昇達科 (3491)-新光-高雄券商分點個股進出

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
198.0
漲跌
▲5.0
漲幅
+2.59%
成交量
5,127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: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

昇達科 (3491)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	7	200.79	6	199.67	198.00	1	1,673	0.06%
2024/04/29	6	192.17	9	193.44	193.00	-3	1,596	-0.19%
2024/04/26	1	196.00	1.1	196.02	197.50	-0.1	1,546	0.00%
2024/04/25	7.1	198.20	6.2	198.20	197.00	0.9	1,503	0.06%
2024/04/24	8	190.70	11	191.77	196.50	-3	1,393	-0.21%
2024/04/23	3.1	182.58	2	181.75	179.50	1.1	1,200	0.09%
2024/04/22	1.1	182.98	1	184.95	179.50	0	1,154	0.00%
2024/04/19	4.1	180.43	45	183.61	182.50	-40.9	1,113	-3.67%
2024/04/18	47.1	180.62	9.1	182.26	180.50	38.1	1,046	3.64%
2024/04/17	2	180.75	62.1	175.58	180.50	-60.1	976	-6.15%
2024/04/16	1	166.50	4	168.13	171.00	-3	887	-0.34%
2024/04/15	43	170.68	2	173.25	170.50	41	874	4.69%
2024/04/12	0	169.84	2	169.50	168.50	-2	840	-0.23%
2024/04/11	1	165.50	1	167.50	167.50	0	831	0.00%
2024/04/09	4	166.00	4	166.88	166.50	0	836	0.00%
2024/04/08	0	0.00	7.1	171.63	172.00	-7.1	808	-0.88%
2024/04/03	0	170.32	0.1	169.00	168.00	-0.1	787	-0.01%
2024/04/02	3	170.66	4	170.24	170.00	-1	781	-0.13%
2024/04/01	3	170.00	3.2	169.58	169.50	-0.2	749	-0.02%
2024/03/29	0.1	158.50	0	0.00	158.00	0.1	711	0.01%
2024/03/28	2.1	158.95	4	158.75	157.50	-1.9	713	-0.27%
2024/03/26	0	158.17	1	159.00	158.00	-1	713	-0.14%
2024/03/22	1	161.00	0	0.00	161.00	1	715	0.14%
2024/03/21	0.1	159.04	1	158.50	158.50	-0.9	721	-0.13%
2024/03/20	2	162.00	6	162.50	160.00	-4	746	-0.54%
2024/03/19	0	157.00	0	0.00	157.50	0	741	0.00%
2024/03/18	0.1	156.40	1	154.02	156.50	-0.9	754	-0.12%
2024/03/15	0	151.55	0	0.00	151.50	0	758	0.00%
2024/03/14	28	152.23	30	150.07	149.50	-2	777	-0.26%
2024/03/12	1	160.02	0	161.00	161.00	1	795	0.13%
2024/03/11	2	157.26	0	0.00	156.50	2	796	0.25%
2024/03/08	12	159.17	15.3	157.14	156.00	-3.3	796	-0.41%
2024/03/07	9	168.99	3.4	167.05	166.00	5.7	777	0.73%
2024/03/06	3.3	172.65	3.6	171.19	172.00	-0.3	747	-0.04%
2024/03/05	0	0.00	1.1	165.44	164.50	-1.1	695	-0.16%
2024/03/04	2.1	166.68	4.2	165.00	164.00	-2.1	693	-0.30%
2024/03/01	2	162.00	0	0.00	162.00	2	669	0.30%
2024/02/29	0	159.50	0	0.00	161.00	0	674	0.00%
2024/02/27	0	161.75	1	161.00	160.50	-1	678	-0.15%
2024/02/26	3	162.17	1	161.50	161.50	2	682	0.29%
2024/02/23	1	161.00	0	164.00	161.00	1	711	0.14%
2024/02/22	0	0.00	2	162.50	163.00	-2	741	-0.27%
2024/02/21	2	159.00	0	0.00	159.00	2	756	0.27%
2024/02/20	1	161.50	1	161.50	161.00	0	764	0.00%
2024/02/16	5	159.90	2	158.75	160.50	3	777	0.39%
2024/02/15	3	158.00	0.3	158.00	157.50	2.7	778	0.35%
2024/02/05	0	158.00	1	158.00	157.50	-1	787	-0.13%
2024/02/02	1.1	158.36	0	0.00	157.50	1.1	811	0.14%
2024/02/01	6	159.50	7	158.15	157.00	-1	860	-0.12%
2024/01/31	1	155.50	1	156.01	157.00	0	872	0.00%
2024/01/30	0	157.50	1.1	157.09	157.00	-1.1	884	-0.12%
2024/01/29	1	159.00	1	159.00	159.00	0	910	0.00%
2024/01/26	3	160.50	3	159.50	158.00	0	945	0.00%
2024/01/25	9	164.06	2	161.00	161.00	7	1,009	0.69%
2024/01/23	0	162.52	0	0.00	163.00	0	1,246	0.00%
2024/01/22	0	0.00	0	159.75	161.00	0	1,279	0.00%
2024/01/18	2	153.51	2	154.00	154.50	0	1,449	0.00%
2024/01/17	5	157.00	4	158.00	156.00	1	1,474	0.07%
2024/01/16	0.2	162.00	0	0.00	162.00	0.2	1,500	0.02%
2024/01/15	2	162.00	6	161.50	162.00	-4	1,514	-0.26%
2024/01/11	1	160.50	0	0.00	160.00	1	1,579	0.06%
2024/01/10	1	162.00	0	0.00	161.00	1	1,632	0.06%
2024/01/09	0	162.50	1	161.50	161.50	-1	1,696	-0.06%
2024/01/08	3	161.50	3	162.00	162.00	0	1,812	0.00%
2024/01/05	1.1	160.00	1	160.01	162.00	0	1,855	0.00%
2024/01/04	0	158.00	2.1	156.50	157.50	-2.1	1,866	-0.11%
2024/01/03	18	158.00	19.2	157.56	157.50	-1.2	1,894	-0.07%
2024/01/02	1	161.50	1	161.53	161.00	0	1,886	0.00%
2023/12/29	2.1	162.80	1	163.00	162.50	1.1	1,895	0.06%
2023/12/28	0	163.00	0	0.00	162.50	0	1,896	0.00%
2023/12/27	0.2	162.50	0.2	162.00	163.00	0	1,911	0.00%
2023/12/22	1	164.00	3	164.00	162.50	-2	1,964	-0.10%
2023/12/21	1	163.00	1	164.00	163.00	0	2,009	0.00%
2023/12/20	1	162.00	1	162.50	162.00	0	2,126	0.00%
2023/12/19	1	161.50	0	0.00	161.50	1	2,144	0.05%
2023/12/18	0	0.00	3	163.17	162.50	-3	2,147	-0.14%
2023/12/15	11	164.55	0	0.00	163.50	11	2,153	0.51%
2023/12/14	5	168.80	4	169.50	166.00	1	2,162	0.05%
2023/12/13	3.4	168.56	3	168.83	169.00	0.4	2,192	0.02%
2023/12/12	2	167.75	3	168.33	168.00	-1	2,195	-0.05%
2023/12/11	37	166.30	0	0.00	166.00	37	2,184	1.69%
2023/12/08	5	168.00	6.1	168.36	167.00	-1.1	2,174	-0.05%
2023/12/07	14.2	167.21	9.1	167.74	166.00	5.2	2,149	0.24%
2023/12/06	50	162.26	0	0.00	163.00	50	2,102	2.38%
2023/12/05	16	163.81	0	0.00	162.50	16	2,098	0.76%
2023/12/04	40.1	168.02	1	167.50	166.00	39.1	2,095	1.86%
2023/12/01	2	165.00	2	165.00	165.00	0	2,081	0.00%
2023/11/30	2	164.50	1	165.00	164.50	1	2,079	0.05%
2023/11/29	3.1	166.81	0.3	166.29	166.50	2.8	2,073	0.13%
2023/11/28	0	165.00	12.2	165.37	166.00	-12.2	2,076	-0.59%
2023/11/27	17	163.85	11	165.32	163.00	6	2,087	0.29%
2023/11/24	1	163.51	6	163.50	163.50	-5	2,123	-0.23%
2023/11/22	14	164.14	0	0.00	163.50	14	2,122	0.66%
2023/11/21	10.2	166.10	1.2	169.96	167.00	9	2,098	0.43%
2023/11/20	17	167.32	12	166.08	165.50	5	2,074	0.24%
2023/11/17	0.1	167.33	0	0.00	169.00	0.1	2,046	0.00%
2023/11/16	8.1	165.16	4	165.88	167.00	4.1	2,037	0.20%
2023/11/14	8	164.50	4	166.25	166.50	4	2,027	0.20%
2023/11/13	0.1	164.50	3	164.67	166.00	-2.9	2,018	-0.14%
2023/11/10	54	162.61	47	161.18	161.00	7	2,007	0.35%
2023/11/09	54.6	164.90	54.1	165.78	166.00	0.5	1,982	0.03%
2023/11/08	4	171.62	8	171.88	170.50	-4	1,934	-0.21%
2023/11/07	5.2	171.52	4	172.88	171.50	1.2	1,919	0.06%
2023/11/06	4.1	170.13	2	172.25	171.00	2.1	1,910	0.11%
2023/11/03	49.5	174.94	45	171.18	171.00	4.5	1,890	0.24%
2023/11/02	2	172.25	7.2	172.58	173.50	-5.2	1,866	-0.28%
2023/11/01	21.2	165.62	43	166.01	166.00	-21.8	1,803	-1.21%
2023/10/31	58	171.87	80	171.21	168.50	-22	1,760	-1.25%
2023/10/30	69	169.91	65	169.55	169.50	4	1,572	0.25%
2023/10/27	28.1	169.23	23.1	170.44	169.00	4.9	1,579	0.31%
2023/10/26	27	169.41	21	170.36	168.50	6	1,522	0.39%
