高端疫苗 (6547)-永豐金-竹科券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
34.10
漲跌
▼0.70
漲幅
-2.01%
成交量
744張
產業
上櫃生技醫療類股
713人加入追蹤

立即追蹤
本地時間:13:35(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

高端疫苗 (6547)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/12/17	20.2	34.30	0	0.00	34.10	20.2	685	2.95%
2024/12/13	0.2	34.80	0	0.00	34.35	0.2	687	0.03%
2024/12/12	0.1	35.65	0	0.00	35.45	0.1	676	0.02%
2024/12/11	0.1	36.84	0	0.00	35.80	0.1	672	0.01%
2024/12/10	1	37.75	0	0.00	37.75	1	657	0.15%
2024/12/06	0.5	37.60	0	0.00	37.65	0.5	669	0.07%
2024/12/05	0.3	38.20	0	0.00	37.80	0.3	667	0.04%
2024/12/03	2.1	38.50	0	0.00	38.45	2.1	668	0.31%
2024/12/02	0.1	38.85	0	0.00	38.60	0.1	672	0.02%
2024/11/29	0	0.00	1	39.30	39.30	-1	674	-0.15%
2024/11/28	0.1	39.00	0	0.00	38.90	0.1	681	0.02%
2024/11/27	5	39.90	40	39.81	39.15	-35	678	-5.16%
2024/11/25	0.1	38.65	0	0.00	38.50	0.1	653	0.02%
2024/11/20	0	0.00	0.1	37.70	37.45	-0.1	656	-0.01%
2024/11/18	2.2	37.26	0	0.00	37.10	2.2	685	0.31%
2024/11/14	4.2	37.23	0	0.00	37.30	4.2	684	0.61%
2024/11/12	2	38.65	0	0.00	38.45	2	667	0.30%
2024/11/11	0.3	39.87	0	0.00	40.00	0.3	657	0.04%
2024/11/06	41.1	40.01	0	0.00	40.00	41.1	666	6.17%
2024/11/05	1.8	40.53	0	0.00	40.25	1.8	683	0.27%
2024/11/04	0.2	41.85	0	0.00	41.75	0.2	691	0.03%
2024/11/01	0.1	41.05	0	0.00	42.35	0.1	726	0.01%
2024/10/30	0.1	41.70	0	0.00	41.50	0.1	737	0.01%
2024/10/29	0.1	41.55	10	42.15	42.00	-9.9	736	-1.34%
2024/10/28	2	41.88	0	0.00	41.80	2	744	0.27%
2024/10/25	1	42.45	0	0.00	42.55	1	755	0.13%
2024/10/23	1	42.55	0	0.00	42.60	1	793	0.13%
2024/10/22	0.2	42.56	0	0.00	42.50	0.2	796	0.03%
2024/10/18	4.6	42.59	0	0.00	42.20	4.6	834	0.55%
2024/10/16	0.1	43.05	0.5	43.25	43.00	-0.4	882	-0.04%
2024/10/14	0.1	43.65	0	0.00	43.70	0.1	895	0.01%
2024/10/09	0.3	43.01	0	0.00	42.65	0.3	923	0.03%
2024/10/07	0.1	44.00	0	0.00	44.35	0.1	934	0.01%
2024/10/04	5.1	44.79	0	0.00	44.30	5.1	939	0.54%
2024/09/30	0	0.00	1	45.60	45.20	-1	955	-0.10%
2024/09/27	5	45.15	0	0.00	45.35	5	972	0.51%
2024/09/26	1	45.00	0	0.00	44.85	1	1,012	0.10%
2024/09/25	1	45.60	0	0.00	45.45	1	1,067	0.09%
2024/09/24	0.1	45.60	1	45.05	45.20	-0.9	1,106	-0.08%
2024/09/23	0.2	46.00	0	0.00	45.65	0.2	1,126	0.02%
2024/09/20	0	0.00	1	46.80	46.35	-1	1,141	-0.09%
2024/09/11	0	0.00	15	47.26	47.25	-15	1,198	-1.25%
2024/09/09	0.1	47.11	0	0.00	47.10	0.1	1,237	0.01%
2024/09/04	0.1	47.80	0	0.00	47.75	0.1	1,274	0.01%
2024/09/02	0.1	49.40	0	0.00	49.55	0.1	1,281	0.01%
2024/08/27	0.1	48.25	0	0.00	48.25	0.1	1,311	0.01%
2024/08/20	7	49.13	3	49.20	48.65	4	1,343	0.30%
2024/08/19	0	0.00	0.5	47.10	47.30	-0.5	1,328	-0.04%
2024/08/14	1	45.80	2	45.78	45.75	-1	1,331	-0.08%
2024/08/12	0.1	45.00	1	45.10	45.25	-0.9	1,341	-0.07%
2024/08/09	0	0.00	5	44.65	44.25	-5	1,337	-0.37%
2024/08/08	0	0.00	0.1	44.15	43.90	-0.1	1,342	-0.01%
2024/08/07	0.1	44.00	0	0.00	44.10	0.1	1,365	0.01%
2024/08/06	0	0.00	2	40.33	41.55	-2	1,348	-0.15%
2024/08/05	8.5	41.34	0	0.00	41.05	8.5	1,322	0.64%
2024/08/02	0.2	46.50	10	45.91	45.60	-9.8	1,299	-0.75%
2024/08/01	0.3	46.75	0	0.00	47.00	0.3	1,295	0.02%
2024/07/30	0	0.00	0	47.10	47.20	0	1,318	0.00%
2024/07/29	1.3	46.37	0	0.00	46.00	1.3	1,314	0.10%
2024/07/26	2.3	48.13	0	0.00	48.50	2.3	1,286	0.18%
2024/07/23	1.2	48.54	1	49.00	48.70	0.2	1,288	0.02%
2024/07/22	1.1	48.04	1	48.15	48.05	0.1	1,291	0.01%
2024/07/19	2.4	49.42	13.4	49.87	48.70	-11	1,275	-0.86%
2024/07/18	1.1	50.17	0	0.00	49.70	1.1	1,271	0.09%
2024/07/16	0.1	51.10	12	50.90	50.80	-11.9	1,231	-0.97%
2024/07/15	12	51.30	1	51.50	51.30	11	1,243	0.88%
2024/07/12	20	51.30	0	0.00	51.30	20	1,243	1.61%
2024/07/11	0.6	51.65	0	0.00	51.30	0.6	1,263	0.05%
2024/07/10	1	52.50	0	0.00	52.80	1	1,269	0.08%
2024/07/09	0.1	53.10	0	0.00	52.50	0.1	1,285	0.01%
2024/07/08	1.1	53.69	0	0.00	53.60	1.1	1,271	0.09%
2024/07/04	43	53.01	0	0.00	53.20	43	1,282	3.35%
2024/07/03	1	54.40	1	54.10	53.50	0	1,273	0.00%
2024/07/02	0.1	54.37	0	0.00	54.20	0.1	1,260	0.00%
2024/07/01	0.1	56.40	1	56.10	56.30	-1	1,228	-0.08%
2024/06/28	0	0.00	4.4	54.00	55.00	-4.4	1,182	-0.38%
2024/06/27	0.1	53.60	0	0.00	53.00	0.1	1,152	0.01%
2024/06/26	0	52.90	42	52.72	52.70	-42	1,131	-3.71%
2024/06/24	0.1	52.00	3	52.20	51.80	-2.9	1,124	-0.26%
2024/06/20	0.2	53.20	0	0.00	53.10	0.2	1,125	0.02%
2024/06/19	3.1	52.49	0	0.00	52.30	3.1	1,155	0.27%
2024/06/18	0	0.00	20	52.94	52.20	-20	1,156	-1.73%
2024/06/17	0	0.00	1.5	52.22	53.70	-1.5	1,145	-0.13%
2024/06/14	1	51.00	0	0.00	51.30	1	1,119	0.09%
2024/06/13	1	50.80	0	0.00	50.80	1	1,117	0.09%
2024/06/12	1	52.30	0	0.00	51.10	1	1,122	0.09%
2024/06/07	0	51.40	2	51.30	51.60	-2	1,135	-0.18%
2024/06/06	2	50.40	0	0.00	50.30	2	1,143	0.18%
2024/06/04	7.5	50.99	0	0.00	50.50	7.5	1,197	0.63%
2024/06/03	3	51.30	0	0.00	51.30	3	1,234	0.24%
2024/05/29	10	51.80	0	0.00	51.60	10	1,242	0.80%
2024/05/28	0	51.10	19.3	51.20	51.30	-19.3	1,245	-1.55%
2024/05/27	15	51.00	0	0.00	51.00	15	1,245	1.20%
2024/05/24	0.3	51.80	0	0.00	51.60	0.3	1,234	0.02%
2024/05/23	0	0.00	15	54.40	53.00	-15	1,238	-1.21%
2024/05/22	0	53.60	0	0.00	53.70	0	1,234	0.00%
2024/05/21	0	53.80	0	0.00	53.80	0	1,253	0.00%
2024/05/17	0	53.80	1	54.70	54.70	-1	1,260	-0.08%
2024/05/16	10.2	53.00	10	53.90	53.90	0.2	1,261	0.01%
2024/05/15	1	52.50	5.4	52.99	52.40	-4.4	1,258	-0.35%
2024/05/14	0	0.00	0.5	53.00	52.70	-0.5	1,300	-0.04%
2024/05/13	0	0.00	1	53.40	52.90	-1	1,397	-0.07%
2024/05/09	0	53.70	21	53.61	53.60	-21	1,389	-1.51%
2024/05/08	1	53.90	2	53.95	53.80	-1	1,392	-0.07%
2024/05/06	1	53.90	0	0.00	53.60	1	1,396	0.07%
2024/05/03	1	52.40	0.3	52.70	52.40	0.7	1,392	0.05%
2024/04/30	1	52.20	1	51.60	51.60	0	1,406	0.00%
2024/04/26	0	0.00	3	51.60	51.30	-3	1,411	-0.21%
2024/04/25	1	52.00	2	51.80	52.00	-1	1,455	-0.07%
2024/04/24	1	52.00	0	0.00	52.50	1	1,468	0.07%
2024/04/23	1	50.30	1	50.00	50.30	0	1,484	0.00%
2024/04/22	1	48.85	1	49.45	49.15	0	1,492	0.00%
2024/04/19	2	48.33	1	48.65	48.50	1	1,544	0.06%
2024/04/18	0.1	50.50	0	0.00	50.20	0.1	1,568	0.01%
2024/04/17	1	51.00	1	51.40	51.30	0	1,615	0.00%
2024/04/16	5.3	48.67	0	0.00	48.50	5.3	1,602	0.33%
2024/04/15	0.3	50.80	0	0.00	50.70	0.3	1,585	0.02%
2024/04/12	0	0.00	10	52.50	52.20	-10	1,571	-0.64%
2024/04/11	2	52.20	1	52.00	52.10	1	1,584	0.06%
2024/04/10	0	0.00	9	52.93	53.00	-9	1,583	-0.57%
2024/04/08	1.5	51.80	0	0.00	51.70	1.5	1,598	0.09%
2024/04/03	0	0.00	1	52.00	51.80	-1	1,598	-0.06%
2024/04/02	0.4	52.30	0	0.00	52.40	0.4	1,596	0.03%
2024/04/01	0	52.80	14	52.90	52.90	-14	1,587	-0.88%
2024/03/29	2	52.00	1	51.90	52.00	1	1,581	0.06%
2024/03/27	1	52.50	1	53.00	52.40	0	1,586	0.00%
2024/03/26	24	52.05	1	52.10	52.00	23	1,596	1.44%
2024/03/25	1	53.40	1	53.50	53.50	0	1,596	0.00%
2024/03/22	1.3	51.96	1	52.80	53.00	0.3	1,597	0.02%
2024/03/21	1	53.30	0	0.00	53.10	1	1,572	0.06%
2024/03/20	1	53.60	0	0.00	53.90	1	1,585	0.06%
2024/03/19	1	53.30	0	0.00	53.30	1	1,596	0.06%
2024/03/18	2	54.15	1	55.00	54.00	1	1,598	0.06%
2024/03/15	1	54.20	21.4	54.34	54.80	-20.4	1,612	-1.26%
2024/03/14	3	54.13	1	54.50	54.00	2	1,693	0.12%
2024/03/13	31	54.05	0	0.00	54.00	31	1,702	1.82%
2024/03/12	0.3	55.90	2	55.40	55.70	-1.7	1,718	-0.10%
2024/03/11	8.8	55.60	0	0.00	55.20	8.8	1,733	0.50%
2024/03/08	3	57.93	8	58.81	57.50	-5	1,760	-0.28%
2024/03/07	13	58.40	81	59.04	59.30	-68	1,806	-3.76%
2024/03/06	3	59.03	2	59.30	59.10	1	1,805	0.06%
2024/03/05	2.5	59.54	0	59.60	59.30	2.4	1,811	0.14%
2024/03/04	4	59.98	0	0.00	60.00	4	1,813	0.22%
2024/03/01	0.3	61.00	0	0.00	60.80	0.3	1,815	0.01%
2024/02/29	0	0.00	0	61.10	61.20	0	1,852	0.00%
2024/02/23	2	60.70	0	0.00	60.60	2	1,854	0.11%
2024/02/22	3	61.53	0	0.00	60.80	3	1,859	0.16%
2024/02/21	12	62.08	0	0.00	61.90	12	1,850	0.65%
