創惟 (6104)-元大-永春券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
155.5
漲跌
▲7.5
漲幅
+5.07%
成交量
16,524張
產業
上櫃半導體類股
818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

創惟 (6104)籌碼相關－元大-永春券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春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
2024/12/03	8	153.94	9	154.44	155.50	-1	9,089	-0.01%
2024/12/02	5	149.10	3	151.17	148.00	2	8,854	0.02%
2024/11/29	1	144.50	2.1	146.19	147.00	-1.1	8,814	-0.01%
2024/11/27	0.3	134.76	16	134.00	131.50	-15.7	8,765	-0.18%
2024/11/26	27.1	148.86	4	147.38	143.50	23.1	8,650	0.27%
2024/11/25	0	0.00	1.2	144.50	144.50	-1.2	8,385	-0.01%
2024/11/22	2	132.51	0	0.00	131.50	2	8,378	0.02%
2024/11/20	1.2	133.99	0	0.00	131.50	1.2	8,423	0.01%
2024/11/19	1	127.00	1	130.00	134.50	0	8,426	0.00%
2024/11/18	0	130.52	0	0.00	128.00	0	8,470	0.00%
2024/11/15	0	136.00	0	0.00	135.50	0	8,437	0.00%
2024/11/14	4	137.00	4	138.00	136.50	0	8,426	0.00%
2024/11/13	1.3	141.90	0.1	144.00	141.00	1.2	8,398	0.01%
2024/11/12	6.2	144.16	1.2	142.15	142.00	5	8,413	0.06%
2024/11/11	0.1	147.00	0	0.00	146.00	0.1	8,405	0.00%
2024/11/08	3.2	146.44	11.1	150.03	145.00	-7.9	8,396	-0.09%
2024/11/07	2.1	152.73	11	152.14	154.00	-9	8,316	-0.11%
2024/11/06	14.2	150.51	3	151.33	152.00	11.2	8,285	0.14%
2024/11/05	12	147.71	1	149.00	149.00	11	8,226	0.13%
2024/11/04	1.2	146.58	0.1	149.00	147.50	1.1	8,235	0.01%
2024/11/01	1.2	143.68	1	144.50	144.00	0.2	8,196	0.00%
2024/10/30	2	148.00	1	147.00	147.50	1	8,168	0.01%
2024/10/29	1	143.00	3.1	141.68	142.00	-2.1	8,094	-0.03%
2024/10/28	0.1	146.29	8	147.00	144.00	-7.9	8,026	-0.10%
2024/10/25	0	144.50	2.2	145.23	145.00	-2.2	7,945	-0.03%
2024/10/24	9	151.12	35.1	153.83	147.50	-26	7,867	-0.33%
2024/10/23	8	157.76	9	159.00	160.00	-1	7,683	-0.01%
2024/10/22	42.1	155.45	11.3	155.95	153.00	30.7	7,428	0.41%
2024/10/21	10	150.00	2	150.22	150.50	8	7,190	0.11%
2024/10/18	1	143.50	6	140.17	143.50	-5	7,089	-0.07%
2024/10/17	1	144.99	0	0.00	143.50	1	6,998	0.01%
2024/10/16	0	0.00	1	148.50	146.00	-1	6,945	-0.01%
2024/10/15	1	151.00	1	149.00	147.50	0	6,930	0.00%
2024/10/14	11.5	148.39	11	145.09	150.50	0.5	6,853	0.01%
2024/10/11	12	148.12	7.1	147.61	148.50	4.9	6,580	0.07%
2024/10/09	5.2	149.20	6	147.92	146.50	-0.8	6,506	-0.01%
2024/10/08	0.2	149.00	0.1	148.79	149.00	0.1	6,433	0.00%
2024/10/07	6	151.92	4	151.76	152.50	2	6,345	0.03%
2024/10/04	11.1	148.27	6	149.25	151.50	5.1	6,182	0.08%
2024/10/01	2	144.78	54	144.70	152.00	-52	6,059	-0.86%
2024/09/30	26	148.85	21.1	149.74	148.00	4.9	5,856	0.08%
2024/09/27	16	150.87	17	152.94	146.00	-1	5,565	-0.02%
2024/09/26	31.1	155.22	32	154.20	149.50	-0.9	5,141	-0.02%
2024/09/25	34	144.35	35	145.03	149.50	-1	4,491	-0.02%
2024/09/24	5	137.00	9.1	138.32	136.00	-4.1	4,108	-0.10%
2024/09/23	14	139.18	20.1	138.88	138.00	-6.1	3,905	-0.16%
2024/09/20	64.2	147.46	56.1	145.33	138.50	8.1	3,713	0.22%
2024/09/19	19.1	133.24	15.2	134.53	139.00	3.9	2,988	0.13%
2024/09/18	12.2	130.50	12.4	127.68	126.50	-0.3	2,689	-0.01%
2024/09/16	28.3	132.59	27.1	133.35	135.00	1.2	2,462	0.05%
2024/09/13	22.2	131.70	26.5	130.15	131.50	-4.4	2,256	-0.19%
2024/09/12	7.2	120.05	9	124.28	126.50	-1.8	1,845	-0.10%
2024/09/11	6	114.92	0	115.10	115.00	6	1,681	0.36%
2024/09/10	1.2	117.45	8.3	114.54	114.00	-7.2	1,642	-0.44%
2024/09/09	7.3	115.18	2.4	116.58	116.50	4.9	1,559	0.31%
2024/09/06	6.1	109.25	2	109.01	109.00	4.1	1,546	0.26%
2024/09/05	3.1	110.89	1	109.50	109.00	2.1	1,535	0.14%
2024/09/04	0	0.00	127	104.19	106.00	-127	1,508	-8.42%	大賣/鉅額交易
2024/09/03	1	112.01	4.1	112.50	111.00	-3.1	1,475	-0.21%
2024/09/02	20	117.87	17.1	118.45	114.50	2.9	1,445	0.20%
2024/08/30	6.2	119.48	1.8	121.75	115.00	4.4	1,376	0.32%
2024/08/29	10.1	115.24	4	112.88	116.50	6	1,280	0.47%
2024/08/28	0	0.00	1	112.50	111.50	-1	1,241	-0.08%
2024/08/27	13.2	111.96	4	111.50	112.00	9.2	1,230	0.75%
2024/08/26	21	110.10	0	110.00	110.50	21	1,212	1.73%
2024/08/23	20	107.85	1	107.00	109.50	19	1,196	1.59%
2024/08/22	2	112.25	1	111.50	109.00	1	1,189	0.08%
2024/08/21	0.1	107.50	3	108.33	107.50	-2.9	1,137	-0.25%
2024/08/20	22	107.86	6.2	107.55	109.00	15.8	1,115	1.42%
2024/08/19	30	100.93	4.4	101.23	102.50	25.6	1,026	2.50%
2024/08/16	0	0.00	3.2	99.22	99.30	-3.2	1,020	-0.31%
2024/08/15	0	0.00	6	97.92	98.30	-6	1,030	-0.58%
2024/08/14	15.1	98.31	2.1	97.74	97.80	13	1,053	1.23%
2024/08/13	1	94.80	8	93.12	96.00	-7	1,015	-0.69%
2024/08/12	2	88.85	3	89.30	90.00	-1	994	-0.10%
2024/08/09	0	86.70	0	0.00	85.20	0	984	0.00%
2024/08/08	1	83.00	2	84.30	84.20	-1	975	-0.10%
2024/08/07	3	78.53	2	79.95	80.40	1	951	0.11%
2024/08/06	5	71.94	1	73.40	73.10	4	947	0.43%
2024/08/05	13.1	80.31	2	79.30	79.30	11.1	913	1.21%
2024/08/02	2	90.15	0.4	90.10	88.10	1.6	905	0.17%
2024/07/30	0.1	89.00	0.1	89.80	90.20	0	898	0.00%
2024/07/29	2	92.15	0	0.00	91.00	2	891	0.22%
2024/07/26	1.1	93.91	0	0.00	94.10	1.1	883	0.12%
2024/07/23	2.1	96.20	25	96.51	96.70	-23	881	-2.60%
2024/07/22	2	98.60	1	95.70	95.70	1	877	0.11%
2024/07/19	1	102.00	1	99.80	99.80	0	866	0.00%
2024/07/18	6.1	103.82	21	102.00	102.00	-14.9	860	-1.74%
2024/07/17	10.1	105.90	11.3	106.43	105.50	-1.2	847	-0.14%
2024/07/16	10	105.25	13.2	105.00	106.00	-3.2	828	-0.39%
2024/07/15	0	0.00	4	102.00	103.00	-4	809	-0.49%
2024/07/11	1	103.50	2	103.75	103.00	-1	813	-0.12%
2024/07/10	0	0.00	3.1	103.14	103.50	-3.1	839	-0.36%
2024/07/09	2.1	101.45	1.1	99.68	99.60	1	853	0.11%
2024/07/08	0.1	102.00	0.1	101.50	101.50	0.1	845	0.01%
2024/07/05	2	102.50	2.1	102.95	102.00	-0.1	862	-0.01%
2024/07/04	0.1	100.00	0	0.00	99.20	0.1	856	0.01%
2024/07/03	0	0.00	0.1	100.00	100.50	-0.1	860	-0.01%
2024/07/02	0.1	98.60	0	0.00	98.30	0.1	861	0.01%
2024/07/01	0.1	99.80	0	0.00	99.00	0.1	865	0.01%
2024/06/28	0	0.00	0.1	100.50	100.50	-0.1	871	-0.01%
2024/06/27	0.2	99.73	0	0.00	99.00	0.2	891	0.02%
2024/06/26	5	99.98	0	0.00	99.90	5	895	0.56%
2024/06/24	0	0.00	0.2	101.83	101.50	-0.2	898	-0.02%
2024/06/21	1.1	104.93	1	103.00	103.00	0.1	911	0.01%
2024/06/20	0.1	103.50	0	0.00	104.50	0.1	917	0.01%
2024/06/19	2.3	104.88	1.5	104.83	103.00	0.8	919	0.09%
2024/06/18	1.2	103.65	3	103.33	102.50	-1.8	917	-0.20%
2024/06/17	4.1	104.26	2	104.50	104.50	2.1	905	0.23%
2024/06/14	3	104.33	1	104.00	104.00	2	920	0.22%
2024/06/13	5.1	105.30	1.3	104.48	104.00	3.8	911	0.41%
2024/06/05	0	0.00	0.1	99.40	98.60	-0.1	911	-0.02%
2024/05/28	1	102.00	0	0.00	101.00	1	1,148	0.09%
2024/05/23	2	99.10	2	98.40	98.00	0	1,632	0.00%
2024/05/22	0	0.00	1	99.50	99.40	-1	1,917	-0.05%
2024/05/21	1.1	100.09	0	0.00	101.50	1.1	1,925	0.06%
2024/05/20	4	99.68	0	0.00	98.90	4	1,919	0.21%
2024/05/16	1	96.10	0	0.00	95.80	1	1,970	0.05%
2024/05/13	0	0.00	1	94.10	94.00	-1	2,098	-0.05%
2024/05/10	1	93.60	0	0.00	93.60	1	2,128	0.05%
2024/05/09	2	96.20	0	0.00	94.60	2	2,136	0.09%
2024/05/08	5	96.50	0	0.00	96.20	5	2,168	0.23%
2024/05/07	1	95.90	1	95.70	95.70	0	2,174	0.00%
2024/05/06	5	95.44	0	0.00	95.10	5	2,180	0.23%
2024/05/03	0	96.60	0	0.00	95.60	0	2,191	0.00%
2024/05/02	0.2	95.70	0	0.00	96.90	0.2	2,196	0.01%
2024/04/30	1	95.00	0	0.00	94.80	1	2,222	0.04%
2024/04/29	0	0.00	1	95.00	95.00	-1	2,232	-0.04%
2024/04/26	0	0.00	2	93.90	93.80	-2	2,251	-0.09%
2024/04/25	1.2	93.57	0	0.00	93.10	1.2	2,269	0.05%
2024/04/24	0	0.00	3	94.43	94.70	-3	2,290	-0.13%
2024/04/22	1	92.50	0	0.00	91.20	1	2,353	0.04%
2024/04/19	5	92.10	3	93.40	93.50	2	2,357	0.08%
2024/04/17	1	97.60	0	0.00	97.60	1	2,379	0.04%
2024/04/16	4	94.68	2.5	94.34	94.00	1.5	2,384	0.06%
2024/04/15	8.1	99.56	0	0.00	98.00	8.1	2,372	0.34%
2024/04/12	0	0.00	0.5	103.50	103.50	-0.5	2,363	-0.02%
2024/04/11	6.1	103.33	0	0.00	103.00	6.1	2,379	0.25%
2024/04/09	4.1	106.51	0	0.00	106.50	4.1	2,391	0.17%
2024/04/08	0	0.00	0	109.00	108.00	0	2,408	0.00%
2024/04/02	1	110.00	0	0.00	110.50	1	2,429	0.04%
2024/04/01	0	0.00	5	110.60	111.00	-5	2,457	-0.20%
2024/03/27	1	109.50	0	0.00	109.00	1	2,533	0.04%
2024/03/26	0	0.00	1.2	107.93	108.00	-1.2	2,542	-0.05%
2024/03/25	1.2	109.67	0	110.50	110.50	1.1	2,544	0.04%
2024/03/19	2	108.50	0	0.00	108.50	2	2,619	0.08%
2024/03/18	1.2	106.58	1	107.50	107.00	0.2	2,755	0.01%
2024/03/15	2	106.00	1	105.50	105.50	1	2,787	0.04%
2024/03/13	7	107.21	6	105.92	105.50	1	2,804	0.04%
2024/03/11	1	108.50	0	0.00	108.50	1	2,862	0.03%
2024/03/08	4	110.75	4	111.50	108.00	0	2,890	0.00%
2024/03/07	4	114.50	3	112.50	112.00	1	2,910	0.03%
2024/03/06	1	117.00	0	0.00	117.00	1	2,930	0.03%
2024/03/05	2	119.75	4.1	120.48	120.50	-2.1	2,987	-0.07%
2024/03/04	7	123.36	5.3	122.54	120.50	1.8	3,162	0.06%
2024/03/01	0	0.00	0	122.00	122.00	0	3,233	0.00%
2024/02/29	3.2	121.49	0.1	121.23	121.00	3.1	3,326	0.09%
2024/02/27	2.1	122.72	4.2	123.90	123.00	-2.1	3,643	-0.06%
2024/02/26	10.1	128.06	12.2	128.70	127.50	-2	3,764	-0.05%
2024/02/23	29.1	125.00	16	123.97	125.00	13.1	3,675	0.36%
2024/02/22	2.2	114.21	1	114.00	114.50	1.2	3,461	0.03%
2024/02/21	2	115.50	2	115.75	115.50	0	3,593	0.00%
2024/02/20	2	114.00	3	115.00	115.00	-1	3,646	-0.03%
2024/02/19	2	116.50	0	0.00	115.50	2	3,689	0.05%