2023/10/25	22	169.57	25.1	169.17	168.50	-3.1	1,415	-0.22%
2023/10/24	9	167.33	9	169.00	171.50	0	1,391	0.00%
2023/10/23	0	0.00	1.2	166.66	166.50	-1.2	1,356	-0.09%
2023/10/20	6	163.08	7	163.93	164.00	-1	1,344	-0.07%
2023/10/19	79	168.28	25.2	166.86	167.00	53.8	1,333	4.03%
2023/10/18	37	169.99	31	170.74	171.00	6	1,285	0.47%
2023/10/17	3.7	171.96	2	173.50	170.50	1.7	1,231	0.14%
2023/10/16	11	171.91	20	173.25	169.00	-9	1,175	-0.77%
2023/10/13	14	163.18	5	165.50	166.00	9	1,069	0.84%
2023/10/12	32	159.77	31	161.03	160.50	1	1,028	0.10%
2023/10/11	12	155.50	12	158.33	158.00	0	1,014	0.00%
2023/10/06	10	156.00	0	0.00	157.00	10	992	1.01%
2023/10/05	19	157.89	4	157.75	156.00	15	997	1.50%
2023/10/04	26	155.50	3	156.83	156.50	23	1,011	2.27%
2023/10/03	65	157.56	4	155.50	155.50	61	1,020	5.98%
2023/10/02	1	158.50	17.3	157.58	159.00	-16.3	1,011	-1.61%
2023/09/28	4	155.25	0	0.00	154.50	4	1,018	0.39%
2023/09/27	31	157.16	22	156.57	156.50	9	1,015	0.89%
2023/09/26	4	167.25	1	163.00	162.50	3	993	0.30%
2023/09/25	8	169.25	9	168.89	169.50	-1	961	-0.11%
2023/09/22	0	0.00	3	157.83	158.50	-3	864	-0.35%
2023/09/21	2	152.25	0	0.00	153.00	2	877	0.23%
2023/09/19	1	154.50	0	0.00	154.50	1	917	0.11%
2023/09/18	4	157.01	3	156.00	155.50	1	926	0.11%
2023/09/15	1	156.00	1	156.00	153.50	0	870	0.00%
2023/09/14	9	154.50	0	0.00	153.00	9	858	1.05%
2023/09/13	1	154.00	1	153.50	154.00	0	858	0.00%
2023/09/12	0	0.00	1	154.00	151.50	-1	867	-0.12%
2023/09/11	0	0.00	3.2	149.31	149.50	-3.2	876	-0.37%
2023/09/08	24	148.96	0	0.00	149.50	24	869	2.76%
2023/09/07	28	151.68	14	149.50	149.50	14	867	1.61%
2023/09/06	10	153.50	2	153.50	153.50	8	878	0.91%
2023/09/05	10	153.50	0	0.00	153.50	10	873	1.14%
2023/09/01	1	157.00	2	153.53	153.50	-1	874	-0.12%
2023/08/31	2	158.25	3	157.50	157.00	-1	882	-0.11%
2023/08/30	5	156.50	8	157.63	156.00	-3	869	-0.35%
2023/08/28	0	150.50	0	0.00	149.00	0	826	0.00%
2023/08/25	1.1	148.92	1	148.00	147.50	0.1	824	0.01%
2023/08/24	0	149.00	0	0.00	146.50	0	831	0.00%
2023/08/22	0	0.00	0.2	144.00	144.00	-0.2	863	-0.02%
2023/08/21	1.1	144.65	1	145.00	145.00	0.1	875	0.01%
2023/08/18	3	138.50	0	0.00	138.50	3	887	0.34%
2023/08/17	3	138.01	0	140.45	142.00	3	917	0.33%
2023/08/16	5	136.60	1	140.00	141.00	4	950	0.42%
2023/08/14	9	137.67	2	140.00	136.50	7	1,019	0.69%
2023/08/11	0	138.50	0	0.00	138.50	0	1,022	0.00%
2023/08/10	4	136.01	1	138.00	136.50	3	1,029	0.29%
2023/08/09	11	139.91	0	0.00	138.00	11	1,028	1.07%
2023/08/08	23	143.52	4	146.00	141.00	19	1,024	1.86%
2023/08/07	15	147.30	0	0.00	146.50	15	1,029	1.46%
2023/08/04	2	148.50	2	149.00	149.00	0	1,036	0.00%
2023/08/02	30.1	148.73	0	0.00	148.00	30.1	1,046	2.87%
2023/08/01	4	155.49	3	156.17	154.00	1	1,041	0.10%
2023/07/31	6	145.51	1	150.00	145.50	5	1,005	0.50%
2023/07/28	17	146.09	2	146.25	146.00	15	1,007	1.49%
2023/07/27	5	146.80	0	0.00	147.50	5	1,027	0.49%
2023/07/26	14.5	148.29	0	0.00	147.00	14.5	1,048	1.38%
2023/07/25	6	150.50	4	151.13	150.50	2	1,066	0.19%
2023/07/24	8	152.00	1	153.00	153.50	7	1,073	0.65%
2023/07/21	6	151.00	1	151.50	151.50	5	1,084	0.46%
2023/07/20	3	150.83	0	0.00	151.00	3	1,113	0.27%
2023/07/19	11.1	150.69	1	151.00	150.50	10.1	1,130	0.89%
2023/07/18	11	153.36	1	152.00	152.00	10	1,164	0.86%
2023/07/17	5	156.70	2	157.25	156.50	3	1,182	0.25%
2023/07/14	36	154.50	1	154.00	155.00	35	1,205	2.90%
2023/07/13	5	154.40	2	154.00	152.50	3	1,269	0.24%
2023/07/12	13.1	152.92	0	0.00	151.50	13.1	1,378	0.95%
2023/07/11	28.2	153.50	4	152.88	154.50	24.2	1,399	1.73%
2023/07/10	28.1	155.75	3	157.83	155.50	25.1	1,455	1.72%
2023/07/07	8	160.00	2	159.00	161.00	6	1,530	0.39%
2023/07/06	4	162.63	2	163.25	160.50	2	1,555	0.13%
2023/07/05	1	165.00	2	169.00	164.50	-1	1,587	-0.06%
2023/07/04	9	165.22	1	166.00	166.50	8	1,626	0.49%
2023/07/03	19	164.95	2	164.50	167.50	17	1,708	0.99%
2023/06/30	23	164.80	1	163.50	164.50	22	2,067	1.06%
2023/06/29	12	169.75	8	169.25	168.50	4	2,118	0.19%
2023/06/28	7	166.71	2	172.25	163.50	5	2,099	0.24%
2023/06/27	4	168.13	4	169.88	167.00	0	2,113	0.00%
2023/06/26	2.1	166.26	1	166.01	166.00	1.1	2,173	0.05%
2023/06/21	0	161.50	0	0.00	161.50	0	2,230	0.00%
2023/06/20	1	161.00	0	0.00	160.00	1	2,493	0.04%
2023/06/16	0	163.50	0	0.00	163.50	0	2,613	0.00%
2023/06/15	2	158.52	0	0.00	162.00	2	2,626	0.08%
2023/06/14	0	0.00	1	162.50	162.00	-1	2,663	-0.04%
2023/06/13	0	165.00	0	0.00	163.50	0	2,725	0.00%
2023/06/12	1	163.50	9	164.83	164.00	-8	2,911	-0.27%
2023/06/09	1	170.00	0	0.00	169.50	1	3,014	0.03%
2023/06/06	8	168.75	0	0.00	168.50	8	3,643	0.22%
2023/06/02	0	0.00	1	172.50	172.50	-1	3,764	-0.03%
2023/06/01	7	173.71	1	173.00	173.50	6	3,826	0.16%
2023/05/31	0	0.00	1	175.00	173.50	-1	3,849	-0.03%
2023/05/30	1	173.00	0	0.00	172.50	1	3,898	0.03%
2023/05/29	1	174.00	31	172.60	176.50	-30	4,025	-0.75%
2023/05/26	2	169.75	1.4	170.42	170.00	0.6	4,130	0.01%
2023/05/25	2	174.25	1	172.52	172.00	1	4,141	0.02%
2023/05/24	1	173.00	3	173.33	173.50	-2	4,144	-0.05%
2023/05/23	3	176.50	2	175.00	176.00	1	4,181	0.02%
2023/05/22	3	174.00	3	173.17	172.00	0	4,164	0.00%
2023/05/19	10	171.30	6	170.08	171.50	4	4,139	0.10%
2023/05/18	2	165.75	3	169.00	165.50	-1	4,094	-0.02%
2023/05/17	0	0.00	1.2	165.00	165.00	-1.2	4,078	-0.03%
2023/05/16	1	165.00	3	165.17	162.50	-2	4,095	-0.05%
2023/05/15	0	0.00	2	161.75	162.00	-2	4,126	-0.05%
2023/05/12	2	160.75	4	159.00	161.50	-2	4,136	-0.05%
2023/05/11	3.2	159.03	7.1	158.43	158.00	-4	4,145	-0.10%
2023/05/10	9.2	165.47	1	165.00	163.00	8.2	4,139	0.20%
2023/05/09	1	164.00	0	0.00	163.00	1	4,131	0.02%
2023/05/08	1	166.00	0	168.00	165.50	1	4,127	0.02%
2023/05/05	4	164.63	3	165.50	164.00	1	4,142	0.02%
2023/05/04	1	162.00	5	163.50	164.00	-4	4,158	-0.10%
2023/05/03	1.2	159.67	1	162.50	160.50	0.2	4,158	0.00%
2023/05/02	30.4	165.87	3	167.00	165.00	27.4	4,156	0.66%
2023/04/27	0	0.00	1	161.00	159.50	-1	4,127	-0.02%
2023/04/26	1	161.00	1	161.49	161.00	0	4,114	0.00%
2023/04/25	3.5	161.01	2	161.25	161.50	1.5	4,100	0.04%
2023/04/24	2	166.50	1	167.00	167.50	1	4,072	0.02%
2023/04/21	6	167.75	7	166.57	166.00	-1	4,060	-0.02%
2023/04/20	2	175.74	3.1	174.95	172.00	-1.1	4,022	-0.03%
