昇達科 (3491)-臺銀證券券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
200.0
漲跌
▲1.5
漲幅
+0.76%
成交量
2,222張
產業
上櫃通信網路類股
528人加入追蹤

立即追蹤
本地時間:14:30

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

昇達科 (3491)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	201.00	0	0.00	200.00	1	1,753	0.06%
2024/05/02	0	0.00	4	201.15	198.50	-4	1,720	-0.23%
2024/04/30	1	196.55	2	198.25	198.00	-1	1,673	-0.06%
2024/04/29	7	193.93	2	193.00	193.00	5	1,596	0.31%
2024/04/26	12	194.75	9	197.44	197.50	3	1,546	0.19%
2024/04/25	23	196.41	6.2	198.91	197.00	16.9	1,503	1.12%
2024/04/24	10.2	183.44	23.1	189.13	196.50	-13	1,393	-0.93%
2024/04/23	1	184.00	3	181.00	179.50	-2	1,200	-0.17%
2024/04/22	3	178.33	0	0.00	179.50	3	1,154	0.26%
2024/04/19	2	179.00	4	180.88	182.50	-2	1,113	-0.18%
2024/04/18	5	177.00	2	183.99	180.50	3	1,046	0.29%
2024/04/17	1	180.99	6	179.00	180.50	-5	976	-0.51%
2024/04/16	1	166.00	1	167.50	171.00	0	887	0.00%
2024/04/15	1	174.50	2	170.50	170.50	-1	874	-0.11%
2024/04/12	3	169.33	4	169.50	168.50	-1	840	-0.12%
2024/04/11	0	0.00	1	166.50	167.50	-1	831	-0.12%
2024/04/10	2	165.50	2	167.00	167.50	0	839	0.00%
2024/04/09	6	164.50	3	164.50	166.50	3	836	0.36%
2024/04/08	23	169.26	7	171.21	172.00	16	808	1.98%
2024/04/02	4	169.00	0	0.00	170.00	4	781	0.51%
2024/04/01	0	0.00	5.1	165.31	169.50	-5.1	749	-0.68%
2024/03/26	2.1	158.02	0	0.00	158.00	2.1	713	0.29%
2024/03/25	0	0.00	0.1	161.20	161.00	-0.1	713	-0.01%
2024/03/22	0	0.00	2	160.00	161.00	-2	715	-0.28%
2024/03/21	2	161.50	0.1	159.00	158.50	2	721	0.27%
2024/03/20	2.1	160.97	4	161.75	160.00	-1.9	746	-0.25%
2024/03/19	1	156.50	0	0.00	157.50	1	741	0.13%
2024/03/18	0	0.00	1	154.00	156.50	-1	754	-0.13%
2024/03/15	0	0.00	1	151.00	151.50	-1	758	-0.13%
2024/03/14	4.1	150.00	0	0.00	149.50	4.1	777	0.53%
2024/03/12	0	161.00	0	0.00	161.00	0	795	0.00%
2024/03/11	1	157.00	0	0.00	156.50	1	796	0.13%
2024/03/08	1	156.50	10	159.50	156.00	-9	796	-1.13%
2024/03/07	13	169.04	4	166.50	166.00	9	777	1.16%
2024/03/06	6	172.50	4	170.00	172.00	2	747	0.27%
2024/03/05	3	164.50	0	0.00	164.50	3	695	0.43%
2024/03/04	10	165.40	1	165.00	164.00	9	693	1.30%
2024/02/29	0	0.00	0.1	159.50	161.00	-0.1	674	-0.01%
2024/02/27	0	0.00	3	163.00	160.50	-3	678	-0.44%
2024/02/23	4	163.75	0	0.00	161.00	4	711	0.56%
2024/02/22	0	0.00	0	162.50	163.00	0	741	0.00%
2024/02/21	4	159.50	0	0.00	159.00	4	756	0.53%
2024/02/19	8	160.38	0	0.00	161.00	8	773	1.03%
2024/02/16	0	0.00	2	160.00	160.50	-2	777	-0.26%
2024/02/15	8	158.25	0	0.00	157.50	8	778	1.03%
2024/02/02	3	157.17	0	0.00	157.50	3	811	0.37%
2024/02/01	4	158.50	0	0.00	157.00	4	860	0.46%
2024/01/29	0.1	158.50	0	0.00	159.00	0.1	910	0.01%
2024/01/24	0	0.00	1	162.00	162.50	-1	1,045	-0.10%
2024/01/22	0	0.00	0.1	157.00	161.00	-0.1	1,279	-0.01%
2024/01/18	1	154.00	0	0.00	154.50	1	1,449	0.07%
2024/01/17	6	159.58	0	0.00	156.00	6	1,474	0.41%
2024/01/12	1	161.00	2	160.00	161.00	-1	1,531	-0.07%
2024/01/11	0.1	160.00	1	162.00	160.00	-0.9	1,579	-0.06%
2024/01/05	0	0.00	0.1	158.50	162.00	-0.1	1,855	-0.01%
2024/01/04	1	157.00	0	0.00	157.50	1	1,866	0.05%
2024/01/03	0	160.00	1	157.50	157.50	-1	1,894	-0.05%
2023/12/29	0	0.00	0	163.00	162.50	0	1,895	0.00%
2023/12/28	0.1	162.00	0.1	162.50	162.50	0	1,896	0.00%
2023/12/27	0	162.00	0	0.00	163.00	0	1,911	0.00%
2023/12/26	1	163.00	0	0.00	162.00	1	1,917	0.05%
2023/12/22	0.1	163.00	0	0.00	162.50	0.1	1,964	0.01%
2023/12/18	1	162.50	0	0.00	162.50	1	2,147	0.05%
2023/12/15	0	0.00	2	166.50	163.50	-2	2,153	-0.09%
2023/12/14	1	167.50	0	0.00	166.00	1	2,162	0.05%
2023/12/13	2	168.00	0.2	168.50	169.00	1.9	2,192	0.08%
2023/12/11	0	0.00	25	166.00	166.00	-25	2,184	-1.14%
2023/12/08	0	0.00	1	168.00	167.00	-1	2,174	-0.05%
2023/12/07	31.1	168.70	3	168.33	166.00	28.1	2,149	1.30%
2023/12/06	2.1	161.52	0	0.00	163.00	2.1	2,102	0.10%
2023/12/05	2	165.00	2	162.50	162.50	0	2,098	0.00%
2023/12/01	1	164.50	1	165.00	165.00	0	2,081	0.00%
2023/11/30	1	167.50	1	164.50	164.50	0	2,079	0.00%
2023/11/29	2	166.75	2.1	166.50	166.50	-0.1	2,073	0.00%
2023/11/28	0	0.00	0.1	165.50	166.00	-0.1	2,076	0.00%
2023/11/27	2	165.00	0	0.00	163.00	2	2,087	0.10%
2023/11/24	0	0.00	0.3	163.00	163.50	-0.3	2,123	-0.02%
2023/11/22	19.1	165.18	0	0.00	163.50	19.1	2,122	0.90%
2023/11/21	20	169.35	1.1	170.50	167.00	18.9	2,098	0.90%
2023/11/20	2.1	168.03	0	0.00	165.50	2.1	2,074	0.10%
2023/11/17	0	168.00	0	0.00	169.00	0	2,046	0.00%
2023/11/16	0	164.00	0	0.00	167.00	0	2,037	0.00%
2023/11/15	1	168.45	1	165.00	164.50	0	2,036	0.00%
2023/11/14	0	0.00	0.1	164.50	166.50	-0.1	2,027	0.00%
2023/11/13	1	165.50	0	0.00	166.00	1	2,018	0.05%
2023/11/10	3	162.17	0	0.00	161.00	3	2,007	0.15%
2023/11/08	4.1	172.22	1	171.00	170.50	3.1	1,934	0.16%
2023/11/06	1	168.00	1	169.00	171.00	0	1,910	0.00%
2023/11/03	1	172.50	0	0.00	171.00	1	1,890	0.05%
2023/11/02	1	172.00	11	172.18	173.50	-10	1,866	-0.54%
2023/11/01	2	166.00	0	0.00	166.00	2	1,803	0.11%
2023/10/31	14	172.82	5	173.40	168.50	9	1,760	0.51%
2023/10/30	2	169.50	0	0.00	169.50	2	1,572	0.13%
2023/10/27	1	170.50	0	0.00	169.00	1	1,579	0.06%
2023/10/26	0	0.00	1	171.00	168.50	-1	1,522	-0.07%
2023/10/24	2	167.50	4	170.88	171.50	-2	1,391	-0.14%
2023/10/18	1	173.50	2.1	171.43	171.00	-1.1	1,285	-0.09%
2023/10/17	1	171.50	1	172.49	170.50	0	1,231	0.00%
2023/10/16	2	173.00	6.3	170.83	169.00	-4.3	1,175	-0.37%
2023/10/13	2.3	166.04	2.3	163.37	166.00	-0.1	1,069	0.00%
2023/10/11	3	158.68	3	161.50	158.00	0	1,014	0.00%
2023/10/05	2	157.50	1	159.00	156.00	1	997	0.10%
2023/10/04	1.1	155.12	0	0.00	156.50	1.1	1,011	0.11%
2023/10/03	6	156.33	0	0.00	155.50	6	1,020	0.59%
2023/09/28	1	155.00	0.2	156.00	154.50	0.8	1,018	0.08%
2023/09/27	1	157.51	3	159.67	156.50	-2	1,015	-0.20%
2023/09/26	5	165.79	1	166.00	162.50	4	993	0.41%
2023/09/25	6.3	165.39	12.1	166.69	169.50	-5.8	961	-0.61%
2023/09/22	2.1	158.49	6.1	157.34	158.50	-4.1	864	-0.47%
2023/09/21	1.1	152.62	0.1	152.50	153.00	1	877	0.11%
2023/09/20	0	0.00	0.2	156.25	156.00	-0.2	899	-0.02%
2023/09/18	4.4	157.20	6.1	157.84	155.50	-1.7	926	-0.19%
2023/09/15	1	155.00	1	155.50	153.50	0	870	0.00%
2023/09/13	0.1	153.69	1	153.00	154.00	-0.9	858	-0.11%
2023/09/12	1.1	152.52	2	152.50	151.50	-1	867	-0.11%
2023/09/11	1	147.00	5	149.90	149.50	-4	876	-0.46%
2023/09/08	2	150.50	1	149.50	149.50	1	869	0.12%
2023/09/06	1	155.00	6	155.00	153.50	-5	878	-0.57%
2023/09/05	1	154.00	0	0.00	153.50	1	873	0.11%
2023/09/04	2	155.00	1	156.00	156.00	1	875	0.11%
2023/09/01	0	152.50	0	0.00	153.50	0	874	0.00%
2023/08/31	1	157.00	0	0.00	157.00	1	882	0.11%
2023/08/30	5.1	155.94	4	156.38	156.00	1.1	869	0.12%
2023/08/29	0	0.00	1	151.50	152.50	-1	831	-0.12%