2024/02/16	3	114.17	7.1	116.45	118.50	-4.1	3,815	-0.11%
2024/02/15	0	0.00	2.6	110.49	113.50	-2.6	3,787	-0.07%
2024/02/05	1.1	110.43	1	110.00	108.00	0.1	3,759	0.00%
2024/02/02	0.1	110.49	0.1	111.00	110.50	0	3,759	0.00%
2024/02/01	0	0.00	0.1	109.50	109.50	-0.1	3,755	0.00%
2024/01/31	4	108.63	5.4	109.18	109.00	-1.4	3,761	-0.04%
2024/01/30	1	106.00	0	0.00	106.00	1	3,756	0.03%
2024/01/29	0	0.00	1	107.50	107.50	-1	3,775	-0.03%
2024/01/26	0.1	107.35	0	0.00	106.00	0.1	3,785	0.00%
2024/01/25	1	107.50	7	107.64	107.00	-6	3,787	-0.16%
2024/01/24	1.1	108.52	1.1	110.97	108.50	0	3,797	0.00%
2024/01/23	1.1	108.89	0	0.00	108.00	1.1	3,792	0.03%
2024/01/22	0	0.00	1	108.50	109.50	-1	3,808	-0.03%
2024/01/18	4	105.75	0	0.00	105.50	4	3,848	0.10%
2024/01/17	10.5	106.71	0	0.00	106.00	10.5	3,894	0.27%
2024/01/16	1.2	112.42	0	0.00	111.50	1.2	3,865	0.03%
2024/01/15	0	0.00	2	112.75	113.50	-2	3,874	-0.05%
2024/01/12	4	112.75	0	0.00	111.00	4	3,894	0.10%
2024/01/11	1	114.00	0	0.00	114.00	1	3,908	0.03%
2024/01/10	0	0.00	1	115.00	117.00	-1	3,970	-0.03%
2024/01/09	0	0.00	1	114.00	113.50	-1	4,128	-0.02%
2024/01/08	1	117.50	0	0.00	115.50	1	4,202	0.02%
2024/01/04	1.1	118.00	0	0.00	116.50	1.1	4,352	0.03%
2024/01/03	0	0.00	5	120.10	119.50	-5	4,423	-0.11%
2024/01/02	2	120.00	0.5	122.00	122.00	1.5	4,398	0.03%
2023/12/29	0	119.00	0	0.00	120.00	0	4,380	0.00%
2023/12/27	2.2	122.05	1	122.00	122.00	1.2	4,368	0.03%
2023/12/26	1	122.50	11	120.95	121.00	-10	4,337	-0.23%
2023/12/25	12.3	121.26	3	120.67	122.00	9.3	4,299	0.22%
2023/12/22	1	117.00	3	117.67	118.00	-2	4,259	-0.05%
2023/12/20	2	118.50	0	0.00	117.50	2	4,254	0.05%
2023/12/19	0	117.00	1	118.00	118.50	-1	4,245	-0.02%
2023/12/18	1	119.00	17	117.41	117.00	-16	4,248	-0.38%
2023/12/15	3	119.00	0	0.00	119.00	3	4,246	0.07%
2023/12/14	1	120.00	1	119.50	121.00	0	4,256	0.00%
2023/12/13	2.6	121.74	3.3	121.40	119.50	-0.6	4,237	-0.01%
2023/12/12	0.1	128.00	0	0.00	128.00	0.1	4,152	0.00%
2023/12/11	0	0.00	2	128.00	127.50	-2	4,161	-0.05%
2023/12/08	1.1	129.52	0	0.00	127.50	1.1	4,218	0.02%
2023/12/07	2.1	130.21	3	128.83	128.00	-1	4,201	-0.02%
2023/12/06	9.1	129.47	6.1	131.75	131.50	3.1	4,195	0.07%
2023/12/05	1	127.00	8	128.50	127.00	-7	4,166	-0.17%
2023/12/04	2.3	131.15	1	130.00	129.50	1.3	4,186	0.03%
2023/12/01	1	131.00	5	132.80	131.00	-4	4,173	-0.10%
2023/11/30	11	133.45	4	133.38	134.00	7	4,183	0.17%
2023/11/29	25	134.80	37	135.59	136.50	-12	4,198	-0.29%
2023/11/28	4	130.50	9.8	131.04	132.50	-5.8	4,025	-0.14%
2023/11/27	15.1	129.93	13.4	127.74	126.50	1.7	3,997	0.04%
2023/11/24	36.3	133.13	27.7	131.05	128.00	8.5	3,972	0.22%
2023/11/22	48.6	124.65	81.4	126.28	128.00	-32.9	3,474	-0.95%
2023/11/21	1	120.50	3	121.17	120.00	-2	3,257	-0.06%
2023/11/20	33	121.94	44.5	121.54	119.50	-11.5	3,193	-0.36%
2023/11/17	34.1	115.64	17	115.94	118.50	17.1	3,044	0.56%
2023/11/16	8	114.75	11	114.95	114.00	-3	2,984	-0.10%
2023/11/15	39	118.01	40.1	118.31	117.50	-1.1	2,910	-0.04%
2023/11/14	1.2	113.00	4	112.75	113.50	-2.8	2,755	-0.10%
2023/11/13	10	108.25	11	108.45	109.00	-1	2,731	-0.04%
2023/11/10	1	105.01	3	105.17	105.00	-2	2,725	-0.07%
2023/11/09	2	106.50	2	106.50	106.00	0	2,722	0.00%
2023/11/08	0	110.00	0	0.00	109.00	0	2,720	0.00%
2023/11/07	3	110.83	1	113.50	110.00	2	2,719	0.07%
2023/11/06	2	111.50	1	111.50	111.00	1	2,739	0.04%
2023/11/03	1.2	108.84	1	107.00	107.00	0.2	2,748	0.01%
2023/11/01	1.3	106.00	1	105.00	105.00	0.3	2,783	0.01%
2023/10/31	4	110.00	3	107.00	105.50	1	2,804	0.04%
2023/10/30	1	107.00	1	109.00	109.00	0	2,818	0.00%
2023/10/27	2	108.00	2	105.50	105.50	0	2,819	0.00%
2023/10/26	2	109.99	2	108.25	107.50	0	2,878	0.00%
2023/10/25	5	113.70	5	114.90	113.50	0	2,913	0.00%
2023/10/20	1.1	108.33	2	109.75	112.00	-0.9	3,248	-0.03%
2023/10/18	10	111.90	7	110.00	108.50	3	3,252	0.09%
2023/10/17	6	117.00	6	116.67	111.50	0	3,256	0.00%
2023/10/16	6	117.67	3	115.00	114.50	3	3,177	0.09%
2023/10/13	4	114.00	7.7	118.06	120.50	-3.7	3,102	-0.12%
2023/10/11	1.5	107.83	1	106.50	105.50	0.5	2,981	0.02%
2023/10/06	0	0.00	2	103.50	103.50	-2	2,926	-0.07%
2023/10/04	0	0.00	1	103.50	103.50	-1	2,935	-0.03%
2023/10/03	0	0.00	1	106.95	104.50	-1	2,947	-0.03%
2023/09/28	0	0.00	2	103.75	103.50	-2	2,964	-0.07%
2023/09/27	0	105.00	0.5	104.50	104.00	-0.5	2,970	-0.02%
2023/09/26	1	106.00	0	0.00	105.00	1	2,979	0.03%
2023/09/22	0.2	109.00	0	0.00	109.50	0.2	2,974	0.01%
2023/09/21	0.1	111.87	1	112.50	109.00	-0.9	2,971	-0.03%
2023/09/20	1	114.00	0	0.00	113.50	1	2,952	0.03%
2023/09/19	0	0.00	0.5	114.50	114.50	-0.5	2,955	-0.02%
2023/09/18	0	0.00	1	118.50	118.50	-1	2,935	-0.03%
2023/09/15	2	118.75	0	0.00	118.00	2	2,918	0.07%
2023/09/14	0	0.00	2	117.00	118.00	-2	2,872	-0.07%
2023/09/13	2	115.50	2	112.25	112.00	0	2,938	0.00%
2023/09/12	10	116.50	10	116.50	116.50	0	2,879	0.00%
2023/09/11	10	115.50	10	116.00	115.50	0	2,897	0.00%
2023/09/08	10	117.00	10	117.00	117.50	0	2,906	0.00%
2023/09/07	26	117.62	50	117.19	116.50	-24	2,928	-0.82%
2023/09/06	20	119.00	3.2	118.94	118.00	16.8	2,873	0.58%
2023/09/05	10.1	117.35	5.2	117.92	117.50	4.9	2,830	0.17%
2023/09/04	36.2	117.03	39.3	117.50	117.50	-3.2	2,771	-0.11%
2023/09/01	0	0.00	3	114.17	114.00	-3	2,689	-0.11%
2023/08/31	23.1	112.67	22	112.30	113.00	1	2,671	0.04%
2023/08/30	12.2	111.13	12	107.50	108.00	0.2	2,608	0.01%
2023/08/29	1	106.00	1	107.50	108.00	0	2,547	0.00%
2023/08/28	1	103.50	3	103.00	103.00	-2	2,488	-0.08%
2023/08/25	1	100.50	0	0.00	99.60	1	2,568	0.04%
2023/08/24	6	99.80	6	98.47	98.20	0	2,622	0.00%
2023/08/23	0	0.00	1	99.60	99.60	-1	2,665	-0.04%
2023/08/22	2	99.10	2	98.90	97.80	0	2,683	0.00%
2023/08/18	1	100.00	0	0.00	99.50	1	2,693	0.04%
2023/08/17	0.2	100.61	1	100.50	102.00	-0.8	2,698	-0.03%
2023/08/16	3	94.73	4	95.60	96.60	-1	2,681	-0.04%
2023/08/15	2	96.05	2	94.80	94.80	0	2,686	0.00%
2023/08/14	6	93.78	5	93.66	94.40	1	2,694	0.04%
2023/08/10	7.1	100.09	1	99.30	98.10	6.1	2,673	0.23%
2023/08/08	0.1	106.00	1	105.00	105.00	-1	2,629	-0.04%
2023/08/07	1.1	108.00	0	0.00	106.50	1.1	2,629	0.04%
2023/08/04	4	110.38	4	109.63	109.00	0	2,606	0.00%
2023/08/02	1	113.00	1	114.00	111.50	0	2,584	0.00%
2023/08/01	2	114.50	4.2	115.07	114.00	-2.2	2,570	-0.09%
2023/07/31	9	120.33	10.1	119.01	115.00	-1.1	2,571	-0.04%
2023/07/28	7.1	121.91	7.1	118.59	120.00	0	2,509	0.00%
2023/07/27	10.2	118.06	10.3	120.10	120.00	-0.1	2,443	0.00%
2023/07/26	13.2	120.14	7	120.57	113.50	6.2	2,343	0.26%
2023/07/25	1	118.50	4.3	117.32	117.50	-3.3	2,174	-0.15%
2023/07/24	2	109.00	0	0.00	109.00	2	2,094	0.10%
2023/07/21	2	112.25	2	112.00	112.50	0	2,119	0.00%
2023/07/20	1	112.50	4	116.37	115.00	-3	2,140	-0.14%
2023/07/19	4	113.63	7	113.50	114.00	-3	2,105	-0.14%
2023/07/17	1	107.50	5	109.00	110.00	-4	2,080	-0.19%
2023/07/14	3	108.33	0	0.00	106.00	3	2,065	0.15%
2023/07/13	8	110.13	5	110.90	110.00	3	2,059	0.15%
2023/07/12	1	106.50	2	108.00	107.00	-1	2,053	-0.05%
2023/07/11	0.1	108.00	0	0.00	107.50	0.1	2,064	0.00%
2023/07/10	3	107.83	1	106.00	106.00	2	2,141	0.09%
2023/07/07	4.2	109.29	4.1	108.88	108.50	0.1	2,219	0.00%
2023/07/06	1	113.00	1	112.50	112.50	0	2,220	0.00%
2023/07/05	1	114.50	1	113.00	112.50	0	2,225	0.00%
2023/07/04	2	114.00	0	0.00	114.00	2	2,251	0.09%
2023/07/03	2	112.00	2	112.50	112.00	0	2,269	0.00%
2023/06/30	0	112.50	1	111.50	112.00	-1	2,275	-0.04%
2023/06/28	2	110.25	0	0.00	109.50	2	2,320	0.09%
2023/06/27	1	111.99	2	112.00	109.50	-1	2,361	-0.04%
2023/06/26	2	113.75	1	115.00	113.00	1	2,383	0.04%
2023/06/21	0.1	115.00	1	115.50	115.50	-1	2,566	-0.04%
2023/06/20	3	114.83	0	0.00	115.50	3	2,605	0.12%
2023/06/19	12.1	118.41	5.1	118.50	116.00	7	2,700	0.26%
2023/06/16	2.2	114.76	0	0.00	114.00	2.2	2,659	0.08%
2023/06/15	4	115.63	0	0.00	116.00	4	2,690	0.15%
2023/06/14	3.3	118.04	8	118.50	117.50	-4.7	2,712	-0.17%
2023/06/13	5	117.60	2	117.49	117.50	3	2,727	0.11%
2023/06/12	1	113.50	0	0.00	113.00	1	2,720	0.04%
2023/06/09	0	114.00	1	113.50	113.00	-1	2,799	-0.04%
2023/06/08	1.1	114.48	0	114.75	113.50	1	2,995	0.03%
2023/06/07	0	0.00	4	114.88	116.00	-4	3,070	-0.13%
2023/06/06	2	116.00	6	116.08	114.50	-4	3,256	-0.12%
2023/06/05	7	118.86	3	119.17	119.00	4	3,270	0.12%
2023/06/02	1	117.00	0	0.00	116.50	1	3,297	0.03%
2023/06/01	4.2	116.88	1.2	116.59	117.00	3	3,392	0.09%
2023/05/31	12	118.67	14.1	117.68	117.50	-2.1	3,444	-0.06%
2023/05/30	3.3	114.00	2	114.49	115.00	1.3	3,404	0.04%
2023/05/29	1	106.50	2	108.50	112.50	-1	3,411	-0.03%
2023/05/26	4	106.88	0	0.00	106.00	4	3,510	0.11%
2023/05/24	1.1	109.05	0	0.00	109.50	1.1	3,766	0.03%
2023/05/23	0	0.00	4	112.25	111.50	-4	3,941	-0.10%
2023/05/22	2	109.25	3	109.00	110.00	-1	4,239	-0.02%
2023/05/19	1	108.50	1	108.00	108.00	0	4,507	0.00%
2023/05/18	1.1	109.45	0	0.00	109.50	1.1	4,583	0.02%
2023/05/17	0	0.00	0.1	107.50	107.50	-0.1	4,683	0.00%
2023/05/15	0.1	105.00	0	0.00	105.00	0.1	5,020	0.00%
2023/05/11	1	108.50	1	106.00	104.50	0	5,270	0.00%
2023/05/04	0	107.50	1	108.00	106.50	-1	6,359	-0.02%
2023/05/02	2.1	110.01	1	110.00	110.00	1.1	6,480	0.02%