2023/04/19	3	179.00	6	180.25	177.00	-3	4,002	-0.07%
2023/04/18	8	184.87	7	183.22	180.50	1	3,973	0.02%
2023/04/17	20.4	185.42	9	184.61	181.00	11.4	3,910	0.29%
2023/04/14	6.3	178.80	7.3	177.21	177.00	-1.1	3,800	-0.03%
2023/04/13	13.1	179.72	4	178.13	176.00	9.1	3,775	0.24%
2023/04/12	17	185.03	16.3	183.65	185.50	0.8	3,699	0.02%
2023/04/11	2	181.74	2.1	182.21	183.00	0	3,611	0.00%
2023/04/10	2	179.25	3	180.83	181.50	-1	3,589	-0.03%
2023/04/07	8.5	180.84	8	180.31	179.50	0.5	3,559	0.01%
2023/04/06	49	179.70	15	177.87	178.50	34	3,554	0.96%
2023/03/31	105.1	181.41	107	181.79	175.00	-1.9	3,468	-0.05%	大買/大賣/
2023/03/30	11	172.73	44.4	172.77	175.00	-33.4	3,112	-1.07%
2023/03/29	1	166.50	1	168.00	166.00	0	3,048	0.00%
2023/03/28	2.2	167.00	0	0.00	167.50	2.2	3,054	0.07%
2023/03/27	37	170.88	13	170.12	172.00	24	3,031	0.79%
2023/03/24	6	175.25	28	176.25	173.50	-22	2,968	-0.74%
2023/03/23	105	171.99	116	174.22	173.00	-11	2,888	-0.38%	大買/大賣/
2023/03/22	4	169.13	21	167.31	170.00	-17	2,630	-0.65%
2023/03/21	4	161.38	5	162.10	162.50	-1	2,556	-0.04%
2023/03/20	30	162.58	1	162.00	162.00	29	2,536	1.14%
2023/03/17	10	162.70	37	166.05	161.50	-27	2,545	-1.06%
2023/03/16	21	163.69	19	164.84	162.50	2	2,514	0.08%
2023/03/15	42	171.08	33	171.85	166.00	9	2,548	0.35%
2023/03/14	46	170.79	37.5	171.41	168.00	8.5	2,442	0.35%
2023/03/13	51	167.20	33	169.70	173.00	18	2,377	0.76%
2023/03/10	25.3	168.70	37.1	168.81	164.00	-11.8	2,257	-0.52%
2023/03/09	11.7	165.52	35.2	168.71	173.50	-23.5	2,112	-1.11%
2023/03/08	15	157.53	17	157.79	158.00	-2	2,066	-0.10%
2023/03/07	7	154.50	5.4	153.73	151.00	1.6	2,078	0.08%
2023/03/06	3	158.00	7	157.93	156.50	-4	2,044	-0.20%
2023/03/03	3.1	155.16	1	154.50	155.50	2.1	1,985	0.11%
2023/03/02	6	155.83	6	155.17	156.00	0	1,966	0.00%
2023/03/01	33	155.00	38	155.64	155.00	-5	1,923	-0.26%
2023/02/24	50	152.24	48.2	151.91	149.50	1.8	1,792	0.10%
2023/02/23	5	146.50	8	146.50	146.00	-3	1,678	-0.18%
2023/02/22	2	141.50	1	141.00	142.50	1	1,661	0.06%
2023/02/21	10	145.40	7.1	146.56	144.50	3	1,668	0.18%
2023/02/20	1	143.50	1.1	143.05	143.00	-0.1	1,715	-0.01%
2023/02/17	4.1	142.01	3	142.50	143.50	1.1	1,770	0.06%
2023/02/16	1	143.00	6	141.67	143.00	-5	1,825	-0.27%
2023/02/15	3	140.17	5	141.60	139.50	-2	1,891	-0.11%
2023/02/14	4	143.00	2	141.00	140.50	2	1,903	0.10%
2023/02/13	4.1	141.68	7	141.21	143.50	-2.9	1,905	-0.15%
2023/02/10	1	137.00	0	0.00	136.00	1	1,901	0.05%
2023/02/09	2	140.97	0	0.00	138.50	2	1,912	0.11%
2023/02/08	1	142.50	2	142.50	142.50	-1	1,912	-0.05%
2023/02/06	1	140.00	2	140.25	140.00	-1	1,942	-0.05%
2023/02/03	3	141.50	2	143.50	139.50	1	2,016	0.05%
2023/02/02	7	143.86	5	143.80	143.50	2	2,005	0.10%
2023/02/01	1	140.00	2	142.00	140.00	-1	1,990	-0.05%
2023/01/31	4	140.62	8	141.56	140.00	-4	1,996	-0.20%
2023/01/30	0	137.75	0	0.00	140.00	0	1,999	0.00%
2023/01/17	2	132.50	2	133.50	134.00	0	1,998	0.00%
2023/01/12	3	133.67	2	134.00	133.00	1	2,092	0.05%
2023/01/10	3	136.00	3	134.17	135.50	0	2,204	0.00%
2023/01/09	4	135.00	1	135.50	134.50	3	2,237	0.13%
2023/01/06	1	132.50	0	0.00	132.00	1	2,263	0.04%
2023/01/05	2	132.75	0	132.50	131.50	2	2,299	0.09%
2023/01/04	2	135.25	1	137.50	133.00	1	2,340	0.04%
2023/01/03	0	0.00	2	136.50	136.00	-2	2,390	-0.08%
2022/12/30	1	135.50	2	135.50	134.50	-1	2,451	-0.04%
2022/12/29	2	135.50	0	0.00	134.50	2	2,458	0.08%
2022/12/28	0	0.00	3.1	137.15	134.00	-3.1	2,478	-0.13%
2022/12/27	3	140.50	1	142.50	140.00	2	2,484	0.08%
2022/12/26	5	142.60	8	141.13	142.50	-3	2,484	-0.12%
2022/12/23	0	136.50	1.1	135.55	136.50	-1.1	2,460	-0.04%
2022/12/22	6	137.00	4	138.75	135.00	2	2,477	0.08%
2022/12/20	1.2	134.58	2	138.75	133.00	-0.8	2,511	-0.03%
2022/12/19	2	139.50	2	139.51	139.00	0	2,526	0.00%
2022/12/16	4	137.12	0	0.00	137.50	4	2,536	0.16%
2022/12/15	0	0.00	0	137.50	136.00	0	2,540	0.00%
2022/12/14	0	0.00	3	137.17	138.00	-3	2,551	-0.12%
2022/12/13	4	138.00	4	139.38	135.50	0	2,580	0.00%
2022/12/12	0.1	138.75	0	0.00	137.50	0.1	2,594	0.00%
2022/12/09	5	138.90	5	138.10	138.00	0	2,663	0.00%
2022/12/08	3	140.83	5	140.20	140.50	-2	2,717	-0.07%
2022/12/07	12	145.50	36	147.75	140.00	-24	2,731	-0.88%
2022/12/06	23.1	146.28	16.7	148.19	147.00	6.4	2,655	0.24%
2022/12/05	13	146.73	6	146.50	146.00	7	2,591	0.27%
2022/12/02	18	146.81	13	146.92	147.00	5	2,559	0.20%
2022/12/01	20	142.88	14.2	142.06	144.50	5.8	2,506	0.23%
2022/11/30	27.7	139.66	17	140.00	137.50	10.7	2,474	0.43%
2022/11/29	7.2	132.07	8	134.87	135.50	-0.8	2,414	-0.03%
2022/11/28	3	126.49	1	127.00	127.00	2	2,458	0.08%
2022/11/23	0	125.00	0	0.00	124.50	0	2,602	0.00%
2022/11/22	2	124.75	2	125.25	124.50	0	2,629	0.00%
2022/11/21	1	128.49	0	126.00	126.00	1	2,739	0.04%
2022/11/18	2	128.00	3	128.50	126.00	-1	2,778	-0.04%
2022/11/17	1	127.50	0	0.00	128.50	1	2,805	0.04%
2022/11/16	7	127.64	3	127.67	126.50	4	2,871	0.14%
2022/11/15	12	135.96	10	135.50	135.00	2	2,832	0.07%
2022/11/14	14	131.11	29	131.45	133.00	-15	2,900	-0.52%
2022/11/11	6	125.50	6	127.83	124.00	0	2,912	0.00%
2022/11/10	7	121.93	1	122.99	123.00	6	2,885	0.21%
2022/11/09	8	123.06	4	123.13	122.50	4	2,989	0.13%
2022/11/08	5	124.60	2	121.50	120.50	3	3,065	0.10%
2022/11/07	2	121.00	3	121.67	120.50	-1	3,148	-0.03%
2022/11/04	3	119.83	1	120.50	120.50	2	3,254	0.06%
2022/11/03	3	120.50	3	120.83	120.00	0	3,337	0.00%
2022/11/02	1	120.00	1	121.00	119.50	0	3,502	0.00%
2022/11/01	11	120.64	9	120.72	119.50	2	3,652	0.05%
2022/10/31	0	0.00	2	114.50	114.50	-2	3,643	-0.05%
2022/10/28	0	112.00	0	0.00	110.00	0	3,749	0.00%
2022/10/26	0	0.00	2	111.00	111.00	-2	4,143	-0.05%
2022/10/24	2	114.50	2	116.50	112.00	0	4,354	0.00%
2022/10/21	4	114.00	2	111.75	111.50	2	4,502	0.04%
2022/10/20	22	117.43	22	118.02	115.50	0	4,538	0.00%
2022/10/19	9	124.61	8	123.88	120.50	1	4,539	0.02%
2022/10/17	1	115.00	2	117.75	122.50	-1	4,489	-0.02%
2022/10/14	1	121.50	2	123.00	123.50	-1	4,512	-0.02%
2022/10/13	3	119.00	5	120.10	116.00	-2	4,537	-0.04%
2022/10/12	6	124.08	6	124.17	125.00	0	4,543	0.00%
2022/10/11	4	125.75	3	127.83	127.00	1	4,555	0.02%
2022/10/07	9	136.17	26	136.25	135.00	-17	4,555	-0.37%
2022/10/06	20	145.50	0	0.00	145.50	20	4,600	0.43%
