/27	0.1	113.00	0	0.00	114.00	0.1	4,041	0.00%
2022/10/26	0	111.00	0	0.00	111.00	0	4,143	0.00%
2022/10/21	0	0.00	1	114.00	111.50	-1	4,502	-0.02%
2022/10/19	1	122.50	0	0.00	120.50	1	4,539	0.02%
2022/10/07	1	136.50	0	138.50	135.00	1	4,555	0.02%
2022/10/05	0	0.00	10	148.00	144.00	-10	4,789	-0.21%
2022/09/28	0	0.00	26	142.52	137.50	-26	5,130	-0.51%
2022/09/27	30	145.67	0	0.00	147.50	30	5,130	0.58%
2022/09/26	1	148.50	0	0.00	143.50	1	5,131	0.02%
2022/09/23	0.1	156.50	0	0.00	153.50	0.1	5,142	0.00%
2022/09/22	0	157.00	1	156.50	157.00	-1	5,139	-0.02%
2022/09/21	0	0.00	1	153.00	153.00	-1	5,139	-0.02%
2022/09/20	2	155.25	0	0.00	155.50	2	5,150	0.04%
2022/09/19	1	150.50	1	149.50	153.50	0	5,174	0.00%
2022/09/16	2	149.75	3	148.50	152.50	-1	5,239	-0.02%
2022/09/14	2	158.75	41	156.06	158.50	-39	5,260	-0.74%
2022/09/12	20.1	167.00	1	165.00	164.00	19.1	5,500	0.35%
2022/09/08	11	162.27	0	0.00	164.00	11	5,602	0.20%
2022/09/07	21.1	161.89	10	160.50	160.00	11.1	5,685	0.20%
2022/09/06	15	172.33	15	168.83	163.00	0	5,881	0.00%
2022/09/05	16	177.78	25	173.38	170.00	-9	6,038	-0.15%
2022/09/02	27	179.06	27	177.63	176.00	0	6,005	0.00%
2022/09/01	4	176.50	10	174.21	174.00	-6	5,881	-0.10%
2022/08/31	43.1	178.13	32	177.98	180.00	11.1	5,852	0.19%
2022/08/30	3	173.50	2	172.75	174.50	1	5,890	0.02%
2022/08/29	2	168.75	33	166.55	169.50	-31	5,983	-0.52%
2022/08/26	10	174.45	34	178.62	173.50	-24	5,984	-0.40%
2022/08/25	34	175.21	2	175.50	175.00	32	5,885	0.54%
2022/08/24	47	174.50	38	173.74	173.00	9	5,889	0.15%
2022/08/23	31	172.00	29	172.21	172.50	2	5,924	0.03%
2022/08/22	25	173.06	9	170.89	170.00	16	5,924	0.27%
2022/08/19	13	172.35	30	176.38	179.50	-17	5,947	-0.29%
2022/08/18	3	168.85	4	170.13	173.00	-1	5,835	-0.02%
2022/08/17	0	0.00	30	168.33	167.50	-30	5,779	-0.52%
2022/08/16	21	171.50	16	174.06	169.50	5	5,806	0.09%
2022/08/15	12	170.96	11	172.68	171.50	1	5,701	0.02%
2022/08/12	36	170.29	12	171.83	171.00	24	5,614	0.43%
2022/08/11	23	168.89	15	168.17	170.50	8	5,511	0.15%
2022/08/10	0	168.00	0	0.00	164.50	0	5,417	0.00%
2022/08/09	15	168.80	16	171.44	168.00	-1	5,347	-0.02%
2022/08/08	0	0.00	2	166.25	170.00	-2	5,179	-0.04%
2022/08/04	4	156.88	3	156.17	159.50	1	4,991	0.02%
2022/08/03	1	169.00	0	0.00	159.50	1	4,896	0.02%
2022/08/02	3	163.83	4	162.88	163.50	-1	4,624	-0.02%
2022/08/01	1	163.00	11	165.95	161.50	-10	4,579	-0.22%
2022/07/29	3	160.50	2	162.00	161.00	1	4,486	0.02%
2022/07/28	12	158.54	12	160.38	159.00	0	4,410	0.00%
2022/07/27	2	151.25	2	151.00	151.50	0	4,254	0.00%
2022/07/26	2	150.75	1	149.00	146.50	1	4,206	0.02%
2022/07/25	1	153.00	1	154.00	154.50	0	4,205	0.00%
2022/07/22	22	158.70	21	155.29	153.00	1	4,242	0.02%
2022/07/20	1	153.00	1	152.00	152.00	0	4,242	0.00%
2022/07/19	0	0.00	20	155.25	152.00	-20	4,229	-0.47%
2022/07/18	22	158.89	29	159.59	157.00	-7	4,261	-0.16%