2023/04/28	7.9	107.06	8	107.31	108.00	-0.2	6,574	0.00%
2023/04/27	2	103.75	1	104.50	103.50	1	6,555	0.02%
2023/04/26	2.2	104.10	1	104.50	105.50	1.2	6,583	0.02%
2023/04/25	9.1	105.26	4	102.75	102.50	5.1	6,707	0.08%
2023/04/24	7	110.14	5	108.80	108.50	2	6,698	0.03%
2023/04/21	6.1	112.70	2	112.50	111.50	4.1	6,702	0.06%
2023/04/20	1.2	117.72	2	117.50	115.50	-0.8	6,780	-0.01%
2023/04/19	2.1	121.21	5	120.50	120.00	-2.9	6,791	-0.04%
2023/04/18	2	122.50	2	124.00	121.50	0	6,814	0.00%
2023/04/17	1	123.00	0	0.00	124.50	1	6,883	0.01%
2023/04/14	0	0.00	1.1	125.45	123.00	-1.1	6,991	-0.02%
2023/04/13	12.2	125.00	4	122.25	122.00	8.2	7,028	0.12%
2023/04/12	3	127.00	5.4	128.12	130.00	-2.4	6,966	-0.03%
2023/04/11	1	123.50	2	125.50	125.50	-1	6,893	-0.01%
2023/04/10	4.1	124.00	0	0.00	123.50	4.1	6,913	0.06%
2023/04/07	0.3	125.50	2	125.75	125.50	-1.7	6,957	-0.02%
2023/04/06	1	124.00	0	0.00	125.50	1	6,940	0.01%
2023/03/30	0	0.00	2	121.50	122.00	-2	6,950	-0.03%
2023/03/29	4	119.50	1	119.00	119.00	3	6,962	0.04%
2023/03/28	7	123.43	4.1	121.76	121.00	2.9	7,000	0.04%
2023/03/27	3	126.50	7.2	126.65	125.50	-4.2	6,987	-0.06%
2023/03/24	13	129.50	13.4	128.76	127.50	-0.4	7,028	-0.01%
2023/03/23	13	125.65	16	125.44	125.50	-3	6,863	-0.04%
2023/03/22	1	127.00	4.1	128.34	126.00	-3.1	6,859	-0.05%
2023/03/21	2	123.50	0	0.00	125.50	2	6,789	0.03%
2023/03/20	1	122.00	3	121.33	120.50	-2	6,795	-0.03%
2023/03/17	1	119.50	3	119.17	119.50	-2	6,849	-0.03%
2023/03/16	6	115.33	2	116.25	116.50	4	6,879	0.06%
2023/03/15	2	119.00	3	119.83	117.00	-1	6,955	-0.01%
2023/03/14	4.1	117.76	4	117.38	116.50	0.1	7,024	0.00%
2023/03/13	27	117.76	26	117.12	120.50	1	7,217	0.01%
2023/03/10	6.2	124.61	17	125.38	124.00	-10.8	7,418	-0.15%
2023/03/09	28.1	133.03	15.2	129.85	128.00	12.9	7,584	0.17%
2023/03/08	0	0.00	2	125.75	128.00	-2	7,472	-0.03%
2023/03/07	4.1	128.24	7.1	127.85	127.00	-3	7,556	-0.04%
2023/03/06	2	130.50	6.1	130.25	130.00	-4.1	7,594	-0.05%
2023/03/03	5.2	128.00	1	129.49	127.00	4.2	7,687	0.05%
2023/03/02	2	127.00	1	126.50	126.50	1	7,798	0.01%
2023/03/01	1.1	125.89	1	125.00	127.00	0.1	7,790	0.00%
2023/02/24	4	125.63	5	124.50	124.00	-1	7,833	-0.01%
2023/02/23	2.1	125.94	10.2	127.26	128.00	-8.1	7,790	-0.10%
2023/02/22	10.5	122.51	8	122.38	122.50	2.5	7,937	0.03%
2023/02/21	6.6	128.16	10	127.85	127.00	-3.4	8,019	-0.04%
2023/02/20	96	127.72	86	127.16	127.50	10	7,974	0.12%
2023/02/17	4.5	121.67	5	121.00	123.00	-0.5	7,825	-0.01%
2023/02/16	5	117.60	3.1	117.19	118.50	1.9	7,829	0.02%
2023/02/15	2	115.25	3	115.50	115.50	-1	8,157	-0.01%
2023/02/14	58.4	120.77	61	119.86	116.50	-2.6	8,149	-0.03%
2023/02/10	6	117.08	11	117.09	115.00	-5	8,172	-0.06%
2023/02/09	7	115.50	19	115.92	117.00	-12	8,302	-0.14%
2023/02/08	18	116.97	12	116.75	114.50	6	8,304	0.07%
2023/02/07	10	115.50	7	115.86	115.50	3	8,270	0.04%
2023/02/06	30.1	117.41	19	117.66	119.00	11.1	8,347	0.13%
2023/02/03	19	116.87	45	115.98	118.00	-26	8,352	-0.31%
2023/02/02	15.2	108.37	2	108.50	108.50	13.2	8,079	0.16%
2023/02/01	11.5	105.83	12	106.17	105.50	-0.5	8,565	-0.01%
2023/01/31	6	103.75	1	103.50	104.50	5	8,592	0.06%
2023/01/30	2	101.50	8	102.66	103.00	-6	8,629	-0.07%
2023/01/17	1	97.50	2	97.16	96.80	-1	8,747	-0.01%
2023/01/16	1	95.70	3	96.50	97.40	-2	8,952	-0.02%
2023/01/13	13	97.89	9	97.44	96.00	4	8,997	0.04%
2023/01/12	1	98.60	0	0.00	95.30	1	8,962	0.01%
2023/01/11	0	0.00	1	98.10	98.30	-1	8,993	-0.01%
2023/01/10	5	98.54	14	98.36	97.50	-9	9,081	-0.10%
2023/01/09	1	97.40	1	98.20	96.70	0	9,089	0.00%
2023/01/05	9	96.47	10	95.72	96.00	-1	9,212	-0.01%
2023/01/04	54	95.26	54	95.64	96.10	0	9,225	0.00%
2023/01/03	0	0.00	3.1	91.43	92.50	-3.1	9,221	-0.03%
2022/12/30	0.1	88.82	0	0.00	88.00	0.1	9,307	0.00%
2022/12/29	2.1	87.66	2	88.00	87.80	0.1	9,430	0.00%
2022/12/28	8.2	89.50	5	88.26	88.30	3.2	9,677	0.03%
2022/12/27	6.1	90.86	9	90.82	90.30	-2.9	9,891	-0.03%
2022/12/26	5	88.02	3	88.50	87.60	2	10,053	0.02%
2022/12/23	25	87.67	7	88.16	88.80	18	10,276	0.18%
2022/12/22	12	89.10	11	89.03	88.60	1	10,418	0.01%
2022/12/21	2.1	90.21	36	90.19	88.40	-34	10,525	-0.32%
2022/12/20	5.1	95.16	6	93.58	89.30	-0.9	10,634	-0.01%
2022/12/19	6.1	95.22	2	94.25	93.70	4.1	10,700	0.04%
2022/12/16	11.2	97.64	40.9	97.32	95.70	-29.7	10,759	-0.28%
2022/12/15	12	101.33	3	101.33	101.00	9	10,815	0.08%
2022/12/14	0	102.50	16	102.56	102.50	-16	10,830	-0.15%
2022/12/13	7.1	101.16	27	101.93	101.00	-20	10,885	-0.18%
2022/12/12	42.1	102.72	28.3	101.93	101.00	13.8	10,901	0.13%
2022/12/09	29	105.67	27.2	106.63	105.50	1.8	10,914	0.02%
2022/12/08	3.4	104.81	6	104.58	104.00	-2.7	10,879	-0.02%
2022/12/07	10.1	104.29	5	103.61	103.00	5	10,887	0.05%
2022/12/06	41.1	105.82	18.1	106.36	104.50	23	10,835	0.21%
2022/12/05	33.1	110.12	15	110.10	109.50	18	10,850	0.17%
2022/12/02	39.2	106.71	20.3	105.89	107.00	18.9	10,675	0.18%
2022/12/01	44.5	96.90	17	98.74	100.00	27.5	10,409	0.26%
2022/11/30	6.1	94.29	7	95.90	93.70	-0.9	10,390	-0.01%
2022/11/29	18.1	95.17	8	95.33	94.50	10.1	10,435	0.10%
2022/11/28	4.2	96.43	7	96.59	97.60	-2.8	10,366	-0.03%
2022/11/25	9.4	97.23	21	97.90	96.50	-11.6	10,336	-0.11%
2022/11/24	7	95.46	5.5	95.67	96.20	1.5	10,197	0.01%
2022/11/23	4	91.63	0	0.00	91.10	4	10,093	0.04%
2022/11/22	9	92.14	3	91.23	90.90	6	10,131	0.06%
2022/11/21	2	95.25	3	96.17	94.30	-1	10,157	-0.01%
2022/11/18	21	96.95	16	96.03	95.10	5	10,210	0.05%
2022/11/17	15	95.79	10	95.95	96.30	5	10,032	0.05%
2022/11/16	4	94.52	3	96.03	94.30	1	9,957	0.01%
2022/11/15	9	93.61	8	94.50	94.50	1	9,958	0.01%
2022/11/14	18	93.53	30	94.40	95.00	-12	10,052	-0.12%
2022/11/11	25	94.74	27.7	97.19	91.70	-2.7	10,143	-0.03%
2022/11/10	6	91.37	6	90.82	91.00	0	9,942	0.00%
2022/11/09	7	91.46	10	90.97	91.80	-3	10,574	-0.03%
2022/11/08	20	90.06	15	89.80	88.50	5	10,728	0.05%
2022/11/07	13.7	89.51	15	90.02	89.00	-1.3	10,775	-0.01%
2022/11/04	7	87.74	10	88.06	89.00	-3	10,622	-0.03%
2022/11/03	13	88.68	14	88.79	88.60	-1	10,544	-0.01%
2022/11/02	12	88.83	13	89.24	89.00	-1	10,572	-0.01%
2022/11/01	17	86.33	29.1	86.05	87.10	-12.1	10,461	-0.12%
2022/10/31	9	83.29	7	83.34	83.40	2	10,351	0.02%
2022/10/28	73	82.92	68	82.63	82.10	5	10,407	0.05%
2022/10/27	1	79.70	6	81.30	82.60	-5	9,923	-0.05%
2022/10/26	12	75.22	13	75.42	75.10	-1	9,967	-0.01%
2022/10/25	17	76.59	16	77.24	75.20	1	9,988	0.01%
2022/10/24	12.1	84.94	10	83.62	82.10	2.1	10,014	0.02%
2022/10/21	8	81.42	4	80.30	80.10	4	10,055	0.04%
2022/10/20	3	83.93	4	84.05	83.60	-1	10,334	-0.01%
2022/10/19	4	86.05	2	86.05	85.20	2	10,430	0.02%
2022/10/18	7	88.39	3	87.40	87.40	4	10,586	0.04%
2022/10/17	5	86.30	11	88.12	89.70	-6	11,013	-0.05%
2022/10/14	3	83.30	4	84.95	85.80	-1	11,393	-0.01%
2022/10/13	3.1	83.96	2	84.75	78.00	1.1	11,510	0.01%
2022/10/12	16	85.05	14	85.70	84.40	2	11,553	0.02%
2022/10/11	7	86.90	7.1	87.80	86.40	-0.1	11,710	0.00%
2022/10/07	2	91.30	17	92.41	90.30	-15	11,951	-0.13%
2022/10/06	23	94.19	12	92.52	93.70	11	12,160	0.09%
2022/10/05	20	94.97	15	94.44	92.50	5	12,257	0.04%
2022/10/04	22	92.89	17	92.27	94.00	5	12,307	0.04%
2022/10/03	73	92.70	76	91.23	92.70	-3	12,390	-0.02%
2022/09/30	5	84.82	7	85.34	88.10	-2	12,546	-0.02%
2022/09/29	19	87.38	14	85.86	83.30	5	12,679	0.04%
2022/09/28	2	90.85	2	88.75	88.80	0	12,789	0.00%
2022/09/27	6	89.80	7	89.91	93.40	-1	12,951	-0.01%
2022/09/26	8	90.89	6	90.40	87.60	2	13,042	0.02%
2022/09/23	9	98.48	8	98.14	96.60	1	13,268	0.01%
2022/09/22	4	94.37	4	95.95	100.50	0	13,500	0.00%
2022/09/21	4.2	98.60	2	100.10	98.00	2.2	13,616	0.02%
2022/09/20	4	98.90	7	99.40	99.30	-3	13,833	-0.02%
2022/09/19	10.3	100.19	5	100.00	99.50	5.3	13,892	0.04%
2022/09/16	7	102.29	4	102.25	100.00	3	14,077	0.02%
2022/09/15	3	105.17	2	104.50	103.00	1	14,300	0.01%
2022/09/14	3	101.50	3	103.67	107.00	0	14,506	0.00%
2022/09/13	0	106.00	1	106.00	104.50	-1	14,714	-0.01%
2022/09/12	4	105.00	4	107.00	104.50	0	14,947	0.00%
2022/09/08	2	102.25	1	104.50	104.50	1	15,021	0.01%
2022/09/07	3.3	102.45	4	101.00	101.50	-0.8	15,044	0.00%
2022/09/06	15	105.83	12	106.04	102.50	3	15,134	0.02%
2022/09/05	8.1	114.06	7	114.14	113.00	1.1	15,073	0.01%
2022/09/02	3	120.67	2	119.75	120.00	1	15,046	0.01%
2022/09/01	5	120.40	25	120.98	120.00	-20	15,125	-0.13%
2022/08/31	1	123.50	3	122.67	123.50	-2	15,229	-0.01%
2022/08/30	8	121.13	3	121.50	120.50	5	15,284	0.03%
2022/08/29	4	120.13	17	120.18	122.50	-13	15,418	-0.08%
2022/08/26	9	128.56	8	128.00	125.50	1	15,490	0.01%
2022/08/25	3	129.17	3	128.00	127.00	0	15,557	0.00%
2022/08/24	3	128.17	0.8	126.50	125.50	2.2	15,670	0.01%
2022/08/23	9	126.61	9.1	128.30	129.00	-0.1	15,831	0.00%
2022/08/22	9	129.61	6	129.67	128.00	3	15,996	0.02%
2022/08/19	9	133.22	2.2	134.77	133.00	6.8	16,019	0.04%
2022/08/18	21	131.93	27	132.81	132.00	-6	15,969	-0.04%
2022/08/17	9.2	129.32	2	129.25	128.00	7.2	15,821	0.05%
2022/08/16	42.3	132.09	82.2	133.29	131.50	-40	15,835	-0.25%
2022/08/15	62	126.52	15.1	127.65	130.50	46.9	15,334	0.31%
2022/08/12	22	118.98	23	119.46	119.00	-1	15,269	-0.01%
2022/08/11	6	115.58	6	115.08	113.50	0	15,319	0.00%