2022/10/05	7	146.93	3	145.02	144.00	4	4,789	0.08%
2022/10/03	4	139.50	5	140.80	141.00	-1	4,953	-0.02%
2022/09/30	1	135.00	0	0.00	140.00	1	5,024	0.02%
2022/09/29	1	139.50	1	139.00	138.00	0	5,105	0.00%
2022/09/28	0	140.00	0	0.00	137.50	0	5,130	0.00%
2022/09/27	0	0.00	2	143.50	147.50	-2	5,130	-0.04%
2022/09/26	4	147.63	3	147.50	143.50	1	5,131	0.02%
2022/09/23	7	154.93	2	155.00	153.50	5	5,142	0.10%
2022/09/22	3	153.67	5	155.70	157.00	-2	5,139	-0.04%
2022/09/21	1	154.00	1	154.50	153.00	0	5,139	0.00%
2022/09/20	6	152.58	6	153.67	155.50	0	5,150	0.00%
2022/09/19	12	149.46	12	149.88	153.50	0	5,174	0.00%
2022/09/16	21.1	149.94	24	148.33	152.50	-2.9	5,239	-0.06%
2022/09/15	24	152.98	22	149.36	149.00	2	5,231	0.04%
2022/09/14	5	157.70	4	158.75	158.50	1	5,260	0.02%
2022/09/13	3	161.33	10	164.00	161.00	-7	5,409	-0.13%
2022/09/12	7	165.64	2	167.50	164.00	5	5,500	0.09%
2022/09/08	2	162.00	5	160.00	164.00	-3	5,602	-0.05%
2022/09/07	13	161.62	7	160.07	160.00	6	5,685	0.11%
2022/09/06	14.2	167.49	15	169.00	163.00	-0.8	5,881	-0.01%
2022/09/05	12	175.50	8	174.44	170.00	4	6,038	0.07%
2022/09/02	24	178.31	22.1	180.63	176.00	1.9	6,005	0.03%
2022/09/01	14	176.50	14	177.54	174.00	0	5,881	0.00%
2022/08/31	7.5	177.10	7	177.36	180.00	0.5	5,852	0.01%
2022/08/30	9	173.11	8	173.63	174.50	1	5,890	0.02%
2022/08/29	2	167.75	9.1	167.72	169.50	-7.1	5,983	-0.12%
2022/08/26	14.1	177.38	13.1	178.01	173.50	1	5,984	0.02%
2022/08/25	14	175.96	9	175.61	175.00	5	5,885	0.08%
2022/08/24	9	174.94	6	174.50	173.00	3	5,889	0.05%
2022/08/23	49	173.52	18	173.67	172.50	31	5,924	0.52%
2022/08/22	7.1	174.72	4	174.38	170.00	3.1	5,924	0.05%
2022/08/19	20.2	175.26	65	174.92	179.50	-44.8	5,947	-0.75%
2022/08/18	18	170.11	21.2	169.05	173.00	-3.2	5,835	-0.05%
2022/08/17	12	168.88	6	168.17	167.50	6	5,779	0.10%
2022/08/16	66	173.35	61	171.06	169.50	5	5,806	0.09%
2022/08/15	19	169.82	19	170.47	171.50	0	5,701	0.00%
2022/08/12	51	171.86	19.5	170.95	171.00	31.5	5,614	0.56%
2022/08/11	20.5	168.48	22.5	169.06	170.50	-2	5,511	-0.04%
2022/08/10	26	168.08	28	167.80	164.50	-2	5,417	-0.04%
2022/08/09	27	168.59	24	169.23	168.00	3	5,347	0.06%
2022/08/08	19	166.55	26	167.50	170.00	-7	5,179	-0.14%
2022/08/05	11.2	161.94	20	161.95	162.50	-8.8	5,029	-0.17%
2022/08/04	13	155.65	14	156.21	159.50	-1	4,991	-0.02%
2022/08/03	67	164.28	71	162.65	159.50	-4	4,896	-0.08%
2022/08/02	15	162.43	14	161.86	163.50	1	4,624	0.02%
2022/08/01	32	164.77	20	163.45	161.50	12	4,579	0.26%
2022/07/29	32.5	161.50	32	161.09	161.00	0.5	4,486	0.01%
2022/07/28	53	158.72	44	158.75	159.00	9	4,410	0.20%
2022/07/27	27	151.46	27	151.07	151.50	0	4,254	0.00%
2022/07/26	10	150.95	8	147.94	146.50	2	4,206	0.05%
2022/07/25	4	153.75	3	153.67	154.50	1	4,205	0.02%
2022/07/22	3	155.33	3	154.17	153.00	0	4,242	0.00%
2022/07/21	7	156.86	8	156.44	157.50	-1	4,252	-0.02%
2022/07/20	27	151.65	29	152.64	152.00	-2	4,242	-0.05%
2022/07/19	4	153.25	4	153.63	152.00	0	4,229	0.00%
2022/07/18	15	161.30	14	159.29	157.00	1	4,261	0.02%
2022/07/15	7	157.57	6	157.67	157.50	1	4,251	0.02%
2022/07/14	32	156.11	29	155.57	159.50	3	4,223	0.07%
2022/07/13	19	161.76	19	158.92	156.00	0	4,166	0.00%
2022/07/12	9	149.56	21	150.26	153.50	-12	4,049	-0.30%
2022/07/11	16	152.81	19	153.32	155.00	-3	4,060	-0.07%
2022/07/08	25	147.54	27	148.04	152.50	-2	3,974	-0.05%
2022/07/07	9	133.67	23	136.52	139.00	-14	3,924	-0.36%
2022/07/06	2	129.02	11	130.14	126.50	-9	3,872	-0.23%
2022/07/05	3	134.83	3	135.83	137.00	0	3,871	0.00%
2022/07/04	9	139.17	9	141.17	138.00	0	3,995	0.00%
2022/07/01	1	151.50	0	0.00	140.00	1	4,071	0.02%
2022/06/30	1	155.00	0	162.50	152.50	1	4,110	0.02%
2022/06/29	2	163.25	1	165.00	165.00	1	4,217	0.02%
2022/06/28	3	163.33	2	166.50	162.00	1	4,276	0.02%
2022/06/27	18	164.64	17	164.97	167.50	1	4,341	0.02%
2022/06/24	9	158.28	8	159.69	162.00	1	4,401	0.02%
2022/06/23	16	157.44	24.1	157.76	158.50	-8.1	4,475	-0.18%
2022/06/22	27	162.48	65	161.58	157.50	-38	4,737	-0.80%
2022/06/21	100	175.37	54	172.56	174.50	46	4,993	0.92%
2022/06/20	45.2	174.16	41	173.83	175.00	4.2	4,977	0.08%
2022/06/17	31	168.84	33	169.77	174.00	-2	4,936	-0.04%
2022/06/16	29	173.22	27.1	172.55	169.00	1.9	4,982	0.04%
2022/06/15	52	174.34	50.1	175.19	169.50	1.9	5,024	0.04%
2022/06/14	60.1	171.10	65	171.80	173.00	-4.9	4,864	-0.10%
2022/06/13	16	165.09	18	163.17	165.50	-2	4,663	-0.04%
2022/06/10	3	165.33	1	164.50	163.50	2	4,645	0.04%
2022/06/09	10	165.15	12	165.21	165.50	-2	4,636	-0.04%
2022/06/08	21	167.90	18	168.69	168.00	3	4,627	0.06%
2022/06/07	38	164.91	38	162.53	168.00	0	4,564	0.00%
2022/06/06	1	156.47	6	157.92	157.50	-5	4,476	-0.11%
2022/06/02	5	156.50	5	156.30	156.00	0	4,511	0.00%
2022/06/01	11.1	159.00	26	156.92	156.50	-14.9	4,580	-0.33%
2022/05/31	26	159.50	21	160.29	158.00	5	4,717	0.11%
2022/05/30	4	155.88	4	158.00	157.50	0	4,666	0.00%
2022/05/27	8	150.06	19.5	149.67	150.50	-11.5	4,616	-0.25%
2022/05/26	9	142.78	6	143.42	143.50	3	4,578	0.07%
2022/05/25	4	139.38	4	139.75	140.50	0	4,592	0.00%
2022/05/24	18	143.50	9	140.56	138.00	9	4,635	0.19%
2022/05/23	1	144.50	1	146.00	142.50	0	4,598	0.00%
2022/05/20	1	142.50	1	144.00	142.50	0	4,629	0.00%
2022/05/19	1	142.50	0	0.00	145.00	1	4,642	0.02%
2022/05/18	3	143.50	5.3	142.97	142.00	-2.3	4,660	-0.05%
2022/05/17	1	138.00	2	138.50	139.50	-1	4,660	-0.02%
2022/05/16	5	137.10	6	138.00	137.50	-1	4,696	-0.02%
2022/05/13	1	134.50	1	135.00	134.50	0	4,725	0.00%
2022/05/12	7	133.21	5.2	137.40	130.50	1.8	4,779	0.04%
2022/05/11	2	136.50	0	0.00	135.00	2	4,842	0.04%
2022/05/10	8	138.94	10	136.70	140.00	-2	4,924	-0.04%
2022/05/09	18	135.36	16	138.34	136.00	2	5,033	0.04%
2022/05/06	7	144.50	8	145.06	146.00	-1	5,039	-0.02%
2022/05/05	3	153.67	10	155.00	152.00	-7	5,093	-0.14%
2022/05/04	8	149.38	2	149.00	150.50	6	5,156	0.12%
2022/04/29	6	148.83	13	150.46	148.50	-7	5,309	-0.13%
2022/04/28	16	148.47	10	147.75	145.00	6	5,334	0.11%
2022/04/27	14	151.50	13	150.88	155.00	1	5,350	0.02%
2022/04/26	2	154.50	2.1	154.43	151.50	0	5,405	0.00%
2022/04/25	13	155.46	12	155.50	156.00	1	5,505	0.02%
2022/04/22	9	163.50	4	166.88	161.00	5	5,508	0.09%
2022/04/21	10	172.40	13	171.27	173.50	-3	5,521	-0.05%