2022/07/15	21	157.48	11	156.55	157.50	10	4,251	0.24%
2022/07/14	23	155.04	23	154.11	159.50	0	4,223	0.00%
2022/07/13	33	161.74	13	157.35	156.00	20	4,166	0.48%
2022/07/12	1	150.00	31	149.31	153.50	-30	4,049	-0.74%
2022/07/11	4	153.00	2	154.00	155.00	2	4,060	0.05%
2022/07/08	32	147.19	3	144.50	152.50	29	3,974	0.73%
2022/07/06	1	126.00	0	0.00	126.50	1	3,872	0.03%
2022/07/05	7	134.57	1	135.00	137.00	6	3,871	0.15%
2022/06/29	2	165.00	0	0.00	165.00	2	4,217	0.05%
2022/06/24	1	159.50	2	161.75	162.00	-1	4,401	-0.02%
2022/06/22	4	161.25	6	162.50	157.50	-2	4,737	-0.04%
2022/06/21	5	171.90	3	172.67	174.50	2	4,993	0.04%
2022/06/20	1	175.50	3	171.83	175.00	-2	4,977	-0.04%
2022/06/17	16	172.13	20	171.20	174.00	-4	4,936	-0.08%
2022/06/16	10	170.60	9	171.11	169.00	1	4,982	0.02%
2022/06/15	11	172.18	11	171.32	169.50	0	5,024	0.00%
2022/06/14	3	172.50	1	171.00	173.00	2	4,864	0.04%
2022/06/08	1	168.50	1	168.00	168.00	0	4,627	0.00%
2022/06/02	0	0.00	11	155.27	156.00	-11	4,511	-0.24%
2022/06/01	1	155.50	0	0.00	156.50	1	4,580	0.02%
2022/05/31	10	160.00	10	158.00	158.00	0	4,717	0.00%
2022/05/30	23	157.65	13	158.54	157.50	10	4,666	0.21%
2022/05/27	1	151.00	3.1	151.83	150.50	-2.1	4,616	-0.05%
2022/05/25	0	0.00	0.1	141.00	140.50	-0.1	4,592	0.00%
2022/05/20	0.1	143.50	0	0.00	142.50	0.1	4,629	0.00%
2022/05/19	1	137.50	1	143.00	145.00	0	4,642	0.00%
2022/05/18	2	142.75	2	143.25	142.00	0	4,660	0.00%
2022/05/16	10	137.50	10	136.00	137.50	0	4,696	0.00%
2022/05/11	1	135.00	0	0.00	135.00	1	4,842	0.02%
2022/05/10	10	136.50	0	0.00	140.00	10	4,924	0.20%
2022/05/09	2	136.75	0	0.00	136.00	2	5,033	0.04%
2022/05/06	0.2	144.50	0	146.00	146.00	0.2	5,039	0.00%
2022/05/04	0	150.50	0	0.00	150.50	0	5,156	0.00%
2022/05/03	0	0.00	20	148.25	149.50	-20	5,246	-0.38%
2022/04/29	62	151.16	31	149.36	148.50	31	5,309	0.58%
2022/04/28	33	150.36	20	147.50	145.00	13	5,334	0.24%
2022/04/27	0	147.50	0	0.00	155.00	0	5,350	0.00%
2022/04/26	40	154.88	41	152.04	151.50	-1	5,405	-0.02%
2022/04/25	0	0.00	1	154.00	156.00	-1	5,505	-0.02%
2022/04/22	1	166.00	0	0.00	161.00	1	5,508	0.02%
2022/04/21	1	168.00	1	173.00	173.50	0	5,521	0.00%
2022/04/18	1	168.00	2	169.00	167.00	-1	5,661	-0.02%
2022/04/15	1	164.50	3	164.50	166.00	-2	5,602	-0.04%
2022/04/13	1	182.50	1	182.00	180.00	0	5,552	0.00%
2022/04/12	2	179.50	2	182.00	181.00	0	5,533	0.00%
2022/04/11	2	187.00	2	186.50	184.50	0	5,497	0.00%
2022/04/08	1	194.50	1	191.51	191.50	0	5,460	0.00%
2022/04/07	0	187.50	0	186.50	185.50	0	5,316	0.00%
2022/04/06	1	192.50	3	189.52	194.50	-2	5,224	-0.04%
2022/04/01	25.1	193.62	23	190.65	188.50	2.1	5,154	0.04%
2022/03/31	2	188.50	3	189.67	190.00	-1	5,047	-0.02%
2022/03/30	41	195.61	41.1	192.98	191.50	-0.1	4,984	0.00%
2022/03/29	4	191.63	4	190.13	192.50	0	4,939	0.00%
2022/03/28	1	192.50	1	194.00	196.00	0	5,141	0.00%
2022/03/25	27	194.44	146.1	193.72	193.00	-119.1	5,235	-2.28%	大賣/鉅額交易