2023/08/28	1.1	150.00	1	150.00	149.00	0.1	826	0.01%
2023/08/24	2.1	148.05	6	148.17	146.50	-3.9	831	-0.47%
2023/08/22	1	143.50	0	0.00	144.00	1	863	0.12%
2023/08/21	0	0.00	5	146.50	145.00	-5	875	-0.57%
2023/08/17	0.1	142.50	0	0.00	142.00	0.1	917	0.01%
2023/08/16	0	0.00	1	138.50	141.00	-1	950	-0.11%
2023/08/14	2	138.00	0	0.00	136.50	2	1,019	0.20%
2023/08/10	4	136.13	1	136.50	136.50	3	1,029	0.29%
2023/08/09	1	141.00	0	0.00	138.00	1	1,028	0.10%
2023/08/08	3	144.83	0	0.00	141.00	3	1,024	0.29%
2023/08/07	5.1	147.22	1	148.00	146.50	4.1	1,029	0.40%
2023/08/02	2.2	150.05	0	0.00	148.00	2.2	1,046	0.21%
2023/08/01	3.1	154.55	2	154.50	154.00	1.1	1,041	0.10%
2023/07/27	2	145.50	0	0.00	147.50	2	1,027	0.19%
2023/07/25	0	151.00	2	150.00	150.50	-2	1,066	-0.18%
2023/07/20	2	151.00	0	0.00	151.00	2	1,113	0.18%
2023/07/19	1	151.00	7	152.50	150.50	-6	1,130	-0.53%
2023/07/17	1	157.50	0.2	157.00	156.50	0.8	1,182	0.07%
2023/07/14	0	0.00	5	154.40	155.00	-5	1,205	-0.41%
2023/07/13	2.1	153.96	0	0.00	152.50	2.1	1,269	0.16%
2023/07/12	1	151.50	0	0.00	151.50	1	1,378	0.07%
2023/07/11	5.2	153.44	1	152.00	154.50	4.2	1,399	0.30%
2023/07/10	1	158.00	6	155.00	155.50	-5	1,455	-0.34%
2023/07/07	3	160.00	0	0.00	161.00	3	1,530	0.20%
2023/07/06	2.1	160.74	5	162.90	160.50	-2.9	1,555	-0.19%
2023/07/04	1	166.50	0	165.50	166.50	1	1,626	0.06%
2023/07/03	0	0.00	1	167.00	167.50	-1	1,708	-0.06%
2023/06/30	1	165.00	2	164.50	164.50	-1	2,067	-0.05%
2023/06/29	3	169.33	5	170.90	168.50	-2	2,118	-0.09%
2023/06/28	2.1	167.88	0	0.00	163.50	2.1	2,099	0.10%
2023/06/27	1.1	168.47	2	168.75	167.00	-0.9	2,113	-0.04%
2023/06/26	1.1	166.06	0	0.00	166.00	1.1	2,173	0.05%
2023/06/20	1	160.00	0	0.00	160.00	1	2,493	0.04%
2023/06/19	0	0.00	0	162.50	162.00	0	2,582	0.00%
2023/06/16	4	163.00	0	0.00	163.50	4	2,613	0.15%
2023/06/15	1	158.50	2	159.75	162.00	-1	2,626	-0.04%
2023/06/13	0	0.00	0	164.50	163.50	0	2,725	0.00%
2023/06/12	2	166.00	3	164.50	164.00	-1	2,911	-0.03%
2023/06/09	3	169.83	0	0.00	169.50	3	3,014	0.10%
2023/06/08	2	171.25	1	172.00	169.50	1	3,223	0.03%
2023/06/07	0	0.00	1	171.00	171.00	-1	3,461	-0.03%
2023/06/06	3	169.17	9	171.00	168.50	-6	3,643	-0.16%
2023/06/02	1	173.50	0	0.00	172.50	1	3,764	0.03%
2023/05/30	2	174.25	0	0.00	172.50	2	3,898	0.05%
2023/05/29	1	172.50	3	175.33	176.50	-2	4,025	-0.05%
2023/05/26	4	170.75	0	0.00	170.00	4	4,130	0.10%
2023/05/25	1	173.50	0	0.00	172.00	1	4,141	0.02%
2023/05/23	3	175.33	3	176.17	176.00	0	4,181	0.00%
2023/05/22	1	174.00	0	0.00	172.00	1	4,164	0.02%
2023/05/19	8	170.50	11.2	170.12	171.50	-3.2	4,139	-0.08%
2023/05/18	4	167.00	3	166.83	165.50	1	4,094	0.02%
2023/05/17	3	164.50	4	163.50	165.00	-1	4,078	-0.02%
2023/05/16	0	0.00	1	166.00	162.50	-1	4,095	-0.02%
2023/05/11	2.1	159.14	0	0.00	158.00	2.1	4,145	0.05%
2023/05/10	1	163.50	0	0.00	163.00	1	4,139	0.02%
2023/05/09	3	163.17	0	0.00	163.00	3	4,131	0.07%
2023/05/05	0	0.00	4	164.38	164.00	-4	4,142	-0.10%
2023/05/03	3	159.67	2	161.00	160.50	1	4,158	0.02%
2023/05/02	0	0.00	2	167.75	165.00	-2	4,156	-0.05%
2023/04/28	3	162.00	0	0.00	165.50	3	4,148	0.07%
2023/04/26	1	159.00	1	160.50	161.00	0	4,114	0.00%
2023/04/25	0	0.00	1	167.00	161.50	-1	4,100	-0.02%
2023/04/24	1	167.00	0	0.00	167.50	1	4,072	0.02%
2023/04/21	8	167.06	2	166.00	166.00	6	4,060	0.15%
2023/04/20	5	174.00	6	173.58	172.00	-1	4,022	-0.02%
2023/04/19	4	180.00	2	182.75	177.00	2	4,002	0.05%
2023/04/18	7	185.14	3	184.84	180.50	4	3,973	0.10%
2023/04/17	3	182.86	2	186.50	181.00	1	3,910	0.03%
2023/04/14	5	177.10	2	177.25	177.00	3	3,800	0.08%
2023/04/13	1	177.00	0.5	182.00	176.00	0.5	3,775	0.01%
2023/04/12	2	186.22	4.3	186.33	185.50	-2.3	3,699	-0.06%
2023/04/11	1	181.00	0	0.00	183.00	1	3,611	0.03%
2023/04/10	5.2	181.02	4	179.63	181.50	1.2	3,589	0.03%
2023/04/07	0.3	180.00	1	180.50	179.50	-0.7	3,559	-0.02%
2023/04/06	2.3	177.61	8	177.56	178.50	-5.7	3,554	-0.16%
2023/03/31	17	181.06	19.8	181.94	175.00	-2.7	3,468	-0.08%
2023/03/30	2.3	174.27	4.7	172.59	175.00	-2.5	3,112	-0.08%
2023/03/29	0	167.50	0	0.00	166.00	0	3,048	0.00%
2023/03/28	2	167.25	1.1	167.55	167.50	0.9	3,054	0.03%
2023/03/27	7.2	167.57	3	168.33	172.00	4.2	3,031	0.14%
2023/03/24	3	174.00	4.2	174.86	173.50	-1.2	2,968	-0.04%
2023/03/23	14	174.75	4.1	173.85	173.00	9.9	2,888	0.34%
2023/03/22	0.2	165.00	0	0.00	170.00	0.2	2,630	0.01%
2023/03/21	1	162.50	0	0.00	162.50	1	2,556	0.04%
2023/03/20	0.5	162.10	0.2	162.50	162.00	0.3	2,536	0.01%
2023/03/16	0.1	165.50	1	166.00	162.50	-0.9	2,514	-0.04%
2023/03/15	7	171.57	6	167.25	166.00	1	2,548	0.04%
2023/03/14	6	171.67	4.4	170.84	168.00	1.6	2,442	0.07%
2023/03/13	7.3	167.86	12	168.29	173.00	-4.7	2,377	-0.20%
2023/03/10	10.2	168.94	6.6	168.23	164.00	3.6	2,257	0.16%
2023/03/09	3.7	164.32	5	166.73	173.50	-1.4	2,112	-0.06%
2023/03/08	2	156.00	14	157.79	158.00	-12	2,066	-0.58%
2023/03/07	4	152.88	0	0.00	151.00	4	2,078	0.19%
2023/03/06	7	157.50	8.2	158.77	156.50	-1.2	2,044	-0.06%
2023/03/03	2	155.50	0	0.00	155.50	2	1,985	0.10%
2023/03/02	4	155.00	3	155.33	156.00	1	1,966	0.05%
2023/03/01	12.1	155.00	11	155.50	155.00	1.1	1,923	0.06%
2023/02/24	3	154.33	4	152.00	149.50	-1	1,792	-0.06%
2023/02/23	0	0.00	3	146.67	146.00	-3	1,678	-0.18%
2023/02/22	3	141.67	0.1	142.00	142.50	2.9	1,661	0.17%
2023/02/21	3	146.17	2	147.00	144.50	1	1,668	0.06%
2023/02/16	0	0.00	2	141.75	143.00	-2	1,825	-0.11%
2023/02/15	1	139.00	0	0.00	139.50	1	1,891	0.05%
2023/02/14	1	143.50	3	142.49	140.50	-2	1,903	-0.11%
2023/02/13	0	0.00	2	141.75	143.50	-2	1,905	-0.10%
2023/02/10	1	136.00	0.1	140.00	136.00	0.9	1,901	0.05%
2023/02/09	4.1	138.89	0	0.00	138.50	4.1	1,912	0.21%
2023/02/08	0	0.00	1	143.50	142.50	-1	1,912	-0.05%
2023/02/07	0	0.00	1	141.50	141.50	-1	1,923	-0.05%
2023/02/03	4	142.00	1	140.50	139.50	3	2,016	0.15%
2023/02/02	1	143.00	2.1	143.95	143.50	-1.1	2,005	-0.05%
2023/01/31	1	140.50	0	0.00	140.00	1	1,996	0.05%
2023/01/16	0	0.00	1	132.00	132.00	-1	2,022	-0.05%
2023/01/12	0	0.00	4	134.00	133.00	-4	2,092	-0.19%
2023/01/11	4	135.00	0	0.00	134.00	4	2,172	0.18%
2023/01/10	0	0.00	1.1	135.42	135.50	-1.1	2,204	-0.05%
2023/01/09	0	0.00	0.1	136.00	134.50	-0.1	2,237	0.00%
2023/01/06	1	132.00	0	0.00	132.00	1	2,263	0.05%
2023/01/05	0	0.00	2	134.50	131.50	-2	2,299	-0.09%
2023/01/04	2	135.25	0	0.00	133.00	2	2,340	0.09%
2023/01/03	0	0.00	2	134.00	136.00	-2	2,390	-0.08%
2022/12/29	0	0.00	1	135.50	134.50	-1	2,458	-0.04%
2022/12/28	2	138.50	1	135.00	134.00	1	2,478	0.04%
2022/12/26	2.2	142.09	3	141.33	142.50	-0.8	2,484	-0.03%
2022/12/23	1	136.40	1	135.50	136.50	0	2,460	0.00%
2022/12/22	2	135.50	24.2	139.56	135.00	-22.2	2,477	-0.90%
2022/12/21	1	135.00	0	0.00	135.00	1	2,494	0.04%