2022/08/10	0	0.00	1	114.50	115.00	-1	15,659	-0.01%
2022/08/09	37	116.65	7	116.64	114.50	30	16,036	0.19%
2022/08/08	9	112.56	15	113.70	114.00	-6	16,251	-0.04%
2022/08/05	7	116.29	3	117.67	116.00	4	16,600	0.02%
2022/08/04	29	114.24	35	114.40	115.00	-6	16,799	-0.04%
2022/08/03	15	115.50	13	115.58	111.00	2	16,929	0.01%
2022/08/02	26	117.15	38	116.34	118.50	-12	17,154	-0.07%
2022/08/01	17	119.18	11	120.09	120.50	6	17,327	0.03%
2022/07/29	22	120.34	27	119.83	120.50	-5	17,475	-0.03%
2022/07/28	19.2	123.60	5	121.30	119.50	14.2	17,587	0.08%
2022/07/27	25.1	122.32	29.1	123.93	125.50	-4	17,514	-0.02%
2022/07/26	25.1	132.66	21	131.07	129.50	4.1	17,300	0.02%
2022/07/25	13	138.62	11	138.91	137.00	2	17,314	0.01%
2022/07/22	45	147.87	36	147.69	143.00	9	17,441	0.05%
2022/07/21	15.2	139.79	18.1	140.63	145.00	-2.9	17,174	-0.02%
2022/07/20	16	134.53	19	134.53	133.50	-3	17,003	-0.02%
2022/07/19	17.1	131.91	16	130.66	130.50	1.1	17,046	0.01%
2022/07/18	15	135.40	10	134.05	132.50	5	17,195	0.03%
2022/07/15	12	133.54	13	135.77	133.00	-1	17,198	-0.01%
2022/07/14	10.1	125.60	11	129.86	134.00	-1	17,096	-0.01%
2022/07/13	7	130.14	9	131.83	126.00	-2	17,010	-0.01%
2022/07/12	31	125.24	31.2	126.36	127.00	-0.1	17,014	0.00%
2022/07/11	10	129.35	9	129.67	131.50	1	17,012	0.01%
2022/07/08	21	129.57	22	132.16	134.50	-1	16,992	-0.01%
2022/07/07	10	128.25	11	128.77	128.00	-1	16,796	-0.01%
2022/07/06	22	132.64	21.3	132.33	125.00	0.7	16,633	0.00%
2022/07/05	4	138.63	4	138.63	138.50	0	16,483	0.00%
2022/07/04	10.1	138.41	8	139.44	135.50	2.1	16,684	0.01%
2022/07/01	41	142.88	44.2	142.55	140.50	-3.2	16,796	-0.02%
2022/06/30	14	144.79	17	144.32	149.00	-3	16,587	-0.02%
2022/06/29	6	148.50	11	147.86	150.50	-5	16,412	-0.03%
2022/06/28	27	154.41	15	155.20	148.50	12	16,339	0.07%
2022/06/27	2.1	167.52	2	165.50	164.50	0.1	16,379	0.00%
2022/06/24	8	160.81	9	162.00	160.00	-1	16,541	-0.01%
2022/06/23	13	160.69	14	160.43	161.00	-1	16,472	-0.01%
2022/06/22	48	162.91	48	159.27	155.50	0	16,295	0.00%
2022/06/21	20	166.83	20	167.73	171.50	0	16,251	0.00%
2022/06/20	22	174.73	20	172.83	164.50	2	16,400	0.01%
2022/06/17	27	187.19	27	184.07	182.50	0	16,557	0.00%
2022/06/16	9	193.33	4	195.38	191.00	5	17,063	0.03%
2022/06/15	20	205.85	20	203.05	199.00	0	17,598	0.00%
2022/06/14	7	200.36	12.1	202.67	204.50	-5.1	17,776	-0.03%
2022/06/13	7	200.64	11.3	199.87	201.00	-4.3	18,080	-0.02%
2022/06/10	24.1	199.59	25	199.62	201.00	-0.9	18,463	0.00%
2022/06/09	19	199.50	21	199.76	204.00	-2	18,948	-0.01%
2022/06/08	17.2	201.94	14	202.89	200.50	3.2	19,158	0.02%
2022/06/07	43	201.83	39	201.64	200.50	4	19,466	0.02%
2022/06/06	15	208.50	22	206.59	208.50	-7	19,980	-0.04%
2022/06/02	19	211.03	21	211.90	213.50	-2	20,703	-0.01%
2022/06/01	11.1	211.72	14	213.11	208.50	-2.9	21,005	-0.01%
2022/05/31	19.6	208.81	47.1	209.01	211.50	-27.5	21,454	-0.13%
2022/05/30	45.1	202.39	38	206.12	211.50	7.1	22,102	0.03%
2022/05/27	3	194.50	6	194.42	192.50	-3	22,692	-0.01%
2022/05/26	21.1	193.45	19	193.71	191.00	2.1	23,005	0.01%
2022/05/25	20	195.65	18	198.28	197.50	2	23,638	0.01%
2022/05/24	17	199.21	19	194.42	194.00	-2	23,892	-0.01%
2022/05/23	35	206.24	23	206.67	202.00	12	24,202	0.05%
2022/05/20	37	212.11	23	210.63	208.00	14	24,359	0.06%
2022/05/19	25.2	206.19	78	209.01	213.50	-52.8	24,259	-0.22%
2022/05/18	95.4	215.64	90.1	215.11	213.50	5.4	24,343	0.02%
2022/05/17	86.1	204.73	45	204.34	212.00	41.1	24,314	0.17%
2022/05/16	32	200.61	31	199.35	196.00	1	24,621	0.00%
2022/05/13	37	196.15	48.1	196.82	197.00	-11.1	25,140	-0.04%
2022/05/12	29	189.96	27	187.78	183.50	2	25,318	0.01%
2022/05/11	46	192.42	44	193.38	194.50	2	25,571	0.01%
2022/05/10	23	191.39	22	188.45	196.50	1	26,008	0.00%
2022/05/09	29.2	187.17	22	187.86	184.50	7.2	26,206	0.03%
2022/05/06	33	196.67	47	196.60	192.00	-14	26,424	-0.05%
2022/05/05	67	213.71	42	213.64	211.50	25	26,377	0.09%
2022/05/04	12	204.79	16	206.31	205.00	-4	26,305	-0.02%
2022/05/03	14	204.54	18	203.69	205.00	-4	26,451	-0.02%
2022/04/29	23	207.46	13	204.92	199.50	10	26,513	0.04%
2022/04/28	12	207.63	10	210.90	204.00	2	26,627	0.01%
2022/04/27	9	197.33	10	200.90	203.50	-1	26,744	0.00%
2022/04/26	27	201.59	30	201.37	203.50	-3	26,663	-0.01%
2022/04/25	17.1	204.25	11	204.59	199.50	6.1	26,652	0.02%
2022/04/22	57.1	229.43	131.1	226.37	221.50	-74	26,853	-0.28%	大賣/
2022/04/21	164.3	235.14	78	233.30	239.00	86.3	26,713	0.32%	大買/
2022/04/20	10.1	225.68	10	226.30	229.00	0.1	26,560	0.00%
2022/04/19	10	228.70	9.2	228.93	221.50	0.8	26,443	0.00%
2022/04/18	7.1	223.31	10	225.15	226.50	-3	26,356	-0.01%
2022/04/15	33	226.79	39	226.53	225.50	-6	26,358	-0.02%
2022/04/14	51.1	239.92	41	238.46	232.00	10.1	26,251	0.04%
2022/04/13	15	254.99	23	251.48	248.00	-8	26,134	-0.03%
2022/04/12	22	259.05	5	255.10	249.50	17	26,067	0.07%
2022/04/11	4	253.51	5.4	252.83	246.00	-1.4	25,928	-0.01%
2022/04/08	52.1	264.67	47	264.74	264.50	5.1	25,894	0.02%
2022/04/07	33	287.83	130	293.86	272.00	-97	25,455	-0.38%	大賣/
2022/04/06	32	299.53	23	298.54	302.00	9	25,191	0.04%
2022/04/01	111	298.19	10	295.20	300.00	101	25,234	0.40%	大買/鉅額交易
2022/03/31	19	299.92	13	300.08	302.00	6	25,247	0.02%
2022/03/30	17.1	309.06	165.2	304.74	304.50	-148.1	25,271	-0.59%	大賣/鉅額交易
2022/03/29	54.3	317.06	37.1	311.84	309.00	17.2	25,361	0.07%
2022/03/28	36.1	295.53	7	297.72	303.00	29.1	25,412	0.11%
2022/03/25	3.2	295.10	2	297.00	292.50	1.2	25,973	0.00%
2022/03/24	8	300.11	5.1	297.45	292.00	2.9	26,531	0.01%
2022/03/23	113	323.35	122	317.19	298.00	-9	26,924	-0.03%	大買/大賣/
2022/03/22	28	302.89	146	304.76	307.00	-118	26,954	-0.44%	大賣/鉅額交易
2022/03/21	114	298.02	44.5	298.65	306.50	69.5	26,822	0.26%	大買/
2022/03/18	19	291.24	24	292.21	291.50	-5	26,240	-0.02%
2022/03/17	19.5	280.75	27	284.89	292.00	-7.5	25,674	-0.03%
2022/03/16	153	267.10	108	264.93	265.50	45	25,410	0.18%	大買/大賣/
2022/03/15	123	278.80	217.5	269.71	265.00	-94.4	25,180	-0.38%	大買/大賣/
2022/03/14	89.1	294.45	42.1	295.34	294.00	47.1	24,990	0.19%
2022/03/11	55	280.25	39.2	282.45	289.50	15.9	24,549	0.06%
2022/03/10	78	279.28	19	278.40	279.00	59	24,273	0.24%
2022/03/09	148.1	272.83	86.3	275.32	270.50	61.8	24,002	0.26%	大買/
2022/03/08	142.4	272.37	122.1	269.25	265.50	20.3	23,491	0.09%	大買/大賣/
2022/03/07	74	268.27	96	268.43	265.00	-22	22,922	-0.10%
2022/03/04	108.1	289.57	335.1	287.16	281.00	-227	22,690	-1.00%	大買/大賣/鉅額交易
2022/03/03	88	290.02	82.5	295.90	293.50	5.5	22,257	0.02%
2022/03/02	109	256.82	86.3	262.86	273.00	22.7	21,598	0.11%	大買/
2022/03/01	59	250.53	64	248.35	248.50	-5	20,908	-0.02%
2022/02/25	63	247.65	65	245.37	245.00	-2	20,682	-0.01%
2022/02/24	42	233.74	151	233.76	233.00	-109	20,263	-0.54%	大賣/鉅額交易
2022/02/23	193.2	234.34	82	236.82	238.50	111.2	20,564	0.54%	大買/鉅額交易
2022/02/22	98.1	230.18	90	227.81	226.50	8.1	20,451	0.04%
2022/02/21	31.1	235.60	43	237.59	240.00	-12	20,648	-0.06%
2022/02/18	55.1	236.07	58	235.66	238.50	-3	21,484	-0.01%
2022/02/17	92	237.33	172.1	238.35	236.00	-80.1	21,706	-0.37%	大賣/
2022/02/16	61.1	250.37	68.1	248.68	245.50	-7	22,235	-0.03%
2022/02/15	267.4	256.80	195.2	251.86	245.00	72.2	22,917	0.31%	大買/大賣/
2022/02/14	92.2	265.79	85.1	264.87	265.00	7.2	22,606	0.03%
2022/02/11	38	258.55	56	258.18	271.00	-18	22,673	-0.08%
2022/02/10	158.3	250.30	73	248.12	246.50	85.3	22,468	0.38%	大買/
2022/02/09	57	232.04	66.1	238.21	243.00	-9.1	21,779	-0.04%
2022/02/08	108	218.57	58	217.26	221.00	50	21,383	0.23%	大買/
2022/02/07	18	202.19	31	206.45	213.50	-13	21,002	-0.06%
2022/01/26	95.1	201.02	157	198.05	194.50	-61.9	21,059	-0.29%	大賣/
2022/01/25	131	206.22	103	206.37	205.00	28	21,190	0.13%	大買/大賣/
2022/01/24	20	198.08	57	197.75	204.50	-37	21,345	-0.17%
2022/01/21	161	202.89	126	202.00	198.00	35	21,519	0.16%	大買/大賣/
2022/01/20	101	210.69	76	210.78	210.00	25	21,736	0.12%	大買/
2022/01/19	30	205.42	26.1	206.35	207.00	3.9	21,725	0.02%
2022/01/18	184.1	206.58	58	205.76	205.50	126.1	22,038	0.57%	大買/鉅額交易
2022/01/17	105	197.95	98	201.11	203.50	7	21,998	0.03%	大買/
2022/01/14	17	186.00	18	188.84	192.00	-1	21,910	0.00%
2022/01/13	12	185.08	12	186.46	185.50	0	22,163	0.00%
2022/01/12	7	191.71	7	192.86	191.50	0	22,460	0.00%
2022/01/11	9	188.50	10.2	187.82	191.50	-1.2	22,880	-0.01%
2022/01/10	11.2	191.48	13	188.92	190.00	-1.8	22,961	-0.01%
2022/01/07	4	182.50	8	181.25	179.00	-4	23,066	-0.02%
2022/01/06	3	193.00	7	193.21	194.00	-4	23,236	-0.02%
2022/01/05	9	191.56	5	189.60	188.00	4	23,394	0.02%
2022/01/04	2	197.00	2	199.50	198.00	0	23,775	0.00%
2022/01/03	4	198.25	3	199.50	196.00	1	24,054	0.00%
2021/12/30	5	196.50	6	198.58	201.50	-1	24,307	0.00%
2021/12/29	0	0.00	120.1	197.29	197.00	-120.1	24,731	-0.49%	大賣/鉅額交易
2021/12/28	54	203.55	11.1	200.25	199.50	42.9	25,218	0.17%
2021/12/27	8.1	195.37	38	196.86	198.00	-29.9	25,437	-0.12%
2021/12/24	66	208.45	78	204.50	199.00	-12	25,595	-0.05%
2021/12/23	35	211.47	33	208.98	206.00	2	25,704	0.01%
2021/12/22	20.2	208.24	11	208.91	204.00	9.2	25,675	0.04%
2021/12/21	54	205.37	61.3	205.33	206.50	-7.3	25,621	-0.03%