2024/02/19	18	62.57	1.5	62.53	62.90	16.5	1,888	0.87%
2024/02/16	0	62.10	1.1	62.29	62.50	-1.1	1,890	-0.06%
2024/02/15	1	61.80	10	62.07	61.80	-9	1,890	-0.48%
2024/02/05	20	64.90	36.4	65.14	65.30	-16.4	1,870	-0.88%
2024/02/02	40	59.00	27	60.15	60.10	13	1,786	0.73%
2024/02/01	0.1	60.30	0	0.00	60.00	0.1	1,789	0.01%
2024/01/30	1	60.20	0	0.00	60.00	1	1,806	0.06%
2024/01/29	2	61.20	0	0.00	61.30	2	1,820	0.11%
2024/01/26	5.1	61.32	0	0.00	60.90	5.1	1,825	0.28%
2024/01/25	1.2	61.58	1	61.40	61.40	0.2	1,817	0.01%
2024/01/24	12	63.27	0	0.00	63.10	12	1,795	0.67%
2024/01/23	0	63.40	0	0.00	63.30	0	1,807	0.00%
2024/01/22	14	63.30	1	63.70	63.00	13	1,810	0.72%
2024/01/19	13.4	63.49	0	0.00	63.10	13.4	1,816	0.74%
2024/01/17	1	67.20	0.5	68.30	67.20	0.5	1,764	0.03%
2024/01/16	2.2	67.30	0	0.00	67.00	2.2	1,741	0.13%
2024/01/15	0.2	68.86	0	0.00	68.60	0.2	1,750	0.01%
2024/01/12	0.2	66.67	0	0.00	68.00	0.2	1,705	0.01%
2024/01/11	2.2	65.13	0	0.00	65.30	2.2	1,683	0.13%
2024/01/09	1	67.20	21	67.20	67.10	-20	1,676	-1.19%
2024/01/04	4	67.70	11	67.65	67.70	-7	1,713	-0.41%
2024/01/03	1	68.60	1	69.20	68.30	0	1,768	0.00%
2024/01/02	0	0.00	18	68.60	68.50	-18	1,817	-0.99%
2023/12/29	0	0.00	2	70.10	70.10	-2	1,808	-0.11%
2023/12/27	0	0.00	2	70.00	69.90	-2	1,898	-0.11%
2023/12/26	0	0.00	3	69.73	69.90	-3	1,907	-0.16%
2023/12/25	31	69.53	6	69.07	69.00	25	1,917	1.30%
2023/12/22	41	69.71	3	69.80	69.40	38	1,926	1.97%
2023/12/20	0	0.00	10	70.10	69.80	-10	1,939	-0.52%
2023/12/19	0	0.00	1.1	69.30	69.20	-1.1	1,942	-0.06%
2023/12/18	0	0.00	5	69.40	69.30	-5	1,946	-0.26%
2023/12/15	5	70.10	3	70.00	69.70	2	1,946	0.10%
2023/12/14	0.3	70.00	1	70.10	69.70	-0.8	1,953	-0.04%
2023/12/12	1	71.00	1	71.60	70.60	0	1,971	0.00%
2023/12/11	47.1	72.07	0	0.00	71.10	47.1	1,981	2.38%
2023/12/08	2	75.35	2.1	75.70	75.80	-0.1	1,950	-0.01%
2023/12/07	2	75.30	1.3	75.53	75.00	0.7	1,977	0.04%
2023/12/06	0	0.00	0.6	74.78	74.80	-0.6	2,015	-0.03%
2023/12/05	3	75.23	5	73.98	75.90	-2	2,026	-0.10%
2023/12/04	7	75.01	8	74.70	74.80	-1	1,996	-0.05%
2023/12/01	1	72.80	1	73.10	72.70	0	1,987	0.00%
2023/11/30	0	0.00	5.7	71.69	71.90	-5.7	2,096	-0.27%
2023/11/29	1	70.50	3	70.73	71.00	-2	2,234	-0.09%
2023/11/28	7	69.80	3	70.70	70.70	4	2,705	0.15%
2023/11/22	1	68.00	0	0.00	67.90	1	2,972	0.03%
2023/11/21	1	67.80	3	67.77	67.80	-2	2,978	-0.07%
2023/11/17	1	67.90	10	67.93	67.60	-9	3,003	-0.30%
2023/11/16	0	0.00	3	67.63	67.70	-3	3,000	-0.10%
2023/11/15	8	69.90	11	69.64	69.10	-3	3,000	-0.10%
2023/11/14	1	69.90	4	69.63	69.50	-3	3,011	-0.10%
2023/11/13	0	0.00	3	70.03	69.60	-3	3,025	-0.10%
2023/11/10	0.3	70.88	5	70.80	70.70	-4.7	3,039	-0.15%
2023/11/09	1	72.30	2	74.00	72.00	-1	3,059	-0.03%
2023/11/08	1.1	73.28	1.3	72.80	72.80	-0.2	3,140	-0.01%
2023/11/07	5.2	72.92	1	73.60	72.90	4.2	3,233	0.13%
2023/11/06	2.1	72.80	0	0.00	73.10	2.1	3,228	0.07%
2023/11/02	0.1	70.90	1	71.00	71.10	-1	3,205	-0.03%
2023/11/01	1	70.00	0	0.00	69.70	1	3,206	0.03%
2023/10/31	0.1	69.90	0	71.50	69.60	0	3,219	0.00%
2023/10/30	0	0.00	0.3	70.60	70.60	-0.3	3,232	-0.01%
2023/10/27	0.1	70.90	0	0.00	70.80	0.1	3,249	0.00%
2023/10/26	0.1	70.00	0	0.00	69.60	0.1	3,261	0.00%
2023/10/25	0	0.00	0.2	71.00	70.90	-0.2	3,262	-0.01%
2023/10/24	0.4	70.92	0.1	70.80	71.00	0.3	3,262	0.01%
2023/10/23	1	70.60	0	0.00	70.50	1	3,266	0.03%
2023/10/20	1.3	69.17	0	0.00	68.70	1.3	3,254	0.04%
2023/10/19	0.1	71.30	51	70.32	70.20	-51	3,244	-1.57%
2023/10/18	3	70.53	0	0.00	69.70	3	3,254	0.09%
2023/10/17	1	72.60	1	72.30	72.30	0	3,239	0.00%
2023/10/16	3.1	73.87	1	74.40	73.70	2.1	3,256	0.06%
2023/10/13	1.3	73.32	1	73.60	72.70	0.3	3,238	0.01%
2023/10/12	1.1	73.00	2	73.29	72.90	-1	3,244	-0.03%
2023/10/11	7.4	73.41	1	76.30	72.10	6.4	3,236	0.20%
2023/10/06	4.1	75.16	4	75.55	76.20	0.1	3,216	0.00%
2023/10/05	3.2	74.08	8	73.83	74.00	-4.9	3,163	-0.15%
2023/10/04	2.2	73.98	1	74.60	73.40	1.2	3,160	0.04%
2023/10/03	13.6	75.23	4	75.73	74.00	9.6	3,151	0.30%
2023/10/02	3.1	73.26	2.2	73.62	73.60	0.9	3,077	0.03%
2023/09/28	3	73.10	3	72.80	72.80	0	3,076	0.00%
2023/09/27	1.2	72.00	1	73.30	73.50	0.2	3,073	0.01%
2023/09/25	0	0.00	1	73.70	73.30	-1	3,057	-0.03%
2023/09/22	3	72.30	2	73.05	72.90	1	3,063	0.03%
2023/09/21	1	72.10	0	0.00	72.10	1	3,087	0.03%
2023/09/20	0	0.00	1	73.30	73.00	-1	3,081	-0.03%
2023/09/19	0	0.00	7	73.94	73.70	-7	3,079	-0.23%
2023/09/15	3	74.00	3	73.77	73.50	0	3,046	0.00%
2023/09/14	7.3	73.85	0	0.00	73.50	7.3	3,022	0.24%
2023/09/13	1	74.00	7.4	73.11	73.90	-6.4	3,015	-0.21%
2023/09/12	1	70.30	0	0.00	70.00	1	2,982	0.03%
2023/09/11	5	73.56	2	74.40	72.00	3	2,948	0.10%
2023/09/08	9	73.54	2	73.80	73.40	7	2,883	0.24%
2023/09/07	10	72.74	0	0.00	72.70	10	2,863	0.35%
2023/09/06	3	72.87	2	73.70	72.50	1	2,844	0.04%
2023/09/05	8	70.69	9	70.82	72.70	-1	2,784	-0.04%
2023/09/04	7	73.90	8	74.03	72.70	-1	2,640	-0.04%
2023/09/01	23	78.24	30.5	78.11	77.60	-7.5	2,495	-0.30%
2023/08/31	12	76.28	8	76.19	76.30	4	2,029	0.20%
2023/08/30	0	0.00	3.1	69.40	69.40	-3.1	1,765	-0.18%
2023/08/29	3	63.27	23	63.13	63.10	-20	1,747	-1.14%
2023/08/28	22.3	61.01	0	0.00	61.60	22.3	1,725	1.29%
2023/08/25	7	61.14	0	0.00	60.90	7	1,738	0.40%
2023/08/24	0.1	62.00	0	0.00	61.20	0.1	1,739	0.01%
2023/08/23	1	63.80	0	0.00	62.30	1	1,741	0.06%
2023/08/22	2	63.45	0	0.00	62.80	2	1,736	0.12%
2023/08/21	0	0.00	10	61.50	63.00	-10	1,769	-0.57%
2023/08/18	1	61.60	1	62.50	61.00	0	1,762	0.00%
2023/08/17	15.2	63.32	9	62.62	62.50	6.2	1,804	0.34%
2023/08/16	0.1	62.70	8	63.08	63.50	-7.9	1,798	-0.44%
2023/08/14	12	63.73	7	64.11	62.70	5	1,747	0.29%
2023/08/11	5	62.42	43	61.74	62.50	-38	1,653	-2.30%
2023/08/10	1	57.90	0	0.00	57.90	1	1,566	0.06%
2023/08/09	1	59.40	0	0.00	59.10	1	1,572	0.06%
2023/08/07	1	60.00	0	0.00	59.00	1	1,611	0.06%
2023/08/04	0	0.00	3	58.93	59.00	-3	1,619	-0.19%
2023/08/02	10	58.00	0	0.00	57.80	10	1,627	0.61%
2023/08/01	1	57.10	0	0.00	57.00	1	1,638	0.06%
2023/07/31	6	58.37	0	0.00	57.00	6	1,660	0.36%
2023/07/28	2.3	58.46	0	0.00	58.40	2.3	1,657	0.14%
2023/07/27	1	59.00	0	0.00	58.80	1	1,682	0.06%
2023/07/26	2	59.25	0	0.00	58.70	2	1,689	0.12%
2023/07/25	1	60.20	0	0.00	60.20	1	1,692	0.06%
2023/07/24	1	60.40	0	0.00	60.20	1	1,705	0.06%
2023/07/21	3	61.27	2	61.40	60.40	1	1,724	0.06%
2023/07/19	0	0.00	2	61.05	60.90	-2	1,827	-0.11%
2023/07/18	3.3	58.94	0	0.00	59.00	3.3	1,859	0.17%
2023/07/17	0	0.00	2	60.00	60.30	-2	1,953	-0.10%
2023/07/13	4.2	58.38	0	0.00	57.50	4.2	2,108	0.20%
2023/07/12	0	0.00	1	59.60	59.60	-1	2,577	-0.04%
2023/07/11	3.3	60.14	0	0.00	60.00	3.3	2,941	0.11%
2023/07/10	2	60.60	0	0.00	60.30	2	2,989	0.07%
2023/07/07	1	60.50	0	0.00	60.80	1	2,994	0.03%
2023/07/06	2	60.60	1	60.60	60.50	1	3,018	0.03%
2023/07/05	1	61.50	1	61.80	61.10	0	3,025	0.00%
2023/07/04	2	60.85	0	0.00	60.70	2	3,061	0.07%
2023/07/03	0	0.00	1.5	61.20	61.10	-1.5	3,076	-0.05%
2023/06/30	42	61.96	0	0.00	61.60	42	3,072	1.37%
2023/06/29	0	0.00	51.5	62.88	63.00	-51.5	3,060	-1.68%
2023/06/28	2	61.00	0	0.00	61.30	2	3,035	0.07%
2023/06/27	0	0.00	12	60.54	60.50	-12	3,057	-0.39%
2023/06/26	2	60.10	1	60.70	60.00	1	3,065	0.03%
2023/06/21	3	59.87	1	60.30	60.00	2	3,074	0.07%
2023/06/20	1	60.50	0	0.00	60.10	1	3,089	0.03%
2023/06/19	1	61.50	1	62.00	61.00	0	3,094	0.00%
2023/06/16	2	61.30	2	61.35	61.50	0	3,100	0.00%
2023/06/15	2	59.70	1	60.30	60.10	1	3,091	0.03%
2023/06/14	2	59.65	0	0.00	59.40	2	3,105	0.06%
2023/06/12	1	60.50	1	60.10	60.30	0	3,157	0.00%
2023/06/08	0	61.70	4	61.73	61.10	-4	3,238	-0.12%
2023/06/07	4	62.15	2	62.30	61.90	2	3,353	0.06%
2023/06/06	1	60.80	1	62.30	62.60	0	3,492	0.00%
2023/06/05	6.2	61.53	0	0.00	61.40	6.2	3,513	0.18%
2023/06/02	8	61.73	1	62.80	61.50	7	3,541	0.20%
2023/06/01	7	62.09	1	62.20	62.00	6	3,573	0.17%