2022/12/20	0	0.00	2	136.00	133.00	-2	2,511	-0.08%
2022/12/19	1	139.50	0	0.00	139.00	1	2,526	0.04%
2022/12/15	1	137.00	1	136.00	136.00	0	2,540	0.00%
2022/12/12	0	0.00	1	136.00	137.50	-1	2,594	-0.04%
2022/12/09	24	141.15	3	137.33	138.00	21	2,663	0.79%
2022/12/07	3	146.67	5	143.80	140.00	-2	2,731	-0.07%
2022/12/06	4	146.50	5.6	147.63	147.00	-1.6	2,655	-0.06%
2022/12/05	0.1	146.50	0.3	145.50	146.00	-0.2	2,591	-0.01%
2022/12/02	5.3	147.19	4	146.88	147.00	1.3	2,559	0.05%
2022/12/01	4	140.88	2.2	142.94	144.50	1.8	2,506	0.07%
2022/11/30	4.6	138.81	2.1	137.62	137.50	2.5	2,474	0.10%
2022/11/29	2.4	132.06	5.1	132.01	135.50	-2.7	2,414	-0.11%
2022/11/24	0	0.00	3	126.17	127.00	-3	2,570	-0.12%
2022/11/22	2	126.00	2	124.50	124.50	0	2,629	0.00%
2022/11/18	2	127.25	2	126.50	126.00	0	2,778	0.00%
2022/11/17	2.1	127.55	0	0.00	128.50	2.1	2,805	0.07%
2022/11/16	6	127.75	5	127.50	126.50	1	2,871	0.03%
2022/11/15	0	0.00	3	133.00	135.00	-3	2,832	-0.11%
2022/11/14	3	128.00	2	129.25	133.00	1	2,900	0.03%
2022/11/11	34	124.91	35	125.69	124.00	-1	2,912	-0.03%
2022/11/10	3	121.50	1	123.00	123.00	2	2,885	0.07%
2022/11/09	2	123.75	1	122.50	122.50	1	2,989	0.03%
2022/11/08	1	125.00	1	123.00	120.50	0	3,065	0.00%
2022/11/07	2	122.50	3	120.83	120.50	-1	3,148	-0.03%
2022/11/04	2	119.50	2	120.25	120.50	0	3,254	0.00%
2022/11/03	1	120.50	0	0.00	120.00	1	3,337	0.03%
2022/11/02	0	0.00	2	121.00	119.50	-2	3,502	-0.06%
2022/11/01	3	120.67	2	120.00	119.50	1	3,652	0.03%
2022/10/31	2	114.00	2	115.00	114.50	0	3,643	0.00%
2022/10/27	0	0.00	3	114.50	114.00	-3	4,041	-0.07%
2022/10/26	2	110.75	1	112.50	111.00	1	4,143	0.02%
2022/10/25	1	112.00	6	112.67	111.00	-5	4,256	-0.12%
2022/10/24	3	112.83	9	113.22	112.00	-6	4,354	-0.14%
2022/10/21	1	113.00	1	111.50	111.50	0	4,502	0.00%
2022/10/20	1	117.00	1	115.50	115.50	0	4,538	0.00%
2022/10/19	4	124.25	4	125.50	120.50	0	4,539	0.00%
2022/10/18	2	121.25	1	119.50	119.50	1	4,483	0.02%
2022/10/14	11	123.45	15	123.10	123.50	-4	4,512	-0.09%
2022/10/13	0.2	119.81	12	120.63	116.00	-11.8	4,537	-0.26%
2022/10/12	5	123.30	1	125.50	125.00	4	4,543	0.09%
2022/10/11	4	125.63	4	125.00	127.00	0	4,555	0.00%
2022/10/07	7.1	136.78	1	137.00	135.00	6.1	4,555	0.13%
2022/10/06	1	144.50	1.1	145.50	145.50	-0.1	4,600	0.00%
2022/10/05	1	145.50	0	0.00	144.00	1	4,789	0.02%
2022/10/04	1	143.50	0	0.00	144.50	1	4,848	0.02%
2022/10/03	1	138.00	4.2	139.18	141.00	-3.2	4,953	-0.06%
2022/09/30	1.1	135.12	3	139.00	140.00	-1.9	5,024	-0.04%
2022/09/29	2	139.57	2	141.00	138.00	0	5,105	0.00%
2022/09/28	11.1	141.20	4	139.63	137.50	7.1	5,130	0.14%
2022/09/27	1	145.00	2	145.50	147.50	-1	5,130	-0.02%
2022/09/26	6	145.00	7	146.64	143.50	-1	5,131	-0.02%
2022/09/23	3	155.17	1	153.50	153.50	2	5,142	0.04%
2022/09/22	4	152.88	0.2	154.50	157.00	3.8	5,139	0.07%
2022/09/21	1	153.97	0	0.00	153.00	1	5,139	0.02%
2022/09/20	2.1	153.76	1	155.50	155.50	1.1	5,150	0.02%
2022/09/19	2	149.01	0	0.00	153.50	2	5,174	0.04%
2022/09/16	4.1	150.62	3	149.17	152.50	1.1	5,239	0.02%
2022/09/15	11.1	152.13	2	153.00	149.00	9.1	5,231	0.17%
2022/09/14	3	158.00	1	158.50	158.50	2	5,260	0.04%
2022/09/13	0	162.50	0	0.00	161.00	0	5,409	0.00%
2022/09/12	1	164.00	0	0.00	164.00	1	5,500	0.02%
2022/09/08	3	161.68	3	162.33	164.00	0	5,602	0.00%
2022/09/07	2	161.25	4	161.50	160.00	-2	5,685	-0.04%
2022/09/06	9	165.72	3	167.33	163.00	6	5,881	0.10%
2022/09/05	15	173.17	4	174.25	170.00	11	6,038	0.18%
2022/09/02	5	178.20	10	179.75	176.00	-5	6,005	-0.08%
2022/09/01	7	176.29	0.2	175.00	174.00	6.8	5,881	0.12%
2022/08/31	2.2	175.55	17.1	177.63	180.00	-14.9	5,852	-0.25%
2022/08/30	4	171.75	6	172.92	174.50	-2	5,890	-0.03%
2022/08/29	9.2	168.58	4.1	167.49	169.50	5.1	5,983	0.09%
2022/08/26	12.1	176.85	3.6	179.41	173.50	8.6	5,984	0.14%
2022/08/24	1.2	174.17	1	175.00	173.00	0.2	5,889	0.00%
2022/08/23	1.1	175.64	14.1	173.11	172.50	-13	5,924	-0.22%
2022/08/22	16	173.28	0	0.00	170.00	16	5,924	0.27%
2022/08/19	12	175.25	17	177.03	179.50	-5	5,947	-0.08%
2022/08/18	3.1	172.14	10	172.75	173.00	-6.9	5,835	-0.12%
2022/08/17	1	169.50	2.2	168.50	167.50	-1.2	5,779	-0.02%
2022/08/16	15.1	172.93	9	172.78	169.50	6.1	5,806	0.10%
2022/08/15	11	169.95	9	171.06	171.50	2	5,701	0.04%
2022/08/12	15.3	170.56	18	170.69	171.00	-2.7	5,614	-0.05%
2022/08/11	13	167.65	17	168.79	170.50	-4	5,511	-0.07%
2022/08/10	9	168.17	6	168.08	164.50	3	5,417	0.06%
2022/08/09	17	168.65	19	169.32	168.00	-2	5,347	-0.04%
2022/08/08	7	165.64	11	166.41	170.00	-4	5,179	-0.08%
2022/08/05	7	161.64	9	162.00	162.50	-2	5,029	-0.04%
2022/08/04	12	157.04	16	157.38	159.50	-4	4,991	-0.08%
2022/08/03	22	165.20	16	165.00	159.50	6	4,896	0.12%
2022/08/02	6	160.50	7	162.43	163.50	-1	4,624	-0.02%
2022/08/01	9	164.28	8	164.81	161.50	1	4,579	0.02%
2022/07/29	4	161.88	5	162.00	161.00	-1	4,486	-0.02%
2022/07/28	4.3	158.52	10	157.25	159.00	-5.7	4,410	-0.13%
2022/07/27	2	152.00	2	151.25	151.50	0	4,254	0.00%
2022/07/26	4	147.88	0	0.00	146.50	4	4,206	0.10%
2022/07/22	5	156.40	1.1	156.93	153.00	3.9	4,242	0.09%
2022/07/21	2	156.00	6	155.42	157.50	-4	4,252	-0.09%
2022/07/20	5	151.40	5	150.50	152.00	0	4,242	0.00%
2022/07/19	3.1	153.84	1	154.00	152.00	2.1	4,229	0.05%
2022/07/18	7	159.29	4	158.38	157.00	3	4,261	0.07%
2022/07/15	2	157.50	1	157.50	157.50	1	4,251	0.02%
2022/07/14	8	154.56	9	155.39	159.50	-1	4,223	-0.02%
2022/07/13	23	161.54	23	160.87	156.00	0	4,166	0.00%
2022/07/12	4	150.38	4	150.38	153.50	0	4,049	0.00%
2022/07/11	16	153.56	13	153.19	155.00	3	4,060	0.07%
2022/07/08	9	146.83	7	148.79	152.50	2	3,974	0.05%
2022/07/07	2	134.00	4	137.38	139.00	-2	3,924	-0.05%
2022/07/06	4	129.38	7	132.50	126.50	-3	3,872	-0.08%
2022/07/05	1	137.00	1	136.00	137.00	0	3,871	0.00%
2022/07/04	1	138.00	2	142.75	138.00	-1	3,995	-0.03%
2022/07/01	3	149.67	1	157.00	140.00	2	4,071	0.05%
2022/06/30	2	157.50	2	164.50	152.50	0	4,110	0.00%
2022/06/29	1	159.00	1	160.50	165.00	0	4,217	0.00%
2022/06/28	1	163.00	2	163.75	162.00	-1	4,276	-0.02%
2022/06/27	5	165.60	7	162.64	167.50	-2	4,341	-0.05%
2022/06/24	8	156.63	4	158.13	162.00	4	4,401	0.09%
2022/06/23	2	159.00	4	158.13	158.50	-2	4,475	-0.04%
2022/06/22	4	163.88	4	167.88	157.50	0	4,737	0.00%
2022/06/21	15	172.87	16.3	174.10	174.50	-1.3	4,993	-0.03%
2022/06/20	7	174.07	14	173.43	175.00	-7	4,977	-0.14%
2022/06/17	5	171.40	9	171.39	174.00	-4	4,936	-0.08%
2022/06/16	4	172.25	5	174.99	169.00	-1	4,982	-0.02%
2022/06/15	6	174.00	6	171.42	169.50	0	5,024	0.00%
2022/06/14	2.3	170.17	2	173.00	173.00	0.3	4,864	0.01%
2022/06/13	1	163.00	2	165.00	165.50	-1	4,663	-0.02%
2022/06/10	5	165.70	1	166.00	163.50	4	4,645	0.09%
2022/06/08	2	169.50	1.1	168.00	168.00	1	4,627	0.02%