2022/03/24	15.2	188.91	15	189.33	189.50	0.2	5,126	0.00%
2022/03/23	3	177.33	3.1	177.64	178.50	-0.1	5,043	0.00%
2022/03/22	10	171.50	12	169.58	172.00	-2	5,159	-0.04%
2022/03/21	19	171.03	20	168.50	170.00	-1	5,398	-0.02%
2022/03/18	14	165.04	30	159.28	166.00	-16	5,608	-0.29%
2022/03/17	140	157.33	0	0.00	161.50	140	5,845	2.40%	大買/鉅額交易
2022/03/14	20	155.00	20	149.75	152.00	0	6,503	0.00%
2022/03/11	0.1	150.50	0	0.00	150.50	0.1	6,564	0.00%
2022/03/10	1	151.50	2	153.25	153.00	-1	6,588	-0.02%
2022/03/08	1	145.00	1	145.50	142.00	0	6,692	0.00%
2022/03/07	1	148.50	11	157.27	146.00	-10	6,859	-0.15%
2022/03/04	15	168.93	24	160.81	161.00	-9	6,884	-0.13%
2022/03/03	20	161.50	1	159.00	158.00	19	6,781	0.28%
2022/03/02	1	155.50	22	156.52	157.00	-21	6,852	-0.31%
2022/03/01	24	155.63	0	0.00	158.00	24	7,028	0.34%
2022/02/24	3	149.00	1	147.00	147.00	2	7,251	0.03%
2022/02/22	1	155.00	10	155.60	155.50	-9	7,547	-0.12%
2022/02/18	0	0.00	103	160.55	164.00	-103	7,746	-1.33%	大賣/鉅額交易
2022/02/17	0	0.00	1	160.50	162.50	-1	7,779	-0.01%
2022/02/16	14	164.89	0	0.00	160.50	14	7,840	0.18%
2022/02/15	0	0.00	1	163.00	157.50	-1	7,863	-0.01%
2022/02/14	11	160.91	0	0.00	159.00	11	7,875	0.14%
2022/02/11	48	168.49	1	162.00	169.50	47	7,904	0.59%
2022/02/10	31	170.90	11	174.00	168.00	20	7,850	0.25%
2022/02/09	16	172.56	0	0.00	168.00	16	7,817	0.21%
2022/02/08	6	161.42	6	161.25	162.00	0	7,739	0.00%
2022/02/07	1	158.00	1	167.00	166.50	0	7,761	0.00%
2022/01/25	2	173.00	0	0.00	165.00	2	8,010	0.02%
2022/01/21	2	178.50	2	179.50	178.00	0	8,263	0.00%
2022/01/19	2	197.75	2	194.00	196.00	0	8,409	0.00%
2022/01/18	62	205.97	62	200.27	196.50	0	8,322	0.00%
2022/01/12	33	181.09	31	179.65	183.00	2	8,051	0.02%
2022/01/11	1	182.50	0	0.00	182.50	1	8,002	0.01%
2022/01/10	10	186.50	30	186.50	202.50	-20	7,932	-0.25%
2022/01/07	34	192.47	92	193.50	189.50	-58	7,931	-0.73%
2022/01/05	0	0.00	20	209.00	211.50	-20	7,914	-0.25%
2022/01/04	10	214.80	0	0.00	213.00	10	7,936	0.13%
2022/01/03	0	0.00	2	215.00	212.00	-2	7,925	-0.03%
2021/12/29	0	0.00	1	209.00	209.00	-1	7,918	-0.01%
2021/12/27	0	0.00	1	216.00	215.00	-1	7,905	-0.01%
2021/12/24	1	211.50	1	210.50	211.00	0	7,896	0.00%
2021/12/23	21	216.83	0	0.00	213.50	21	7,881	0.27%
2021/12/22	50	223.57	16	218.94	220.50	34	7,867	0.43%
2021/12/21	115	215.26	63	210.86	213.00	52	7,563	0.69%	大買/
2021/12/20	25	216.54	24	215.79	208.00	1	7,314	0.01%
2021/12/17	11	211.73	39	208.88	217.50	-28	7,101	-0.39%
2021/12/16	43	206.81	15	213.47	216.00	28	6,839	0.41%
2021/12/15	20	192.85	20	195.28	196.50	0	6,588	0.00%
2021/12/14	11	197.00	62	197.65	194.50	-51	6,288	-0.81%
2021/12/13	17	197.50	17	201.26	204.50	0	5,920	0.00%
2021/12/10	5	186.40	20	185.43	186.00	-15	5,557	-0.27%
2021/12/09	12	178.92	21	179.60	177.50	-9	5,176	-0.17%
2021/12/08	12	179.79	9	179.06	182.50	3	5,027	0.06%