2023/05/31	3	61.43	0	0.00	62.00	3	3,607	0.08%
2023/05/30	6.1	62.08	0	0.00	61.90	6.1	3,663	0.17%
2023/05/29	0	0.00	1	63.60	62.60	-1	3,766	-0.03%
2023/05/26	2.1	63.12	0	0.00	62.40	2.1	3,781	0.06%
2023/05/25	3	64.60	1	64.80	63.50	2	3,810	0.05%
2023/05/24	1.1	62.73	0	0.00	64.20	1.1	3,815	0.03%
2023/05/23	1	63.60	8.2	62.59	63.60	-7.2	3,818	-0.19%
2023/05/22	0	0.00	9.2	60.26	60.40	-9.2	3,809	-0.24%
2023/05/19	1	58.80	0	0.00	58.80	1	3,904	0.03%
2023/05/18	1.1	59.61	0	0.00	59.20	1.1	3,913	0.03%
2023/05/17	1	59.40	0	0.00	59.10	1	3,946	0.03%
2023/05/16	4	58.38	0	0.00	58.60	4	3,952	0.10%
2023/05/15	11	58.83	0	0.00	58.50	11	4,010	0.27%
2023/05/12	0	0.00	2	60.10	60.00	-2	4,033	-0.05%
2023/05/11	2.1	61.18	0	0.00	60.40	2.1	4,047	0.05%
2023/05/10	0	61.60	2	61.85	62.70	-2	4,056	-0.05%
2023/05/09	2	61.90	1	62.80	61.70	1	4,103	0.02%
2023/05/08	43	66.48	46	65.34	63.60	-3	4,094	-0.07%
2023/05/05	5.1	64.70	4	65.45	65.50	1.1	4,068	0.03%
2023/05/04	1.2	62.97	1	63.00	63.50	0.2	4,039	0.00%
2023/05/03	3	64.00	2	64.40	63.30	1	4,031	0.02%
2023/05/02	5	66.02	1	66.30	65.60	4	4,029	0.10%
2023/04/28	0	0.00	0	65.90	65.90	0	4,036	0.00%
2023/04/27	2	66.20	0	0.00	65.70	2	4,041	0.05%
2023/04/26	3	66.97	30	67.33	66.50	-27	4,036	-0.67%
2023/04/25	5	67.70	1.1	68.97	67.50	4	4,029	0.10%
2023/04/24	37	68.42	4	69.08	67.60	33	3,998	0.83%
2023/04/21	3	67.50	2	67.65	65.70	1	3,913	0.03%
2023/04/20	9	69.53	9	69.32	68.50	0	3,880	0.00%
2023/04/19	2	68.70	2	68.75	69.40	0	3,802	0.00%
2023/04/18	5	67.64	6	68.87	67.50	-1	3,811	-0.03%
2023/04/17	37	70.42	31	70.39	69.90	6	3,746	0.16%
2023/04/14	9	67.94	8.6	68.77	69.30	0.5	3,283	0.01%
2023/04/13	10	63.00	1.2	63.00	63.00	8.8	3,004	0.29%
2023/04/12	1	57.00	0	0.00	57.30	1	3,133	0.03%
2023/04/11	0.1	57.00	1.3	57.87	56.90	-1.2	3,152	-0.04%
2023/04/10	2	59.30	0	0.00	58.10	2	3,158	0.06%
2023/04/07	1	58.80	3.2	59.10	59.30	-2.2	3,155	-0.07%
2023/04/06	0	0.00	0.1	58.50	58.50	-0.1	3,158	0.00%
2023/03/31	0.2	57.70	0	0.00	57.90	0.2	3,155	0.01%
2023/03/28	1	56.80	0	0.00	56.80	1	3,283	0.03%
2023/03/24	0	57.20	0	0.00	57.90	0	3,271	0.00%
2023/03/23	1	57.10	5	57.00	56.80	-4	3,279	-0.12%
2023/03/21	0	57.40	0	0.00	57.90	0	3,297	0.00%
2023/03/20	0	0.00	1	56.30	56.70	-1	3,307	-0.03%
2023/03/17	0	56.70	1	56.70	56.80	-1	3,335	-0.03%
2023/03/16	2	56.95	0	0.00	56.40	2	3,347	0.06%
2023/03/15	12	58.97	11.1	59.29	59.50	0.9	3,367	0.03%
2023/03/14	0.1	57.00	0	0.00	57.20	0.1	3,453	0.00%
2023/03/13	3	57.27	11	57.93	57.00	-8	3,474	-0.23%
2023/03/10	20	61.73	18.2	62.24	60.40	1.8	3,440	0.05%
2023/03/09	15	60.74	5	61.40	62.10	10	3,367	0.30%
2023/03/08	6	57.00	6	56.37	56.50	0	3,287	0.00%
2023/03/07	0	56.40	1.1	56.29	56.40	-1.1	3,378	-0.03%
2023/03/06	4	55.83	17	56.03	55.70	-13	3,475	-0.37%
2023/03/03	3	56.80	1	57.20	56.40	2	3,480	0.06%
2023/03/02	3	56.07	5.9	56.51	56.60	-2.9	3,467	-0.08%
2023/03/01	10.1	57.98	15.5	57.96	57.20	-5.4	3,427	-0.16%
2023/02/24	1.1	61.98	1	62.80	61.70	0.1	3,384	0.00%
2023/02/23	3	61.20	5	62.14	63.00	-2	3,416	-0.06%
2023/02/22	2	61.65	0	0.00	61.10	2	3,423	0.06%
2023/02/21	9	63.21	5	63.48	63.00	4	3,599	0.11%
2023/02/20	5	62.70	7.9	63.15	63.30	-2.9	3,668	-0.08%
2023/02/17	6	63.73	7	63.73	63.80	-1	3,653	-0.03%
2023/02/16	0.1	67.40	9	67.34	67.10	-8.9	3,593	-0.25%
2023/02/15	3.2	67.43	0	0.00	67.70	3.2	3,653	0.09%
2023/02/14	5	68.06	5	68.50	68.10	0	3,696	0.00%
2023/02/13	2.1	68.72	2	69.45	68.20	0.1	3,811	0.00%
2023/02/10	4.1	72.58	3	72.77	71.50	1.1	3,829	0.03%
2023/02/07	0.3	76.70	0	0.00	77.20	0.3	4,045	0.01%
2023/02/03	0	0.00	1	75.20	74.20	-1	4,100	-0.02%
2023/02/02	0	0.00	1	75.00	75.00	-1	4,114	-0.02%
2023/02/01	0	0.00	1.6	74.03	74.30	-1.6	4,171	-0.04%
2023/01/31	3	73.17	0.8	73.00	73.40	2.2	4,232	0.05%
2023/01/16	0	0.00	0.1	72.70	73.30	-0.1	4,494	0.00%
2023/01/12	5	72.40	5.1	73.04	71.00	-0.1	4,681	0.00%
2023/01/11	0	0.00	1	73.10	72.50	-1	4,707	-0.02%
2023/01/10	14	73.72	14	73.97	73.20	0	4,728	0.00%
2023/01/06	25	74.30	24.2	74.92	72.90	0.8	4,788	0.02%
2023/01/05	18.2	73.51	21	72.84	73.50	-2.8	4,804	-0.06%
2023/01/04	12	70.57	13.1	69.89	70.80	-1.1	4,912	-0.02%
2023/01/03	3	67.07	5	67.24	67.90	-2	4,958	-0.04%
2022/12/30	37.1	66.56	31.5	65.42	69.50	5.6	4,921	0.11%
2022/12/29	2	67.65	0	0.00	68.00	2	4,795	0.04%
2022/12/28	0	0.00	1.5	71.50	68.60	-1.5	4,816	-0.03%
2022/12/26	1	75.60	3	72.63	73.00	-2	4,857	-0.04%
2022/12/23	1	71.30	2	70.65	71.10	-1	4,876	-0.02%
2022/12/22	1	71.40	2.3	71.38	70.90	-1.3	4,939	-0.03%
2022/12/21	6	70.25	3	71.23	71.20	3	4,991	0.06%
2022/12/20	5	73.86	1	74.70	72.00	4	5,026	0.08%
2022/12/19	0	0.00	1	76.70	76.40	-1	5,090	-0.02%
2022/12/16	2	77.45	3	77.30	76.30	-1	5,213	-0.02%
2022/12/15	2	79.15	0	0.00	78.60	2	5,303	0.04%
2022/12/12	0.5	80.00	0	0.00	79.30	0.5	5,510	0.01%
2022/12/09	28	82.61	28	82.16	82.60	0	5,613	0.00%
2022/12/08	20	80.99	19	81.29	81.80	1	5,606	0.02%
2022/12/07	29	80.18	30	81.82	79.10	-1	5,618	-0.02%
2022/12/06	34.3	82.95	31	85.01	81.40	3.3	5,603	0.06%
2022/12/05	11	82.83	14	81.96	82.80	-3	5,522	-0.05%
2022/12/02	27	81.02	28	81.58	80.90	-1	5,491	-0.02%
2022/12/01	25	80.79	25	81.35	80.70	0	5,476	0.00%
2022/11/30	20	79.61	15.7	80.34	81.00	4.3	5,472	0.08%
2022/11/29	44.1	78.79	45	76.27	79.40	-0.9	5,442	-0.02%
2022/11/28	14.1	74.04	13.5	74.09	74.90	0.6	5,366	0.01%
2022/11/25	12.8	77.06	10	77.41	75.70	2.8	5,464	0.05%
2022/11/24	7	77.80	7	79.00	77.80	0	5,488	0.00%
2022/11/23	17	78.78	16.1	78.74	78.60	0.9	5,484	0.02%
2022/11/22	5.1	78.86	4	81.50	78.10	1.1	5,474	0.02%
2022/11/21	19	80.59	19	81.18	80.20	0	5,421	0.00%
2022/11/18	11.5	79.54	9	79.73	79.40	2.5	5,382	0.05%
2022/11/17	20.7	80.39	18	81.17	79.30	2.7	5,383	0.05%
2022/11/16	2	77.30	3.1	77.75	84.10	-1.1	5,176	-0.02%
2022/11/15	3	75.50	1.1	76.14	76.50	1.9	5,100	0.04%
2022/11/14	14	75.31	11	75.18	75.80	3	5,076	0.06%
2022/11/10	41	71.43	42	72.00	71.20	-1	4,983	-0.02%
2022/11/09	14.2	71.16	40	70.67	71.80	-25.8	4,916	-0.52%
2022/11/08	26	67.81	16	68.65	66.80	10	4,810	0.21%
2022/11/07	23	70.28	4	71.15	68.50	19	4,729	0.40%
2022/11/04	0	0.00	1.2	72.95	73.70	-1.2	4,460	-0.03%
2022/11/02	3	67.27	7.4	66.80	67.80	-4.4	4,444	-0.10%
2022/11/01	33	65.80	31.4	66.02	65.00	1.6	4,398	0.04%
2022/10/31	12.8	64.90	13	64.84	64.40	-0.2	4,339	-0.01%
2022/10/28	13	63.94	11	64.41	63.60	2	4,406	0.05%
2022/10/27	3	62.37	7	63.91	65.50	-4	4,367	-0.09%
2022/10/26	4	62.74	3	62.73	63.60	1	4,376	0.02%
2022/10/25	2.5	64.08	4.2	64.76	65.20	-1.7	4,280	-0.04%
2022/10/24	3	64.00	5.2	63.45	63.00	-2.2	4,208	-0.05%
2022/10/21	6.6	61.53	2.1	62.39	60.50	4.5	4,104	0.11%
2022/10/20	6.5	65.92	3	66.40	66.30	3.5	3,973	0.09%
2022/10/19	6.1	70.42	3	72.13	69.30	3.1	3,917	0.08%
2022/10/18	2	71.20	3.1	71.36	71.50	-1.1	3,890	-0.03%
2022/10/17	11	70.27	14	67.79	70.80	-3	3,888	-0.08%
2022/10/14	2	70.25	2	70.45	69.70	0	3,836	0.00%
2022/10/13	5.5	70.10	2.2	71.60	68.80	3.2	3,779	0.09%
2022/10/12	4	72.65	8	73.05	73.20	-4	3,689	-0.11%
2022/10/11	3.1	70.17	6	70.72	69.60	-2.9	3,548	-0.08%
2022/10/07	4.2	76.09	4	77.33	75.10	0.2	3,465	0.01%
2022/10/06	2.1	77.00	0	0.00	77.20	2.1	3,418	0.06%
2022/10/05	4	80.25	0.4	80.50	78.50	3.6	3,383	0.11%
2022/10/04	6	81.65	7	82.41	80.80	-1	3,366	-0.03%
2022/10/03	5	79.74	2	80.15	79.60	3	3,337	0.09%
2022/09/30	7	79.70	11	78.53	79.70	-4	3,309	-0.12%
2022/09/29	1	79.70	11	80.60	79.60	-10	3,262	-0.31%
2022/09/28	6.3	82.32	1	80.10	78.80	5.3	3,213	0.16%
2022/09/27	35.1	85.33	30.4	85.70	86.90	4.7	3,177	0.15%
2022/09/26	4.1	86.19	9	87.12	85.60	-4.9	3,159	-0.16%
2022/09/23	22.2	94.82	0.5	89.51	88.40	21.7	3,087	0.70%
2022/09/22	6.5	95.70	24	93.84	95.50	-17.5	2,972	-0.59%
2022/09/21	4.5	95.18	75.3	96.44	95.30	-70.7	2,867	-2.47%