2022/06/07	1	167.00	2.5	165.70	168.00	-1.5	4,564	-0.03%
2022/06/06	0	0.00	1	160.50	157.50	-1	4,476	-0.02%
2022/06/02	0.1	157.00	0	0.00	156.00	0.1	4,511	0.00%
2022/06/01	2	157.25	0	0.00	156.50	2	4,580	0.04%
2022/05/31	14	158.96	3	159.17	158.00	11	4,717	0.23%
2022/05/30	4	155.25	3	157.33	157.50	1	4,666	0.02%
2022/05/27	1	150.50	4	150.25	150.50	-3	4,616	-0.06%
2022/05/24	2	147.00	12	145.58	138.00	-10	4,635	-0.22%
2022/05/23	5	145.50	0.2	143.52	142.50	4.8	4,598	0.10%
2022/05/20	0.1	142.50	5	143.50	142.50	-4.9	4,629	-0.11%
2022/05/18	11	144.91	1	145.00	142.00	10	4,660	0.21%
2022/05/16	1	135.00	2	136.50	137.50	-1	4,696	-0.02%
2022/05/13	0	0.00	2	135.50	134.50	-2	4,725	-0.04%
2022/05/12	3	131.50	1	131.00	130.50	2	4,779	0.04%
2022/05/11	0	135.25	0	0.00	135.00	0	4,842	0.00%
2022/05/10	0	135.50	0	0.00	140.00	0	4,924	0.00%
2022/05/09	2	137.50	2	138.00	136.00	0	5,033	0.00%
2022/05/06	2	144.00	1	146.00	146.00	1	5,039	0.02%
2022/05/05	4.2	155.54	5	154.90	152.00	-0.8	5,093	-0.02%
2022/05/04	2	149.00	1	150.50	150.50	1	5,156	0.02%
2022/04/29	3	149.17	1	149.50	148.50	2	5,309	0.04%
2022/04/28	3.1	146.40	0	0.00	145.00	3.1	5,334	0.06%
2022/04/27	4	152.25	4	150.75	155.00	0	5,350	0.00%
2022/04/25	2	154.50	3	155.00	156.00	-1	5,505	-0.02%
2022/04/22	6.1	164.89	4	161.88	161.00	2.1	5,508	0.04%
2022/04/19	2	172.25	3	170.50	170.50	-1	5,625	-0.02%
2022/04/18	4	168.50	5	167.30	167.00	-1	5,661	-0.02%
2022/04/15	10	166.35	16	170.38	166.00	-6	5,602	-0.11%
2022/04/14	12	182.88	6	182.92	182.00	6	5,580	0.11%
2022/04/13	6	182.67	5	185.20	180.00	1	5,552	0.02%
2022/04/12	2	182.50	1	181.00	181.00	1	5,533	0.02%
2022/04/11	11	189.41	13	189.96	184.50	-2	5,497	-0.04%
2022/04/08	12	189.71	6	191.66	191.50	6	5,460	0.11%
2022/04/07	8	191.25	10	189.70	185.50	-2	5,316	-0.04%
2022/04/06	1	188.00	4	191.75	194.50	-3	5,224	-0.06%
2022/04/01	4.1	191.83	5	192.50	188.50	-0.9	5,154	-0.02%
2022/03/31	3	187.33	6.2	190.23	190.00	-3.2	5,047	-0.06%
2022/03/30	4	193.00	4	193.88	191.50	0	4,984	0.00%
2022/03/29	11	190.95	20.5	191.24	192.50	-9.5	4,939	-0.19%
2022/03/28	12	193.00	10.1	194.44	196.00	1.9	5,141	0.04%
2022/03/25	19.4	194.59	23.1	193.68	193.00	-3.7	5,235	-0.07%
2022/03/24	31	188.37	27.1	189.21	189.50	3.9	5,126	0.08%
2022/03/23	9	176.78	6	178.83	178.50	3	5,043	0.06%
2022/03/22	4	169.75	9	171.22	172.00	-5	5,159	-0.10%
2022/03/21	14.2	171.97	18	171.11	170.00	-3.8	5,398	-0.07%
2022/03/18	31	163.52	26	163.63	166.00	5	5,608	0.09%
2022/03/17	11	157.18	15	157.84	161.50	-4	5,845	-0.07%
2022/03/16	6.1	146.53	6	146.92	147.00	0.1	6,157	0.00%
2022/03/15	3	147.32	1	143.50	143.00	2	6,282	0.03%
2022/03/14	2	150.75	1	152.00	152.00	1	6,503	0.02%
2022/03/11	4	149.00	4	150.25	150.50	0	6,564	0.00%
2022/03/10	2	150.75	5	153.50	153.00	-3	6,588	-0.05%
2022/03/08	2	142.25	2	144.25	142.00	0	6,692	0.00%
2022/03/07	9.3	149.64	0	0.00	146.00	9.3	6,859	0.14%
2022/03/04	8.1	165.11	12	169.42	161.00	-3.9	6,884	-0.06%
2022/03/03	2.1	158.81	0	161.00	158.00	2.1	6,781	0.03%
2022/03/02	4	156.25	6	157.42	157.00	-2	6,852	-0.03%
2022/03/01	2	158.75	0	0.00	158.00	2	7,028	0.03%
2022/02/25	2	152.00	0	0.00	152.00	2	7,185	0.03%
2022/02/24	5.1	147.95	0	0.00	147.00	5.1	7,251	0.07%
2022/02/23	0	0.00	0.1	158.05	158.00	-0.1	7,316	0.00%
2022/02/22	1.1	154.55	6	155.25	155.50	-4.9	7,547	-0.06%
2022/02/21	1.2	162.75	2	163.00	161.50	-0.8	7,606	-0.01%
2022/02/18	4	162.50	0	0.00	164.00	4	7,746	0.05%
2022/02/17	2	161.50	2	163.25	162.50	0	7,779	0.00%
2022/02/16	1	162.50	3	162.83	160.50	-2	7,840	-0.03%
2022/02/14	5.1	159.71	2	159.25	159.00	3.1	7,875	0.04%
2022/02/11	6	164.83	12	167.58	169.50	-6	7,904	-0.08%
2022/02/10	8	170.44	4	170.25	168.00	4	7,850	0.05%
2022/02/09	7	169.93	5	171.69	168.00	2	7,817	0.03%
2022/02/08	7	162.85	5	161.70	162.00	2	7,739	0.03%
2022/02/07	7	159.57	7	164.86	166.50	0	7,761	0.00%
2022/01/26	2.1	165.94	2	168.25	167.00	0.1	7,763	0.00%
2022/01/25	8	167.15	6	172.50	165.00	2	8,010	0.03%
2022/01/24	0	171.63	2	170.00	182.00	-2	8,091	-0.02%
2022/01/21	2	182.25	2	181.75	178.00	0	8,263	0.00%
2022/01/20	4	190.88	1	185.00	185.50	3	8,419	0.04%
2022/01/19	15	195.80	11	197.05	196.00	4	8,409	0.05%
2022/01/18	2	200.25	5.1	206.73	196.50	-3.1	8,322	-0.04%
2022/01/17	4	193.50	1	193.56	194.50	3	8,188	0.04%
2022/01/14	3	188.00	5	191.20	195.00	-2	8,172	-0.02%
2022/01/13	2	179.22	4	190.00	190.00	-2	8,114	-0.02%
2022/01/12	2	178.50	6	177.42	183.00	-4	8,051	-0.05%
2022/01/11	8	190.62	3	184.00	182.50	5	8,002	0.06%
2022/01/10	0	0.00	2	198.50	202.50	-2	7,932	-0.03%
2022/01/07	7.5	191.73	1	193.99	189.50	6.5	7,931	0.08%
2022/01/06	1	209.50	0	0.00	209.00	1	7,883	0.01%
2022/01/05	1	213.00	0	0.00	211.50	1	7,914	0.01%
2022/01/04	0	0.00	0.3	212.50	213.00	-0.3	7,936	0.00%
2022/01/03	0	0.00	0.1	215.50	212.00	-0.1	7,925	0.00%
2021/12/30	0	0.00	1	212.00	214.50	-1	7,919	-0.01%
2021/12/29	0	0.00	3	212.00	209.00	-3	7,918	-0.04%
2021/12/28	1	211.01	0.5	212.31	211.00	0.5	7,912	0.01%
2021/12/27	0	0.00	1	214.00	215.00	-1	7,905	-0.01%
2021/12/24	1	211.00	0	0.00	211.00	1	7,896	0.01%
2021/12/23	1	216.00	4	216.00	213.50	-3	7,881	-0.04%
2021/12/22	22	221.16	18.1	221.11	220.50	3.9	7,867	0.05%
2021/12/21	14.1	213.26	10.1	213.53	213.00	4	7,563	0.05%
2021/12/20	15	216.00	17.1	213.52	208.00	-2.1	7,314	-0.03%
2021/12/17	25.1	212.65	20	213.48	217.50	5.1	7,101	0.07%
2021/12/16	9	206.72	15.2	214.47	216.00	-6.2	6,839	-0.09%
2021/12/15	22.1	193.30	27.1	192.45	196.50	-5	6,588	-0.08%
2021/12/14	48.1	199.59	28	188.18	194.50	20.1	6,288	0.32%
2021/12/13	25	194.92	33	200.74	204.50	-8	5,920	-0.14%
2021/12/10	14.1	185.48	15	189.07	186.00	-0.9	5,557	-0.02%
2021/12/09	12	179.88	8	179.38	177.50	4	5,176	0.08%
2021/12/08	14	175.32	17	178.56	182.50	-3	5,027	-0.06%
2021/12/07	3	167.00	0	0.00	166.00	3	4,775	0.06%
2021/12/06	2	162.50	1.1	163.66	165.00	0.9	4,693	0.02%
2021/12/03	3	160.00	2	160.25	162.00	1	4,643	0.02%
2021/12/02	6	163.83	7	163.71	160.00	-1	4,593	-0.02%
2021/12/01	9.2	153.64	14.7	151.50	160.00	-5.6	4,451	-0.12%
2021/11/30	4	176.13	5.1	169.99	168.00	-1.1	4,211	-0.03%
2021/11/29	1.1	169.73	0	169.50	170.00	1.1	4,107	0.03%
2021/11/26	2	168.25	60	167.17	170.00	-58	4,028	-1.44%
2021/11/25	10	182.40	6	179.25	175.00	4	3,948	0.10%
2021/11/24	4	176.50	12	181.25	183.00	-8	3,734	-0.22%
2021/11/23	10	173.45	4	171.75	166.50	6	3,525	0.17%
2021/11/22	1	176.00	1	180.00	173.00	0	3,419	0.00%
2021/11/19	1	178.00	3.2	175.11	180.00	-2.2	3,292	-0.07%
2021/11/18	1.2	169.86	3.2	168.31	164.00	-2	3,025	-0.07%
2021/11/17	2.1	165.36	10.1	169.39	171.00	-8	2,917	-0.27%
2021/11/16	19	179.74	2.2	180.70	179.00	16.8	2,747	0.61%