2021/12/07	52	167.04	2	167.00	166.00	50	4,775	1.05%
2021/12/06	10	163.60	5	163.80	165.00	5	4,693	0.11%
2021/12/03	1	161.50	1	162.00	162.00	0	4,643	0.00%
2021/12/02	29	165.03	82	162.62	160.00	-53	4,593	-1.15%
2021/12/01	63	156.47	8	152.75	160.00	55	4,451	1.24%
2021/11/30	3	178.17	7	172.57	168.00	-4	4,211	-0.09%
2021/11/29	13	167.15	5	169.00	170.00	8	4,107	0.19%
2021/11/26	9	170.33	36	171.71	170.00	-27	4,028	-0.67%
2021/11/25	68	184.10	40	177.54	175.00	28	3,948	0.71%
2021/11/24	8	174.56	13	179.73	183.00	-5	3,734	-0.13%
2021/11/23	4	173.50	3	170.33	166.50	1	3,525	0.03%
2021/11/22	14	174.89	53	175.42	173.00	-39	3,419	-1.14%
2021/11/19	72	173.78	44	171.22	180.00	28	3,292	0.85%
2021/11/18	8	170.94	7	170.43	164.00	1	3,025	0.03%
2021/11/17	6	171.75	54	168.79	171.00	-48	2,917	-1.65%
2021/11/16	1	185.00	3	179.00	179.00	-2	2,747	-0.07%
2021/11/15	42	171.00	52	176.87	180.00	-10	2,678	-0.37%
2021/11/12	29	155.00	20	167.50	164.00	9	2,580	0.35%
2021/11/11	0	0.00	82	149.45	152.50	-82	2,493	-3.29%
2021/11/10	17	153.00	14	153.71	154.50	3	2,433	0.12%
2021/11/09	0	0.00	1	145.00	145.00	-1	2,330	-0.04%
2021/11/08	0	0.00	1	149.00	150.00	-1	2,286	-0.04%
2021/11/05	53	144.61	0	0.00	144.50	53	2,213	2.39%
2021/11/04	5	148.00	1	141.50	140.50	4	2,155	0.19%
2021/11/03	29	144.00	5	142.00	145.00	24	2,053	1.17%
2021/11/02	7	140.14	3	130.33	132.00	4	1,962	0.20%
2021/11/01	2	133.75	0	0.00	136.50	2	1,616	0.12%
2021/10/29	13	119.12	23	124.43	124.50	-10	1,427	-0.70%
2021/10/28	3	112.17	12	111.21	113.50	-9	1,172	-0.77%
2021/10/27	0	0.00	2	103.50	103.50	-2	946	-0.21%
2021/10/26	10	92.50	12	92.30	94.30	-2	880	-0.23%
2021/10/25	10	92.40	10	92.90	92.40	0	858	0.00%
2021/10/22	0	0.00	3	90.70	92.10	-3	854	-0.35%
2021/10/19	1	89.80	2	87.80	89.00	-1	807	-0.12%
2021/10/15	0	0.00	11	83.92	85.00	-11	750	-1.47%
2021/10/14	6	82.50	7	83.43	83.30	-1	724	-0.14%
2021/10/13	4	80.48	3	80.40	83.00	1	692	0.14%
2021/10/12	9	81.20	12	79.80	80.20	-3	649	-0.46%
2021/10/07	11	77.75	0	0.00	77.70	11	599	1.84%
2021/10/01	2	74.10	1	75.80	75.80	1	586	0.17%
2021/09/29	11	78.95	27	77.73	77.50	-16	556	-2.87%
2021/09/28	1	78.10	0	0.00	79.30	1	524	0.19%
2021/09/27	10	78.50	0	0.00	78.10	10	501	1.99%
2021/09/24	15	78.27	0	0.00	78.50	15	485	3.09%
2021/09/23	1	76.40	1	78.50	78.50	0	466	0.00%
2021/09/22	5	77.60	5	76.96	76.50	0	437	0.00%
2021/09/15	1	76.40	3	76.10	76.40	-2	369	-0.54%
2021/08/31	8	73.50	0	0.00	74.00	8	296	2.70%
2021/08/16	0	0.00	0.2	67.10	67.60	-0.2	265	-0.06%
2021/08/06	2	72.50	0	0.00	72.70	2	262	0.76%
2021/07/29	0	0.00	1	67.50	68.10	-1	264	-0.38%
2021/07/27	14.2	69.31	3	71.67	72.00	11.2	258	4.32%
2021/07/22	2	68.60	0	0.00	68.20	2	212	0.94%
2021/07/08	10	68.30	0	0.00	70.70	10	232	4.29%
2021/07/05	0	0.00	0.1	69.50	69.50	-0.1	247	-0.04%
2021/07/02	10	69.10	0.1	69.20	69.00	9.9	254	3.89%
2021/06/07	0	0.00	0	66.40	65.80	0	294	0.00%