2022/09/20	5.8	103.45	2	105.25	101.50	3.8	2,744	0.14%
2022/09/19	5	103.00	4.5	102.50	102.50	0.5	2,755	0.02%
2022/09/16	4.2	108.58	142.1	104.71	106.50	-138	2,761	-5.00%	大賣/鉅額交易
2022/09/15	2	117.00	1	119.00	115.00	1	2,694	0.04%
2022/09/14	3.1	118.63	3	118.67	116.50	0.1	2,691	0.00%
2022/09/13	4.3	123.43	4	125.13	121.50	0.3	2,654	0.01%
2022/09/12	4.2	125.74	3.4	126.95	127.50	0.7	2,622	0.03%
2022/09/08	1	130.02	0	0.00	130.50	1	2,580	0.04%
2022/09/07	4.3	129.88	4	130.00	129.50	0.3	2,580	0.01%
2022/09/06	3.4	132.85	1	132.00	132.50	2.4	2,569	0.09%
2022/09/05	7.1	138.49	0	137.00	136.50	7.1	2,551	0.28%
2022/09/02	2.2	136.57	2	140.49	137.50	0.2	2,534	0.01%
2022/09/01	18.1	145.48	2.2	142.41	136.00	15.9	2,489	0.64%
2022/08/31	2	137.75	6.2	145.71	147.00	-4.2	2,260	-0.19%
2022/08/30	2.7	133.51	1.7	133.37	134.00	1	2,205	0.04%
2022/08/29	0	130.50	1	130.50	132.50	-1	2,191	-0.04%
2022/08/26	0	0.00	1	133.00	132.00	-1	2,180	-0.05%
2022/08/25	3	131.67	0	0.00	131.50	3	2,162	0.14%
2022/08/24	1	133.53	2	130.75	133.50	-1	2,135	-0.05%
2022/08/23	1	129.00	0	0.00	129.00	1	2,083	0.05%
2022/08/22	2	130.26	3	132.00	130.50	-1	2,066	-0.05%
2022/08/19	1	132.00	0	0.00	132.00	1	2,045	0.05%
2022/08/18	1	134.52	0	0.00	134.00	1	2,038	0.05%
2022/08/17	0	0.00	1	138.00	135.00	-1	2,040	-0.05%
2022/08/16	0	0.00	1	134.00	133.50	-1	2,027	-0.05%
2022/08/15	4	129.63	5	129.60	132.00	-1	2,019	-0.05%
2022/08/12	1.1	132.56	0	0.00	132.00	1.1	2,004	0.06%
2022/08/11	1	134.00	0	0.00	133.50	1	2,010	0.05%
2022/08/10	2.1	133.76	3	133.67	134.00	-1	2,027	-0.05%
2022/08/09	21	140.48	0	0.00	140.50	21	2,018	1.04%
2022/08/08	1	139.00	1	140.50	140.00	0	2,148	0.00%
2022/08/05	0	142.00	0	0.00	143.00	0	2,159	0.00%
2022/08/04	11.3	144.86	36.3	142.53	140.50	-25	2,193	-1.14%
2022/08/03	8	137.13	7	138.86	139.00	1	2,114	0.05%
2022/08/02	3.4	189.74	0.4	191.86	188.00	3	2,109	0.14%
2022/08/01	6	205.58	5	210.00	208.50	1	2,042	0.05%
2022/07/29	1.3	206.83	0	0.00	206.00	1.3	2,027	0.06%
2022/07/28	6	206.83	6	204.92	204.50	0	2,048	0.00%
2022/07/27	5	199.50	8	203.06	204.50	-3	2,073	-0.14%
2022/07/26	5.1	198.99	5	197.00	197.50	0.1	2,078	0.01%
2022/07/25	0.5	199.00	1	197.00	199.00	-0.5	2,080	-0.02%
2022/07/22	7.2	194.45	15	197.67	195.00	-7.8	2,070	-0.37%
2022/07/21	7	185.57	5	187.00	191.50	2	2,057	0.10%
2022/07/19	0	180.50	0	0.00	179.50	0	2,119	0.00%
2022/07/18	0	0.00	5	182.50	181.50	-5	2,226	-0.22%
2022/07/15	1	173.02	2	175.50	177.50	-1	2,237	-0.04%
2022/07/14	1	176.96	1	177.00	177.50	0	2,247	0.00%
2022/07/13	1.2	175.50	11	178.36	174.50	-9.8	2,253	-0.43%
2022/07/12	10	168.51	17	170.76	168.00	-7	2,262	-0.31%
2022/07/11	0.1	176.25	0	0.00	177.50	0.1	2,275	0.00%
2022/07/08	0.1	180.50	0	0.00	177.00	0.1	2,284	0.00%
2022/07/07	0.2	176.62	23	180.02	180.00	-22.8	2,298	-0.99%
2022/07/06	25.2	178.54	2.2	179.00	174.00	23	2,297	1.00%
2022/07/05	4.1	172.99	3	174.17	177.00	1.1	2,318	0.05%
2022/07/04	21.3	175.61	4	182.13	174.50	17.3	2,264	0.76%
2022/07/01	4	197.86	0	0.00	193.50	4	2,210	0.18%
2022/06/30	2.1	206.90	1	208.50	205.00	1.1	2,177	0.05%
2022/06/29	6	207.67	6	206.33	205.50	0	2,191	0.00%
2022/06/28	7	206.43	1	209.50	206.00	6	2,193	0.27%
2022/06/27	26	210.31	2	209.75	209.00	24	2,179	1.10%
2022/06/24	21	225.38	20.3	225.13	226.00	0.7	2,117	0.03%
2022/06/23	0	0.00	9.1	224.18	226.50	-9.1	2,090	-0.43%
2022/06/22	3.1	218.53	1.8	215.24	206.00	1.4	2,050	0.07%
2022/06/21	1	216.50	0	0.00	216.50	1	2,031	0.05%
2022/06/20	6.2	215.66	0	0.00	205.50	6.2	2,041	0.30%
2022/06/16	0	0.00	2	220.50	220.00	-2	2,092	-0.10%
2022/06/15	1.5	219.51	2	218.50	217.00	-0.5	2,113	-0.02%
2022/06/14	4	218.13	6	219.08	218.00	-2	2,126	-0.09%
2022/06/13	6.2	210.07	3	211.33	210.00	3.2	2,115	0.15%
2022/06/10	1.1	222.01	0	0.00	220.00	1.1	2,146	0.05%
2022/06/09	0.7	222.00	0	0.00	220.50	0.7	2,152	0.03%
2022/06/08	1.2	223.00	0	0.00	222.00	1.2	2,162	0.06%
2022/06/07	7	225.86	5.1	223.03	222.50	2	2,150	0.09%
2022/06/06	1.1	222.40	0	0.00	221.00	1.1	2,150	0.05%
2022/06/02	1	220.00	25	219.60	219.00	-24	2,158	-1.11%
2022/06/01	1.3	221.60	1	221.00	220.50	0.3	2,186	0.01%
2022/05/30	0	0.00	1	221.50	221.00	-1	2,203	-0.05%
2022/05/27	1	218.50	0	0.00	217.00	1	2,263	0.04%
2022/05/26	3	218.34	0	0.00	217.00	3	2,273	0.13%
2022/05/25	0.4	222.50	2	218.25	221.00	-1.6	2,286	-0.07%
2022/05/24	3.2	219.72	0	0.00	216.50	3.2	2,317	0.14%
2022/05/23	2	225.00	0	227.50	225.00	2	2,309	0.09%
2022/05/20	3	229.68	0.1	232.50	229.00	2.9	2,318	0.13%
2022/05/19	1	227.99	1	231.00	231.00	0	2,316	0.00%
2022/05/18	7	235.71	8	231.75	229.50	-1	2,329	-0.04%
2022/05/17	15	231.63	11	228.27	228.00	4	2,362	0.17%
2022/05/16	2.1	220.57	11.6	222.97	234.00	-9.5	2,499	-0.38%
2022/05/13	6	208.25	9	212.61	216.00	-3	2,372	-0.13%
2022/05/12	3.9	198.63	13	196.69	196.50	-9.1	2,364	-0.38%
2022/05/11	0.2	213.00	7	211.43	210.50	-6.8	2,321	-0.29%
2022/05/10	1.3	210.31	1	214.00	215.00	0.3	2,314	0.01%
2022/05/09	4.8	225.30	3	223.00	222.50	1.8	2,323	0.08%
2022/05/06	0.6	231.95	0	0.00	233.50	0.6	2,330	0.03%
2022/05/05	5.2	232.36	5	234.40	234.00	0.2	2,330	0.01%
2022/05/04	11.7	241.68	13	237.15	236.00	-1.4	2,328	-0.06%
2022/05/03	9	251.72	14	257.32	248.50	-5	2,308	-0.22%
2022/04/29	5	250.80	3	254.50	250.50	2	2,320	0.09%
2022/04/28	2	258.01	1	262.00	254.00	1	2,351	0.04%
2022/04/27	0.2	257.20	1	259.00	256.50	-0.8	2,375	-0.03%
2022/04/26	4.1	258.84	0	0.00	255.50	4.1	2,414	0.17%
2022/04/25	14	267.96	9	266.83	262.00	5	2,696	0.19%
2022/04/22	19.1	275.47	35.1	272.66	268.00	-16	2,720	-0.59%
2022/04/21	6	268.92	6	263.50	265.00	0	2,647	0.00%
2022/04/20	2.2	258.22	3	263.33	267.50	-0.8	2,630	-0.03%
2022/04/19	2.3	258.77	0	0.00	256.50	2.3	2,624	0.09%
2022/04/18	1	262.07	0.4	261.50	260.00	0.7	2,634	0.03%
2022/04/15	1.1	267.05	3	270.50	263.50	-1.9	2,621	-0.07%
2022/04/14	3	267.00	1	271.00	264.50	2	2,599	0.08%
2022/04/13	0	267.50	1	266.00	268.00	-1	2,587	-0.04%
2022/04/12	3	260.00	1.5	260.67	258.50	1.5	2,586	0.06%
2022/04/11	3	269.81	4	265.13	263.00	-1	2,591	-0.04%
2022/04/08	2	254.00	3	254.33	261.00	-1	2,609	-0.04%
2022/04/07	4.5	256.01	0	0.00	250.50	4.5	2,645	0.17%
2022/04/06	5.1	262.89	0.1	263.00	260.00	5	2,632	0.19%
2022/03/31	8	266.75	9.2	267.72	267.00	-1.2	2,635	-0.04%
2022/03/30	6.1	266.20	1.3	265.77	267.50	4.8	2,622	0.18%
2022/03/29	5	260.40	4	262.00	263.50	1	2,619	0.04%
2022/03/28	2	270.25	3	272.33	262.50	-1	2,606	-0.04%
2022/03/25	8.1	271.84	1	275.46	262.50	7	2,584	0.27%
2022/03/24	3.2	269.16	2.2	269.68	271.00	1	2,603	0.04%
2022/03/22	0	0.00	3	265.67	265.00	-3	2,606	-0.12%
2022/03/21	9.4	269.20	5.1	270.82	268.00	4.3	2,607	0.16%
2022/03/18	1.1	262.55	1	257.00	263.00	0.1	2,572	0.00%
2022/03/17	5	253.60	1.1	253.00	254.00	4	2,558	0.15%
2022/03/15	6.2	250.72	3.1	252.77	247.00	3.1	2,641	0.12%
2022/03/14	2.3	250.05	2	249.50	247.00	0.3	2,652	0.01%
2022/03/11	0.3	240.86	0	0.00	242.50	0.3	2,655	0.01%
2022/03/09	2	237.00	2	239.25	237.00	0	2,668	0.00%
2022/03/08	2.3	234.76	1	239.00	232.00	1.3	2,669	0.05%
2022/03/07	21.3	248.14	1	245.00	241.50	20.3	2,654	0.77%
2022/03/04	16.4	250.92	2.4	251.38	251.50	14	2,648	0.53%
2022/03/03	10.1	251.52	2.1	250.57	251.00	8.1	2,685	0.30%
2022/03/02	7.2	253.50	7	251.28	252.00	0.2	2,717	0.01%
2022/03/01	1.1	237.52	6	239.83	242.00	-5	2,670	-0.19%
2022/02/25	7.3	233.36	6	231.58	233.50	1.3	2,679	0.05%
2022/02/24	8.1	233.73	4	243.00	230.00	4.1	2,718	0.15%
2022/02/23	0	0.00	11.1	247.98	246.50	-11.1	2,701	-0.41%
2022/02/22	0.1	245.00	0	0.00	245.00	0.1	2,701	0.00%
2022/02/21	0	251.00	0	0.00	249.50	0	2,702	0.00%
2022/02/18	3	250.17	5.1	250.71	254.00	-2.1	2,697	-0.08%
2022/02/17	1	249.12	1	253.00	251.00	0	2,693	0.00%
2022/02/16	7	272.23	44.1	285.00	261.00	-37	2,655	-1.39%