2021/11/15	0.2	166.82	0.3	172.99	180.00	-0.1	2,678	-0.01%
2021/11/12	0.1	163.00	0.6	159.75	164.00	-0.5	2,580	-0.02%
2021/11/11	1.1	149.64	0.1	150.00	152.50	1	2,493	0.04%
2021/11/10	0.1	155.00	0	153.25	154.50	0.1	2,433	0.00%
2021/11/09	0	0.00	1	146.50	145.00	-1	2,330	-0.04%
2021/11/08	0	0.00	5.1	151.98	150.00	-5.1	2,286	-0.22%
2021/11/05	0	142.50	12	140.68	144.50	-11.9	2,213	-0.54%
2021/11/04	2.1	146.14	0.1	152.50	140.50	2	2,155	0.09%
2021/11/03	1	135.00	1	140.01	145.00	0	2,053	0.00%
2021/11/02	49	144.01	35	133.74	132.00	14	1,962	0.71%
2021/11/01	18	132.39	25	136.20	136.50	-7	1,616	-0.43%
2021/10/29	3	119.17	23.2	119.28	124.50	-20.2	1,427	-1.41%
2021/10/28	24	113.42	40.3	113.49	113.50	-16.3	1,172	-1.39%
2021/10/27	0	0.00	2	103.50	103.50	-2	946	-0.21%
2021/10/26	2	91.95	1	93.30	94.30	1	880	0.11%
2021/10/25	1	91.80	2	92.10	92.40	-1	858	-0.12%
2021/10/22	0	0.00	9	91.49	92.10	-9	854	-1.05%
2021/10/21	3.1	89.54	4	88.73	89.70	-1	874	-0.11%
2021/10/20	4.2	89.56	6	90.41	90.30	-1.8	844	-0.22%
2021/10/19	3	86.70	1	88.30	89.00	2	807	0.25%
2021/10/18	1	85.10	1	85.40	85.40	0	770	0.00%
2021/10/15	0	0.00	2.1	83.50	85.00	-2.1	750	-0.29%
2021/10/14	0	0.00	1	83.20	83.30	-1	724	-0.14%
2021/10/13	2	82.10	0	0.00	83.00	2	692	0.29%
2021/10/12	0	0.00	5	81.10	80.20	-5	649	-0.77%
2021/10/08	5	77.50	0	0.00	77.50	5	604	0.83%
2021/10/07	6	77.53	1	78.00	77.70	5	599	0.83%
2021/10/06	1	77.60	2	76.75	77.10	-1	593	-0.17%
2021/10/04	1	74.70	0	0.00	74.70	1	590	0.17%
2021/09/29	3	80.33	3	77.50	77.50	0	556	0.00%
2021/09/28	2	79.20	2	79.00	79.30	0	524	0.00%
2021/09/24	0	0.00	2	78.50	78.50	-2	485	-0.41%
2021/09/23	1	78.30	0	0.00	78.50	1	466	0.21%
2021/09/22	1	77.50	6	77.55	76.50	-5	437	-1.14%
2021/09/15	1	76.20	2	73.50	76.40	-1	369	-0.27%
2021/09/10	0	0.00	4	72.50	72.40	-4	337	-1.18%
2021/09/07	1	72.10	0	72.60	71.90	1	330	0.29%
2021/09/06	0	0.00	0.1	71.60	71.60	-0.1	328	-0.02%
2021/09/03	0	0.00	1.1	72.60	72.60	-1.1	323	-0.32%
2021/09/02	2	72.00	0	0.00	71.20	2	321	0.62%
2021/09/01	2	73.50	0	0.00	74.00	2	309	0.65%
2021/08/31	2	72.60	1	73.40	74.00	1	296	0.34%
2021/08/30	0.2	71.10	0.1	71.30	71.10	0.1	273	0.05%
2021/08/26	0.5	67.90	0	0.00	67.90	0.5	267	0.17%
2021/08/19	5	67.00	11	67.05	67.10	-6	268	-2.23%
2021/08/18	2.2	67.13	0	0.00	68.30	2.2	266	0.81%
2021/08/17	0.3	67.80	0	0.00	67.80	0.3	265	0.12%
2021/08/13	4	68.80	0	0.00	68.50	4	264	1.51%
2021/08/11	7.1	70.03	0	0.00	70.00	7.1	261	2.71%
2021/08/10	0.1	70.70	0	0.00	70.70	0.1	261	0.03%
2021/08/06	0	0.00	7	74.09	72.70	-7	262	-2.68%
2021/08/05	0	0.00	1.1	71.91	71.90	-1.1	258	-0.42%
2021/08/03	0	0.00	14	69.56	69.50	-14	265	-5.28%
2021/07/30	7	68.33	0	0.00	67.80	7	266	2.63%
2021/07/28	8	68.09	0	0.00	68.50	8	263	3.04%
2021/07/27	7	72.21	17	71.68	72.00	-10	258	-3.88%
2021/07/26	7	68.81	0	0.00	68.70	7	210	3.33%
2021/07/23	1	68.10	0	0.00	68.10	1	209	0.48%
2021/07/22	6	68.50	0	0.00	68.20	6	212	2.83%
2021/07/20	1.1	68.89	0	0.00	69.00	1.1	214	0.51%
2021/07/13	0.1	69.40	0	0.00	69.40	0.1	243	0.02%
2021/07/12	0	0.00	1	70.40	70.70	-1	243	-0.41%
2021/07/09	1	71.40	3	71.90	70.70	-2	243	-0.82%
2021/07/05	3	69.37	0	0.00	69.50	3	247	1.21%
2021/07/01	0	0.00	2	69.00	68.70	-2	262	-0.76%
2021/06/30	1	67.90	0	0.00	68.00	1	262	0.38%
2021/06/29	0	0.00	6	68.20	67.90	-6	265	-2.26%
2021/06/24	0	0.00	2	67.50	67.40	-2	269	-0.74%
2021/06/23	1	66.30	0	0.00	66.80	1	271	0.37%
2021/06/21	2	65.20	0.3	65.00	65.20	1.8	275	0.63%
2021/06/17	4.1	66.60	0	0.00	66.90	4.1	278	1.47%
2021/06/16	1.1	67.17	0	0.00	66.90	1.1	282	0.38%
2021/06/15	3	67.30	0	0.00	67.30	3	284	1.05%
2021/06/11	0.1	66.94	0	0.00	66.70	0.1	286	0.03%
2021/06/09	0.1	66.30	0	0.00	65.90	0.1	290	0.04%
2021/06/08	0.1	66.02	0	0.00	65.70	0.1	291	0.02%
2021/06/03	0	66.15	0	0.00	66.60	0	298	0.01%
2021/06/02	0	66.10	0	0.00	66.00	0	303	0.00%
2021/05/25	0	0.00	2	64.50	64.30	-2	320	-0.62%
2021/05/24	0	0.00	1	64.00	64.00	-1	325	-0.31%
2021/05/20	1	63.00	0	0.00	62.70	1	349	0.29%
2021/05/19	0	0.00	1	62.80	62.90	-1	360	-0.28%
2021/05/18	0	0.00	4	62.30	63.00	-4	365	-1.09%
2021/05/17	0	61.90	0	0.00	59.20	0	367	0.00%
2021/05/12	2	65.30	0	0.00	61.80	2	360	0.56%
2021/05/11	3	66.93	0	0.00	66.80	3	350	0.86%
2021/05/05	1	69.30	0	0.00	69.30	1	356	0.28%
2021/05/04	2	68.30	0	0.00	70.00	2	358	0.56%
2021/05/03	1	71.50	0	0.00	71.20	1	354	0.28%
2021/04/29	0.1	73.40	0	0.00	73.40	0.1	355	0.03%
2021/04/27	2	72.50	0	0.00	72.50	2	418	0.48%
2021/04/23	1	72.80	1.4	72.59	72.60	-0.4	464	-0.10%
2021/04/22	4.1	74.71	2.5	73.69	73.20	1.6	461	0.34%
2021/04/21	0	0.00	0	75.74	75.30	0	457	0.00%
2021/04/20	2	76.00	0	0.00	76.00	2	457	0.44%
2021/04/19	1	75.90	1	76.30	76.00	0	457	0.00%
2021/04/15	0	0.00	10	72.40	73.10	-10	453	-2.20%
2021/04/14	4	72.25	0	0.00	72.70	4	453	0.88%
2021/04/13	0	0.00	1	74.90	74.00	-1	448	-0.22%
2021/04/12	2	76.00	1	75.40	75.60	1	444	0.23%
2021/04/09	15	75.26	0	0.00	74.90	15	439	3.42%
2021/04/08	3	75.90	0	0.00	75.60	3	433	0.69%
2021/04/01	5	73.30	0	0.00	72.50	5	418	1.20%
2021/03/23	1	73.20	0	0.00	73.30	1	402	0.25%
2021/03/22	0.1	73.90	0	0.00	73.90	0.1	399	0.03%
2021/03/19	2	74.50	0	0.00	74.90	2	399	0.50%
2021/03/17	0	0.00	1	75.80	75.80	-1	395	-0.25%
2021/03/16	0	0.00	1	76.00	76.00	-1	394	-0.25%
2021/03/15	1	74.80	0	0.00	74.80	1	394	0.25%
2021/03/12	1	75.40	0	0.00	75.40	1	396	0.25%
2021/03/09	3	73.17	0	0.00	74.40	3	410	0.73%
2021/03/08	1	75.20	0	0.00	73.60	1	408	0.24%
2021/03/05	1	75.60	0	0.00	75.60	1	403	0.25%
2021/03/03	0	0.00	3	75.30	75.50	-3	405	-0.74%
2021/03/02	0	0.00	0.1	76.10	76.30	-0.1	402	-0.01%
2021/02/26	0	0.00	1	78.10	77.60	-1	402	-0.25%
2021/02/25	3	78.70	0	0.00	78.10	3	400	0.75%
2021/02/24	1.1	77.89	0	0.00	77.80	1.1	399	0.28%
2021/02/23	1	77.10	0	0.00	78.40	1	398	0.25%
2021/02/22	1	78.60	0	0.00	78.00	1	390	0.26%
2021/02/18	0	0.00	7	74.00	73.80	-7	369	-1.89%
2021/02/17	7.1	72.60	0	0.00	72.80	7.1	365	1.93%
2021/02/04	0	0.00	0.1	72.10	70.50	-0.1	357	-0.03%
2021/01/27	1	70.90	0	0.00	70.80	1	353	0.28%
2021/01/26	4	71.30	4	70.90	70.90	0	346	0.00%
2021/01/25	0.1	71.70	0	0.00	71.70	0.1	343	0.03%
2021/01/22	0.1	71.80	0	0.00	71.80	0.1	337	0.03%
2021/01/21	9.1	73.36	7	74.19	72.50	2.1	332	0.63%
2021/01/20	0.1	76.40	8	77.70	76.90	-7.9	310	-2.54%
2021/01/19	6	76.70	3.7	77.20	80.90	2.3	266	0.86%
2021/01/18	0	0.00	1	73.50	73.60	-1	225	-0.44%
2021/01/14	5	72.52	5	72.40	72.50	0	215	0.00%
2021/01/13	2	72.50	0	0.00	72.70	2	214	0.93%
2021/01/12	1.1	72.75	0	0.00	72.40	1.1	211	0.52%
2021/01/11	2	72.60	2	74.00	74.10	0	207	0.00%
2021/01/06	1	73.00	0	0.00	72.00	1	199	0.50%
2020/12/28	1	71.80	0	0.00	71.50	1	189	0.53%
2020/12/18	0.1	72.20	0	0.00	72.40	0.1	194	0.05%
2020/12/15	2	71.85	1	72.20	71.60	1	197	0.51%