2021/12/20	70.1	210.34	37.1	211.61	198.00	33	25,464	0.13%
2021/12/17	133.5	205.95	89	205.84	205.00	44.5	25,290	0.18%	大買/
2021/12/16	84	200.38	29.4	201.52	208.00	54.6	25,375	0.22%
2021/12/15	31	183.65	44.5	187.76	189.50	-13.5	25,699	-0.05%
2021/12/14	3	179.83	9.5	179.63	179.50	-6.5	25,866	-0.03%
2021/12/13	11	181.64	17	182.38	183.50	-6	26,304	-0.02%
2021/12/10	8.1	182.56	5.2	181.46	180.50	2.9	26,599	0.01%
2021/12/09	33.2	188.88	24.4	188.04	186.50	8.8	26,821	0.03%
2021/12/08	12.1	189.41	31	192.05	195.00	-18.9	27,138	-0.07%
2021/12/07	56.1	190.14	92	186.71	184.00	-35.9	27,624	-0.13%
2021/12/06	54	185.95	16	187.31	187.50	38	27,917	0.14%
2021/12/03	55	184.22	49	183.26	183.00	6	29,107	0.02%
2021/12/02	35	188.53	25	186.10	185.50	10	29,262	0.03%
2021/12/01	20	188.53	34.4	190.11	194.00	-14.4	29,561	-0.05%
2021/11/30	19	188.13	16	188.09	182.50	3	30,953	0.01%
2021/11/29	20.4	175.83	17	177.68	185.00	3.4	31,179	0.01%
2021/11/26	38	178.76	31.6	176.12	177.00	6.4	31,689	0.02%
2021/11/25	21.4	185.33	60.1	183.28	181.00	-38.7	32,666	-0.12%
2021/11/24	27.3	185.97	74.1	183.63	188.00	-46.9	32,558	-0.14%
2021/11/23	23	194.33	22.1	190.26	189.00	1	32,605	0.00%
2021/11/22	170.1	199.09	73.2	197.00	193.50	96.9	32,490	0.30%	大買/
2021/11/19	20.2	189.77	17.5	188.35	188.50	2.7	32,013	0.01%
2021/11/18	37	193.00	61	192.30	190.00	-24	32,109	-0.07%
2021/11/17	53	190.78	146.4	192.32	193.00	-93.4	32,077	-0.29%	大賣/
2021/11/16	37	176.93	24	177.79	179.00	13	31,411	0.04%
2021/11/15	55	177.54	75	178.73	182.00	-20	31,398	-0.06%
2021/11/12	88.7	170.05	85	171.61	165.50	3.7	30,764	0.01%
2021/11/11	69.4	156.31	33	161.14	166.50	36.4	29,670	0.12%
2021/11/10	71.1	152.26	32	152.81	151.50	39.1	29,338	0.13%
2021/11/09	59.1	146.48	31	147.05	147.00	28.1	28,924	0.10%
2021/11/08	12	136.21	4	137.50	138.50	8	28,818	0.03%
2021/11/05	7	134.71	12	137.29	138.50	-5	29,012	-0.02%
2021/11/04	13	136.31	5	138.10	135.50	8	29,134	0.03%
2021/11/03	18	136.56	75	138.39	138.50	-57	29,096	-0.20%
2021/11/02	20	145.33	115	142.07	142.00	-95	28,991	-0.33%	大賣/
2021/11/01	19	153.39	25	153.72	152.00	-6	29,059	-0.02%
2021/10/29	62	149.52	19	148.05	144.00	43	28,845	0.15%
2021/10/28	66	146.45	29	146.36	148.50	37	28,527	0.13%
2021/10/27	46	142.68	26	141.54	145.50	20	28,037	0.07%
2021/10/26	34	142.91	40	144.54	132.50	-6	27,710	-0.02%
2021/10/25	17	143.94	20	144.65	143.50	-3	27,246	-0.01%
2021/10/22	17	141.26	8	141.50	142.50	9	27,046	0.03%
2021/10/21	20	139.03	14	138.07	138.00	6	26,749	0.02%
2021/10/20	18	132.58	25	133.22	137.50	-7	26,407	-0.03%
2021/10/19	64	128.94	53	130.25	131.50	11	26,089	0.04%
2021/10/18	16	121.00	23	120.35	123.00	-7	25,632	-0.03%
2021/10/15	22	121.86	18	121.42	121.00	4	25,484	0.02%
2021/10/14	19	118.16	29	117.90	121.00	-10	25,532	-0.04%
2021/10/13	17	118.82	19	118.16	120.50	-2	25,648	-0.01%
2021/10/12	48	123.17	39	119.42	117.50	9	25,808	0.03%
2021/10/08	21.1	125.82	12.1	127.30	128.50	9	25,528	0.04%
2021/10/07	44	118.60	32	117.69	117.00	12	25,291	0.05%
2021/10/06	19	118.95	24	118.65	113.50	-5	25,205	-0.02%
2021/10/05	21	120.86	15	121.88	125.00	6	24,788	0.02%
2021/10/04	16.1	125.92	58	122.22	121.50	-42	24,234	-0.17%
2021/10/01	17	136.68	24	137.79	135.00	-7	23,859	-0.03%
2021/09/30	6	140.00	6.2	140.90	140.00	-0.2	23,574	0.00%
2021/09/29	19	142.53	118	142.88	138.00	-99	23,288	-0.43%	大賣/
2021/09/28	22	146.39	65	146.78	148.50	-43	22,975	-0.19%
2021/09/27	73	147.10	14	152.64	144.50	59	22,725	0.26%
2021/09/24	31	154.55	18	155.08	155.00	13	22,209	0.06%
2021/09/23	56	152.74	38	152.70	152.00	18	21,716	0.08%
2021/09/22	68	149.74	73	150.93	147.00	-5	21,035	-0.02%
2021/09/17	55	147.85	65	149.73	151.00	-10	20,258	-0.05%
2021/09/16	60	143.92	22	143.93	146.00	38	19,748	0.19%
2021/09/15	26	137.75	22	137.48	142.00	4	19,184	0.02%
2021/09/14	9	137.61	11	137.23	137.00	-2	18,789	-0.01%
2021/09/13	37	143.18	85	139.95	136.00	-48	18,429	-0.26%
2021/09/10	119	144.16	23	144.37	145.50	96	17,864	0.54%	大買/
2021/09/09	20	141.03	28	138.02	144.00	-8	17,099	-0.05%
2021/09/08	193	137.43	222	135.81	137.50	-29	16,620	-0.17%	大買/大賣/
2021/09/07	50	139.00	92	138.64	136.00	-42	15,324	-0.27%
2021/09/06	26	152.56	34	153.46	151.00	-8	14,999	-0.05%
2021/09/03	247	151.67	142.1	154.29	160.00	105	14,481	0.72%	大買/大賣/鉅額交易
2021/09/02	45.2	153.67	34	154.81	157.50	11.2	12,775	0.09%
2021/09/01	70	140.04	82	139.03	143.50	-12	12,270	-0.10%
2021/08/31	113.1	130.00	172.2	131.95	130.50	-59.1	11,475	-0.52%	大買/大賣/
2021/08/30	47	126.09	9	125.50	126.50	38	10,232	0.37%
2021/08/27	9	115.83	33	115.17	115.00	-24	10,138	-0.24%
2021/08/26	27	124.76	31	123.11	120.50	-4	9,847	-0.04%
2021/08/25	49	124.08	47	123.02	122.50	2	9,549	0.02%
2021/08/24	88	122.75	30.2	122.95	124.00	57.8	9,265	0.62%
2021/08/23	42	116.88	37	116.64	122.50	5	8,756	0.06%
2021/08/20	21	105.33	17	106.38	111.50	4	8,208	0.05%
2021/08/19	41.1	108.10	44	106.97	101.50	-2.9	7,860	-0.04%
2021/08/18	30	102.90	39	102.17	106.50	-9	7,292	-0.12%
2021/08/17	25	101.21	13	103.32	97.00	12	6,989	0.17%
2021/08/16	16	100.30	19	99.98	102.50	-3	6,656	-0.05%
2021/08/13	29	100.43	29	100.59	97.70	0	6,403	0.00%
2021/08/12	61.1	102.81	45	102.50	103.00	16.1	6,118	0.26%
2021/08/11	10	104.60	17.1	105.09	106.00	-7.1	5,838	-0.12%
2021/08/10	18.1	114.58	244	114.82	110.00	-225.9	5,535	-4.08%	大賣/鉅額交易
2021/08/09	10	122.25	105	119.66	122.00	-95	5,306	-1.79%	大賣/
2021/08/06	24	127.56	24	129.48	129.00	0	5,222	0.00%
2021/08/05	44	137.05	60	134.80	135.00	-16	5,083	-0.31%
2021/08/04	456.1	132.54	135	127.38	128.00	321.1	4,647	6.91%	大買/大賣/鉅額交易
2021/08/03	4	138.25	3.1	136.06	138.00	1	4,411	0.02%
2021/08/02	0.1	139.50	5.2	137.86	142.00	-5.1	4,343	-0.12%
2021/07/30	39.2	131.43	9	135.22	133.00	30.2	4,278	0.70%
2021/07/29	20	122.48	10	116.70	124.50	10	4,196	0.24%
2021/07/28	10	118.65	7	118.79	113.50	3	4,155	0.07%
2021/07/27	12	127.50	20	126.90	126.00	-8	4,151	-0.19%
2021/07/26	21	128.64	3.3	130.39	132.50	17.7	4,132	0.43%
2021/07/23	9	118.44	23	119.22	120.50	-14	4,089	-0.34%
2021/07/22	6	121.33	8	122.81	123.00	-2	4,022	-0.05%
2021/07/21	10	113.50	13	118.96	122.50	-3	3,955	-0.08%
2021/07/20	16	109.41	10	111.85	111.50	6	3,915	0.15%
2021/07/19	30.1	110.50	22	111.27	111.50	8.1	3,564	0.23%
2021/07/16	44	97.98	66	99.72	101.50	-22	3,283	-0.67%
2021/07/15	22	91.47	38	92.49	92.70	-16	2,997	-0.53%
2021/07/14	0	0.00	35	84.30	84.30	-35	2,857	-1.22%
2021/07/13	12	75.27	33	77.51	76.70	-21	2,887	-0.73%
2021/07/12	8	71.58	17	73.06	74.00	-9	2,647	-0.34%
2021/07/09	14	70.59	10	70.91	70.60	4	2,587	0.15%
2021/07/08	6	69.83	15	71.59	72.00	-9	2,614	-0.34%
2021/07/07	19	70.85	12	71.21	69.80	7	2,624	0.27%
2021/07/06	7	71.56	7	71.29	71.30	0	2,731	0.00%
2021/07/05	12	71.50	27	71.66	71.80	-15	2,786	-0.54%
2021/07/02	16	70.38	16	70.29	72.00	0	2,768	0.00%
2021/07/01	11	69.18	28	69.43	69.40	-17	2,742	-0.62%
2021/06/30	13	66.95	13	66.99	66.80	0	2,705	0.00%
2021/06/29	13	65.19	15	65.57	65.90	-2	2,734	-0.07%
2021/06/28	1	64.70	20	65.35	65.80	-19	2,968	-0.64%
2021/06/22	7	61.74	6	60.68	60.60	1	3,012	0.03%
2021/06/21	8	62.66	11	62.05	62.00	-3	3,006	-0.10%
2021/06/18	6	63.97	0	0.00	63.20	6	3,005	0.20%
2021/06/16	1	62.10	5	62.90	61.90	-4	2,989	-0.13%
2021/06/11	2	61.80	2	61.90	61.70	0	2,998	0.00%
2021/06/09	3	61.37	0	0.00	61.80	3	3,007	0.10%
2021/06/08	0	0.00	2	61.90	61.60	-2	3,018	-0.07%
2021/06/07	5	60.20	5	60.36	60.30	0	3,014	0.00%
2021/06/04	18	60.50	5	60.20	60.20	13	3,015	0.43%
2021/06/03	5	61.30	8	61.33	61.20	-3	3,017	-0.10%
2021/06/02	5	61.80	5	61.00	61.00	0	3,015	0.00%
2021/06/01	2	61.90	2	62.40	62.30	0	3,007	0.00%
2021/05/28	7	58.59	9	59.81	60.10	-2	2,985	-0.07%
2021/05/27	2	57.30	2	58.20	58.00	0	2,985	0.00%
2021/05/26	0	58.30	0	0.00	58.10	0	3,023	0.00%
2021/05/25	8	57.81	8	57.90	58.10	0	3,063	0.00%
2021/05/24	2	56.20	3	55.63	56.10	-1	3,150	-0.03%
2021/05/21	5	55.20	2	55.30	55.10	3	3,251	0.09%
2021/05/20	1	54.00	0	0.00	54.00	1	3,288	0.03%
2021/05/19	4	54.80	0	0.00	54.30	4	3,331	0.12%
2021/05/18	0	0.00	3	50.40	52.80	-3	3,317	-0.09%
2021/05/17	12	48.37	11	48.48	48.00	1	3,313	0.03%
2021/05/14	16	55.24	12	54.08	53.30	4	3,261	0.12%
2021/05/13	13	53.30	12	56.26	56.10	1	3,208	0.03%
2021/05/12	20	60.13	32	59.29	57.00	-12	3,183	-0.38%
2021/05/11	15	64.91	15	63.96	63.00	0	3,128	0.00%
2021/05/10	0	0.00	1	68.00	68.00	-1	3,118	-0.03%
2021/05/07	2	67.10	1	67.10	68.70	1	3,118	0.03%
2021/05/06	25	65.92	32	65.04	65.60	-7	3,098	-0.23%
2021/05/05	12	68.84	0	0.00	68.10	12	3,044	0.39%
2021/05/04	25	71.09	2	69.50	68.80	23	3,027	0.76%
2021/05/03	12	74.31	11	74.87	74.40	1	2,960	0.03%
2021/04/29	4	74.18	0	0.00	73.80	4	2,920	0.14%
2021/04/28	1	76.00	18	75.64	74.90	-17	2,943	-0.58%
2021/04/27	17	75.59	6	75.65	75.90	11	2,966	0.37%
2021/04/26	39	76.98	38	77.11	77.10	1	2,934	0.03%
2021/04/23	4	73.98	8	75.08	75.40	-4	2,890	-0.14%
2021/04/22	68	77.67	17	74.54	74.50	51	2,920	1.75%
2021/04/21	28	77.85	63	78.44	78.20	-35	2,762	-1.27%
2021/04/20	5	75.06	4	76.38	75.40	1	2,611	0.04%
2021/04/19	14	74.77	22.6	75.65	76.30	-8.6	2,583	-0.33%