2022/02/15	1	265.00	5	265.00	265.00	-4	2,489	-0.16%
2022/02/14	2.3	244.28	1	245.00	241.00	1.3	2,483	0.05%
2022/02/11	0	248.00	1	244.00	244.00	-1	2,468	-0.04%
2022/02/10	0	0.00	0	249.50	247.00	0	2,462	0.00%
2022/02/09	4	244.13	9.1	241.52	248.00	-5.1	2,472	-0.21%
2022/02/08	2	248.07	1.1	246.05	246.50	1	2,443	0.04%
2022/02/07	11	255.55	7	255.29	255.50	4	2,417	0.17%
2022/01/26	0.2	254.41	7.3	252.61	253.50	-7.1	2,413	-0.30%
2022/01/25	8.1	264.48	1	260.50	260.00	7.1	2,393	0.30%
2022/01/24	3.1	266.32	8	266.13	263.00	-4.9	2,394	-0.20%
2022/01/21	10.1	268.65	8	265.81	263.00	2.1	2,422	0.08%
2022/01/20	4	262.50	3	261.17	264.50	1	2,412	0.04%
2022/01/19	15	265.16	5	264.50	261.50	10	2,422	0.41%
2022/01/18	25.5	280.54	24	274.13	266.00	1.5	2,397	0.06%
2022/01/17	3	266.00	3	266.83	283.50	0	2,101	0.00%
2022/01/14	2.1	268.73	10	258.51	258.00	-7.9	2,030	-0.39%
2022/01/13	1.1	273.45	23	275.30	271.00	-21.9	2,003	-1.09%
2022/01/12	0	0.00	9	283.11	276.00	-9	1,988	-0.45%
2022/01/11	1	284.50	2.3	282.14	282.50	-1.3	1,978	-0.06%
2022/01/10	7	283.86	1	287.00	281.00	6	1,978	0.30%
2022/01/07	9	280.39	10	280.25	279.00	-1	2,009	-0.05%
2022/01/06	7	284.64	5	279.10	278.00	2	2,037	0.10%
2022/01/05	4	280.00	2	280.00	279.00	2	2,086	0.10%
2022/01/04	0.4	277.50	1.1	276.98	275.00	-0.7	2,087	-0.03%
2022/01/03	13.4	279.42	12	280.00	279.50	1.4	2,084	0.07%
2021/12/30	21.2	297.48	13.5	299.81	299.00	7.7	2,070	0.37%
2021/12/28	0	294.00	1.1	294.11	291.00	-1.1	2,115	-0.05%
2021/12/27	0.3	284.42	0.9	287.14	281.00	-0.6	2,166	-0.03%
2021/12/24	2.3	293.50	1.1	293.55	293.00	1.2	2,167	0.06%
2021/12/23	0	0.00	3.3	294.74	293.00	-3.3	2,173	-0.15%
2021/12/22	5	293.90	1	293.50	292.50	4	2,196	0.18%
2021/12/21	2.2	297.23	9.5	293.96	292.50	-7.3	2,193	-0.33%
2021/12/20	10.3	298.94	10.1	301.11	299.50	0.3	2,167	0.01%
2021/12/17	0.2	292.00	1.1	292.00	292.00	-0.9	2,118	-0.04%
2021/12/16	17	286.32	0.1	287.50	284.00	17	2,101	0.81%
2021/12/15	6.2	284.08	1	284.93	286.00	5.1	2,097	0.24%
2021/12/14	1.2	279.66	2.1	279.02	279.00	-0.9	2,093	-0.04%
2021/12/13	28	285.02	12	279.42	278.50	16	2,083	0.77%
2021/12/10	3.6	285.67	10	285.50	285.00	-6.4	2,093	-0.31%
2021/12/09	21	286.26	11.6	289.91	280.00	9.4	2,079	0.45%
2021/12/08	11.2	260.83	0.5	273.52	279.00	10.7	1,996	0.53%
2021/12/07	11	250.95	1.2	253.50	254.00	9.8	1,949	0.50%
2021/12/06	2.1	252.52	0.2	251.00	250.00	1.9	1,965	0.10%
2021/12/03	18.1	249.60	6	248.67	249.00	12.1	2,009	0.60%
2021/12/02	5	241.00	5.2	241.40	241.00	-0.2	2,033	-0.01%
2021/12/01	0	241.50	0	0.00	238.50	0	2,047	0.00%
2021/11/30	5	245.50	2	242.52	241.00	3	2,072	0.14%
2021/11/29	17.1	253.63	5	248.14	250.00	12.1	2,094	0.58%
2021/11/26	6	243.00	6.2	246.05	243.50	-0.2	2,086	-0.01%
2021/11/25	10.5	240.94	10.2	240.42	237.00	0.3	2,072	0.02%
2021/11/24	25	235.50	9	238.94	240.00	16	2,109	0.76%
2021/11/23	3	241.00	10.5	239.61	237.00	-7.5	2,132	-0.35%
2021/11/22	3	223.00	5.1	219.47	228.00	-2.1	2,188	-0.10%
2021/11/19	13.8	210.50	0.1	209.50	207.50	13.7	2,317	0.59%
2021/11/18	3	214.67	2	210.50	214.00	1	2,493	0.04%
2021/11/17	1.1	204.68	3	205.83	205.50	-1.9	2,609	-0.07%
2021/11/16	1.1	203.44	4	206.13	207.00	-2.9	2,692	-0.11%
2021/11/15	2.6	214.56	2	213.25	212.50	0.6	2,762	0.02%
2021/11/12	0	225.00	0	0.00	223.00	0	2,904	0.00%
2021/11/11	1	221.00	1	226.00	221.00	0	3,075	0.00%
2021/11/10	1	221.50	6	221.75	220.50	-5	3,227	-0.15%
2021/11/09	2	223.00	0	0.00	223.00	2	3,353	0.06%
2021/11/08	0	0.00	4	229.63	225.50	-4	3,392	-0.12%
2021/11/05	7	228.36	1.1	226.12	227.50	6	3,411	0.17%
2021/11/04	2	224.25	2	225.50	222.50	0	3,457	0.00%
2021/11/03	5	225.00	3	223.33	225.50	2	3,487	0.06%
2021/11/02	4	225.50	1	232.00	224.00	3	3,499	0.09%
2021/11/01	6.2	228.91	0	231.50	226.00	6.2	3,501	0.18%
2021/10/29	10	246.25	3.6	249.50	240.00	6.4	3,499	0.18%
2021/10/28	5	235.72	6	239.17	240.00	-1	3,475	-0.03%
2021/10/27	0.1	214.25	7	217.07	218.50	-6.9	3,510	-0.20%
2021/10/26	5	195.00	4	199.00	199.00	1	3,496	0.03%
2021/10/25	1	200.50	8.1	201.89	203.50	-7.1	3,506	-0.20%
2021/10/22	1	207.00	6.2	208.05	208.00	-5.2	3,557	-0.15%
2021/10/21	1	212.51	0	0.00	210.50	1	3,590	0.03%
2021/10/20	0.2	209.73	0	0.00	208.50	0.2	3,639	0.01%
2021/10/19	2	207.01	2	210.25	210.50	0	3,792	0.00%
2021/10/18	2	208.00	0	0.00	208.00	2	3,873	0.05%
2021/10/15	8.5	221.23	2	222.50	218.50	6.5	4,080	0.16%
2021/10/14	11	205.41	19	203.63	212.00	-8	4,035	-0.20%
2021/10/13	9.3	197.33	3.1	199.90	193.00	6.2	4,037	0.15%
2021/10/12	4.3	211.51	63	206.07	206.00	-58.7	4,080	-1.44%
2021/10/08	8.1	226.50	3	228.33	220.00	5.1	4,107	0.12%
2021/10/07	5.1	214.42	4.2	214.23	229.00	0.9	4,169	0.02%
2021/10/06	1.1	233.19	1	232.00	225.00	0.1	4,209	0.00%
2021/10/05	25.1	233.01	42.2	225.80	227.00	-17.1	4,217	-0.41%
2021/10/04	36.4	256.30	8.1	255.64	250.50	28.3	4,162	0.68%
2021/10/01	11	284.44	15.2	279.56	278.00	-4.2	4,119	-0.10%
2021/09/30	10.1	273.10	10	273.45	273.50	0.1	4,144	0.00%
2021/09/29	7.5	268.14	5.1	273.90	268.00	2.4	4,161	0.06%
2021/09/28	3	280.33	2	282.00	279.00	1	4,196	0.02%
2021/09/27	0.1	283.67	0	285.50	282.00	0.1	4,226	0.00%
2021/09/24	3	284.51	2	284.00	285.00	1	4,261	0.02%
2021/09/23	0.1	286.14	1	288.00	283.50	-0.9	4,299	-0.02%
2021/09/22	12.6	282.20	16	280.75	280.50	-3.4	4,409	-0.08%
2021/09/17	2.1	283.59	3.1	285.21	286.00	-1	4,478	-0.02%
2021/09/16	1	285.09	0.1	286.00	284.00	1	4,510	0.02%
2021/09/15	18.1	288.94	11	289.77	290.00	7.1	4,547	0.16%
2021/09/14	2.2	280.31	2	282.00	279.00	0.2	4,586	0.00%
2021/09/13	0.1	283.23	0	0.00	282.00	0.1	4,596	0.00%
2021/09/10	10	290.00	12	285.33	285.50	-2	4,612	-0.04%
2021/09/09	5.1	286.80	2.1	286.55	284.50	3	4,622	0.07%
2021/09/08	25.1	298.96	27.2	298.81	297.00	-2.1	4,607	-0.05%
2021/09/07	4	286.28	1	283.00	295.00	3	4,622	0.07%
2021/09/06	15.1	280.41	3	280.33	277.50	12.1	4,732	0.26%
2021/09/03	2.4	276.51	12.1	278.75	277.00	-9.8	4,702	-0.21%
2021/09/02	1.2	282.90	17	286.61	281.00	-15.8	4,782	-0.33%
2021/09/01	10.1	294.41	1	293.00	290.50	9.1	4,871	0.19%
2021/08/31	23.1	304.19	24.1	302.83	302.50	-1.1	4,859	-0.02%
2021/08/30	11.1	299.53	51	298.05	299.00	-39.9	4,853	-0.82%
2021/08/27	12.1	289.97	27	290.00	289.50	-14.9	4,823	-0.31%
2021/08/26	35.2	289.75	21.1	289.88	286.00	14.1	4,794	0.29%
2021/08/25	44.7	302.19	26	306.65	302.50	18.7	4,693	0.40%
2021/08/24	67.2	326.21	89.2	323.21	304.00	-22	4,625	-0.48%
2021/08/23	37.2	355.66	11.3	350.26	337.00	25.9	4,507	0.57%
2021/08/20	4	347.11	26.4	345.13	355.00	-22.4	4,439	-0.50%
2021/08/19	28.1	333.67	26	323.71	334.00	2.1	4,391	0.05%
2021/08/18	34.3	356.35	24.3	341.35	335.50	10	4,360	0.23%
2021/08/17	38.9	358.54	23.2	367.12	367.00	15.7	4,269	0.37%
2021/08/16	56.3	329.11	38.2	333.55	339.50	18.1	4,138	0.44%
2021/08/13	16.1	295.37	29.5	305.45	309.00	-13.4	4,039	-0.33%
2021/08/12	9	289.89	15	290.67	289.50	-6	4,016	-0.15%
2021/08/11	25.2	283.91	16	285.63	281.50	9.2	4,137	0.22%
2021/08/10	3.2	287.85	39.1	288.66	289.00	-35.9	4,281	-0.84%
2021/08/09	12.1	282.49	1.1	280.08	278.00	11.1	4,446	0.25%
2021/08/06	1	280.00	2.1	283.95	283.00	-1.1	4,669	-0.02%
2021/08/05	5	284.30	2	287.94	282.00	3	4,861	0.06%
2021/08/04	17.1	282.93	2	280.00	280.00	15.1	4,955	0.30%
2021/08/03	30.1	287.00	2	287.00	285.00	28.1	4,951	0.57%
2021/08/02	4.1	289.70	40.2	289.88	293.00	-36.1	4,925	-0.73%
2021/07/30	0	280.00	3	278.17	277.50	-3	4,924	-0.06%
2021/07/29	0	0.00	1.1	280.00	280.00	-1.1	4,933	-0.02%
2021/07/28	4.2	275.55	11	274.54	275.50	-6.9	5,018	-0.14%
2021/07/27	1.2	265.55	23	265.73	261.50	-21.9	5,079	-0.43%
2021/07/26	3	277.00	23	277.91	278.50	-20	5,088	-0.39%
2021/07/23	34.4	256.22	5.4	262.98	263.00	29	5,072	0.57%
2021/07/22	19.5	287.12	11.6	284.96	282.50	8	4,993	0.16%