2020/12/14	1	72.90	0	0.00	72.80	1	195	0.51%
2020/12/11	0	0.00	1	73.30	73.10	-1	195	-0.51%
2020/12/10	1.1	73.98	1	74.10	74.20	0.1	194	0.05%
2020/12/09	0.1	74.60	2	75.05	75.00	-1.9	193	-0.98%
2020/12/08	0.1	75.30	0	0.00	75.50	0.1	198	0.05%
2020/12/02	0	0.00	1	74.00	73.90	-1	186	-0.54%
2020/11/27	1	73.10	0	0.00	74.00	1	198	0.50%
2020/11/24	1	73.90	0	0.00	73.00	1	197	0.51%
2020/11/20	0	0.00	1	73.30	73.50	-1	195	-0.51%
2020/11/17	0.1	70.90	0	0.00	70.90	0.1	189	0.05%
2020/11/12	1	70.60	0	0.00	70.50	1	206	0.49%
2020/11/10	1	70.50	9	70.40	70.60	-8	208	-3.84%
2020/11/09	0	0.00	1.1	70.46	70.40	-1.1	209	-0.53%
2020/11/05	0	0.00	1	68.70	69.50	-1	212	-0.47%
2020/11/02	2	67.05	0	0.00	67.10	2	220	0.91%
2020/10/29	0	0.00	1.1	69.07	69.20	-1.1	227	-0.49%
2020/10/28	0	0.00	2	68.80	68.60	-2	234	-0.85%
2020/10/21	1	70.50	0	0.00	70.50	1	272	0.37%
2020/10/19	1	71.50	0	0.00	71.70	1	281	0.36%
2020/10/08	0	0.00	2	71.80	71.60	-2	316	-0.63%
2020/10/06	1	72.00	0	0.00	72.00	1	325	0.31%
2020/10/05	0.1	72.00	0	0.00	72.00	0.1	338	0.03%
2020/09/28	0	0.00	1	70.20	70.30	-1	389	-0.26%
2020/09/25	3	69.60	0	0.00	69.50	3	420	0.71%
2020/09/24	2	70.70	2	71.00	70.80	0	439	0.00%
2020/09/17	0	0.00	2	74.00	74.10	-2	506	-0.40%
2020/09/11	0	0.00	26	72.43	72.40	-26	613	-4.24%
2020/09/10	2	74.05	0	0.00	73.40	2	610	0.33%
2020/09/04	6	78.02	0	0.00	77.50	6	621	0.96%
2020/09/03	6	80.17	0	0.00	79.10	6	628	0.95%
2020/09/02	6	80.23	0.1	80.40	80.50	5.9	631	0.93%
2020/09/01	6	77.47	0	0.00	77.30	6	642	0.93%
2020/08/20	3	72.53	0	0.00	73.90	3	679	0.44%
2020/08/18	1	79.80	0	0.00	78.80	1	669	0.15%
2020/08/13	0	0.00	1	80.90	79.90	-1	671	-0.15%
2020/08/12	0	0.00	8	79.78	80.70	-8	672	-1.19%
2020/08/07	0.1	81.90	1	82.20	81.80	-0.9	675	-0.13%
2020/08/06	2	84.00	5	82.00	82.80	-3	675	-0.44%
2020/07/30	5	80.40	0	0.00	80.30	5	677	0.74%
2020/07/28	1	74.70	0	0.00	74.20	1	669	0.15%
2020/07/27	0	0.00	5	77.20	74.00	-5	673	-0.74%
2020/07/24	1	78.70	0	0.00	78.50	1	674	0.15%
2020/07/23	3	80.80	10	80.34	80.40	-7	682	-1.03%
2020/07/22	9	82.00	0	0.00	81.90	9	686	1.31%
2020/07/17	2	80.10	0	0.00	79.00	2	691	0.29%
2020/07/15	6	85.52	13	85.61	85.20	-7	691	-1.01%
2020/07/14	0	0.00	1	85.80	85.40	-1	684	-0.15%
2020/07/10	1	85.90	0	0.00	85.50	1	687	0.15%
2020/07/09	7	87.49	1	87.40	87.50	6	682	0.88%
2020/07/07	0	0.00	3	89.40	89.00	-3	662	-0.45%
2020/07/06	19	91.82	15	90.00	91.20	4	653	0.61%
2020/07/03	2.1	89.53	9	89.50	89.40	-6.9	628	-1.10%
2020/07/02	1	88.00	1	87.70	87.60	0	614	0.00%
2020/07/01	2	87.60	1	87.60	87.00	1	612	0.16%
2020/06/30	0	0.00	1	86.00	85.60	-1	602	-0.17%
2020/06/29	8	86.39	0	0.00	85.10	8	596	1.34%
2020/06/24	13	88.45	2	88.35	88.50	11	579	1.90%
2020/06/23	15	89.62	6.1	89.87	90.10	8.9	560	1.59%
2020/06/22	0	0.00	1	83.00	84.10	-1	483	-0.21%
2020/06/19	0	0.00	2	82.50	81.60	-2	482	-0.41%
2020/06/18	0	0.00	2	81.80	82.20	-2	483	-0.41%
2020/06/17	1	80.80	1	81.50	80.30	0	483	0.00%
2020/06/11	2	78.90	0	0.00	78.30	2	513	0.39%
2020/06/09	0	0.00	1	81.60	80.90	-1	530	-0.19%
2020/06/08	0	0.00	1	82.00	81.80	-1	541	-0.18%
2020/06/05	10	80.10	5	78.90	80.00	5	523	0.96%
2020/06/04	0	0.00	2	78.60	78.50	-2	524	-0.38%
2020/06/03	6	78.38	3	78.40	78.30	3	528	0.57%
2020/06/02	3	77.70	5	77.04	77.80	-2	526	-0.38%
2020/06/01	0	0.00	8	76.46	76.40	-8	524	-1.53%
2020/05/29	3	75.30	0	0.00	75.60	3	521	0.58%
2020/05/28	0	0.00	1	75.80	75.60	-1	522	-0.19%
2020/05/27	1	74.60	0	0.00	74.60	1	517	0.19%
2020/05/26	2	75.70	0	0.00	74.10	2	537	0.37%
2020/05/22	12	73.34	0	0.00	72.70	12	537	2.23%
2020/05/21	5	73.00	0	0.00	75.00	5	539	0.93%
2020/05/14	1	74.50	0	0.00	74.00	1	543	0.18%
2020/05/13	1	75.90	0	0.00	75.80	1	543	0.18%
2020/05/12	0	0.00	1	76.70	76.30	-1	549	-0.18%
2020/05/08	3	75.40	2	75.40	75.40	1	547	0.18%
2020/05/07	0	0.00	3	75.20	75.40	-3	550	-0.54%
2020/05/04	3	74.50	0	0.00	74.90	3	559	0.54%
2020/04/30	0	0.00	5	75.34	75.20	-5	567	-0.88%
2020/04/29	6	73.68	0	0.00	74.20	6	587	1.02%
2020/04/28	9	75.27	5	74.66	74.60	4	587	0.68%
2020/04/27	0	0.00	4	73.50	74.20	-4	609	-0.66%
2020/04/24	3	72.40	4	73.08	72.80	-1	605	-0.17%
2020/04/22	0	0.00	1	68.60	70.50	-1	594	-0.17%
2020/04/21	2	69.60	1	70.00	69.60	1	592	0.17%
2020/04/20	2	71.90	0	0.00	72.00	2	590	0.34%
2020/04/17	4	74.10	0	0.00	72.80	4	588	0.68%
2020/04/16	0	0.00	1	73.00	73.40	-1	585	-0.17%
2020/04/14	2	71.95	10	72.24	72.30	-8	587	-1.36%
2020/04/09	11	70.32	0	0.00	69.10	11	596	1.84%
2020/04/08	0	0.00	10	71.00	71.30	-10	587	-1.70%
2020/04/07	5	69.26	2	69.40	69.40	3	586	0.51%
2020/04/01	2	66.70	0	0.00	66.70	2	590	0.34%
2020/03/27	4	65.90	0	0.00	65.40	4	671	0.60%
2020/03/25	3	66.40	0	0.00	66.00	3	670	0.45%
2020/03/24	0	0.00	1	65.30	63.40	-1	663	-0.15%
2020/03/20	1	57.00	3	58.53	59.50	-2	659	-0.30%
2020/03/19	3	57.53	0	0.00	54.10	3	654	0.46%
2020/03/18	0	0.00	2	61.90	60.10	-2	639	-0.31%
2020/03/17	0.1	61.30	2.1	61.49	61.30	-2.1	639	-0.32%
2020/03/16	0	0.00	2	65.00	64.50	-2	635	-0.31%
2020/03/13	0.1	66.80	1	66.40	66.80	-0.9	633	-0.14%
2020/03/12	2	72.65	0	0.00	71.50	2	615	0.33%
2020/03/06	0	0.00	2	81.50	81.50	-2	612	-0.33%
2020/03/05	1	82.50	0	0.00	82.30	1	616	0.16%
2020/02/27	1	83.00	1	83.60	80.30	0	622	0.00%
2020/02/21	1	81.80	0	0.00	82.50	1	631	0.16%
2020/02/19	1	80.90	0	0.00	81.20	1	641	0.16%
2020/02/18	2	81.30	0	0.00	81.00	2	644	0.31%
2020/02/13	0	0.00	5	81.40	81.00	-5	664	-0.75%
2020/02/12	1	82.00	1	81.60	81.30	0	685	0.00%
2020/02/06	5	82.50	0	0.00	82.40	5	721	0.69%
2020/02/05	0	0.00	1	81.90	81.30	-1	726	-0.14%
2020/02/04	1	81.30	2	80.30	81.30	-1	732	-0.14%
2020/02/03	2	73.60	102	74.29	79.50	-100	734	-13.62%	大賣/
2020/01/31	1	81.00	1	82.10	80.80	0	717	0.00%
2020/01/30	32	81.24	2	81.20	81.20	30	719	4.17%
2020/01/16	0	0.00	2	90.60	90.40	-2	735	-0.27%
2020/01/14	1	91.20	0	0.00	91.80	1	795	0.13%
2020/01/10	0	0.00	10	89.35	89.00	-10	812	-1.23%
2020/01/09	2	89.30	10	89.70	89.70	-8	844	-0.95%
2020/01/08	1	89.80	0	0.00	89.60	1	851	0.12%
2020/01/06	0	0.00	1	92.70	91.10	-1	891	-0.11%
2020/01/03	1	95.20	0	0.00	93.40	1	895	0.11%
2019/12/31	10	94.70	0	0.00	93.80	10	951	1.05%
2019/12/30	11	93.95	1	93.60	94.00	10	962	1.04%
2019/12/27	20	95.10	0	0.00	95.20	20	965	2.07%
2019/12/26	50	95.34	4	95.60	95.40	46	966	4.76%
2019/12/25	6	95.78	5	95.98	96.30	1	963	0.10%
2019/12/24	3	93.13	2	93.75	94.60	1	948	0.11%
2019/12/23	0	0.00	1	90.90	90.00	-1	935	-0.11%
2019/12/18	1	93.00	0	0.00	92.10	1	972	0.10%
2019/12/17	3	91.50	0	0.00	92.10	3	981	0.31%
2019/12/13	1	91.00	3	91.70	91.00	-2	1,000	-0.20%
2019/12/12	0.9	91.10	0	0.00	91.00	0.9	1,014	0.09%
2019/12/10	1	92.00	0	0.00	92.30	1	1,054	0.09%
2019/12/09	2	92.60	0	0.00	92.10	2	1,067	0.19%