2021/06/03	0	0.00	1	66.50	66.60	-1	298	-0.34%
2021/04/22	0	0.00	1	75.70	73.20	-1	461	-0.22%
2021/04/19	9	76.10	5	75.80	76.00	4	457	0.87%
2021/04/12	0	0.00	1	75.50	75.60	-1	444	-0.23%
2021/04/08	0	0.00	1	75.70	75.60	-1	433	-0.23%
2021/03/26	0	0.00	5	72.22	72.90	-5	410	-1.22%
2021/03/22	1	74.50	0	0.00	73.90	1	399	0.25%
2021/03/19	0	0.00	1	74.90	74.90	-1	399	-0.25%
2021/03/16	0	0.00	0.4	76.00	76.00	-0.4	394	-0.10%
2021/03/15	5	75.00	0	0.00	74.80	5	394	1.27%
2021/02/26	0.1	77.50	0	0.00	77.60	0.1	402	0.01%
2021/02/25	0	0.00	2	78.00	78.10	-2	400	-0.50%
2021/02/24	0.1	77.80	0	0.00	77.80	0.1	399	0.01%
2021/02/23	21	77.94	0	0.00	78.40	21	398	5.27%
2021/02/22	1	78.50	0	0.00	78.00	1	390	0.26%
2021/02/18	1	73.20	0	0.00	73.80	1	369	0.27%
2021/02/03	0	0.00	0.1	70.20	70.50	-0.1	357	-0.03%
2021/01/25	0.2	71.80	0	0.00	71.70	0.2	343	0.06%
2021/01/20	0	0.00	5	79.96	76.90	-5	310	-1.61%
2021/01/19	6	77.32	0	0.00	80.90	6	266	2.25%
2021/01/18	0	0.00	2	73.70	73.60	-2	225	-0.89%
2021/01/11	0	0.00	1	74.10	74.10	-1	207	-0.48%
2021/01/04	0	0.00	1	72.50	72.60	-1	196	-0.51%
2020/12/21	0	0.00	10	72.39	72.50	-10	193	-5.16%
2020/12/16	5	72.82	0	0.00	72.50	5	197	2.53%
2020/12/11	0	0.00	2	73.10	73.10	-2	195	-1.02%
2020/12/10	0	0.00	2	74.50	74.20	-2	194	-1.03%
2020/12/08	0	0.00	5	75.30	75.50	-5	198	-2.52%
2020/12/04	10	75.95	0	0.00	76.20	10	193	5.16%
2020/11/16	1	70.60	0	0.00	70.50	1	201	0.50%
2020/11/12	1	70.90	0	0.00	70.50	1	206	0.49%
2020/11/06	1	70.00	0	0.00	69.80	1	210	0.48%
2020/11/05	1	68.70	1	68.70	69.50	0	212	0.00%
2020/09/16	0	0.00	3	74.80	74.60	-3	587	-0.51%
2020/09/04	2	77.40	0	0.00	77.50	2	621	0.32%
2020/08/20	20	74.75	0	0.00	73.90	20	679	2.95%
2020/08/19	0	0.00	2	78.30	77.60	-2	669	-0.30%
2020/08/17	2	80.00	0	0.00	79.80	2	670	0.30%
2020/08/10	2	81.30	0	0.00	80.90	2	673	0.30%
2020/07/28	0	0.00	1	74.80	74.20	-1	669	-0.15%
2020/07/23	0.4	80.40	0	0.00	80.40	0.4	682	0.06%
2020/07/07	0	0.00	1	88.60	89.00	-1	662	-0.15%
2020/07/06	0	0.00	4	91.90	91.20	-4	653	-0.61%
2020/07/03	0	0.00	1	89.00	89.40	-1	628	-0.16%
2020/06/30	1	85.10	5	85.28	85.60	-4	602	-0.66%
2020/06/29	1	85.40	0	0.00	85.10	1	596	0.17%
2020/06/24	2	88.10	0	0.00	88.50	2	579	0.35%
2020/06/23	7	90.09	3	88.90	90.10	4	560	0.71%
2020/06/22	0	0.00	2	82.50	84.10	-2	483	-0.41%
2020/06/18	0	0.00	5	81.80	82.20	-5	483	-1.03%
2020/06/08	0	0.00	1	82.00	81.80	-1	541	-0.18%
2020/06/04	0	0.00	1	78.40	78.50	-1	524	-0.19%
2020/05/26	1	75.80	1	75.10	74.10	0	537	0.00%
2020/05/05	1	76.60	0	0.00	75.40	1	558	0.18%
2020/04/30	0	75.20	0	0.00	75.20	0	567	0.00%
2020/04/28	0	0.00	2	74.00	74.60	-2	587	-0.34%
2020/04/23	0	0.00	2	72.00	72.30	-2	601	-0.33%
2020/04/20	2	72.80	0	0.00	72.00	2	590	0.34%
2020/04/10	0	0.00	2	70.00	70.10	-2	589	-0.34%
2020/04/09	2	70.90	0	0.00	69.10	2	596	0.34%
2020/04/01	0	0.00	1	66.80	66.70	-1	590	-0.17%