2021/07/21	37	300.64	64.2	296.80	299.00	-27.2	4,929	-0.55%
2021/07/20	0	0.00	1	280.50	280.50	-1	4,732	-0.02%
2021/07/19	9	256.83	1	256.50	255.00	8	4,813	0.17%
2021/07/16	14.3	250.94	7	253.64	258.50	7.2	4,793	0.15%
2021/07/15	2	235.96	6	239.50	241.00	-4	4,726	-0.08%
2021/07/14	15.1	208.43	16.1	209.61	219.50	-1	4,713	-0.02%
2021/07/13	37.1	212.56	18.2	213.35	210.00	18.9	4,658	0.41%
2021/07/12	2	233.75	2	232.75	232.00	0	4,584	0.00%
2021/07/09	7	240.93	1	240.50	239.00	6	4,641	0.13%
2021/07/08	3	242.50	5	242.30	241.00	-2	4,730	-0.04%
2021/07/07	8	250.50	6	249.00	248.50	2	4,730	0.04%
2021/07/06	2.1	238.51	1.1	241.38	235.00	1	4,739	0.02%
2021/07/05	4.2	233.17	5	233.40	238.50	-0.8	4,745	-0.02%
2021/07/02	4	241.00	2	241.75	237.50	2	4,730	0.04%
2021/07/01	6	248.33	0.1	244.00	243.00	5.9	4,797	0.12%
2021/06/30	5	245.90	14	245.18	247.00	-9	4,823	-0.19%
2021/06/29	6.1	240.68	7.1	242.58	242.00	-1	4,876	-0.02%
2021/06/28	20.2	267.33	6.1	260.73	258.00	14.1	4,877	0.29%
2021/06/25	13.2	271.22	3.2	271.44	269.50	10	4,900	0.20%
2021/06/24	7.2	273.03	12	278.92	276.50	-4.8	4,923	-0.10%
2021/06/23	4.1	270.56	17	271.39	275.00	-12.9	5,050	-0.26%
2021/06/22	7	255.43	0.1	258.00	255.50	6.9	5,062	0.14%
2021/06/21	7	268.43	2.3	269.83	272.00	4.7	5,161	0.09%
2021/06/18	5.2	272.31	7.2	276.21	270.00	-2	5,191	-0.04%
2021/06/17	5	256.99	3.1	252.46	260.00	2	5,234	0.04%
2021/06/16	15	256.38	68.2	256.25	255.00	-53.2	5,289	-1.00%
2021/06/15	20.3	283.31	9.2	256.35	283.00	11.2	5,283	0.21%
2021/06/11	0.1	275.50	0	0.00	275.50	0.1	5,171	0.00%
2021/06/09	18.1	250.50	5.5	250.50	250.50	12.6	5,214	0.24%
2021/06/08	2.3	228.00	11	214.36	228.00	-8.7	5,200	-0.17%
2021/06/07	6.3	207.50	1.4	207.50	207.50	4.9	5,154	0.10%
2021/06/04	4.2	230.50	1.4	230.50	230.50	2.9	5,149	0.06%
2021/06/03	12.1	256.00	1.2	256.00	256.00	11	5,143	0.21%
2021/06/02	4.1	284.00	7.1	284.00	284.00	-3	5,146	-0.06%
2021/06/01	15	315.50	1.5	315.50	315.50	13.5	5,172	0.26%
2021/05/28	5.4	391.85	6.1	392.21	389.00	-0.7	5,093	-0.01%
2021/05/27	4.3	400.34	3.7	395.66	402.00	0.6	5,050	0.01%
2021/05/26	4.7	386.43	5.2	391.38	386.00	-0.5	5,024	-0.01%
2021/05/25	6.8	383.34	3.4	386.75	380.00	3.4	5,073	0.07%
2021/05/24	6.6	385.02	3.4	379.47	396.50	3.3	5,022	0.06%
2021/05/21	3.1	358.17	5.1	354.62	360.50	-2	5,040	-0.04%
2021/05/20	6.5	356.17	2.1	350.29	352.00	4.4	5,007	0.09%
2021/05/19	1.3	341.92	22.2	343.85	344.50	-20.9	4,972	-0.42%
2021/05/18	12.9	387.20	11.5	383.21	375.50	1.4	4,890	0.03%
2021/05/17	15.2	410.20	18.1	415.56	417.00	-2.9	4,770	-0.06%
2021/05/14	23.5	371.90	18.2	363.66	379.50	5.3	4,819	0.11%
2021/05/13	27.8	349.77	25.4	345.39	363.00	2.4	4,773	0.05%
2021/05/12	16.3	321.60	25	323.79	330.00	-8.7	4,696	-0.19%
2021/05/11	10.3	293.84	10	292.80	300.00	0.2	4,539	0.01%
2021/05/10	0.1	280.09	0	0.00	280.00	0.1	4,515	0.00%
2021/05/07	0.2	277.25	0	0.00	275.00	0.2	4,520	0.00%
2021/05/06	7.3	271.83	8	273.88	270.00	-0.7	4,514	-0.02%
2021/05/05	4	285.13	0	0.00	287.00	4	4,463	0.09%
2021/05/04	9.2	286.85	7.3	284.08	281.00	1.9	4,450	0.04%
2021/05/03	4.2	307.24	6.6	306.53	310.00	-2.4	4,379	-0.05%
2021/04/29	5.2	286.37	3.1	285.95	285.00	2.1	4,273	0.05%
2021/04/28	2.5	279.66	3.5	277.86	276.00	-1	4,253	-0.02%
2021/04/27	4	287.00	7.3	290.02	287.00	-3.3	4,267	-0.08%
2021/04/26	1	271.50	5	272.99	268.50	-4	4,210	-0.10%
2021/04/23	7	262.65	4	265.63	262.00	3	4,211	0.07%
2021/04/22	10.5	264.30	11	269.22	259.00	-0.5	4,191	-0.01%
2021/04/21	4.1	283.99	0.6	287.67	277.50	3.5	4,115	0.08%
2021/04/20	10	282.41	7	279.71	287.00	3	4,124	0.07%
2021/04/19	3.4	279.43	6.4	280.43	275.00	-2.9	4,152	-0.07%
2021/04/16	1	289.50	7	291.00	286.00	-6	4,120	-0.15%
2021/04/15	2.1	288.99	0	0.00	288.00	2.1	4,108	0.05%
2021/04/14	8.7	284.72	5.3	285.64	282.50	3.4	4,119	0.08%
2021/04/13	7.8	304.71	9	305.17	295.00	-1.2	4,048	-0.03%
2021/04/12	12	314.00	2	314.00	314.00	10	3,950	0.25%
2021/04/09	2	287.50	7.1	283.95	285.50	-5.1	3,977	-0.13%
2021/04/08	2.9	274.78	4	276.00	272.50	-1.1	3,999	-0.03%
2021/04/07	8.1	280.69	5	277.20	276.00	3.1	4,096	0.08%
2021/04/06	12.5	275.24	22.6	279.55	270.00	-10.1	4,146	-0.24%
2021/04/01	9	290.67	5	295.00	289.00	4	4,076	0.10%
2021/03/31	24.1	294.29	12	291.17	289.00	12.1	4,019	0.30%
2021/03/30	13.4	289.96	5.3	286.83	296.00	8.1	3,930	0.21%
2021/03/29	6.2	274.61	14.1	280.77	284.50	-7.9	3,829	-0.21%
2021/03/26	11.2	245.38	6	246.75	259.00	5.2	3,755	0.14%
2021/03/25	14.5	261.27	18.2	261.38	253.00	-3.8	3,691	-0.10%
2021/03/24	5.2	238.88	2.1	238.69	249.00	3.1	3,517	0.09%
2021/03/23	12.2	221.01	15	225.03	226.50	-2.8	3,432	-0.08%
2021/03/22	5.1	203.40	5	204.90	206.00	0.1	3,317	0.00%
2021/03/19	11.1	210.57	4	204.88	202.00	7.1	3,266	0.22%
2021/03/18	7.2	209.97	7.3	204.38	208.00	-0.1	3,208	0.00%
2021/03/17	9.2	198.95	4.1	196.51	197.50	5.1	3,151	0.16%
2021/03/16	4.3	203.21	5.1	202.74	197.50	-0.8	3,095	-0.03%
2021/03/15	5.3	201.37	3.3	200.56	202.00	2	3,068	0.07%
2021/03/12	9.1	203.01	5	204.00	197.00	4.1	3,041	0.13%
2021/03/11	10.8	210.92	37	204.89	214.00	-26.3	2,979	-0.88%
2021/03/10	19	200.22	1	198.50	205.00	18	2,905	0.62%
2021/03/09	5.1	193.63	0	0.00	196.00	5.1	2,892	0.18%
2021/03/08	1	203.00	0	0.00	188.00	1	2,885	0.03%
2021/03/05	8.6	191.44	7	199.21	203.50	1.6	2,886	0.05%
2021/03/04	3.1	182.99	1	180.00	185.00	2.1	2,903	0.07%
2021/03/03	2.2	175.11	2	177.50	180.00	0.2	2,954	0.01%
2021/03/02	0	0.00	1	180.00	172.50	-1	3,103	-0.03%
2021/02/26	3	176.00	3.1	175.08	175.50	-0.1	3,110	0.00%
2021/02/25	12.4	182.30	15.2	191.29	185.00	-2.9	3,088	-0.09%
2021/02/24	0.5	175.50	2.4	175.50	175.50	-1.9	3,017	-0.06%
2021/02/23	16.4	224.23	11	225.72	194.50	5.4	3,047	0.18%
2021/02/22	5	216.00	0	0.00	216.00	5	2,996	0.17%
2021/02/19	3	196.50	2	196.50	196.50	1	3,019	0.03%
2021/02/18	13	179.00	0	0.00	179.00	13	3,061	0.42%
2021/02/17	2	162.50	1.1	163.00	163.00	0.9	3,051	0.03%
2021/02/05	13	141.58	10.4	147.23	148.50	2.6	3,018	0.09%
2021/02/04	12.1	128.43	1.6	134.98	135.00	10.5	2,799	0.37%
2021/02/03	42	117.96	7.4	118.01	123.00	34.6	2,649	1.30%
2021/02/02	18.1	110.19	5	108.10	112.00	13.1	2,511	0.52%
2021/02/01	6	110.92	8	106.94	110.00	-2	2,462	-0.08%
2021/01/29	2	103.50	2	103.00	103.00	0	2,382	0.00%
2021/01/28	3	106.67	1.1	105.57	105.50	1.9	2,359	0.08%
2021/01/27	10	107.25	1	107.00	106.50	9	2,351	0.38%
2021/01/26	0	0.00	5	109.00	107.50	-5	2,376	-0.21%
2021/01/25	4	109.75	2.1	108.80	107.50	1.9	2,399	0.08%
2021/01/22	2	105.50	2	104.75	104.50	0	2,347	0.00%
2021/01/21	1	103.50	2	105.00	103.50	-1	2,340	-0.04%
2021/01/20	21	106.31	4	106.75	106.00	17	2,322	0.73%
2021/01/19	2	102.75	8	102.63	103.00	-6	2,267	-0.26%
2021/01/18	2	102.50	3	102.83	102.00	-1	2,275	-0.04%
2021/01/15	1	100.00	0	0.00	98.20	1	2,249	0.04%
2021/01/14	1	100.50	1	102.00	100.00	0	2,246	0.00%
2021/01/13	3	100.18	12	101.58	100.00	-9	2,233	-0.40%
2021/01/12	3	105.00	6	105.08	106.50	-3	2,194	-0.14%
2021/01/11	0	0.00	1	99.20	99.10	-1	2,123	-0.05%
2021/01/08	11	99.01	3	98.83	98.40	8	2,119	0.38%
2021/01/07	4	100.75	5	102.40	100.50	-1	2,111	-0.05%
2021/01/06	5	95.84	2	96.25	95.40	3	2,092	0.14%
2021/01/05	2	97.70	5	99.16	97.60	-3	2,115	-0.14%
2021/01/04	3	96.98	2	96.55	96.70	1	2,119	0.05%
2020/12/31	14	106.43	2	103.75	103.00	12	2,074	0.58%
2020/12/30	7	111.29	4	110.00	110.00	3	1,991	0.15%
2020/12/29	5	109.00	10	104.85	109.50	-5	1,865	-0.27%
2020/12/28	16	99.34	6	99.47	99.60	10	1,777	0.56%
2020/12/25	6	96.13	0	0.00	95.90	6	1,760	0.34%
2020/12/24	3	95.80	0	0.00	95.10	3	1,759	0.17%
2020/12/23	1	95.10	4	95.55	94.00	-3	1,758	-0.17%
2020/12/22	0	0.00	2	95.35	98.40	-2	1,761	-0.11%
2020/12/21	0	0.00	5	92.60	92.50	-5	1,749	-0.29%
2020/12/18	7	93.70	0	0.00	93.80	7	1,752	0.40%