2019/12/06	1	92.20	0	0.00	92.20	1	1,116	0.09%
2019/12/03	0	0.00	1	90.00	90.00	-1	1,174	-0.09%
2019/11/28	0	0.00	2	90.95	90.90	-2	1,353	-0.15%
2019/11/27	1	91.40	0	0.00	91.30	1	1,381	0.07%
2019/11/26	1	91.20	0	0.00	91.30	1	1,419	0.07%
2019/11/25	0	0.00	1	91.30	90.80	-1	1,460	-0.07%
2019/11/20	1	90.80	10.1	91.70	91.10	-9.1	1,688	-0.54%
2019/11/19	1	89.90	0	0.00	89.50	1	1,721	0.06%
2019/11/15	2	88.50	0	0.00	88.50	2	1,929	0.10%
2019/11/14	2	88.60	0	0.00	88.70	2	1,944	0.10%
2019/11/13	3	88.30	0	0.00	88.40	3	1,960	0.15%
2019/11/12	0	0.00	1	88.30	88.50	-1	1,976	-0.05%
2019/11/11	1	87.70	1	88.20	88.90	0	1,999	0.00%
2019/11/08	0	0.00	1	92.40	94.00	-1	2,011	-0.05%
2019/11/07	1	93.70	7	93.21	92.70	-6	2,060	-0.29%
2019/11/05	7	95.73	8	94.95	94.80	-1	2,159	-0.05%
2019/11/01	7	94.57	2	94.50	94.70	5	2,259	0.22%
2019/10/29	4	96.50	0	0.00	95.80	4	2,639	0.15%
2019/10/28	2	97.65	8	97.55	97.70	-6	2,690	-0.22%
2019/10/25	1	98.10	5	97.50	97.60	-4	2,747	-0.15%
2019/10/24	2	97.70	1	97.60	97.80	1	2,914	0.03%
2019/10/22	1	95.10	0	0.00	95.00	1	3,101	0.03%
2019/10/17	10	94.29	4	94.38	93.80	6	3,206	0.19%
2019/10/16	3	92.10	3	92.53	92.50	0	3,177	0.00%
2019/10/15	5	92.22	2	92.55	92.10	3	3,174	0.09%
2019/10/09	4	94.98	8	94.84	95.00	-4	3,151	-0.13%
2019/10/08	8	94.91	6	94.73	94.40	2	3,156	0.06%
2019/10/07	4	99.03	1	98.10	98.10	3	3,112	0.10%
2019/10/04	6	100.18	1.1	100.47	100.50	4.9	3,105	0.16%
2019/10/03	0	0.00	1	101.00	101.00	-1	3,121	-0.03%
2019/09/27	0	0.00	5	101.50	101.00	-5	3,132	-0.16%
2019/09/25	0	0.00	0.1	102.00	103.00	-0.1	3,140	0.00%
2019/09/24	2	104.50	2	103.50	103.50	0	3,180	0.00%
2019/09/20	0	0.00	11.1	101.64	102.50	-11.1	3,165	-0.35%
2019/09/19	0.4	101.00	0	0.00	101.00	0.4	3,158	0.01%
2019/09/18	5	101.50	0	0.00	101.50	5	3,163	0.16%
2019/09/17	6.2	100.32	1	100.00	100.00	5.2	3,165	0.16%
2019/09/16	2	100.50	2.3	100.56	101.50	-0.3	3,193	-0.01%
2019/09/12	3	103.33	1	103.00	103.50	2	3,203	0.06%
2019/09/11	0	0.00	4	103.00	103.00	-4	3,199	-0.13%
2019/09/10	2	103.75	0	0.00	103.50	2	3,196	0.06%
2019/09/09	0	0.00	6	109.67	110.00	-6	3,149	-0.19%
2019/09/05	3	112.17	3	110.67	111.00	0	3,112	0.00%
2019/09/04	1	109.00	1	110.00	110.00	0	3,082	0.00%
2019/09/03	6	111.17	7	111.86	109.00	-1	3,074	-0.03%
2019/09/02	0	0.00	3	108.17	108.50	-3	2,951	-0.10%
2019/08/30	2	106.50	1	108.00	107.00	1	2,939	0.03%
2019/08/29	3	106.00	0	0.00	106.00	3	2,915	0.10%
2019/08/28	3	107.50	1	109.00	107.50	2	2,880	0.07%
2019/08/27	1	112.00	4	111.75	110.00	-3	2,851	-0.11%
2019/08/26	5	108.50	1	109.00	108.50	4	2,807	0.14%
2019/08/23	7	112.57	14	112.75	111.50	-7	2,792	-0.25%
2019/08/22	3	109.00	3	108.83	108.00	0	2,653	0.00%
2019/08/21	6	107.08	7	108.21	107.50	-1	2,613	-0.04%
2019/08/20	14	109.00	4	110.75	107.50	10	2,574	0.39%
2019/08/19	0	0.00	1	101.50	102.50	-1	2,430	-0.04%
2019/08/16	4	101.38	4.1	101.17	100.50	-0.1	2,449	-0.01%
2019/08/15	1	98.10	0	0.00	99.30	1	2,464	0.04%
2019/08/13	4	100.75	3	101.17	100.50	1	2,484	0.04%
2019/08/12	0	0.00	2	104.00	103.50	-2	2,533	-0.08%
2019/08/08	3	111.00	4	109.13	112.00	-1	2,625	-0.04%
2019/08/07	4	106.63	0	0.00	105.50	4	2,604	0.15%
2019/08/06	1	101.00	2	102.00	108.50	-1	2,646	-0.04%
2019/08/05	3	110.50	9	111.67	107.00	-6	2,683	-0.22%
2019/08/02	9	110.72	7	111.00	113.50	2	2,685	0.07%
2019/08/01	13	109.50	17	113.56	114.00	-4	2,652	-0.15%
2019/07/31	5	104.00	6	103.08	104.00	-1	2,468	-0.04%
2019/07/30	5	104.70	6	103.33	103.00	-1	2,459	-0.04%
2019/07/29	9	108.28	8	106.94	106.50	1	2,467	0.04%
2019/07/26	8	111.19	5	111.30	111.50	3	2,484	0.12%
2019/07/25	5	108.40	5	108.00	110.50	0	2,336	0.00%
2019/07/24	1	99.70	0	0.00	100.50	1	2,174	0.05%
2019/07/23	4	100.15	5	99.26	98.60	-1	2,210	-0.05%
2019/07/22	5	97.04	0	0.00	97.70	5	2,208	0.23%
2019/07/19	0	0.00	1	94.50	94.50	-1	2,280	-0.04%
2019/07/18	2	93.05	4	93.25	93.80	-2	2,381	-0.08%
2019/07/17	1	94.30	0	0.00	93.70	1	2,513	0.04%
2019/07/16	3	95.50	5	94.68	94.40	-2	2,644	-0.08%
2019/07/11	1	92.60	0	0.00	92.80	1	2,858	0.03%
2019/07/09	5	93.10	4	92.40	92.30	1	2,992	0.03%
2019/07/04	2	94.70	1	95.50	94.70	1	3,007	0.03%
2019/07/03	6	95.22	3	95.60	94.40	3	3,066	0.10%
2019/07/02	4	96.30	0	0.00	96.30	4	3,082	0.13%
2019/07/01	3	95.40	2	95.40	96.10	1	3,073	0.03%
2019/06/25	2	92.50	0	0.00	91.80	2	3,033	0.07%
2019/06/21	4	94.30	12	96.40	94.00	-8	3,014	-0.27%
2019/06/20	1	97.10	1	95.80	97.10	0	2,979	0.00%
2019/06/19	1	93.60	41	94.09	95.40	-40	2,962	-1.35%
2019/06/18	1	92.30	0	0.00	92.30	1	2,949	0.03%
2019/06/14	1	93.00	0	0.00	93.20	1	2,938	0.03%
2019/06/12	0	0.00	1	95.00	94.70	-1	2,958	-0.03%
2019/06/11	0	0.00	2	95.55	94.40	-2	2,967	-0.07%
2019/06/10	1	91.20	41	91.87	95.00	-40	2,989	-1.34%
2019/06/05	1	92.10	1	91.70	91.20	0	2,973	0.00%
2019/05/31	2	93.20	1	92.60	93.00	1	3,005	0.03%
2019/05/30	0	0.00	3	92.30	93.00	-3	3,008	-0.10%
2019/05/22	1	93.40	0	0.00	90.70	1	2,998	0.03%
2019/05/17	2	91.35	6	93.65	94.10	-4	2,990	-0.13%
2019/05/16	9	93.28	6	92.68	92.00	3	2,916	0.10%
2019/05/15	3	101.17	5	102.40	100.00	-2	2,776	-0.07%
2019/05/14	6	103.25	5	101.70	102.00	1	2,728	0.04%
2019/05/13	1	103.00	7	105.14	106.00	-6	2,648	-0.23%
2019/05/10	8	102.44	4	103.38	102.50	4	2,571	0.16%
2019/05/09	2	101.70	1	104.00	101.00	1	2,521	0.04%
2019/05/08	1	99.70	0	0.00	100.00	1	2,410	0.04%
2019/05/07	2	101.50	5	101.20	102.50	-3	2,385	-0.13%
2019/05/06	3	99.60	1	99.20	99.20	2	2,340	0.09%
2019/05/03	1	105.00	2	105.25	104.50	-1	2,271	-0.04%
2019/05/02	1	101.50	0	0.00	101.50	1	2,185	0.05%
2019/04/30	1	99.90	2	98.80	100.50	-1	2,155	-0.05%
2019/04/29	2	99.40	0	0.00	99.40	2	2,095	0.10%
2019/04/26	3	100.23	4	101.18	101.00	-1	2,042	-0.05%
2019/04/25	5	104.30	3	104.50	104.00	2	1,984	0.10%
2019/04/24	5	103.70	48	105.41	103.50	-43	1,889	-2.28%
2019/04/23	8	105.38	10	104.80	103.00	-2	1,773	-0.11%
2019/04/22	11	101.95	9	102.10	105.00	2	1,642	0.12%
2019/04/19	6	96.18	6	95.18	95.60	0	1,505	0.00%
2019/04/18	6	91.17	35	91.75	90.10	-29	1,385	-2.09%
2019/04/17	5	91.12	2	91.25	90.00	3	1,309	0.23%
2019/04/16	5	89.60	0	0.00	91.00	5	1,269	0.39%
2019/04/15	0	0.00	22	87.63	86.60	-22	1,155	-1.90%
2019/04/12	0	0.00	38	84.21	84.10	-38	1,136	-3.34%
2019/04/11	1.5	84.47	10	84.50	83.70	-8.5	1,129	-0.75%
2019/04/10	0	0.00	5	85.50	87.10	-5	1,100	-0.45%
2019/04/09	6	86.90	0	0.00	86.70	6	1,077	0.56%
2019/03/27	0	0.00	1	81.60	81.40	-1	934	-0.11%
2019/03/26	0	0.00	1	81.50	81.10	-1	934	-0.11%
2019/03/25	2	80.65	0	0.00	80.30	2	945	0.21%
2019/03/22	0	0.00	1	83.60	82.00	-1	940	-0.11%
2019/03/21	23	81.11	0	0.00	82.50	23	935	2.46%
2019/03/20	41	81.40	0	0.00	81.50	41	939	4.37%
2019/03/18	2	81.70	2	81.50	81.50	0	972	0.00%