2021/04/16	3	72.97	1	72.00	73.00	2	2,540	0.08%
2021/04/14	3	71.37	5	71.86	70.30	-2	2,630	-0.08%
2021/04/13	3	71.50	1	74.00	71.20	2	2,640	0.08%
2021/04/12	10	76.13	26	75.52	73.80	-16	2,632	-0.61%
2021/04/09	24	73.60	11	74.71	73.30	13	2,605	0.50%
2021/04/08	6	72.70	10	72.91	73.40	-4	2,539	-0.16%
2021/04/07	5	72.28	2	73.00	73.50	3	2,575	0.12%
2021/04/06	2	71.60	4	71.15	71.10	-2	2,590	-0.08%
2021/04/01	3	73.40	15	72.51	72.20	-12	2,578	-0.47%
2021/03/31	30	73.40	14	73.57	73.00	16	2,542	0.63%
2021/03/30	4	68.65	20	69.40	69.90	-16	2,307	-0.69%
2021/03/29	1	68.60	4	68.30	68.40	-3	2,311	-0.13%
2021/03/26	4	71.18	2	71.20	71.00	2	2,343	0.09%
2021/03/25	1	70.30	0	0.00	70.00	1	2,391	0.04%
2021/03/24	0	0.00	0.4	70.50	69.70	-0.4	2,408	-0.02%
2021/03/23	1	70.70	0	0.00	70.20	1	2,459	0.04%
2021/03/19	1	70.50	0	0.00	70.30	1	2,530	0.04%
2021/03/17	1	70.30	1	71.10	70.90	0	2,674	0.00%
2021/03/16	0	0.00	10	70.83	70.50	-10	2,817	-0.35%
2021/03/15	1	69.90	0	0.00	69.60	1	3,136	0.03%
2021/03/12	2	69.00	6	69.58	69.00	-4	3,157	-0.13%
2021/03/11	1	67.90	0	0.00	68.50	1	3,231	0.03%
2021/03/10	0	0.00	2	67.00	66.80	-2	3,342	-0.06%
2021/03/09	3	67.40	2	67.10	67.10	1	3,370	0.03%
2021/03/08	0	0.00	1	68.60	67.70	-1	3,398	-0.03%
2021/03/05	1	67.80	1	69.10	68.50	0	3,440	0.00%
2021/03/04	5	68.20	0	0.00	68.10	5	3,496	0.14%
2021/03/03	2	68.75	2	69.00	69.20	0	3,553	0.00%
2021/02/26	12	69.03	22	69.24	69.00	-10	4,044	-0.25%
2021/02/25	3	71.50	4	71.93	70.80	-1	4,090	-0.02%
2021/02/24	22	72.75	3	73.43	71.30	19	4,090	0.46%
2021/02/23	1	74.90	60	74.64	74.90	-59	4,058	-1.45%
2021/02/22	0	0.00	1.1	72.00	72.00	-1.1	4,054	-0.03%
2021/02/19	1	68.60	6	70.62	72.20	-5	4,227	-0.12%
2021/02/17	0	0.00	24	67.37	67.60	-24	4,340	-0.55%
2021/02/02	1	64.40	2	64.20	64.20	-1	4,550	-0.02%
2021/02/01	13	61.97	7.1	62.13	62.10	5.9	4,609	0.13%
2021/01/29	31	65.78	85	66.57	65.00	-54	4,606	-1.17%
2021/01/28	2	66.60	18	67.29	66.70	-16	4,607	-0.35%
2021/01/27	2	67.20	3	67.67	67.70	-1	4,626	-0.02%
2021/01/26	2	67.20	1	67.10	67.10	1	4,670	0.02%
2021/01/25	4	67.50	1.1	67.93	68.20	2.9	4,720	0.06%
2021/01/22	1.2	68.12	1	68.60	68.70	0.2	4,742	0.00%
2021/01/21	13	67.85	3	67.70	67.50	10	4,767	0.21%
2021/01/20	20	70.23	5	69.60	69.10	15	4,732	0.32%
2021/01/19	0	0.00	1	72.00	71.60	-1	4,702	-0.02%
2021/01/18	8	71.94	0	0.00	71.70	8	4,715	0.17%
2021/01/15	7	73.34	11	74.50	73.00	-4	4,705	-0.08%
2021/01/14	1	73.80	2	73.90	74.40	-1	4,682	-0.02%
2021/01/13	7	74.30	8	73.88	72.80	-1	4,659	-0.02%
2021/01/12	0	0.00	1	72.20	72.20	-1	4,607	-0.02%
2021/01/11	10	73.79	8.4	74.88	73.10	1.6	4,643	0.03%
2021/01/08	1	74.70	19	74.48	74.40	-18	4,821	-0.37%
2021/01/07	1	72.00	0	0.00	71.90	1	4,795	0.02%
2021/01/06	5	71.16	1	70.80	70.90	4	4,945	0.08%
2021/01/05	3	74.03	1	73.90	73.90	2	4,955	0.04%
2021/01/04	11	74.19	13	75.34	75.00	-2	5,033	-0.04%
2020/12/31	0	0.00	5	72.58	72.60	-5	4,985	-0.10%
2020/12/30	1	72.70	5	72.62	72.10	-4	5,026	-0.08%
2020/12/29	2	71.25	32	71.30	72.10	-30	5,142	-0.58%
2020/12/28	1	70.10	1	70.20	70.20	0	5,139	0.00%
2020/12/25	13	70.81	0	0.00	70.50	13	5,314	0.24%
2020/12/24	5	71.46	1	72.20	71.80	4	5,449	0.07%
2020/12/23	0	0.00	1	71.70	71.40	-1	5,646	-0.02%
2020/12/22	2	70.85	0	0.00	69.60	2	6,050	0.03%
2020/12/21	7	70.93	0	0.00	70.80	7	6,244	0.11%
2020/12/18	3	73.33	1	74.00	73.30	2	6,809	0.03%
2020/12/17	1	74.00	1	73.60	73.60	0	7,744	0.00%
2020/12/16	0	0.00	11	74.07	73.40	-11	8,243	-0.13%
2020/12/15	12	73.88	6	75.73	73.20	6	8,420	0.07%
2020/12/14	2	74.25	0	0.00	74.30	2	8,465	0.02%
2020/12/11	42	74.12	13	73.41	73.30	29	8,525	0.34%
2020/12/10	29	77.08	20	76.58	77.00	9	8,469	0.11%
2020/12/09	30	78.11	90	78.88	79.70	-60	8,387	-0.72%
2020/12/08	3	73.30	0	0.00	73.80	3	8,161	0.04%
2020/12/07	28	73.99	0	0.00	73.90	28	8,199	0.34%
2020/12/04	5	72.92	62	75.58	75.80	-57	8,144	-0.70%
2020/12/03	18	73.31	2	74.15	73.00	16	8,086	0.20%
2020/12/02	7	74.01	1	74.70	74.00	6	8,105	0.07%
2020/12/01	4	73.73	1	74.20	74.80	3	8,123	0.04%
2020/11/30	43	74.90	24	74.36	74.00	19	8,272	0.23%
2020/11/27	4	75.65	8	75.98	75.70	-4	8,327	-0.05%
2020/11/26	165	78.11	29	77.99	77.10	136	8,305	1.64%	大買/鉅額交易
2020/11/25	16	75.57	17	75.90	76.10	-1	8,093	-0.01%
2020/11/24	6	75.10	5	74.64	73.50	1	7,923	0.01%
2020/11/23	6	73.90	6	74.45	74.20	0	7,949	0.00%
2020/11/20	13	74.02	6	74.72	74.00	7	8,092	0.09%
2020/11/19	2	74.70	4	74.30	74.60	-2	8,168	-0.02%
2020/11/18	6	75.10	22	74.92	75.30	-16	8,138	-0.20%
2020/11/17	15	72.77	2	73.50	72.20	13	8,009	0.16%
2020/11/16	12	73.21	24	73.67	73.50	-12	8,071	-0.15%
2020/11/13	4	70.93	3	71.00	73.20	1	8,021	0.01%
2020/11/12	0	0.00	2	70.40	69.90	-2	7,961	-0.03%
2020/11/11	1	69.50	0	0.00	69.80	1	7,966	0.01%
2020/11/10	20	69.73	3	70.20	69.50	17	7,971	0.21%
2020/11/09	1	71.40	3	71.53	71.90	-2	7,984	-0.03%
2020/11/06	3	69.07	4	69.48	68.80	-1	8,068	-0.01%
2020/11/05	5	68.40	0	0.00	68.70	5	8,142	0.06%
2020/11/04	3	67.43	2	67.95	68.50	1	8,263	0.01%
2020/11/03	3	67.90	14	67.15	67.90	-11	8,361	-0.13%
2020/11/02	24	64.79	14	66.44	64.30	10	8,369	0.12%
2020/10/30	10	67.62	12	67.23	67.10	-2	8,375	-0.02%
2020/10/29	5	67.46	5	68.08	69.10	0	8,441	0.00%
2020/10/28	7	69.93	1.1	69.46	69.00	5.9	8,463	0.07%
2020/10/27	1	69.30	0	0.00	70.70	1	8,496	0.01%
2020/10/26	6	69.75	35	69.93	70.00	-29	8,540	-0.34%
2020/10/23	2	71.10	0	0.00	71.00	2	8,632	0.02%
2020/10/22	1	70.70	4	71.00	70.60	-3	8,827	-0.03%
2020/10/21	3	73.03	6	72.07	71.70	-3	9,069	-0.03%
2020/10/20	1	73.10	3	72.83	72.70	-2	9,953	-0.02%
2020/10/19	19	72.70	14	72.24	73.70	5	10,303	0.05%
2020/10/16	80	75.59	74	74.56	72.70	6	10,308	0.06%
2020/10/15	10	71.82	0	0.00	72.00	10	10,170	0.10%
2020/10/14	10	71.48	45	71.22	72.40	-35	10,169	-0.34%
2020/10/13	33	68.75	0	0.00	69.20	33	10,077	0.33%
2020/10/12	13	69.25	7	69.00	68.20	6	10,099	0.06%
2020/10/08	7	72.27	8	72.60	71.70	-1	10,122	-0.01%
2020/10/07	3	71.60	7	71.90	71.50	-4	10,151	-0.04%
2020/10/06	0	0.00	4.8	72.45	71.90	-4.8	10,207	-0.05%
2020/10/05	11	68.57	5.2	69.18	68.80	5.8	10,165	0.06%
2020/09/30	22	68.15	16	68.47	69.70	6	10,249	0.06%
2020/09/29	11	68.52	0	0.00	67.10	11	10,213	0.11%
2020/09/28	14	69.61	47	69.08	68.90	-33	10,414	-0.32%
2020/09/25	83	75.39	73	73.35	70.60	10	10,381	0.10%
2020/09/24	36	78.10	25	78.52	77.50	11	10,182	0.11%
2020/09/23	119	81.89	49	82.57	79.20	70	10,154	0.69%	大買/
2020/09/22	139	81.99	164	82.55	82.80	-25	9,636	-0.26%	大買/大賣/
2020/09/21	86	78.39	92	78.91	78.50	-6	8,779	-0.07%
2020/09/18	20	73.70	92	73.75	76.00	-72	8,466	-0.85%
2020/09/17	21	72.55	9	72.67	73.50	12	8,771	0.14%
2020/09/16	34	71.65	1	72.20	71.30	33	8,981	0.37%
2020/09/15	1	70.80	0	0.00	70.30	1	9,002	0.01%
2020/09/14	1	68.40	3	69.10	70.30	-2	8,977	-0.02%
2020/09/11	1	67.40	3	67.93	67.00	-2	8,950	-0.02%
2020/09/10	4	72.15	4	70.75	70.70	0	8,864	0.00%
2020/09/09	1	70.70	2	71.65	72.20	-1	8,829	-0.01%
2020/09/08	1	71.80	0	0.00	71.30	1	8,864	0.01%
2020/09/07	10	70.99	5	71.18	70.10	5	8,900	0.06%
2020/09/04	5	72.04	8	71.89	72.30	-3	8,915	-0.03%
2020/09/03	25	73.98	26	73.15	73.00	-1	8,922	-0.01%
2020/09/02	4	72.50	9	72.41	73.80	-5	8,792	-0.06%
2020/08/31	1	71.00	11	69.60	69.90	-10	8,803	-0.11%
2020/08/28	10	72.20	0	0.00	71.80	10	8,850	0.11%
2020/08/27	0	0.00	22	72.92	71.60	-22	8,886	-0.25%
2020/08/26	12	73.69	3	73.83	74.20	9	8,928	0.10%
2020/08/25	16	69.73	30	70.04	71.60	-14	8,918	-0.16%
2020/08/24	23	67.45	3	68.03	68.00	20	8,830	0.23%
2020/08/21	2	65.10	1	65.00	66.30	1	8,793	0.01%
2020/08/20	2	62.65	4	60.80	61.50	-2	8,755	-0.02%
2020/08/19	2	65.65	5	64.94	65.10	-3	8,734	-0.03%
2020/08/18	13	67.32	0	0.00	67.30	13	8,721	0.15%
2020/08/17	1	69.50	1	69.80	68.50	0	8,705	0.00%
2020/08/13	4	70.13	7	69.00	67.80	-3	8,761	-0.03%
2020/08/12	6	67.43	9	69.13	67.70	-3	8,783	-0.03%
2020/08/11	12	72.02	2	73.15	71.20	10	8,773	0.11%
2020/08/10	4	76.55	3	75.37	75.90	1	8,829	0.01%
2020/08/07	1	76.10	29	76.11	77.50	-28	8,763	-0.32%
2020/08/06	2	74.10	2	74.00	73.10	0	8,760	0.00%
2020/08/05	1	74.40	0	0.00	74.10	1	8,780	0.01%
2020/08/04	8	73.43	4	73.18	72.70	4	8,820	0.05%
2020/08/03	4	76.20	20	75.13	75.00	-16	8,745	-0.18%
2020/07/31	1	75.90	2	76.50	77.40	-1	8,712	-0.01%
2020/07/30	19	76.05	11	75.79	76.40	8	8,673	0.09%
2020/07/29	9	75.49	0	0.00	76.00	9	8,610	0.10%
2020/07/28	61	78.55	62	76.36	74.00	-1	8,499	-0.01%
2020/07/27	9	78.89	28	80.21	77.50	-19	8,308	-0.23%
2020/07/24	94	85.49	82	86.60	82.40	12	8,022	0.15%
2020/07/23	27	79.72	28	78.59	82.50	-1	7,124	-0.01%
2020/07/22	14	75.08	1	75.00	75.00	13	6,801	0.19%
2020/07/21	4	74.93	0	0.00	75.00	4	6,733	0.06%
2020/07/20	4	70.45	7	69.99	73.10	-3	6,595	-0.05%
2020/07/17	11	70.08	4	70.03	70.00	7	6,525	0.11%
2020/07/16	3	72.40	4	71.75	72.00	-1	6,473	-0.02%
2020/07/15	34	70.30	9	71.26	69.80	25	6,398	0.39%
2020/07/14	19	74.70	0	0.00	73.80	19	6,280	0.30%
2020/07/13	29	76.04	11	76.37	77.00	18	6,213	0.29%
2020/07/10	0	0.00	6	74.20	74.30	-6	6,123	-0.10%
2020/07/09	5	75.66	8	75.28	75.30	-3	6,041	-0.05%
2020/07/08	18	75.27	28	75.33	74.30	-10	5,943	-0.17%