2022/04/20	6	170.50	4	172.50	170.50	2	5,570	0.04%
2022/04/19	9.1	171.07	8	171.50	170.50	1.1	5,625	0.02%
2022/04/18	7	168.43	6	168.33	167.00	1	5,661	0.02%
2022/04/15	6	170.18	4	165.50	166.00	2	5,602	0.04%
2022/04/14	3	181.33	5	183.70	182.00	-2	5,580	-0.04%
2022/04/13	4	182.50	5	182.80	180.00	-1	5,552	-0.02%
2022/04/12	5	184.20	7.1	180.48	181.00	-2.1	5,533	-0.04%
2022/04/11	5	189.00	1	192.00	184.50	4	5,497	0.07%
2022/04/08	36	190.97	44	191.91	191.50	-8	5,460	-0.15%
2022/04/07	10	191.05	9.1	188.61	185.50	0.9	5,316	0.02%
2022/04/06	14	191.39	28	190.18	194.50	-14	5,224	-0.27%
2022/04/01	34	192.06	18	191.28	188.50	16	5,154	0.31%
2022/03/31	12	189.67	8.1	189.08	190.00	3.9	5,047	0.08%
2022/03/30	12	193.13	8	193.81	191.50	4	4,984	0.08%
2022/03/29	9	191.61	7	192.14	192.50	2	4,939	0.04%
2022/03/28	13	193.96	12	192.79	196.00	1	5,141	0.02%
2022/03/25	75	194.72	77	194.69	193.00	-2	5,235	-0.04%
2022/03/24	60	186.64	62	187.83	189.50	-2	5,126	-0.04%
2022/03/23	45.1	177.46	55	176.89	178.50	-9.9	5,043	-0.20%
2022/03/22	10	169.55	8	171.19	172.00	2	5,159	0.04%
2022/03/21	34	170.35	30	171.10	170.00	4	5,398	0.07%
2022/03/18	15	162.77	13	163.12	166.00	2	5,608	0.04%
2022/03/17	5	157.30	3	157.83	161.50	2	5,845	0.03%
2022/03/16	1	148.50	2	146.50	147.00	-1	6,157	-0.02%
2022/03/15	4	146.00	4	147.88	143.00	0	6,282	0.00%
2022/03/14	2	154.25	1	153.50	152.00	1	6,503	0.02%
2022/03/11	1	149.50	1	151.00	150.50	0	6,564	0.00%
2022/03/10	7	152.07	7	150.64	153.00	0	6,588	0.00%
2022/03/09	3	145.67	3	144.83	147.00	0	6,593	0.00%
2022/03/08	9	144.67	13	145.58	142.00	-4	6,692	-0.06%
2022/03/07	6	153.92	160	150.36	146.00	-154	6,859	-2.24%	大賣/鉅額交易
2022/03/04	197	167.85	30	169.22	161.00	167	6,884	2.43%	大買/鉅額交易
2022/03/03	3	161.00	3	158.17	158.00	0	6,781	0.00%
2022/03/02	8	156.81	9	157.17	157.00	-1	6,852	-0.01%
2022/03/01	2	159.25	2	159.25	158.00	0	7,028	0.00%
2022/02/25	1	151.00	1	151.50	152.00	0	7,185	0.00%
2022/02/24	2	152.23	17	147.71	147.00	-15	7,251	-0.21%
2022/02/23	1	158.00	0	0.00	158.00	1	7,316	0.01%
2022/02/22	4	154.88	7	154.79	155.50	-3	7,547	-0.04%
2022/02/21	1	161.50	4	161.50	161.50	-3	7,606	-0.04%
2022/02/18	5	162.60	4	162.00	164.00	1	7,746	0.01%
2022/02/17	0	0.00	1	161.50	162.50	-1	7,779	-0.01%
2022/02/16	2	162.25	0	0.00	160.50	2	7,840	0.03%
2022/02/15	4.1	160.52	4	160.00	157.50	0.1	7,863	0.00%
2022/02/14	4	162.38	4	160.50	159.00	0	7,875	0.00%
2022/02/11	20	165.85	25	165.66	169.50	-5	7,904	-0.06%
2022/02/10	12.1	170.73	14	171.32	168.00	-1.9	7,850	-0.02%
2022/02/09	24	169.83	14	172.07	168.00	10	7,817	0.13%
2022/02/08	5	163.20	7	162.64	162.00	-2	7,739	-0.03%
2022/02/07	12	157.83	13	158.85	166.50	-1	7,761	-0.01%
2022/01/26	7	166.64	7	167.29	167.00	0	7,763	0.00%
2022/01/25	13	173.77	5	166.50	165.00	8	8,010	0.10%
2022/01/24	3	176.67	4	178.25	182.00	-1	8,091	-0.01%
2022/01/21	3	181.17	1	182.50	178.00	2	8,263	0.02%
2022/01/20	2	189.00	2	184.75	185.50	0	8,419	0.00%
2022/01/19	10	196.90	12.5	197.32	196.00	-2.5	8,409	-0.03%
2022/01/18	16.5	204.53	13.2	202.71	196.50	3.3	8,322	0.04%
2022/01/17	7	194.00	9.1	194.83	194.50	-2.1	8,188	-0.03%
2022/01/14	9	188.56	9	189.72	195.00	0	8,172	0.00%
2022/01/13	12	187.67	14	186.86	190.00	-2	8,114	-0.02%
2022/01/12	4	182.37	5	182.90	183.00	-1	8,051	-0.01%
2022/01/11	8	188.63	12	190.58	182.50	-4	8,002	-0.05%
2022/01/10	6	193.58	2	195.50	202.50	4	7,932	0.05%
2022/01/07	3.1	188.50	8	197.00	189.50	-4.9	7,931	-0.06%
2022/01/05	0	0.00	8	215.06	211.50	-8	7,914	-0.10%
2022/01/04	3	214.17	0	0.00	213.00	3	7,936	0.04%
2022/01/03	11	213.68	5	212.70	212.00	6	7,925	0.08%
2021/12/30	4	210.38	4	211.50	214.50	0	7,919	0.00%
2021/12/28	1.1	212.14	0	0.00	211.00	1.1	7,912	0.01%
2021/12/27	1	215.00	6	216.83	215.00	-5	7,905	-0.06%
2021/12/24	5	213.20	2	212.00	211.00	3	7,896	0.04%
2021/12/23	2	214.50	4	216.00	213.50	-2	7,881	-0.03%
2021/12/22	61	221.93	60.5	220.33	220.50	0.6	7,867	0.01%
2021/12/21	46	214.25	48.1	212.96	213.00	-2.1	7,563	-0.03%
2021/12/20	28.1	214.05	25	214.12	208.00	3.1	7,314	0.04%
2021/12/17	26	213.44	21	213.64	217.50	5	7,101	0.07%
2021/12/16	28	211.11	32	210.89	216.00	-4	6,839	-0.06%
2021/12/15	40	193.79	36	194.22	196.50	4	6,588	0.06%
2021/12/14	47.5	197.33	51	194.44	194.50	-3.5	6,288	-0.06%
2021/12/13	40.1	195.99	35	200.10	204.50	5.1	5,920	0.09%
2021/12/10	42	186.40	39	187.68	186.00	3	5,557	0.05%
2021/12/09	21	179.93	13	179.08	177.50	8	5,176	0.15%
2021/12/08	29	178.31	43	178.30	182.50	-14	5,027	-0.28%
2021/12/07	8	167.44	7	166.86	166.00	1	4,775	0.02%
2021/12/06	9	164.56	11	164.23	165.00	-2	4,693	-0.04%
2021/12/03	10	160.75	12.1	161.69	162.00	-2.1	4,643	-0.05%
2021/12/02	17	162.32	19.5	163.00	160.00	-2.5	4,593	-0.05%
2021/12/01	26	155.12	45	155.66	160.00	-19	4,451	-0.43%
2021/11/30	30	177.25	21	176.64	168.00	9	4,211	0.21%
2021/11/29	13	168.81	15	167.73	170.00	-2	4,107	-0.05%
2021/11/26	12	170.62	191	168.18	170.00	-179	4,028	-4.44%	大賣/鉅額交易
2021/11/25	80	183.85	42	181.80	175.00	38	3,948	0.96%
2021/11/24	177	177.85	34	178.84	183.00	143	3,734	3.83%	大買/鉅額交易
2021/11/23	16	177.19	15	171.07	166.50	1	3,525	0.03%
2021/11/22	18	176.75	10	174.80	173.00	8	3,419	0.23%
2021/11/19	26	171.06	33	171.24	180.00	-7	3,292	-0.21%
2021/11/18	9	167.62	8	166.50	164.00	1	3,025	0.03%
2021/11/17	31.1	170.82	21	168.43	171.00	10.1	2,917	0.35%
2021/11/16	9	179.11	4	178.50	179.00	5	2,747	0.18%
2021/11/15	2	171.00	2	173.02	180.00	0	2,678	0.00%
2021/11/12	4	161.50	36	156.64	164.00	-32	2,580	-1.24%
2021/11/11	20.4	148.60	1	148.00	152.50	19.4	2,493	0.78%
2021/11/10	8	154.00	18	153.39	154.50	-10	2,433	-0.41%
2021/11/09	4	148.00	1	147.00	145.00	3	2,330	0.13%
2021/11/08	7.6	147.86	5	151.00	150.00	2.6	2,286	0.11%
2021/11/05	8	139.88	5.7	143.49	144.50	2.3	2,213	0.10%
2021/11/04	14	145.64	5.1	148.53	140.50	8.9	2,155	0.41%
2021/11/03	10	134.65	8	140.99	145.00	2	2,053	0.10%
2021/11/02	27	138.31	25	135.26	132.00	2	1,962	0.10%
2021/11/01	31	133.26	22	135.00	136.50	9	1,616	0.56%
2021/10/29	19	118.08	31	120.06	124.50	-12	1,427	-0.84%
2021/10/28	3	113.50	8.4	113.44	113.50	-5.4	1,172	-0.46%
2021/10/26	3	92.40	3.1	93.26	94.30	-0.1	880	-0.01%