2020/12/17	0	0.00	2	94.50	94.10	-2	1,757	-0.11%
2020/12/16	7	95.07	0.2	94.84	94.50	6.8	1,773	0.39%
2020/12/15	1	95.60	4	95.10	94.00	-3	1,824	-0.16%
2020/12/14	4	95.65	3	96.23	95.50	1	1,829	0.05%
2020/12/10	1	93.91	1	94.00	93.80	0	1,835	0.00%
2020/12/09	2	95.10	7	95.90	93.90	-5	1,845	-0.27%
2020/12/08	1	96.20	4	96.40	96.00	-3	1,856	-0.16%
2020/12/07	7	96.57	10.4	96.35	96.00	-3.4	1,857	-0.18%
2020/12/04	99	102.13	2.1	101.48	100.50	96.9	1,858	5.22%
2020/12/03	1	102.00	2	102.75	102.00	-1	1,899	-0.05%
2020/12/02	8	101.94	9	102.39	102.50	-1	1,901	-0.05%
2020/12/01	4	104.75	2	103.00	103.00	2	1,916	0.10%
2020/11/30	4	102.75	13	102.27	107.00	-9	1,916	-0.47%
2020/11/27	15	102.47	5	102.20	102.00	10	1,869	0.54%
2020/11/26	27.1	111.94	2	108.00	107.00	25.1	1,846	1.36%
2020/11/25	0	0.00	1.1	102.50	102.50	-1.1	1,766	-0.06%
2020/11/23	1	92.60	4	92.90	92.60	-3	1,799	-0.17%
2020/11/20	4.1	92.46	1.5	92.97	92.10	2.6	1,802	0.14%
2020/11/19	10	94.79	14	95.55	95.40	-4	1,777	-0.22%
2020/11/18	11	93.30	32	93.61	92.30	-21	1,774	-1.18%
2020/11/17	155.1	92.23	26	92.33	94.30	129.1	1,804	7.15%	大買/鉅額交易
2020/11/16	0	0.00	8	88.51	88.50	-8	1,806	-0.44%
2020/11/13	1	88.80	0	0.00	89.90	1	1,883	0.05%
2020/11/12	0	0.00	1	87.20	88.80	-1	1,903	-0.05%
2020/11/11	10	89.35	0	0.00	88.50	10	1,914	0.52%
2020/11/10	0	0.00	3	87.07	87.90	-3	1,913	-0.16%
2020/11/09	0	0.00	1	85.70	84.60	-1	1,929	-0.05%
2020/11/06	1	86.50	2	85.90	85.20	-1	1,951	-0.05%
2020/11/05	2	87.15	0	0.00	86.50	2	2,011	0.10%
2020/11/03	10	88.94	4	90.05	88.00	6	2,076	0.29%
2020/11/02	3	91.17	4	89.33	90.60	-1	2,065	-0.05%
2020/10/29	0	0.00	3	85.80	85.80	-3	2,120	-0.14%
2020/10/28	0	0.00	3	86.07	85.20	-3	2,189	-0.14%
2020/10/27	3	85.20	2	84.30	83.80	1	2,191	0.05%
2020/10/26	1	85.00	2	84.85	83.00	-1	2,211	-0.05%
2020/10/23	0	0.00	1	87.60	87.60	-1	2,247	-0.04%
2020/10/22	0	0.00	12	87.57	87.40	-12	2,355	-0.51%
2020/10/21	0	0.00	2	89.50	89.10	-2	2,464	-0.08%
2020/10/20	0	0.00	1	90.20	89.80	-1	2,507	-0.04%
2020/10/19	0	0.00	18	90.24	90.00	-18	2,565	-0.70%
2020/10/14	3	92.83	0	0.00	91.10	3	2,804	0.11%
2020/10/13	2	89.40	2	89.45	89.40	0	2,935	0.00%
2020/10/12	3	94.77	0	0.00	93.10	3	2,944	0.10%
2020/10/08	0	0.00	2	97.15	96.10	-2	3,007	-0.07%
2020/10/07	0	0.00	4.8	98.08	97.70	-4.8	3,065	-0.15%
2020/10/06	1.1	98.90	8	99.33	98.70	-7	3,155	-0.22%
2020/10/05	0	0.00	6	99.00	98.60	-6	3,303	-0.18%
2020/09/30	6	98.15	0	0.00	98.80	6	3,393	0.18%
2020/09/29	1	94.00	0	0.00	93.70	1	3,525	0.03%
2020/09/28	0	0.00	1	96.90	96.50	-1	3,587	-0.03%
2020/09/25	1	95.00	0	0.00	95.00	1	3,660	0.03%
2020/09/24	0	0.00	2	100.00	99.50	-2	3,725	-0.05%
2020/09/23	1	102.50	0	0.00	102.50	1	3,818	0.03%
2020/09/21	0	0.00	1	104.00	102.50	-1	4,094	-0.02%
2020/09/18	0	0.00	2	102.25	103.00	-2	4,147	-0.05%
2020/09/16	1	101.50	2	101.50	101.50	-1	4,240	-0.02%
2020/09/15	2	99.00	0	0.00	99.00	2	4,314	0.05%
2020/09/11	4	97.53	0	0.00	97.00	4	4,655	0.09%
2020/09/10	1	102.50	7	102.50	100.00	-6	4,852	-0.12%
2020/09/09	1	102.00	1	102.50	101.50	0	4,946	0.00%
2020/09/08	8	105.06	2	104.25	106.50	6	5,090	0.12%
2020/09/07	0	0.00	41.1	100.19	99.70	-41.1	5,194	-0.79%
2020/09/04	13	100.50	22	99.84	100.50	-9	5,396	-0.17%
2020/09/03	18	98.98	1	99.00	98.80	17	5,565	0.31%
2020/09/02	0	0.00	3	101.67	101.00	-3	5,659	-0.05%
2020/09/01	3	102.50	14	104.29	102.00	-11	5,716	-0.19%
2020/08/31	16	106.50	3	106.50	105.50	13	5,721	0.23%
2020/08/28	0	0.00	10	104.15	103.00	-10	5,706	-0.18%
2020/08/27	8	104.00	1	103.00	104.00	7	5,783	0.12%
2020/08/25	0	0.00	1	99.10	99.10	-1	6,019	-0.02%
2020/08/24	0	0.00	3	101.50	101.00	-3	6,138	-0.05%
2020/08/21	3	101.63	6	102.58	103.50	-3	6,248	-0.05%
2020/08/20	10	94.65	2	94.55	95.20	8	6,403	0.12%
2020/08/19	31	101.53	4	101.38	100.00	27	6,668	0.40%
2020/08/18	0	0.00	3	98.60	98.60	-3	6,835	-0.04%
2020/08/17	2	90.75	0	0.00	89.70	2	7,088	0.03%
2020/08/14	2	91.00	0	0.00	91.00	2	7,195	0.03%
2020/08/13	4	90.65	5	90.54	90.00	-1	7,469	-0.01%
2020/08/12	0	0.00	1	94.60	94.90	-1	7,507	-0.01%
2020/08/11	6	95.45	4	95.10	93.10	2	7,655	0.03%
2020/08/10	0	0.00	22	102.36	100.00	-22	7,675	-0.29%
2020/08/07	20	103.18	4	103.25	103.50	16	7,858	0.20%
2020/08/06	1	101.00	4	101.50	101.00	-3	8,049	-0.04%
2020/08/05	0	0.00	3	102.00	101.00	-3	8,139	-0.04%
2020/08/04	7	105.07	3	105.17	104.00	4	8,344	0.05%
2020/08/03	14	107.18	2	106.25	108.50	12	8,536	0.14%
2020/07/31	2	99.75	0	0.00	99.00	2	8,874	0.02%
2020/07/30	6	99.70	0	0.00	99.10	6	8,900	0.07%
2020/07/29	1	101.00	5	100.82	98.00	-4	8,995	-0.04%
2020/07/28	3	92.53	3	95.00	96.80	0	9,085	0.00%
2020/07/27	7	98.37	1	103.00	96.80	6	9,064	0.07%
2020/07/24	1	107.00	7	108.36	107.00	-6	9,058	-0.07%
2020/07/23	3	110.33	3	109.00	109.00	0	9,275	0.00%
2020/07/22	9	113.61	1	109.00	112.00	8	9,417	0.08%
2020/07/21	1	112.50	2	105.50	107.50	-1	9,504	-0.01%
2020/07/20	7	107.64	5	104.10	107.00	2	9,606	0.02%
2020/07/17	4	115.00	12	122.96	112.50	-8	9,548	-0.08%
2020/07/16	14	125.71	22	127.00	124.50	-8	9,525	-0.08%
2020/07/15	20	124.90	4	126.25	124.50	16	9,663	0.17%
2020/07/14	5	128.70	8	127.56	129.00	-3	9,617	-0.03%
2020/07/13	6	126.50	6	126.08	126.00	0	9,570	0.00%
2020/07/10	12	130.42	11	129.73	130.00	1	9,534	0.01%
2020/07/09	5	125.60	5	125.80	124.00	0	9,412	0.00%
2020/07/08	7	127.64	12	127.75	127.50	-5	9,332	-0.05%
2020/07/07	7	118.93	11	119.68	119.00	-4	9,215	-0.04%
2020/07/06	2	121.50	4	122.13	121.50	-2	9,209	-0.02%
2020/07/03	11	120.73	46	121.87	121.00	-35	9,188	-0.38%
2020/07/02	2	125.50	9	124.33	123.00	-7	9,143	-0.08%
2020/07/01	7	120.86	51	119.84	122.50	-44	9,107	-0.48%
2020/06/30	56	121.39	6	123.17	121.50	50	9,032	0.55%
2020/06/29	2	117.00	1	118.50	118.50	1	8,874	0.01%
2020/06/24	5	110.40	18	110.36	108.00	-13	8,869	-0.15%
2020/06/23	6	114.67	2.2	113.10	113.00	3.8	8,821	0.04%
2020/06/22	5	115.10	6	114.33	113.50	-1	8,813	-0.01%
2020/06/19	7	114.64	30	113.93	113.50	-23	8,763	-0.26%
2020/06/18	18	116.25	7	118.79	119.50	11	8,676	0.13%
2020/06/17	2	111.75	65	108.82	115.50	-63	8,475	-0.74%
2020/06/16	11	107.82	4	105.25	105.00	7	8,308	0.08%
2020/06/15	80	107.39	26	106.75	106.00	54	8,290	0.65%
2020/06/12	25	101.04	11	102.50	104.00	14	8,214	0.17%
2020/06/11	13	102.04	29	103.87	96.00	-16	8,193	-0.20%
2020/06/10	32	103.16	17	103.65	105.50	15	8,026	0.19%
2020/06/09	5	92.94	3	91.63	96.30	2	7,856	0.03%
2020/06/08	3	89.67	12	91.03	87.60	-9	7,796	-0.12%
2020/06/05	2	92.30	2	89.50	91.40	0	7,751	0.00%
2020/06/04	5	93.30	47	92.07	91.00	-42	7,761	-0.54%
2020/06/03	50	92.18	1	94.20	93.90	49	7,746	0.63%
2020/06/02	11	91.50	15	93.31	89.00	-4	7,687	-0.05%
2020/06/01	2	98.35	60	99.25	97.00	-58	7,596	-0.76%
2020/05/29	7	101.19	16	100.86	101.50	-9	7,519	-0.12%
2020/05/28	13	98.68	16	94.40	98.00	-3	7,444	-0.04%
2020/05/27	12	100.28	23	100.60	98.00	-11	7,410	-0.15%
2020/05/26	93	101.85	32	103.75	107.00	61	7,256	0.84%
2020/05/25	64	99.23	10	99.98	100.50	54	7,085	0.76%
2020/05/22	25	88.87	32	87.73	91.40	-7	7,186	-0.10%
2020/05/21	14	83.76	4	84.83	83.10	10	6,910	0.14%
2020/05/20	30	84.56	55	84.53	84.60	-25	6,892	-0.36%
2020/05/19	5	85.80	14	85.80	85.80	-9	6,676	-0.13%
2020/05/18	21	78.10	27	77.86	78.00	-6	6,790	-0.09%
2020/05/15	6	73.42	9	73.24	72.10	-3	6,764	-0.04%
2020/05/14	41	76.07	14	75.91	73.10	27	6,756	0.40%
2020/05/13	28	72.94	24	73.87	75.00	4	6,547	0.06%
2020/05/12	23	66.45	9	66.72	68.20	14	6,365	0.22%
2020/05/11	22	67.59	84	69.59	66.50	-62	6,245	-0.99%
2020/05/08	21	73.22	21	73.48	70.40	0	5,998	0.00%
2020/05/07	43	75.01	76.2	76.33	78.20	-33.2	5,762	-0.58%
2020/05/06	1	71.10	1	71.10	71.10	0	5,353	0.00%
2020/05/05	65	63.03	14.1	63.55	64.70	50.9	5,321	0.96%
2020/05/04	5	57.66	11	56.99	58.90	-6	5,216	-0.12%