2020/03/25	0	0.00	1	66.20	66.00	-1	670	-0.15%
2020/03/24	3	63.17	0	0.00	63.40	3	663	0.45%
2020/03/23	0	0.00	1	59.90	61.20	-1	660	-0.15%
2020/03/19	1	54.10	10	54.20	54.10	-9	654	-1.38%
2020/03/13	0	0.00	2	64.80	66.80	-2	633	-0.32%
2020/03/12	0	0.00	10	74.50	71.50	-10	615	-1.63%
2020/03/09	0	0.00	10	78.50	78.30	-10	615	-1.62%
2020/03/06	0	0.00	1	81.90	81.50	-1	612	-0.16%
2020/02/27	1	82.60	0	0.00	80.30	1	622	0.16%
2020/02/19	5	81.30	0	0.00	81.20	5	641	0.78%
2020/02/18	1	81.30	0	0.00	81.00	1	644	0.16%
2020/02/06	1	82.50	0	0.00	82.40	1	721	0.14%
2020/02/05	1	81.20	0	0.00	81.30	1	726	0.14%
2020/02/04	0	0.00	1	80.00	81.30	-1	732	-0.14%
2020/02/03	6	74.75	14	74.14	79.50	-8	734	-1.09%
2020/01/31	5	80.80	0	0.00	80.80	5	717	0.70%
2020/01/30	10	81.20	0	0.00	81.20	10	719	1.39%
2020/01/16	0	0.00	2	90.70	90.40	-2	735	-0.27%
2020/01/15	2	92.35	0	0.00	91.10	2	778	0.26%
2019/12/25	1	95.70	0	0.00	96.30	1	963	0.10%
2019/12/24	1	94.60	1	94.10	94.60	0	948	0.00%
2019/12/18	10	92.30	0	0.00	92.10	10	972	1.03%
2019/12/16	3	91.60	0	0.00	91.80	3	989	0.30%
2019/12/13	0.9	91.00	0	0.00	91.00	0.9	1,000	0.09%
2019/12/12	0	0.00	10	91.00	91.00	-10	1,014	-0.99%
2019/12/06	2	92.60	0	0.00	92.20	2	1,116	0.18%
2019/12/04	0	0.00	5	90.80	89.80	-5	1,139	-0.44%
2019/12/03	0	0.00	7	89.73	90.00	-7	1,174	-0.60%
2019/11/29	1	90.30	0	0.00	90.20	1	1,341	0.07%
2019/11/20	16	91.85	2	91.60	91.10	14	1,688	0.83%
2019/11/19	1	89.20	0	0.00	89.50	1	1,721	0.06%
2019/11/18	5	88.18	1	87.70	87.70	4	1,772	0.23%
2019/11/15	1	89.00	0	0.00	88.50	1	1,929	0.05%
2019/11/13	0	0.00	9	88.52	88.40	-9	1,960	-0.46%
2019/11/12	0	0.00	15	88.31	88.50	-15	1,976	-0.76%
2019/11/11	7	87.79	5	88.16	88.90	2	1,999	0.10%
2019/11/05	4	95.00	10	95.39	94.80	-6	2,159	-0.28%
2019/11/04	7	95.67	0	0.00	96.10	7	2,201	0.32%
2019/10/30	2	96.80	0	0.00	95.90	2	2,594	0.08%
2019/10/29	2	98.00	0	0.00	95.80	2	2,639	0.08%
2019/10/24	6	98.67	5	97.80	97.80	1	2,914	0.03%
2019/10/23	10	96.20	0	0.00	97.80	10	3,121	0.32%
2019/10/22	1	95.30	0	0.00	95.00	1	3,101	0.03%
2019/10/17	5	94.70	5	94.20	93.80	0	3,206	0.00%
2019/10/16	0	0.00	8	92.41	92.50	-8	3,177	-0.25%
2019/10/14	2	95.60	0	0.00	95.10	2	3,154	0.06%
2019/10/08	2	96.80	0	0.00	94.40	2	3,156	0.06%
2019/10/07	0.1	98.10	0	0.00	98.10	0.1	3,112	0.00%
2019/10/04	2	99.65	6	101.75	100.50	-4	3,105	-0.13%
2019/10/02	5	101.50	0	0.00	102.00	5	3,123	0.16%
2019/10/01	1	101.00	0	0.00	100.50	1	3,125	0.03%
2019/09/27	3	100.83	0	0.00	101.00	3	3,132	0.10%
2019/09/26	0	0.00	4	104.38	104.00	-4	3,135	-0.13%
2019/09/25	1	102.00	0	0.00	103.00	1	3,140	0.03%
2019/09/24	2	104.00	1	103.50	103.50	1	3,180	0.03%
2019/09/23	1	102.00	0	0.00	102.50	1	3,165	0.03%
2019/09/20	0	0.00	1	102.00	102.50	-1	3,165	-0.03%
2019/09/19	1	100.50	1	102.00	101.00	0	3,158	0.00%
2019/09/18	1	101.00	1	101.00	101.50	0	3,163	0.00%