2021/10/25	0	0.00	0.1	92.90	92.40	-0.1	858	-0.01%
2021/10/22	0	0.00	4	92.00	92.10	-4	854	-0.47%
2021/10/21	3	89.10	1	89.90	89.70	2	874	0.23%
2021/10/20	3	89.20	2.5	90.06	90.30	0.5	844	0.06%
2021/10/19	6	88.70	7	88.00	89.00	-1	807	-0.12%
2021/10/18	1	86.20	1	85.20	85.40	0	770	0.00%
2021/10/15	2	83.20	3	83.70	85.00	-1	750	-0.13%
2021/10/14	9	83.03	5	82.86	83.30	4	724	0.55%
2021/10/13	3	81.87	1	81.23	83.00	2	692	0.29%
2021/10/12	5	80.42	5	80.26	80.20	0	649	0.00%
2021/10/07	0	0.00	1	77.70	77.70	-1	599	-0.17%
2021/10/06	0	0.00	0	77.00	77.10	0	593	0.00%
2021/10/05	1	75.40	0	0.00	75.00	1	580	0.17%
2021/10/04	0	0.00	1	75.20	74.70	-1	590	-0.17%
2021/09/30	1	78.00	2	77.75	77.70	-1	567	-0.18%
2021/09/29	7	79.16	1	78.50	77.50	6	556	1.08%
2021/09/24	0	0.00	9	78.41	78.50	-9	485	-1.85%
2021/09/23	5	77.42	5	77.72	78.50	0	466	0.00%
2021/09/22	7	76.13	6	76.23	76.50	1	437	0.23%
2021/09/17	16	75.99	2	76.80	76.60	14	401	3.49%
2021/09/16	2	74.75	2	76.20	74.30	0	383	0.00%
2021/09/15	12	75.73	10	76.00	76.40	2	369	0.54%
2021/09/14	1	74.00	0	0.00	74.00	1	342	0.29%
2021/09/09	0	0.00	3	72.00	72.50	-3	336	-0.89%
2021/09/07	1	70.90	0	0.00	71.90	1	330	0.30%
2021/09/06	2	72.60	0	71.60	71.60	2	328	0.60%
2021/09/02	1	72.10	0	0.00	71.20	1	321	0.31%
2021/09/01	1	73.00	0	0.00	74.00	1	309	0.32%
2021/08/31	3	72.63	4	73.15	74.00	-1	296	-0.34%
2021/08/30	0	0.00	0.1	71.30	71.10	-0.1	273	-0.04%
2021/08/27	0.1	68.90	0	0.00	69.50	0.1	268	0.04%
2021/08/24	0	0.00	0	68.30	67.20	0	266	-0.01%
2021/08/19	0	0.00	0.3	73.03	67.10	-0.3	268	-0.10%
2021/08/18	0.1	67.00	0	0.00	68.30	0.1	266	0.02%
2021/08/17	0	0.00	2	68.90	67.80	-2	265	-0.75%
2021/08/16	0	0.00	2	68.45	67.60	-2	265	-0.75%
2021/08/10	0.2	70.00	0	0.00	70.70	0.2	261	0.08%
2021/08/09	0	0.00	0.2	72.00	71.70	-0.2	262	-0.08%
2021/08/05	0	0.00	1	71.20	71.90	-1	258	-0.39%
2021/08/04	1	70.40	0	0.00	70.10	1	261	0.38%
2021/07/30	1	68.80	1	68.20	67.80	0	266	0.00%
2021/07/29	1	68.00	0	69.00	68.10	1	264	0.37%
2021/07/28	1.2	69.08	3.2	71.62	68.50	-2	263	-0.74%
2021/07/27	5	71.56	20.1	68.57	72.00	-15.1	258	-5.85%
2021/07/26	22	68.43	2	68.70	68.70	20	210	9.50%
2021/07/23	0	68.30	0	0.00	68.10	0	209	0.01%
2021/07/22	0	68.40	0	0.00	68.20	0	212	0.01%
2021/07/20	0.2	69.00	0	69.00	69.00	0.2	214	0.07%
2021/07/15	0.1	69.10	0	0.00	69.40	0.1	227	0.04%
2021/07/09	1	72.10	1	71.40	70.70	0	243	0.00%
2021/07/08	0	0.00	3	70.20	70.70	-3	232	-1.29%
2021/07/05	1	69.70	0	0.00	69.50	1	247	0.40%
2021/07/01	0	67.90	1	68.50	68.70	-1	262	-0.38%
2021/06/30	0	0.00	3	68.30	68.00	-3	262	-1.14%
2021/06/29	2	68.00	1	67.70	67.90	1	265	0.38%
2021/06/16	0	0.00	2	67.00	66.90	-2	282	-0.71%
2021/05/31	1	67.00	1	67.20	66.40	0	308	0.00%
2021/05/18	0	62.60	0	0.00	63.00	0	365	0.00%
2021/05/14	0	0.00	2	63.50	63.10	-2	367	-0.54%
2021/05/10	0	0.00	1	69.30	69.20	-1	347	-0.29%
2021/05/04	0	0.00	2	70.10	70.00	-2	358	-0.56%
2021/05/03	1	72.40	0	0.00	71.20	1	354	0.28%
2021/04/29	1	73.40	6	73.62	73.40	-5	355	-1.40%
2021/04/27	1	72.60	0	0.00	72.50	1	418	0.24%
2021/04/23	1	72.70	0	0.00	72.60	1	464	0.22%
2021/04/21	1	75.00	0	0.00	75.30	1	457	0.22%
2021/04/19	2	76.60	1	76.00	76.00	1	457	0.22%
2021/04/14	0	0.00	1.1	72.38	72.70	-1.1	453	-0.24%
2021/04/09	1	74.90	0	0.00	74.90	1	439	0.23%
2021/04/08	0	76.00	0	0.00	75.60	0	433	0.00%
2021/04/07	3	74.90	0	0.00	75.60	3	425	0.71%
2021/04/06	0	0.00	1	73.50	73.40	-1	418	-0.24%
2021/03/31	0.1	73.00	0	0.00	72.80	0.1	415	0.01%
2021/03/30	0	0.00	1	72.90	73.20	-1	412	-0.24%
2021/03/29	1	72.80	0	0.00	72.80	1	411	0.24%
2021/03/26	1	72.31	0	0.00	72.90	1	410	0.25%
2021/03/25	0	0.00	19	72.35	72.30	-19	407	-4.66%
2021/03/24	0	0.00	16	72.66	73.00	-16	405	-3.95%
2021/03/22	0.3	74.80	0	0.00	73.90	0.3	399	0.08%
2021/03/17	2	75.85	0	0.00	75.80	2	395	0.51%
2021/03/16	1	75.90	0	0.00	76.00	1	394	0.25%
2021/03/09	0	0.00	1	74.00	74.40	-1	410	-0.24%
2021/03/08	5	75.00	0	0.00	73.60	5	408	1.22%
2021/03/04	0	76.20	0	0.00	76.10	0	406	0.00%
2021/03/02	1	77.60	2	77.00	76.30	-1	402	-0.25%
2021/02/26	1	77.50	1	78.00	77.60	0	402	0.00%
2021/02/25	1	77.80	0	0.00	78.10	1	400	0.25%
2021/02/24	0	78.00	0	0.00	77.80	0	399	0.00%
2021/02/22	0	0.00	1	78.30	78.00	-1	390	-0.26%
2021/02/19	10	74.00	0	0.00	76.60	10	380	2.63%
2021/02/17	0	0.00	30	73.04	72.80	-30	365	-8.22%
2021/02/05	30	72.08	0	72.20	72.20	30	361	8.30%
2021/02/01	0	0.00	27	69.00	69.60	-27	359	-7.51%
2021/01/29	0	0.00	1	71.40	70.10	-1	358	-0.28%
2021/01/28	27	70.95	0	0.00	71.20	27	356	7.58%
2021/01/27	0.5	71.00	0	0.00	70.80	0.5	353	0.14%
2021/01/25	1	70.90	1	70.80	71.70	0	343	0.00%
2021/01/21	0	0.00	32	73.24	72.50	-32	332	-9.63%
2021/01/20	4	79.85	1	77.10	76.90	3	310	0.96%
2021/01/19	31	80.70	0	0.00	80.90	31	266	11.61%
2021/01/14	10	72.47	0	0.00	72.50	10	215	4.63%
2021/01/13	20	72.65	1	72.90	72.70	19	214	8.88%
2021/01/11	0	0.00	5	73.70	74.10	-5	207	-2.42%
2021/01/08	0	0.00	1	71.60	71.30	-1	201	-0.50%
2020/12/25	1	73.00	1	72.50	72.60	0	187	0.00%
2020/12/24	1	72.30	0	0.00	72.40	1	187	0.53%
2020/12/23	0	0.00	0.1	71.80	71.70	-0.1	187	-0.05%
2020/12/14	1	73.10	0	0.00	72.80	1	195	0.51%
2020/12/11	4	73.10	0	0.00	73.10	4	195	2.05%
2020/12/10	0	0.00	2	74.00	74.20	-2	194	-1.03%
2020/12/08	0.1	75.04	0	0.00	75.50	0.1	198	0.05%
2020/12/04	1	76.90	1	76.20	76.20	0	193	0.00%
2020/11/24	0	0.00	3	74.13	73.00	-3	197	-1.52%
2020/11/19	3	71.60	0	0.00	72.00	3	191	1.57%
2020/11/18	0	0.00	1	71.80	72.00	-1	192	-0.52%
2020/11/17	0	0.00	1	70.80	70.90	-1	189	-0.53%
2020/11/11	2	71.10	0	0.00	71.20	2	207	0.96%
2020/11/06	1	70.40	0	0.00	69.80	1	210	0.48%
2020/11/05	1	68.90	1	68.70	69.50	0	212	0.00%
2020/11/04	0	67.50	0	0.00	68.00	0	214	0.01%
2020/11/02	1	67.00	0	0.00	67.10	1	220	0.45%
2020/10/21	1	70.70	0	0.00	70.50	1	272	0.37%
2020/10/19	1	71.50	1	71.60	71.70	0	281	0.00%
2020/10/12	0	0.00	1	70.90	70.00	-1	304	-0.33%
2020/10/08	1	71.80	0	0.00	71.60	1	316	0.32%
2020/09/28	1	70.30	0	0.00	70.30	1	389	0.26%
2020/09/18	1	74.20	0	0.00	74.20	1	479	0.21%
2020/09/11	0	0.00	1	72.40	72.40	-1	613	-0.16%
2020/09/07	10	77.76	10	77.26	76.30	0	617	0.00%
2020/09/04	2	77.00	0	0.00	77.50	2	621	0.32%
2020/09/02	0	0.00	1	80.50	80.50	-1	631	-0.16%