2019/03/14	80	81.10	0	0.00	80.70	80	972	8.22%
2019/03/13	0	0.00	4	80.98	82.30	-4	973	-0.41%
2019/03/12	0	0.00	2	79.55	80.00	-2	951	-0.21%
2019/03/11	0	0.00	2	79.30	79.10	-2	964	-0.21%
2019/03/08	6	77.83	10	77.58	78.00	-4	986	-0.41%
2019/03/07	41	79.89	4	80.03	79.30	37	981	3.77%
2019/03/06	6	80.37	6	80.22	81.30	0	991	0.00%
2019/03/05	4	79.48	0	0.00	79.90	4	1,013	0.39%
2019/03/04	0	0.00	25	80.33	80.00	-25	1,009	-2.48%
2019/02/27	31	81.47	0	0.00	80.30	31	1,010	3.07%
2019/02/26	0	0.00	1	82.60	82.20	-1	1,017	-0.10%
2019/02/25	20	81.80	0	0.00	83.40	20	1,043	1.92%
2019/02/22	1	85.00	0	0.00	82.10	1	1,049	0.10%
2019/02/21	4	83.48	0	0.00	84.00	4	1,037	0.39%
2019/02/20	1	85.80	0	0.00	84.40	1	1,010	0.10%
2019/02/19	2	84.45	7	83.57	85.20	-5	975	-0.51%
2019/02/15	2	79.20	7	79.59	79.60	-5	900	-0.56%
2019/02/14	6	81.00	0	0.00	79.70	6	887	0.68%
2019/02/12	0	0.00	5	80.80	81.00	-5	879	-0.57%
2019/02/11	7	81.49	4	81.03	81.30	3	868	0.35%
2019/01/30	2	80.35	1	80.50	79.50	1	840	0.12%
2019/01/28	3	79.20	0	0.00	78.40	3	817	0.37%
2019/01/25	1	78.70	0	0.00	78.70	1	815	0.12%
2019/01/24	0	0.00	3	78.07	78.40	-3	818	-0.37%
2019/01/23	2	77.30	0	0.00	77.50	2	818	0.24%
2019/01/22	1	77.70	0	0.00	78.00	1	815	0.12%
2019/01/21	1	77.80	0	0.00	77.80	1	810	0.12%
2019/01/16	0	0.00	5	79.56	80.30	-5	800	-0.62%
2019/01/14	0	0.00	3	78.00	77.20	-3	778	-0.39%
2019/01/10	3	76.10	0.2	76.50	76.00	2.8	776	0.36%
2019/01/09	1	77.90	5	77.56	77.10	-4	769	-0.52%
2019/01/08	1	77.00	0	0.00	78.20	1	762	0.13%
2019/01/07	0	0.00	2	76.70	76.80	-2	756	-0.26%
2018/12/28	1	76.80	0	0.00	76.90	1	764	0.13%
2018/12/26	2	75.20	0	0.00	74.80	2	770	0.26%
2018/12/24	2	77.00	0	0.00	77.90	2	770	0.26%
2018/12/22	2	77.00	0	0.00	77.30	2	786	0.25%
2018/12/20	0	0.00	2	76.20	75.50	-2	774	-0.26%
2018/12/19	5	76.40	2	76.40	76.20	3	764	0.39%
2018/12/18	0	0.00	4	77.08	76.10	-4	759	-0.53%
2018/12/12	3	80.03	0	0.00	79.70	3	715	0.42%
2018/12/11	1	77.60	0	0.00	78.60	1	684	0.15%
2018/12/06	0	0.00	7	76.54	77.10	-7	638	-1.10%
2018/12/05	1	80.00	1	78.90	78.20	0	619	0.00%
2018/12/04	2	81.15	1	80.40	80.40	1	602	0.17%
2018/12/03	0	0.00	1	81.50	79.90	-1	585	-0.17%
2018/11/29	0	0.00	1	78.10	77.70	-1	532	-0.19%
2018/11/28	1	78.10	0	0.00	77.80	1	503	0.20%
2018/11/27	0	0.00	1	74.90	75.80	-1	467	-0.21%
2018/11/26	0	0.00	4	74.13	75.30	-4	456	-0.88%
2018/11/23	2	74.80	6	76.00	74.50	-4	446	-0.90%
2018/11/22	5	75.22	1	75.90	74.80	4	418	0.96%
2018/11/05	0	0.00	1	69.30	68.30	-1	378	-0.26%
2018/10/26	1	67.70	0	0.00	67.80	1	384	0.26%
2018/10/19	1	72.90	1	72.20	72.70	0	380	0.00%
2018/10/18	1	73.00	1	73.50	72.50	0	383	0.00%
2018/10/17	1	73.00	1	72.40	72.30	0	384	0.00%
2018/10/12	1	68.40	1	68.80	70.70	0	482	0.00%
2018/09/10	0	0.00	2	69.30	69.10	-2	781	-0.26%
2018/08/24	0	0.00	1	69.20	68.30	-1	907	-0.11%
2018/08/22	1	67.80	0	0.00	67.90	1	907	0.11%
2018/08/17	0	0.00	1	71.20	69.10	-1	902	-0.11%
2018/08/15	0	0.00	10	67.00	67.50	-10	889	-1.12%
2018/08/13	1	68.00	0	0.00	68.00	1	881	0.11%
2018/08/01	1	73.50	0	0.00	75.90	1	830	0.12%
2018/07/30	0	0.00	5	74.40	74.20	-5	826	-0.60%
2018/07/26	5	77.00	0	0.00	75.90	5	815	0.61%
2018/07/25	1	75.60	0	0.00	75.90	1	807	0.12%
2018/07/23	1	76.60	11	75.74	75.00	-10	807	-1.24%
2018/07/20	0	0.00	1	79.00	80.10	-1	795	-0.13%
2018/07/19	2	81.00	5	80.70	78.60	-3	770	-0.39%
2018/07/18	13	84.78	43	85.64	83.50	-30	725	-4.13%
2018/07/17	11	83.85	25	84.24	82.30	-14	653	-2.14%
2018/07/16	14	83.31	8	84.05	84.10	6	602	1.00%
2018/07/12	5	77.90	0	0.00	77.80	5	430	1.16%
2018/07/10	1	77.90	1	78.40	78.00	0	430	0.00%
2018/07/05	20	75.70	0	0.00	76.00	20	415	4.82%
2018/07/03	20	76.30	1	78.00	76.30	19	411	4.62%
2018/07/02	0	0.00	2	80.00	78.10	-2	404	-0.49%
2018/06/29	0	0.00	3	78.03	77.90	-3	387	-0.77%
2018/06/27	0	0.00	1	79.00	77.50	-1	379	-0.26%
2018/06/26	1	76.50	0	0.00	76.50	1	371	0.27%
2018/06/25	0	0.00	1	78.50	77.30	-1	368	-0.27%
2018/06/22	1	75.00	0	0.00	76.10	1	359	0.28%
2018/06/19	22	77.55	18	77.51	76.60	4	349	1.14%
2018/06/13	20	80.13	23	81.50	79.50	-3	335	-0.89%
2018/06/11	0	0.00	1	77.20	76.50	-1	298	-0.33%
2018/06/07	0	0.00	10	78.00	77.40	-10	296	-3.37%
2018/06/04	0	0.00	1	78.00	78.00	-1	268	-0.37%
2018/06/01	2	74.85	3	74.10	75.70	-1	237	-0.42%
2018/05/25	1	66.10	0	0.00	66.10	1	201	0.50%
2018/05/21	0	0.00	1	65.70	65.70	-1	235	-0.43%
2018/05/14	1	64.80	10	64.70	64.50	-9	265	-3.40%
2018/05/10	0	0.00	1	65.70	65.00	-1	270	-0.37%
2018/05/08	20	64.85	0	0.00	64.60	20	272	7.34%
2018/05/07	10	64.94	0	0.00	65.20	10	273	3.65%
2018/05/03	2	61.80	0	0.00	61.70	2	269	0.74%
2018/05/02	0	0.00	11	61.38	61.80	-11	269	-4.08%
2018/04/30	11	60.82	166.7	60.39	60.50	-155.7	271	-57.34%	大賣/鉅額交易
2018/04/27	0	0.00	213	60.54	60.70	-213	265	-80.20%	大賣/鉅額交易
2018/04/26	10	61.36	199	60.67	60.00	-189	269	-70.26%	大賣/鉅額交易
2018/04/25	10	62.00	153	61.73	62.00	-143	262	-54.47%	大賣/鉅額交易
2018/04/24	1	63.20	40	63.66	63.00	-39	257	-15.15%
2018/04/10	5	70.40	0	0.00	70.40	5	280	1.78%
2018/03/28	0	0.00	1	72.30	72.30	-1	319	-0.31%
2018/03/27	0	0.00	20	72.30	72.30	-20	321	-6.21%
2018/03/26	1	71.90	0	0.00	71.00	1	321	0.31%
2018/03/19	0	0.00	40	73.68	73.90	-40	342	-11.69%
2018/03/16	10	72.10	1	72.20	72.00	9	343	2.62%
2018/03/14	0	0.00	1	72.40	72.20	-1	349	-0.29%
2018/03/13	1	72.50	2	72.50	72.30	-1	350	-0.29%
2018/03/12	0	0.00	10	73.55	73.30	-10	350	-2.86%
2018/03/09	0	0.00	20	73.50	73.00	-20	357	-5.60%
2018/03/06	0	0.00	1	73.50	73.40	-1	395	-0.25%
2018/03/02	1	72.80	0	0.00	72.50	1	394	0.25%
2018/03/01	20	73.70	5	74.00	73.60	15	390	3.84%
2018/02/27	1	73.90	0	0.00	74.10	1	392	0.25%
2018/02/26	50	74.20	80	74.26	73.90	-30	390	-7.68%
2018/02/23	0	0.00	15	76.06	75.50	-15	381	-3.93%
2018/02/21	0	0.00	70	76.95	77.30	-70	371	-18.85%
2018/02/09	0	0.00	1	74.10	74.50	-1	367	-0.27%
2018/02/06	0	0.00	1	71.20	74.10	-1	363	-0.27%
2018/02/05	0	0.00	4	77.10	77.10	-4	356	-1.12%
2018/02/02	0	0.00	6	76.82	76.90	-6	360	-1.67%
2018/02/01	1	76.40	5	76.40	76.30	-4	377	-1.06%
2018/01/31	10	76.10	0	0.00	75.80	10	404	2.47%
2018/01/26	4	76.20	2	76.20	76.20	2	419	0.48%
2018/01/19	20	76.20	0	0.00	76.50	20	433	4.61%
2018/01/18	10	76.60	0	0.00	76.50	10	433	2.31%
2018/01/17	36	76.63	0	0.00	76.90	36	435	8.26%
2018/01/16	31	77.13	0	0.00	77.30	31	444	6.98%
2018/01/15	63	76.73	0	0.00	77.30	63	443	14.21%
2018/01/12	46	75.82	0	0.00	76.50	46	441	10.42%
2018/01/11	20	73.30	0	0.00	75.00	20	438	4.56%
2018/01/10	6	73.20	0	0.00	73.40	6	452	1.33%
2018/01/09	130	74.91	0	0.00	74.80	130	453	28.65%	大買/鉅額交易
2018/01/08	40	77.56	0	0.00	77.00	40	448	8.93%
2018/01/05	11	76.23	0	0.00	77.40	11	445	2.47%
2018/01/03	18	76.70	0	0.00	77.10	18	456	3.95%
2018/01/02	20	77.10	0	0.00	77.10	20	455	4.39%