2020/07/07	19	77.16	20	75.18	74.70	-1	5,787	-0.02%
2020/07/06	25	73.30	13	72.42	73.70	12	5,434	0.22%
2020/07/03	19	66.32	4	66.43	67.00	15	5,255	0.29%
2020/07/02	8	60.41	7	61.59	61.20	1	5,041	0.02%
2020/07/01	6	60.38	1	58.00	59.70	5	4,834	0.10%
2020/06/30	8	59.00	0	0.00	58.90	8	4,705	0.17%
2020/06/29	21	58.90	30	58.91	59.80	-9	4,606	-0.20%
2020/06/24	23	59.36	24	58.22	56.80	-1	4,380	-0.02%
2020/06/23	30	54.85	8	55.46	55.50	22	3,906	0.56%
2020/06/22	0	0.00	8	53.95	54.70	-8	3,596	-0.22%
2020/06/19	9	49.28	30	49.10	49.80	-21	3,490	-0.60%
2020/06/18	0	0.00	5	47.85	49.35	-5	3,452	-0.14%
2020/06/17	2	48.15	0	0.00	47.90	2	3,412	0.06%
2020/06/16	2	49.20	0	0.00	48.60	2	3,391	0.06%
2020/06/15	9	49.33	11	49.87	47.80	-2	3,384	-0.06%
2020/06/12	9	48.26	8	47.09	49.65	1	3,323	0.03%
2020/06/11	41	51.17	1	49.15	48.60	40	3,240	1.23%
2020/06/10	1	50.50	0	0.00	50.40	1	3,179	0.03%
2020/06/09	2	51.20	0	0.00	51.30	2	3,147	0.06%
2020/06/08	1	53.00	35	52.72	52.50	-34	3,095	-1.10%
2020/06/05	37	51.14	2	51.10	52.00	35	3,025	1.16%
2020/06/04	3	51.33	17	50.31	50.50	-14	2,946	-0.48%
2020/06/03	15	49.28	12	49.45	50.10	3	2,824	0.11%
2020/06/02	8	49.33	7	49.80	49.45	1	2,741	0.04%
2020/06/01	22	48.52	42	47.67	50.10	-20	2,590	-0.77%
2020/05/29	1	45.05	4	45.19	45.55	-3	2,412	-0.12%
2020/05/28	6	44.66	3	44.25	43.95	3	2,355	0.13%
2020/05/27	1	44.50	14	44.61	44.65	-13	2,318	-0.56%
2020/05/26	24	45.92	55	45.16	44.55	-31	2,272	-1.36%
2020/05/22	2	42.50	15	42.05	42.65	-13	2,128	-0.61%
2020/05/21	6	43.69	17	43.80	43.05	-11	2,096	-0.52%
2020/05/20	0	0.00	1	42.60	42.95	-1	2,028	-0.05%
2020/05/19	17	42.26	6	42.00	41.20	11	1,955	0.56%
2020/05/18	68	44.39	11	44.82	43.55	57	1,849	3.08%
2020/05/15	9	42.01	22	42.18	43.00	-13	1,701	-0.76%
2020/05/14	7	41.41	3	41.35	39.90	4	1,534	0.26%
2020/05/13	5	41.70	73	41.37	42.00	-68	1,460	-4.66%
2020/05/12	30	38.99	7	39.57	40.50	23	1,340	1.72%
2020/05/11	4	39.06	15	38.44	38.45	-11	1,260	-0.87%
2020/05/08	0	0.00	5	36.04	36.00	-5	1,147	-0.44%
2020/05/07	1	34.95	0	0.00	35.25	1	1,113	0.09%
2020/05/04	1	32.80	0	0.00	33.55	1	1,058	0.09%
2020/04/30	1	33.65	0	0.00	33.60	1	1,051	0.10%
2020/04/24	0	0.00	9	32.71	32.40	-9	981	-0.92%
2020/04/21	1	31.55	0	0.00	31.55	1	973	0.10%
2020/04/20	1	31.90	1	32.25	32.65	0	952	0.00%
2020/04/17	7	32.49	0	0.00	31.85	7	948	0.74%
2020/04/16	1	31.30	2	32.45	32.30	-1	922	-0.11%
2020/04/15	1	31.25	1	31.60	32.05	0	890	0.00%
2020/04/14	2	31.58	0	0.00	31.25	2	865	0.23%
2020/04/13	0	0.00	2	30.85	30.95	-2	802	-0.25%
2020/04/10	0	0.00	18	28.11	28.15	-18	767	-2.35%
2020/04/09	3	28.38	2	28.10	28.10	1	775	0.13%
2020/04/08	0	0.00	1	28.35	28.35	-1	781	-0.13%
2020/04/07	3	27.42	3	27.72	28.20	0	780	0.00%
2020/04/06	2	26.55	3	26.65	26.75	-1	773	-0.13%
2020/04/01	4	26.50	3	26.60	26.55	1	793	0.13%
2020/03/31	6	26.93	5	26.80	26.60	1	837	0.12%
2020/03/27	0	0.00	6	29.25	29.50	-6	970	-0.62%
2020/03/26	0	0.00	5	27.80	28.30	-5	1,039	-0.48%
2020/03/25	5	27.50	1	27.55	27.50	4	1,029	0.39%
2020/03/24	0	0.00	19	26.84	26.95	-19	1,019	-1.86%
2020/03/23	2	25.15	0	0.00	25.30	2	1,015	0.20%
2020/03/20	15	26.01	0	0.00	25.95	15	1,017	1.47%
2020/03/19	1	24.05	1	24.05	24.05	0	1,011	0.00%
2020/03/18	5	27.10	11	27.41	26.70	-6	986	-0.61%
2020/03/17	11	27.50	0	0.00	27.15	11	980	1.12%
2020/03/16	0	0.00	1	28.10	28.20	-1	983	-0.10%
2020/03/13	3	27.40	0	0.00	28.20	3	977	0.31%
2020/03/12	1	30.00	2	30.15	30.25	-1	949	-0.11%
2020/03/06	0	0.00	4	32.75	32.70	-4	903	-0.44%
2020/03/02	0	0.00	2	30.65	31.00	-2	955	-0.21%
2020/02/04	0	0.00	10	32.40	32.35	-10	1,023	-0.98%
2020/02/03	1	31.30	1	31.05	31.80	0	1,034	0.00%
2020/01/30	1	33.15	0	0.00	32.85	1	1,077	0.09%
2020/01/20	1	35.90	1	36.15	36.50	0	1,055	0.00%
2020/01/16	1	36.50	0	0.00	36.50	1	1,034	0.10%
2020/01/13	0	0.00	1	35.60	36.00	-1	1,032	-0.10%
2020/01/08	0	0.00	20	34.09	34.25	-20	1,092	-1.83%
2020/01/07	2	34.25	0	0.00	34.25	2	1,110	0.18%
2020/01/06	1	34.80	4	34.69	34.65	-3	1,140	-0.26%
2020/01/03	7	35.56	0	0.00	35.50	7	1,126	0.62%
2020/01/02	0	0.00	1	36.10	36.30	-1	1,114	-0.09%
2019/12/31	5	36.35	0	0.00	36.25	5	1,102	0.45%
2019/12/30	5	36.40	40	36.41	36.25	-35	1,091	-3.21%
2019/12/26	24	36.93	2	36.98	36.95	22	1,046	2.10%
2019/12/25	20	36.50	1	36.45	36.35	19	1,004	1.89%
2019/12/24	32	36.52	36	36.21	36.90	-4	983	-0.41%
2019/12/23	19	35.94	0	0.00	36.55	19	849	2.24%
2019/12/17	19	35.25	19	34.94	34.95	0	747	0.00%
2019/12/12	0	0.00	1	35.10	34.50	-1	755	-0.13%
2019/12/04	0	0.00	12	33.55	33.65	-12	770	-1.56%
2019/12/03	1	33.60	0	0.00	33.70	1	775	0.13%
2019/12/02	2	33.20	0	0.00	33.70	2	776	0.26%
2019/11/28	0	0.00	3	34.70	34.75	-3	761	-0.39%
2019/11/27	0	0.00	1	34.30	34.40	-1	712	-0.14%
2019/11/20	1	33.10	0	0.00	33.10	1	680	0.15%
2019/11/18	0	0.00	3	33.37	33.50	-3	674	-0.45%
2019/11/14	2	32.80	0	0.00	33.15	2	669	0.30%
2019/11/13	1	33.30	0	0.00	33.15	1	664	0.15%
2019/11/12	4	33.01	100	33.00	33.15	-96	658	-14.59%
2019/11/11	1	33.85	0	0.00	33.90	1	638	0.16%
2019/11/08	1	35.50	0	0.00	35.55	1	627	0.16%
2019/11/05	0	0.00	2	35.45	35.45	-2	601	-0.33%
2019/11/01	0	0.00	2	36.18	36.45	-2	577	-0.35%
2019/10/31	0	0.00	1	35.65	35.90	-1	563	-0.18%
2019/10/30	1	35.90	0	0.00	35.60	1	547	0.18%
2019/10/29	11	36.59	1	36.60	36.15	10	527	1.89%
2019/10/25	10	36.00	10	35.50	35.25	0	480	0.00%
2019/10/24	1	35.70	0	0.00	35.70	1	475	0.21%
2019/10/21	0	0.00	1	35.00	35.00	-1	457	-0.22%
2019/10/18	30	35.00	0	0.00	35.05	30	452	6.63%
2019/10/17	0	0.00	1	34.95	35.00	-1	443	-0.23%
2019/10/16	60	34.50	1	35.95	34.60	59	439	13.42%
2019/10/15	3	34.83	0	0.00	35.00	3	380	0.79%
2019/10/14	0	0.00	3	33.72	35.15	-3	358	-0.84%
2019/10/04	2	32.90	0	0.00	32.85	2	383	0.52%
2019/10/02	0	0.00	1	32.85	32.85	-1	385	-0.26%
2019/10/01	1	32.60	0	0.00	32.15	1	386	0.26%
2019/09/27	1	32.50	0	0.00	32.60	1	384	0.26%
2019/09/26	1	33.00	0	0.00	33.05	1	386	0.26%
2019/09/24	0	0.00	20	33.41	33.55	-20	396	-5.05%
2019/09/19	10	33.70	0	0.00	33.55	10	385	2.59%
2019/09/18	10	34.40	0	0.00	33.65	10	382	2.61%
2019/09/16	0	0.00	2	33.35	33.85	-2	359	-0.56%
2019/09/11	1	32.75	0	0.00	32.85	1	332	0.30%
2019/09/09	0	0.00	1	32.45	32.25	-1	319	-0.31%
2019/09/05	1	32.20	0	0.00	32.60	1	313	0.32%
2019/08/30	0	0.00	1	31.85	31.70	-1	304	-0.33%
2019/08/28	0	0.00	2	31.85	31.90	-2	304	-0.66%
2019/08/27	1	31.50	0	0.00	31.50	1	303	0.33%
2019/08/12	0	0.00	1	30.90	30.95	-1	372	-0.27%
2019/08/06	1	29.20	0	0.00	29.95	1	422	0.24%
2019/08/05	1	30.75	0	0.00	30.20	1	463	0.22%
2019/08/02	1	30.90	0	0.00	31.00	1	629	0.16%
2019/07/26	1	32.90	0	0.00	33.00	1	984	0.10%
2019/07/18	1	32.00	0	0.00	31.95	1	1,321	0.08%
2019/07/15	2	32.60	0	0.00	32.60	2	1,388	0.14%
2019/07/12	0	0.00	1	35.50	35.35	-1	1,376	-0.07%
2019/07/11	1	34.30	1	34.50	35.30	0	1,357	0.00%
2019/07/05	1	34.60	8	34.61	34.75	-7	1,362	-0.51%
2019/07/04	1	34.30	1	34.35	34.40	0	1,367	0.00%
2019/07/02	2	34.00	2	34.15	34.30	0	1,401	0.00%
2019/07/01	1	33.40	1	33.60	33.65	0	1,432	0.00%
2019/06/28	1	33.20	1	33.05	33.05	0	1,434	0.00%
2019/06/27	1	33.00	1	33.25	33.20	0	1,439	0.00%
2019/06/24	1	33.20	1	33.45	33.30	0	1,449	0.00%
2019/06/19	1	33.00	1	33.10	33.10	0	1,457	0.00%
2019/05/30	1	32.20	1	32.60	32.45	0	1,552	0.00%
2019/05/29	1	32.20	1	32.20	32.25	0	1,556	0.00%
2019/05/28	0	0.00	1	32.15	32.55	-1	1,562	-0.06%
2019/05/27	1	32.30	0	0.00	31.80	1	1,578	0.06%
2019/05/24	2	32.50	2	32.48	32.20	0	1,586	0.00%
2019/05/23	0	0.00	2	32.18	32.30	-2	1,590	-0.13%
2019/05/22	2	33.43	2	33.25	33.00	0	1,595	0.00%
2019/05/21	3	32.47	4	32.86	33.30	-1	1,622	-0.06%
2019/05/20	2	33.30	2	33.00	33.00	0	1,621	0.00%
2019/05/17	2	34.95	0	0.00	33.55	2	1,634	0.12%
2019/05/16	2	35.73	3	34.78	34.85	-1	1,699	-0.06%
2019/05/15	1	36.25	0	0.00	36.10	1	1,790	0.06%
2019/05/14	2	35.18	1	34.80	35.65	1	1,832	0.05%
2019/05/13	0	0.00	1	36.35	36.35	-1	1,816	-0.06%
2019/05/10	22	38.52	25	38.15	37.85	-3	1,788	-0.17%
2019/05/09	1	38.50	2	37.85	38.20	-1	1,713	-0.06%
2019/05/08	7	38.01	3	38.17	38.40	4	1,684	0.24%
2019/05/07	0	0.00	11	38.19	38.95	-11	1,629	-0.68%
2019/05/06	3	36.80	0	0.00	36.55	3	1,550	0.19%
2019/05/03	3	36.63	2	36.53	37.90	1	1,516	0.07%
2019/05/02	1	36.25	1	36.05	35.95	0	1,456	0.00%
2019/04/29	12	36.15	12	35.68	35.65	0	1,500	0.00%
2019/04/26	12	37.94	0	0.00	36.85	12	1,514	0.79%
2019/04/25	7	37.96	1	38.20	38.20	6	1,479	0.41%
2019/04/24	6	37.39	6	37.78	37.35	0	1,400	0.00%
2019/04/22	3	36.67	1	36.00	36.60	2	1,277	0.16%
2019/04/19	4	35.55	2	35.03	35.70	2	1,238	0.16%
2019/04/18	2	35.23	1	35.10	34.80	1	1,226	0.08%
2019/04/17	1	35.40	1	35.40	35.45	0	1,233	0.00%
2019/04/16	0	0.00	1	35.30	35.25	-1	1,247	-0.08%
2019/04/15	1	35.20	1	35.45	35.45	0	1,352	0.00%
2019/04/12	1	35.40	2	35.15	35.00	-1	1,413	-0.07%
2019/04/11	0	0.00	1	35.90	35.40	-1	1,425	-0.07%
2019/04/10	1	36.20	1	36.45	36.70	0	1,416	0.00%
2019/04/09	1	36.40	2	36.15	36.15	-1	1,459	-0.07%
2019/04/08	7	37.02	7	36.84	36.35	0	1,454	0.00%
2019/04/03	14	36.09	9	36.43	36.80	5	1,424	0.35%
2019/04/02	2	35.43	2	35.35	35.55	0	1,385	0.00%
2019/04/01	1	35.30	1	34.90	34.95	0	1,377	0.00%