2020/08/10	1	82.40	1	82.30	80.90	0	673	0.00%
2020/08/06	0	0.00	1	82.80	82.80	-1	675	-0.15%
2020/08/05	1	84.30	0	0.00	83.10	1	677	0.15%
2020/08/04	1	83.20	3	83.20	83.50	-2	684	-0.29%
2020/08/03	2	82.80	1	83.60	83.20	1	684	0.15%
2020/07/31	0	0.00	1	80.90	81.10	-1	677	-0.15%
2020/07/30	0	0.00	2	80.40	80.30	-2	677	-0.30%
2020/07/29	3	76.03	0	0.00	77.90	3	672	0.45%
2020/07/28	0	0.00	2	74.20	74.20	-2	669	-0.30%
2020/07/27	0	0.00	3	74.30	74.00	-3	673	-0.45%
2020/07/24	3	79.90	1	80.10	78.50	2	674	0.30%
2020/07/23	1	80.30	0	0.00	80.40	1	682	0.15%
2020/07/21	1	81.00	2	81.10	81.30	-1	688	-0.15%
2020/07/17	1	81.00	0	0.00	79.00	1	691	0.14%
2020/07/13	0	0.00	1	86.00	86.40	-1	684	-0.15%
2020/07/10	1	86.60	0	0.00	85.50	1	687	0.15%
2020/07/09	4	87.60	2	87.90	87.50	2	682	0.29%
2020/07/08	1	89.50	0	0.00	89.40	1	667	0.15%
2020/07/07	1	93.00	0	0.00	89.00	1	662	0.15%
2020/07/06	3	90.80	8	90.73	91.20	-5	653	-0.77%
2020/07/03	3	89.77	4	89.70	89.40	-1	628	-0.16%
2020/07/02	0	0.00	1	88.30	87.60	-1	614	-0.16%
2020/07/01	1	87.20	0	0.00	87.00	1	612	0.16%
2020/06/29	1	86.10	1	86.40	85.10	0	596	0.00%
2020/06/24	1	88.40	2	88.15	88.50	-1	579	-0.17%
2020/06/23	12	89.42	10	89.73	90.10	2	560	0.36%
2020/06/18	0	0.00	1	82.00	82.20	-1	483	-0.21%
2020/06/15	0	0.00	0.1	79.30	79.30	-0.1	505	-0.03%
2020/06/10	0	0.00	2	80.00	79.90	-2	514	-0.39%
2020/06/08	2	81.80	0	0.00	81.80	2	541	0.37%
2020/06/04	0	0.00	2	78.75	78.50	-2	524	-0.38%
2020/06/01	0	0.00	13	76.88	76.40	-13	524	-2.48%
2020/05/28	1	75.60	0	0.00	75.60	1	522	0.19%
2020/05/25	0	0.00	1	74.20	74.60	-1	536	-0.19%
2020/05/22	1	72.90	0	0.00	72.70	1	537	0.19%
2020/05/21	0	0.00	1	74.00	75.00	-1	539	-0.19%
2020/05/19	0	0.00	4	72.80	72.50	-4	544	-0.73%
2020/05/18	0	0.00	2.1	73.07	71.50	-2.1	544	-0.38%
2020/05/15	2.1	72.70	0	0.00	72.70	2.1	545	0.38%
2020/05/14	0	0.00	1.1	74.22	74.00	-1.1	543	-0.19%
2020/05/13	0.1	75.80	0	0.00	75.80	0.1	543	0.01%
2020/05/12	10.1	76.20	0	0.00	76.30	10.1	549	1.83%
2020/05/11	4	76.38	2	76.45	77.10	2	552	0.36%
2020/05/08	1	75.80	21	75.30	75.40	-20	547	-3.66%
2020/05/07	0	0.00	1	75.30	75.40	-1	550	-0.18%
2020/04/30	3	75.00	13	75.01	75.20	-10	567	-1.76%
2020/04/28	24	75.28	0	0.00	74.60	24	587	4.09%
2020/04/27	8	74.20	0	0.00	74.20	8	609	1.31%
2020/04/24	1	73.30	0	0.00	72.80	1	605	0.17%
2020/04/23	0	0.00	11	71.49	72.30	-11	601	-1.83%
2020/04/22	11	69.88	0	0.00	70.50	11	594	1.85%
2020/04/17	1	73.30	0	0.00	72.80	1	588	0.17%
2020/04/15	0	0.00	30	72.53	72.50	-30	585	-5.12%
2020/04/14	20	72.30	0	0.00	72.30	20	587	3.40%
2020/04/13	10	70.60	0	0.00	70.60	10	585	1.71%
2020/04/09	1	70.80	0	0.00	69.10	1	596	0.17%
2020/04/08	0	0.00	20	70.43	71.30	-20	587	-3.40%
2020/04/06	20	67.00	6	67.00	67.70	14	586	2.39%
2020/03/27	6	66.03	0	0.00	65.40	6	671	0.89%
2020/03/26	0	0.00	2	65.10	66.00	-2	671	-0.30%
2020/03/24	3	63.47	0	0.00	63.40	3	663	0.45%
2020/03/23	1	62.50	1	61.30	61.20	0	660	0.00%
2020/03/18	0	0.00	2	62.45	60.10	-2	639	-0.31%
2020/03/17	0	0.00	2	62.45	61.30	-2	639	-0.31%
2020/03/16	0	0.00	1	67.00	64.50	-1	635	-0.16%
2020/03/13	2	64.70	1	64.60	66.80	1	633	0.16%
2020/03/10	1	76.10	0	0.00	77.00	1	621	0.16%
2020/03/09	3	78.73	5	80.04	78.30	-2	615	-0.32%
2020/03/06	2	81.20	1	81.50	81.50	1	612	0.16%
2020/03/05	0	0.00	1	82.50	82.30	-1	616	-0.16%
2020/02/27	2	81.70	3	82.60	80.30	-1	622	-0.16%
2020/02/25	1	79.90	0	0.00	80.70	1	606	0.16%
2020/02/24	2	81.70	1	81.50	81.20	1	610	0.16%
2020/02/21	0	0.00	2	82.00	82.50	-2	631	-0.32%
2020/02/18	3	81.13	2	81.00	81.00	1	644	0.16%
2020/02/13	1	82.10	1	81.20	81.00	0	664	0.00%
2020/02/10	1	76.70	0	0.00	79.10	1	699	0.14%
2020/02/07	1	81.00	1	81.10	80.60	0	704	0.00%
2020/02/05	1	82.10	3	82.13	81.30	-2	726	-0.28%
2020/02/04	1	81.30	1	79.00	81.30	0	732	0.00%
2020/02/03	1	75.10	0	0.00	79.50	1	734	0.14%
2020/01/30	7.1	81.21	1	84.10	81.20	6.1	719	0.85%
2020/01/20	0	0.00	1	90.70	90.20	-1	697	-0.14%
2020/01/13	1	89.00	0.1	90.90	90.80	0.9	801	0.12%
2020/01/10	3	89.57	0	0.00	89.00	3	812	0.37%
2020/01/09	2.1	89.91	1	89.90	89.70	1.1	844	0.14%
2020/01/08	4	90.00	4	89.40	89.60	0	851	0.00%
2020/01/07	0	0.00	2	90.85	90.60	-2	884	-0.23%
2020/01/06	0	0.00	3	91.30	91.10	-3	891	-0.34%
2020/01/03	3	93.40	0	0.00	93.40	3	895	0.34%
2020/01/02	4	94.70	1	95.00	94.90	3	935	0.32%
2019/12/31	0	0.00	1	94.60	93.80	-1	951	-0.11%
2019/12/27	2	95.45	0	0.00	95.20	2	965	0.21%
2019/12/26	0	0.00	1	95.30	95.40	-1	966	-0.10%
2019/12/25	7	95.93	11	95.33	96.30	-4	963	-0.42%
2019/12/24	3	93.53	7	93.26	94.60	-4	948	-0.42%
2019/12/23	2	90.65	3	90.70	90.00	-1	935	-0.11%
2019/12/20	1	91.90	0	0.00	91.90	1	944	0.11%
2019/12/19	0	0.00	1	92.30	92.60	-1	965	-0.10%
2019/12/18	4	92.48	0	0.00	92.10	4	972	0.41%
2019/12/17	2	91.50	1	92.20	92.10	1	981	0.10%
2019/12/16	0	0.00	1	91.50	91.80	-1	989	-0.10%
2019/12/13	3	91.20	1	92.70	91.00	2	1,000	0.20%
2019/12/12	3	91.20	4	92.33	91.00	-1	1,014	-0.10%
2019/12/10	0	0.00	0	92.60	92.30	0	1,054	0.00%
2019/12/06	1	92.10	1	92.90	92.20	0	1,116	0.00%
2019/12/05	6	91.88	5	92.02	92.00	1	1,121	0.09%
2019/11/28	0	0.00	2	91.15	90.90	-2	1,353	-0.15%
2019/11/26	0	0.00	0	91.30	91.30	0	1,419	0.00%
2019/11/22	1	91.50	1	91.60	91.50	0	1,511	0.00%
2019/11/21	2	90.80	1	91.40	91.00	1	1,543	0.06%
2019/11/20	5.9	91.29	6	91.22	91.10	-0.1	1,688	0.00%
2019/11/19	0	0.00	1	90.10	89.50	-1	1,721	-0.06%
2019/11/18	2	87.80	1	87.70	87.70	1	1,772	0.06%
2019/11/15	1	88.90	2	88.55	88.50	-1	1,929	-0.05%
2019/11/14	2	88.75	1	88.70	88.70	1	1,944	0.05%
2019/11/13	3	88.53	2.1	88.79	88.40	0.9	1,960	0.05%
2019/11/12	1	88.30	0	0.00	88.50	1	1,976	0.05%
2019/11/11	4	88.75	2	88.45	88.90	2	1,999	0.10%
2019/11/07	3	93.07	0	0.00	92.70	3	2,060	0.15%
2019/11/06	2	94.75	1.1	95.33	94.70	0.9	2,122	0.04%
2019/11/05	2	94.80	0	95.00	94.80	2	2,159	0.09%
2019/11/04	1	95.50	5	96.04	96.10	-4	2,201	-0.18%
2019/11/01	0	0.00	2	94.45	94.70	-2	2,259	-0.09%
2019/10/31	0	0.00	0.1	95.20	95.20	-0.1	2,396	0.00%
2019/10/29	4	96.88	1	98.70	95.80	3	2,639	0.11%
2019/10/28	1	97.40	1	97.70	97.70	0	2,690	0.00%
2019/10/25	2	98.00	0	0.00	97.60	2	2,747	0.07%
2019/10/24	2	97.60	3	98.33	97.80	-1	2,914	-0.03%
2019/10/23	1	96.30	0	0.00	97.80	1	3,121	0.03%