2020/04/30	11	53.99	3	54.20	53.60	8	5,120	0.16%
2020/04/29	8	53.83	16	53.76	53.30	-8	5,081	-0.16%
2020/04/28	20	57.27	61	56.89	55.50	-41	5,019	-0.82%
2020/04/27	52	54.10	17	54.44	54.60	35	4,773	0.73%
2020/04/24	23	49.56	7	50.06	49.65	16	4,577	0.35%
2020/04/23	21	49.33	4	48.73	49.90	17	4,435	0.38%
2020/04/22	8	46.73	4	47.08	46.80	4	4,259	0.09%
2020/04/21	5	46.05	5	47.00	47.00	0	4,177	0.00%
2020/04/20	10	47.08	9	47.13	47.90	1	4,046	0.02%
2020/04/17	4	43.66	0	0.00	43.55	4	3,852	0.10%
2020/04/15	3	44.33	2	43.90	43.85	1	3,784	0.03%
2020/04/14	3	45.57	1	45.20	45.25	2	3,722	0.05%
2020/04/13	0	0.00	1	45.50	45.15	-1	3,690	-0.03%
2020/04/10	5	46.10	0	0.00	45.20	5	3,668	0.14%
2020/04/09	1	47.50	0	0.00	45.90	1	3,647	0.03%
2020/04/08	0	0.00	1	46.35	47.00	-1	3,579	-0.03%
2020/04/07	3	45.58	0	0.00	45.55	3	3,517	0.09%
2020/04/06	1	45.50	4	46.09	46.60	-3	3,466	-0.09%
2020/04/01	0	0.00	1	43.95	43.95	-1	3,387	-0.03%
2020/03/30	1	46.40	2	45.65	46.00	-1	3,322	-0.03%
2020/03/27	2	43.90	0.1	43.80	43.75	2	3,257	0.06%
2020/03/26	1	45.00	4	44.90	45.00	-3	3,209	-0.09%
2020/03/25	0	0.00	1	43.30	43.35	-1	3,147	-0.03%
2020/03/23	4	43.70	0	0.00	43.40	4	3,043	0.13%
2020/03/20	0	0.00	3	45.73	45.10	-3	2,997	-0.10%
2020/03/19	3.1	44.99	2	43.80	44.10	1.1	2,933	0.04%
2020/03/18	4	46.26	33	47.81	46.30	-29	2,841	-1.02%
2020/03/17	3	45.25	3	44.35	45.95	0	2,740	0.00%
2020/03/16	0	0.00	4	39.69	42.05	-4	2,594	-0.15%
2020/03/13	1	38.25	10	38.25	38.25	-9	2,542	-0.35%
2020/03/12	3	43.87	3	42.68	42.45	0	2,510	0.00%
2020/03/11	0	0.00	5	47.58	46.95	-5	2,441	-0.20%
2020/03/10	28	46.57	0	0.00	46.65	28	2,409	1.16%
2020/03/09	1	53.00	1	50.00	50.10	0	2,347	0.00%
2020/03/06	1	51.00	4	51.28	51.40	-3	2,282	-0.13%
2020/03/05	1	49.45	3	49.98	50.10	-2	2,216	-0.09%
2020/03/04	4	53.10	3	52.03	52.70	1	2,117	0.05%
2020/03/03	2	52.70	3	52.40	51.80	-1	2,073	-0.05%
2020/03/02	6	54.13	6	54.83	54.50	0	2,003	0.00%
2020/02/27	11	51.19	4	51.18	51.00	7	1,886	0.37%
2020/02/26	8	51.41	58	52.95	52.50	-50	1,814	-2.75%
2020/02/25	96	51.91	9	50.92	52.30	87	1,648	5.28%
2020/02/24	1	47.60	2	47.60	47.60	-1	1,284	-0.08%
2020/02/21	4	42.45	4	43.30	43.30	0	1,266	0.00%
2020/02/20	6.5	39.12	21.5	39.17	39.40	-15.1	1,148	-1.31%
2020/02/19	7	41.58	3	40.90	41.50	4	1,058	0.38%
2020/02/18	2	38.60	27	38.53	39.40	-25	846	-2.95%
2020/02/17	28	34.09	2	33.85	35.85	26	687	3.78%
2020/02/13	2	33.35	0	0.00	33.00	2	580	0.34%
2020/02/12	0	0.00	1	31.40	31.60	-1	526	-0.19%
2020/02/11	3	31.40	4	31.50	31.45	-1	516	-0.19%
2020/02/07	4	31.45	0	0.00	31.50	4	477	0.84%
2020/02/06	0	0.00	1	31.65	31.05	-1	466	-0.21%
2020/02/05	4	31.39	5	31.27	30.90	-1	451	-0.22%
2020/02/04	3	32.13	4	32.31	32.10	-1	433	-0.23%
2020/02/03	4	33.50	6	32.22	34.90	-2	371	-0.54%
2020/01/31	11	34.04	9	33.46	32.05	2	313	0.64%
2020/01/30	1	33.80	0	0.00	33.80	1	254	0.39%
2020/01/20	0	0.00	2	30.33	30.75	-2	231	-0.86%
2020/01/17	0	0.00	3	29.57	29.65	-3	216	-1.38%
2020/01/16	0	0.00	3	29.10	29.30	-3	212	-1.41%
2020/01/10	0	0.00	1	28.95	28.95	-1	204	-0.49%
2020/01/09	0	0.00	2	28.73	28.90	-2	202	-0.99%
2020/01/08	2	28.73	2	28.73	28.85	0	201	0.00%
2020/01/06	5	30.00	2	30.13	30.10	3	192	1.56%
2020/01/03	2	29.90	0	0.00	29.80	2	183	1.09%
2019/12/27	2	28.80	1	28.90	28.90	1	160	0.62%
2019/12/25	0	0.00	3	28.65	28.80	-3	154	-1.94%
2019/12/23	0	0.00	2	28.25	28.40	-2	138	-1.44%
2019/12/20	0	0.00	26	28.06	28.20	-26	131	-19.78%
2019/12/19	0	0.00	10	27.70	28.00	-10	128	-7.80%
2019/12/13	1	28.00	0	0.00	28.05	1	124	0.81%
2019/11/28	1	27.60	0	0.00	27.70	1	103	0.97%
2019/11/06	0	0.00	1	29.75	29.50	-1	109	-0.91%
2019/11/05	0	0.00	2	29.60	29.60	-2	109	-1.82%
2019/11/04	0	0.00	1	29.60	29.40	-1	107	-0.93%
2019/11/01	0	0.00	4	29.15	29.90	-4	103	-3.85%
2019/10/30	0	0.00	1	27.40	27.35	-1	95	-1.05%
2019/10/29	5	27.45	0	0.00	27.50	5	94	5.28%
2019/10/28	5	27.55	0	0.00	27.60	5	95	5.23%
2019/10/16	5	27.50	3	27.45	27.40	2	108	1.84%
2019/10/15	5	27.70	0	0.00	27.80	5	109	4.55%
2019/10/14	10	27.80	0	0.00	27.85	10	111	8.96%
2019/10/03	0	0.00	2	27.50	27.50	-2	117	-1.70%
2019/09/23	0	0.00	3	28.25	28.40	-3	119	-2.52%
2019/09/20	0	0.00	1	28.70	28.60	-1	118	-0.84%
2019/09/05	0	0.00	2	28.40	28.60	-2	115	-1.74%
2019/09/04	0	0.00	2	28.63	28.55	-2	114	-1.75%
2019/09/02	0	0.00	6	28.42	28.40	-6	114	-5.23%
2019/08/30	0	0.00	2	28.03	28.00	-2	113	-1.76%
2019/08/21	0	0.00	1	29.20	29.35	-1	111	-0.90%
2019/08/20	0	0.00	1	29.60	29.40	-1	110	-0.90%
2019/08/13	0	0.00	1	27.65	27.65	-1	108	-0.92%
2019/08/08	1	29.20	0	0.00	29.45	1	105	0.95%
2019/07/29	0	0.00	5	31.44	31.50	-5	109	-4.55%
2019/07/12	0	0.00	3	32.18	32.20	-3	111	-2.69%
2019/07/09	0	0.00	4	32.00	32.25	-4	114	-3.50%
2019/07/04	0	0.00	10	32.23	32.30	-10	123	-8.12%
2019/07/03	0	0.00	5	32.30	32.40	-5	128	-3.88%
2019/05/28	0	0.00	16	32.20	32.20	-16	225	-7.09%
2019/05/14	1	32.20	0	0.00	32.95	1	237	0.42%
2019/05/09	1	33.60	0	0.00	33.20	1	238	0.42%
2019/04/29	2	34.75	0	0.00	34.50	2	234	0.85%
2019/02/18	1	36.40	0	0.00	36.25	1	248	0.40%
2019/01/29	0	0.00	1	35.05	35.10	-1	247	-0.40%
2019/01/21	1	34.90	0	0.00	35.05	1	281	0.36%
2018/12/26	1	35.00	0	0.00	34.90	1	439	0.23%
2018/12/25	1	35.15	0	0.00	35.00	1	480	0.21%
2018/12/22	4	35.80	0	0.00	35.75	4	484	0.83%
2018/12/18	2	37.15	0	0.00	36.90	2	479	0.42%
2018/12/05	0	0.00	2	37.75	38.50	-2	510	-0.39%
2018/12/03	0	0.00	3	38.20	37.70	-3	498	-0.60%
2018/11/30	2	37.95	0	0.00	37.40	2	486	0.41%
2018/11/20	3	37.50	0	0.00	36.80	3	462	0.65%
2018/11/15	0	0.00	1	36.40	36.70	-1	450	-0.22%
2018/11/12	1	37.60	0	0.00	37.00	1	451	0.22%
2018/11/01	0	0.00	1	36.10	36.50	-1	440	-0.23%
2018/10/31	0	0.00	1	36.55	36.25	-1	435	-0.23%
2018/10/30	1	37.00	1	36.85	36.85	0	428	0.00%
2018/10/26	1	34.40	0	0.00	34.70	1	416	0.24%
2018/10/25	1	34.30	0	0.00	34.20	1	416	0.24%
2018/10/24	1	35.50	0	0.00	35.20	1	412	0.24%
2018/10/23	1	36.20	0	0.00	36.00	1	409	0.24%
2018/10/22	1	36.40	0	0.00	36.45	1	405	0.25%
2018/10/19	1	35.50	0	0.00	35.40	1	403	0.25%
2018/10/11	2	34.35	0	0.00	34.15	2	388	0.51%
2018/10/04	0	0.00	1	38.15	38.60	-1	298	-0.34%
2018/10/03	0	0.00	1	38.85	38.85	-1	264	-0.38%
2018/09/20	0	0.00	5	35.50	35.60	-5	218	-2.29%
2018/09/03	0	0.00	2	31.90	32.20	-2	258	-0.77%
2018/07/23	0	0.00	3	35.10	35.30	-3	444	-0.67%
2018/07/19	1	33.85	0	0.00	33.85	1	498	0.20%
2018/06/26	1	36.40	4	36.00	35.50	-3	982	-0.31%
2018/06/25	1	37.10	6	37.04	37.00	-5	977	-0.51%
2018/06/22	10	37.43	6	38.32	38.50	4	959	0.42%
2018/06/21	0	0.00	2	35.05	35.60	-2	923	-0.22%
2018/06/19	1	32.15	0	0.00	32.10	1	918	0.11%
2018/06/05	1	32.95	0	0.00	32.95	1	971	0.10%
2018/05/31	1	31.85	0	0.00	32.70	1	971	0.10%
2018/05/30	0	0.00	1	32.05	31.95	-1	970	-0.10%
2018/05/29	0	0.00	1	32.35	32.00	-1	975	-0.10%
2018/05/28	1	32.30	0	0.00	31.90	1	977	0.10%
2018/05/25	0	0.00	1	32.45	32.30	-1	977	-0.10%
2018/05/21	2	33.48	0	0.00	32.90	2	997	0.20%
2018/05/17	0	0.00	1	33.90	33.90	-1	1,008	-0.10%
2018/05/16	1	33.90	4	34.10	34.20	-3	1,019	-0.29%
2018/05/15	2	32.45	2	32.73	32.85	0	1,020	0.00%
2018/05/14	1	33.70	0	0.00	33.35	1	1,030	0.10%
2018/05/10	1	34.75	3	34.77	34.70	-2	1,070	-0.19%
2018/05/07	0	0.00	1	35.70	35.85	-1	1,103	-0.09%
2018/05/04	2	35.50	1	35.95	35.35	1	1,101	0.09%
2018/05/03	1	36.80	1	36.70	36.65	0	1,079	0.00%
2018/05/02	1	41.00	0	0.00	39.15	1	1,060	0.09%
2018/04/26	6	40.13	0	0.00	39.00	6	1,040	0.58%
2018/04/25	6	40.50	3	41.10	40.80	3	1,012	0.30%
2018/04/24	3	43.40	3	41.70	43.00	0	992	0.00%
2018/04/23	2	41.60	3	41.30	41.60	-1	967	-0.10%
2018/04/20	2	40.20	2	40.13	40.20	0	951	0.00%
2018/04/19	3	42.47	1	39.50	41.20	2	951	0.21%
2018/04/18	1	39.40	4	39.83	39.45	-3	920	-0.33%
2018/04/17	1	41.85	28	41.18	41.00	-27	882	-3.06%