2019/09/17	1	100.00	0	0.00	100.00	1	3,165	0.03%
2019/09/16	2	101.25	1	101.00	101.50	1	3,193	0.03%
2019/09/12	3	103.33	1	104.50	103.50	2	3,203	0.06%
2019/09/11	2	103.25	0	0.00	103.00	2	3,199	0.06%
2019/09/10	22	103.32	5	105.00	103.50	17	3,196	0.53%
2019/09/09	5	109.50	2	109.50	110.00	3	3,149	0.10%
2019/09/06	4	109.13	0	0.00	109.00	4	3,135	0.13%
2019/09/05	9	111.89	0	0.00	111.00	9	3,112	0.29%
2019/09/04	0	0.00	6	109.00	110.00	-6	3,082	-0.19%
2019/09/03	13	111.73	22	112.48	109.00	-9	3,074	-0.29%
2019/09/02	11	107.50	0	0.00	108.50	11	2,951	0.37%
2019/08/30	6	108.42	2	107.75	107.00	4	2,939	0.14%
2019/08/29	1	106.00	0	0.00	106.00	1	2,915	0.03%
2019/08/28	3	108.67	2	110.25	107.50	1	2,880	0.03%
2019/08/27	2	112.00	0	0.00	110.00	2	2,851	0.07%
2019/08/26	1	107.50	1	108.50	108.50	0	2,807	0.00%
2019/08/23	11	112.00	11	112.86	111.50	0	2,792	0.00%
2019/08/22	2	108.25	2	109.50	108.00	0	2,653	0.00%
2019/08/21	1	106.50	1	107.50	107.50	0	2,613	0.00%
2019/08/20	4	107.00	4	109.00	107.50	0	2,574	0.00%
2019/08/19	1	101.00	1	102.00	102.50	0	2,430	0.00%
2019/08/16	0	0.00	1	99.40	100.50	-1	2,449	-0.04%
2019/08/14	0	0.00	1	101.00	101.00	-1	2,476	-0.04%
2019/08/13	1	101.00	0	0.00	100.50	1	2,484	0.04%
2019/08/12	7	103.86	2	105.00	103.50	5	2,533	0.20%
2019/08/08	8	109.00	15	110.27	112.00	-7	2,625	-0.27%
2019/08/07	3	108.83	5	108.50	105.50	-2	2,604	-0.08%
2019/08/06	2	108.00	5	108.60	108.50	-3	2,646	-0.11%
2019/08/05	12	108.33	2	111.25	107.00	10	2,683	0.37%
2019/08/02	8	112.25	3	112.00	113.50	5	2,685	0.19%
2019/08/01	26	109.02	25	111.72	114.00	1	2,652	0.04%
2019/07/31	4	104.25	0	0.00	104.00	4	2,468	0.16%
2019/07/30	11	103.36	30	105.57	103.00	-19	2,459	-0.77%
2019/07/29	2	110.50	1	108.50	106.50	1	2,467	0.04%
2019/07/26	47	111.39	1	112.50	111.50	46	2,484	1.85%
2019/07/25	9	108.28	29	106.84	110.50	-20	2,336	-0.86%
2019/07/24	6	98.98	12	99.41	100.50	-6	2,174	-0.28%
2019/07/23	6	99.77	0	0.00	98.60	6	2,210	0.27%
2019/07/22	21	96.75	17	97.41	97.70	4	2,208	0.18%
2019/07/16	1	93.90	1	95.20	94.40	0	2,644	0.00%
2019/07/12	0	0.00	2	93.35	93.10	-2	2,827	-0.07%
2019/07/11	0	0.00	6	92.63	92.80	-6	2,858	-0.21%
2019/07/10	2	92.10	0	0.00	92.50	2	2,971	0.07%
2019/07/09	2	93.10	0	0.00	92.30	2	2,992	0.07%
2019/07/08	2	95.80	0	0.00	95.70	2	2,971	0.07%
2019/07/02	1	95.80	1	96.50	96.30	0	3,082	0.00%
2019/07/01	3	96.23	6	97.20	96.10	-3	3,073	-0.10%
2019/06/28	0	0.00	3	91.80	91.50	-3	3,029	-0.10%
2019/06/25	0	0.00	5	91.80	91.80	-5	3,033	-0.16%
2019/06/21	3	95.57	0	0.00	94.00	3	3,014	0.10%
2019/06/20	0	0.00	1	96.70	97.10	-1	2,979	-0.03%
2019/06/19	0	0.00	1	95.50	95.40	-1	2,962	-0.03%
2019/06/17	1	92.40	0	0.00	93.20	1	2,940	0.03%
2019/06/11	1	94.40	0	0.00	94.40	1	2,967	0.03%
2019/06/10	0	0.00	5	94.62	95.00	-5	2,989	-0.17%
2019/06/06	1	90.70	0	0.00	91.10	1	2,970	0.03%
2019/06/03	1	90.60	0	0.00	90.50	1	3,002	0.03%