2019/03/29	2	35.40	2	35.38	35.15	0	1,371	0.00%
2019/03/26	0	0.00	90	35.03	35.45	-90	1,363	-6.60%
2019/03/22	1	35.60	1	35.05	35.05	0	1,355	0.00%
2019/03/21	1	35.45	1	35.45	35.45	0	1,353	0.00%
2019/03/20	1	35.10	5	35.25	35.40	-4	1,352	-0.30%
2019/03/19	1	35.10	1	34.95	35.00	0	1,349	0.00%
2019/03/18	1	34.90	1	34.85	34.85	0	1,346	0.00%
2019/03/14	0	0.00	1	34.70	34.40	-1	1,343	-0.07%
2019/03/13	1	34.70	0	0.00	34.20	1	1,349	0.07%
2019/03/12	2	35.13	1	34.70	34.70	1	1,351	0.07%
2019/03/11	1	35.10	2	35.20	35.20	-1	1,361	-0.07%
2019/03/07	3	35.40	1	34.95	34.95	2	1,425	0.14%
2019/03/06	4	36.78	3	36.82	36.60	1	1,478	0.07%
2019/03/05	1	36.50	5	36.29	36.15	-4	1,472	-0.27%
2019/03/04	1	36.10	0	0.00	35.80	1	1,485	0.07%
2019/02/27	1	36.15	2	35.85	36.10	-1	1,536	-0.07%
2019/02/26	1	36.55	2	36.05	35.90	-1	1,546	-0.06%
2019/02/25	1	35.90	0	0.00	35.45	1	1,533	0.07%
2019/02/22	2	36.28	1	35.90	35.90	1	1,522	0.07%
2019/02/21	1	36.30	3	36.22	36.20	-2	1,515	-0.13%
2019/02/20	4	36.78	3	36.78	36.15	1	1,506	0.07%
2019/02/19	3	36.35	0	0.00	36.20	3	1,478	0.20%
2019/02/18	0	0.00	1	36.50	36.20	-1	1,467	-0.07%
2019/02/15	1	36.65	2	36.33	36.45	-1	1,443	-0.07%
2019/02/14	4	35.60	1	35.75	36.50	3	1,353	0.22%
2019/02/13	1	34.75	2	34.48	35.20	-1	1,250	-0.08%
2019/02/12	2	33.75	1	34.00	33.60	1	1,196	0.08%
2019/02/11	1	33.80	1	33.80	33.70	0	1,190	0.00%
2019/01/30	11	34.91	12	34.65	34.60	-1	1,175	-0.09%
2019/01/28	3	33.88	5	34.01	33.90	-2	1,047	-0.19%
2019/01/24	1	32.90	0	0.00	33.00	1	994	0.10%
2019/01/21	3	33.90	5	34.02	33.60	-2	980	-0.20%
2019/01/18	0	0.00	1	33.00	33.55	-1	939	-0.11%
2019/01/17	2	33.00	0	0.00	32.55	2	911	0.22%
2019/01/16	0	0.00	1	32.95	33.00	-1	881	-0.11%
2019/01/15	33	32.47	31	32.18	32.55	2	839	0.24%
2019/01/10	0	0.00	20	32.13	31.95	-20	806	-2.48%
2019/01/09	0	0.00	20	32.63	32.55	-20	801	-2.50%
2019/01/08	2	33.30	70	33.29	33.20	-68	790	-8.60%
2019/01/07	83	35.14	3	34.92	34.10	80	773	10.35%
2019/01/04	30	32.47	0	0.00	33.45	30	676	4.44%
2019/01/03	0	0.00	1	32.00	31.80	-1	629	-0.16%
2018/12/28	4	31.23	4	31.56	31.60	0	610	0.00%
2018/12/26	0	0.00	1	29.60	29.60	-1	569	-0.18%
2018/12/24	1	29.75	0	0.00	30.05	1	573	0.17%
2018/12/22	0	0.00	1	29.90	29.75	-1	575	-0.17%
2018/12/20	0	0.00	1	30.10	29.75	-1	574	-0.17%
2018/12/17	1	30.80	1	31.00	30.65	0	573	0.00%
2018/12/14	1	30.80	1	30.80	30.80	0	575	0.00%
2018/12/13	1	31.50	1	31.40	31.40	0	573	0.00%
2018/12/12	1	31.30	1	31.45	31.40	0	575	0.00%
2018/12/10	1	30.60	1	30.45	30.90	0	579	0.00%
2018/12/07	1	30.95	4	31.19	31.20	-3	578	-0.52%
2018/12/04	0	0.00	12.1	33.10	32.85	-12.1	575	-2.10%
2018/12/03	14	33.66	1	33.80	34.00	13	574	2.26%
2018/11/28	12	31.30	12	31.30	31.55	0	436	0.00%
2018/11/27	1	30.60	0	0.00	31.10	1	421	0.24%
2018/11/26	11	29.82	11	30.16	31.00	0	407	0.00%
2018/11/23	0	0.00	1	29.00	29.30	-1	356	-0.28%
2018/11/22	7	28.74	9	28.60	28.40	-2	350	-0.57%
2018/11/21	1	28.00	1	28.15	28.00	0	358	0.00%
2018/11/15	1	27.50	1	27.60	27.70	0	417	0.00%
2018/11/14	1	27.50	1	27.40	27.50	0	421	0.00%
2018/11/05	1	26.70	1	26.80	26.95	0	505	0.00%
2018/11/02	1	26.90	1	27.15	26.80	0	521	0.00%
2018/10/31	1	24.50	1	24.80	26.15	0	552	0.00%
2018/10/29	1	24.05	0	0.00	23.95	1	565	0.18%
2018/10/26	4	24.55	1	24.25	24.05	3	581	0.52%
2018/10/24	1	25.80	1	26.05	25.85	0	626	0.00%
2018/10/18	1	26.40	1	26.25	26.10	0	742	0.00%
2018/10/17	1	26.75	1	26.45	26.40	0	786	0.00%
2018/10/09	1	28.60	0	0.00	28.65	1	998	0.10%
2018/09/20	1	30.80	1	30.60	30.50	0	1,090	0.00%
2018/09/19	1	30.95	1	30.75	30.75	0	1,088	0.00%
2018/09/11	1	30.30	1	30.60	30.85	0	1,074	0.00%
2018/09/10	1	31.10	1	30.25	30.05	0	1,072	0.00%
2018/09/07	1	32.00	1	31.75	31.10	0	1,063	0.00%
2018/09/06	1	33.05	1	32.80	32.80	0	1,050	0.00%
2018/09/05	1	33.35	1	33.30	33.30	0	1,050	0.00%
2018/09/04	2	33.20	2	33.50	33.35	0	1,047	0.00%
2018/09/03	1	34.20	1	33.30	33.30	0	1,047	0.00%
2018/08/31	2	33.88	2	34.15	34.50	0	1,039	0.00%
2018/08/30	2	34.10	1	33.80	33.80	1	1,036	0.10%
2018/08/29	2	34.00	2	34.15	34.00	0	1,042	0.00%
2018/08/28	1	34.20	2	34.10	34.00	-1	1,035	-0.10%
2018/08/27	2	34.45	1	34.20	34.25	1	1,028	0.10%
2018/08/24	1	36.00	1	35.00	35.00	0	1,039	0.00%
2018/08/22	1	36.40	1	36.75	36.50	0	1,063	0.00%
2018/08/21	1	35.20	1	35.80	35.60	0	1,048	0.00%
2018/08/20	0	0.00	1	35.00	35.00	-1	1,052	-0.09%
2018/08/17	1	36.20	1	35.60	35.55	0	1,049	0.00%
2018/08/16	1	36.30	1	36.55	35.70	0	1,046	0.00%
2018/08/13	1	34.00	0	0.00	36.80	1	1,002	0.10%
2018/08/10	0	0.00	1	36.00	35.85	-1	972	-0.10%
2018/08/09	2	36.45	0	0.00	36.00	2	967	0.21%
2018/08/08	3	37.50	2	37.45	36.80	1	950	0.11%
2018/08/06	1	37.80	2	37.80	37.90	-1	912	-0.11%
2018/08/03	0	0.00	10	37.75	38.05	-10	905	-1.10%
2018/08/02	1	37.00	0	0.00	37.10	1	895	0.11%
2018/07/31	1	37.00	3	37.57	38.50	-2	859	-0.23%
2018/07/30	1	36.40	0	0.00	36.10	1	827	0.12%
2018/07/27	1	38.00	2	38.18	37.85	-1	810	-0.12%
2018/07/26	0	0.00	1	38.90	38.45	-1	798	-0.13%
2018/07/25	2	39.55	1	38.65	38.55	1	775	0.13%
2018/07/23	1	37.65	6	37.42	37.35	-5	668	-0.75%
2018/07/20	0	0.00	3	36.90	37.25	-3	621	-0.48%
2018/07/19	2	37.10	2	37.60	37.30	0	601	0.00%
2018/07/18	1	36.05	6	36.08	37.50	-5	560	-0.89%
2018/07/17	8	37.19	3	37.05	35.80	5	519	0.96%
2018/07/16	3	36.05	5	35.98	36.35	-2	437	-0.46%
2018/07/13	1	34.55	1	34.50	34.65	0	390	0.00%
2018/07/11	1	32.50	0	0.00	31.75	1	348	0.29%
2018/07/10	1	32.20	2	32.53	32.25	-1	335	-0.30%
2018/07/03	2	31.50	0	0.00	31.20	2	330	0.61%
2018/06/29	1	31.75	0	0.00	31.35	1	335	0.30%
2018/06/26	0	0.00	22	30.83	30.95	-22	349	-6.29%
2018/06/21	2	32.18	1	32.30	32.40	1	360	0.28%
2018/06/20	1	32.80	3	32.00	32.25	-2	362	-0.55%
2018/06/19	1	32.90	1	33.20	32.80	0	363	0.00%
2018/06/14	1	33.65	1	33.40	33.55	0	361	0.00%
2018/06/13	3	33.90	2	33.55	33.65	1	360	0.28%
2018/06/12	1	33.95	3	33.90	33.80	-2	360	-0.55%
2018/06/11	21	33.73	1	33.90	33.90	20	359	5.56%
2018/06/07	1	35.00	0	0.00	34.00	1	357	0.28%
2018/06/06	12	34.52	2	34.40	34.45	10	349	2.86%
2018/06/05	0	0.00	1	33.60	33.45	-1	340	-0.29%
2018/06/04	1	34.00	5	33.43	33.40	-4	338	-1.18%
2018/06/01	8	34.49	2	34.13	34.10	6	333	1.80%
2018/05/31	11	33.68	12	34.00	34.45	-1	306	-0.33%
2018/05/30	1	31.55	1	31.30	31.35	0	258	0.00%
2018/05/29	6	31.49	1	31.25	31.40	5	263	1.90%
2018/05/28	2	30.60	1	30.70	30.85	1	261	0.38%
2018/05/25	1	30.60	1	30.50	30.50	0	258	0.00%
2018/05/18	0	0.00	7	29.85	29.90	-7	275	-2.54%
2018/04/23	0	0.00	7	30.21	30.40	-7	455	-1.54%
2018/04/10	0	0.00	1	32.20	32.05	-1	529	-0.19%
2018/04/09	1	32.00	0	0.00	32.05	1	529	0.19%
2018/04/03	0	0.00	55	32.80	32.70	-55	526	-10.45%
2018/03/31	1	32.80	0	0.00	32.95	1	522	0.19%
2018/03/29	0	0.00	60	33.02	32.90	-60	525	-11.41%
2018/03/27	1	33.95	1	33.95	33.95	0	517	0.00%
2018/03/26	1	33.50	0	0.00	33.60	1	517	0.19%
2018/03/23	0	0.00	3	34.10	34.20	-3	514	-0.58%
2018/03/22	4	35.34	1	35.30	34.85	3	538	0.56%
2018/03/21	1	34.75	1	35.00	34.75	0	535	0.00%
2018/03/20	1	35.00	1	34.75	34.75	0	538	0.00%
2018/03/19	1	35.10	1	35.00	34.85	0	563	0.00%
2018/03/16	2	35.35	2	35.10	35.05	0	563	0.00%
2018/03/15	1	35.30	1	35.20	35.20	0	564	0.00%
2018/03/14	1	35.10	1	35.15	35.20	0	569	0.00%
2018/03/13	1	34.80	2	34.78	34.75	-1	570	-0.18%
2018/03/12	1	35.10	1	34.60	34.60	0	571	0.00%
2018/03/09	1	34.60	1	34.60	34.65	0	583	0.00%
2018/03/08	1	34.30	1	34.40	34.20	0	599	0.00%
2018/03/07	1	34.40	1	34.10	34.05	0	616	0.00%
2018/03/06	1	34.70	1	34.60	34.60	0	651	0.00%
2018/03/05	2	34.45	1	34.40	34.30	1	654	0.15%
2018/03/02	0	0.00	1	34.30	34.30	-1	663	-0.15%
2018/02/27	2	35.05	1	34.50	34.50	1	694	0.14%
2018/02/26	0	0.00	1	34.55	34.55	-1	706	-0.14%
2018/02/23	4	34.78	4	34.94	34.60	0	707	0.00%
2018/02/21	2	33.93	2	34.10	34.20	0	718	0.00%
2018/02/12	0	0.00	15	33.66	33.40	-15	724	-2.07%
2018/02/09	1	33.05	1	33.35	33.30	0	728	0.00%
2018/02/08	0	0.00	1	34.55	34.55	-1	727	-0.14%
2018/02/07	1	35.20	0	0.00	34.60	1	738	0.14%
2018/02/06	3	35.20	5	34.72	34.20	-2	800	-0.25%
2018/02/05	2	37.18	2	37.45	37.60	0	836	0.00%
2018/02/02	1	37.60	1	37.85	37.50	0	904	0.00%
2018/02/01	1	37.60	1	37.00	37.00	0	946	0.00%
2018/01/31	1	37.35	1	37.45	37.60	0	983	0.00%
2018/01/30	1	37.70	1	37.95	37.45	0	1,052	0.00%
2018/01/29	4	37.70	1	37.60	37.60	3	1,063	0.28%
2018/01/26	1	37.80	1	37.55	37.75	0	1,071	0.00%
2018/01/25	1	38.55	3	38.25	37.60	-2	1,086	-0.18%
2018/01/24	1	38.20	1	37.95	37.95	0	1,093	0.00%
2018/01/23	4	38.25	1	38.50	38.20	3	1,130	0.27%
2018/01/22	35	38.57	31	39.16	38.70	4	1,149	0.35%
2018/01/19	1	37.65	0	0.00	37.20	1	1,195	0.08%
2018/01/18	1	38.00	1	37.60	37.60	0	1,345	0.00%
2018/01/17	2	37.93	2	37.85	37.75	0	1,356	0.00%
2018/01/16	1	37.55	7	37.59	37.55	-6	1,370	-0.44%
2018/01/15	3	37.95	2	37.90	37.85	1	1,395	0.07%
2018/01/12	1	36.35	1	36.60	36.45	0	1,450	0.00%
2018/01/11	1	36.30	1	36.45	36.30	0	1,519	0.00%
2018/01/10	1	37.05	1	36.40	36.40	0	1,536	0.00%
2018/01/09	1	37.25	1	36.90	36.90	0	1,570	0.00%
2018/01/04	7	37.71	7	38.00	38.55	0	1,774	0.00%
2018/01/03	1	36.80	6	37.02	36.85	-5	1,758	-0.28%
2018/01/02	1	36.80	0	0.00	36.80	1	1,794	0.06%