2019/05/29	0	0.00	1	90.70	90.70	-1	3,002	-0.03%
2019/05/24	3	90.70	3	91.17	89.00	0	3,004	0.00%
2019/05/23	5	88.50	15	88.41	88.70	-10	3,011	-0.33%
2019/05/22	6	92.62	5	92.30	90.70	1	2,998	0.03%
2019/05/20	30	92.75	5	92.00	91.50	25	3,022	0.83%
2019/05/17	16	93.36	46	91.89	94.10	-30	2,990	-1.00%
2019/05/16	58	95.29	27	95.25	92.00	31	2,916	1.06%
2019/05/15	2	100.75	0	0.00	100.00	2	2,776	0.07%
2019/05/14	11	102.14	11	102.00	102.00	0	2,728	0.00%
2019/05/13	5	104.90	8	105.44	106.00	-3	2,648	-0.11%
2019/05/10	2	100.75	0	0.00	102.50	2	2,571	0.08%
2019/05/09	3	103.00	3	104.00	101.00	0	2,521	0.00%
2019/05/08	1	100.00	0	0.00	100.00	1	2,410	0.04%
2019/05/07	0	0.00	5	101.50	102.50	-5	2,385	-0.21%
2019/05/06	10	100.00	10	102.00	99.20	0	2,340	0.00%
2019/05/03	5	102.50	8	103.94	104.50	-3	2,271	-0.13%
2019/04/30	27	97.31	30	99.44	100.50	-3	2,155	-0.14%
2019/04/26	4	99.40	0	0.00	101.00	4	2,042	0.20%
2019/04/25	9	104.94	0	0.00	104.00	9	1,984	0.45%
2019/04/24	3	103.17	2	102.50	103.50	1	1,889	0.05%
2019/04/23	7	103.64	0	0.00	103.00	7	1,773	0.39%
2019/04/22	12	98.57	73	99.24	105.00	-61	1,642	-3.71%
2019/04/19	69	95.41	100	95.74	95.60	-31	1,505	-2.06%
2019/04/18	5	92.40	2	92.70	90.10	3	1,385	0.22%
2019/04/16	2	89.00	6	90.50	91.00	-4	1,269	-0.32%
2019/04/15	3	86.60	4	87.25	86.60	-1	1,155	-0.09%
2019/04/11	6	84.33	1	84.50	83.70	5	1,129	0.44%
2019/04/09	6	87.80	5	88.50	86.70	1	1,077	0.09%
2019/04/08	1	84.40	0	0.00	86.70	1	1,004	0.10%
2019/03/07	4	80.50	0	0.00	79.30	4	981	0.41%
2019/02/19	0	0.00	3	84.17	85.20	-3	975	-0.31%
2019/02/14	1	80.00	0	0.00	79.70	1	887	0.11%
2019/02/12	3	80.70	3	80.80	81.00	0	879	0.00%
2019/02/11	7	81.27	5	81.84	81.30	2	868	0.23%
2019/01/30	4	80.65	4	80.50	79.50	0	840	0.00%
2018/11/22	0	0.00	12.6	75.53	74.80	-12.6	418	-3.02%
2018/10/19	0	0.00	1	73.00	72.70	-1	380	-0.26%
2018/10/08	0	0.00	1	76.10	73.00	-1	713	-0.14%
2018/10/05	1	74.30	0	0.00	74.70	1	750	0.13%
2018/08/30	1	71.60	0	0.00	71.60	1	832	0.12%
2018/08/10	0	0.00	1	71.00	70.80	-1	868	-0.12%
2018/08/08	1	74.20	0	0.00	74.20	1	853	0.12%
2018/08/01	0	0.00	1	73.60	75.90	-1	830	-0.12%
2018/07/27	0	0.00	1	75.80	75.40	-1	820	-0.12%
2018/07/23	2	77.10	0	0.00	75.00	2	807	0.25%
2018/07/18	10	85.36	9	85.63	83.50	1	725	0.14%
2018/07/17	1	83.80	0	0.00	82.30	1	653	0.15%
2018/07/16	8	84.21	26	83.88	84.10	-18	602	-2.99%
2018/07/13	3	81.00	0	0.00	79.90	3	481	0.62%
2018/06/14	0	0.00	5	79.30	78.90	-5	339	-1.47%
2018/06/13	0	0.00	0.3	78.90	79.50	-0.3	335	-0.10%
2018/06/08	0	0.00	25	77.59	76.30	-25	296	-8.43%
2018/06/06	0	0.00	5	77.80	78.00	-5	291	-1.71%
2018/06/04	20	78.50	0	0.00	78.00	20	268	7.45%
2018/05/31	0	0.00	5	71.20	71.40	-5	206	-2.42%
2018/04/10	0	0.00	1	70.40	70.40	-1	280	-0.36%
2018/01/25	2	76.55	0	0.00	76.30	2	422	0.47%
2018/01/22	0	0.00	12	78.20	77.30	-12	438	-2.74%
2018/01/09	0	0.00	5	74.82	74.80	-5	453	-1.10%