2019/10/22	2	95.20	1	95.00	95.00	1	3,101	0.03%
2019/10/18	1	93.90	0	0.00	94.30	1	3,198	0.03%
2019/10/17	10	94.88	10	94.53	93.80	0	3,206	0.00%
2019/10/16	2	92.90	0	0.00	92.50	2	3,177	0.06%
2019/10/15	0	0.00	21	93.13	92.10	-21	3,174	-0.66%
2019/10/14	1	96.20	1	95.10	95.10	0	3,154	0.00%
2019/10/09	1	94.60	4.2	94.93	95.00	-3.2	3,151	-0.10%
2019/10/08	6	96.73	4	96.75	94.40	2	3,156	0.06%
2019/10/07	20	99.62	0	0.00	98.10	20	3,112	0.64%
2019/10/04	3	99.80	4	101.35	100.50	-1	3,105	-0.03%
2019/10/03	4	100.75	4	101.38	101.00	0	3,121	0.00%
2019/10/02	2	101.00	4	101.13	102.00	-2	3,123	-0.06%
2019/10/01	2	100.75	1	101.50	100.50	1	3,125	0.03%
2019/09/27	4	100.50	4	102.63	101.00	0	3,132	0.00%
2019/09/26	0	0.00	2.1	104.71	104.00	-2.1	3,135	-0.07%
2019/09/25	0	0.00	1	103.50	103.00	-1	3,140	-0.03%
2019/09/24	0	0.00	4	103.75	103.50	-4	3,180	-0.13%
2019/09/23	1	102.00	7	102.21	102.50	-6	3,165	-0.19%
2019/09/20	3	102.00	2	102.50	102.50	1	3,165	0.03%
2019/09/19	2	101.25	0	0.00	101.00	2	3,158	0.06%
2019/09/18	2	101.00	1	101.00	101.50	1	3,163	0.03%
2019/09/17	5	100.70	11	100.50	100.00	-6	3,165	-0.19%
2019/09/16	4	100.88	1.1	101.47	101.50	2.9	3,193	0.09%
2019/09/12	2	103.75	4	104.38	103.50	-2	3,203	-0.06%
2019/09/11	2	103.00	0	0.00	103.00	2	3,199	0.06%
2019/09/10	5	104.20	3	103.33	103.50	2	3,196	0.06%
2019/09/09	6	109.58	3	109.67	110.00	3	3,149	0.10%
2019/09/06	3	109.83	1	109.00	109.00	2	3,135	0.06%
2019/09/05	11	111.50	14	111.43	111.00	-3	3,112	-0.10%
2019/09/04	7	109.50	8	109.13	110.00	-1	3,082	-0.03%
2019/09/03	26	113.81	22	112.73	109.00	4	3,074	0.13%
2019/09/02	2	107.75	3	107.50	108.50	-1	2,951	-0.03%
2019/08/30	7	107.71	7	108.36	107.00	0	2,939	0.00%
2019/08/29	7	106.57	3	106.50	106.00	4	2,915	0.14%
2019/08/28	11	109.59	15	109.70	107.50	-4	2,880	-0.14%
2019/08/27	25	111.88	23	111.72	110.00	2	2,851	0.07%
2019/08/26	8	107.81	11	108.95	108.50	-3	2,807	-0.11%
2019/08/23	17	112.24	14	112.21	111.50	3	2,792	0.11%
2019/08/22	12	108.13	14	108.96	108.00	-2	2,653	-0.08%
2019/08/21	12	107.63	10	108.75	107.50	2	2,613	0.08%
2019/08/20	38.1	110.14	33	110.56	107.50	5.1	2,574	0.20%
2019/08/19	5	101.60	6	101.83	102.50	-1	2,430	-0.04%
2019/08/16	1	101.50	0	0.00	100.50	1	2,449	0.04%
2019/08/15	2	99.10	1	98.70	99.30	1	2,464	0.04%
2019/08/14	3	103.00	2	101.25	101.00	1	2,476	0.04%
2019/08/13	6	101.83	4	100.50	100.50	2	2,484	0.08%
2019/08/12	6	104.33	3	104.17	103.50	3	2,533	0.12%
2019/08/08	6	109.75	4	111.38	112.00	2	2,625	0.08%
2019/08/07	4	109.00	3	107.00	105.50	1	2,604	0.04%
2019/08/06	2	108.50	23	102.28	108.50	-21	2,646	-0.79%
2019/08/05	43	111.43	46	111.25	107.00	-3	2,683	-0.11%
2019/08/02	45	111.67	38	111.82	113.50	7	2,685	0.26%
2019/08/01	10	111.55	21	111.95	114.00	-11	2,652	-0.41%
2019/07/31	14	104.54	15	103.10	104.00	-1	2,468	-0.04%
2019/07/30	8	104.50	10	104.35	103.00	-2	2,459	-0.08%
2019/07/29	11	107.77	9	107.94	106.50	2	2,467	0.08%
2019/07/26	29	111.36	27	111.02	111.50	2	2,484	0.08%
2019/07/25	23	109.20	28	107.96	110.50	-5	2,336	-0.21%
2019/07/24	2	99.00	3	100.07	100.50	-1	2,174	-0.05%
2019/07/23	5	100.50	3	99.37	98.60	2	2,210	0.09%
2019/07/22	3	96.10	2	97.45	97.70	1	2,208	0.05%
2019/07/19	7	94.90	7	94.71	94.50	0	2,280	0.00%
2019/07/16	3	95.00	11	94.08	94.40	-8	2,644	-0.30%
2019/07/15	0	0.00	12	93.16	93.30	-12	2,751	-0.44%
2019/07/12	5	93.16	8	93.63	93.10	-3	2,827	-0.11%
2019/07/10	4	92.45	3	92.20	92.50	1	2,971	0.03%
2019/07/09	4	93.28	0	0.00	92.30	4	2,992	0.13%
2019/07/08	1	95.80	0	0.00	95.70	1	2,971	0.03%
2019/07/05	12	95.00	0	0.00	95.20	12	2,990	0.40%
2019/07/03	10	96.10	4	96.00	94.40	6	3,066	0.20%
2019/07/02	7	97.31	7	96.91	96.30	0	3,082	0.00%
2019/07/01	5	97.04	4	96.75	96.10	1	3,073	0.03%
2019/06/28	1	91.70	0	0.00	91.50	1	3,029	0.03%
2019/06/27	5	93.46	0	0.00	92.60	5	3,035	0.16%
2019/06/21	5	96.28	4	97.48	94.00	1	3,014	0.03%
2019/06/20	1	96.30	2	96.05	97.10	-1	2,979	-0.03%
2019/06/19	23	95.11	6	94.77	95.40	17	2,962	0.57%
2019/06/18	1	94.30	0	0.00	92.30	1	2,949	0.03%
2019/06/17	2	92.20	2	92.55	93.20	0	2,940	0.00%
2019/06/14	0	0.00	2	93.95	93.20	-2	2,938	-0.07%
2019/06/13	2	93.75	3	94.63	93.60	-1	2,955	-0.03%
2019/06/12	1	95.50	1	95.30	94.70	0	2,958	0.00%
2019/06/11	4	94.70	7	95.40	94.40	-3	2,967	-0.10%
2019/06/10	2	94.60	9	93.88	95.00	-7	2,989	-0.23%
2019/06/05	1	92.30	1	92.00	91.20	0	2,973	0.00%
2019/06/03	2	90.85	1	90.70	90.50	1	3,002	0.03%
2019/05/31	1	92.40	5.1	92.80	93.00	-4.1	3,005	-0.14%
2019/05/30	4	92.15	5	92.66	93.00	-1	3,008	-0.03%
2019/05/29	2	90.80	0	0.00	90.70	2	3,002	0.07%
2019/05/28	6	90.58	6	91.10	91.50	0	3,010	0.00%
2019/05/27	1	89.40	2	88.00	90.80	-1	3,003	-0.03%
2019/05/24	1	89.60	0	0.00	89.00	1	3,004	0.03%
2019/05/23	3	88.47	3	86.50	88.70	0	3,011	0.00%
2019/05/22	3	90.97	1	92.20	90.70	2	2,998	0.07%
2019/05/21	11	89.94	12	90.48	91.60	-1	3,000	-0.03%
2019/05/20	3	92.73	3	92.50	91.50	0	3,022	0.00%
2019/05/17	12	92.70	14	92.31	94.10	-2	2,990	-0.07%
2019/05/16	29	94.20	43	94.23	92.00	-14	2,916	-0.48%
2019/05/15	20	101.85	11	102.50	100.00	9	2,776	0.32%
2019/05/14	34	102.88	12	103.00	102.00	22	2,728	0.81%
2019/05/13	19	104.18	22	104.61	106.00	-3	2,648	-0.11%
2019/05/10	13	101.45	13	102.26	102.50	0	2,571	0.00%
2019/05/09	16	102.08	14	102.78	101.00	2	2,521	0.08%
2019/05/08	2	99.30	3	99.90	100.00	-1	2,410	-0.04%
2019/05/07	9	100.66	12	101.03	102.50	-3	2,385	-0.13%
2019/05/06	16	100.44	35	101.21	99.20	-19	2,340	-0.81%
2019/05/03	47	103.56	32	104.20	104.50	15	2,271	0.66%
2019/05/02	14	101.25	11	101.49	101.50	3	2,185	0.14%
2019/04/30	12	97.96	33	98.57	100.50	-21	2,155	-0.97%
2019/04/29	29	100.90	19	101.16	99.40	10	2,095	0.48%
2019/04/26	20	100.59	19	100.92	101.00	1	2,042	0.05%
2019/04/25	25	104.94	21	106.26	104.00	4	1,984	0.20%
2019/04/24	22	104.80	20	104.35	103.50	2	1,889	0.11%
2019/04/23	36	104.44	124	103.42	103.00	-88	1,773	-4.96%	大賣/
2019/04/22	14	101.69	30	102.06	105.00	-16	1,642	-0.97%
2019/04/19	26	95.46	15	95.37	95.60	11	1,505	0.73%
2019/04/18	9	91.76	7	91.84	90.10	2	1,385	0.14%
2019/04/17	3	91.77	11	90.56	90.00	-8	1,309	-0.61%
2019/04/16	11	89.44	13	89.86	91.00	-2	1,269	-0.16%
2019/04/15	3	86.70	7	87.09	86.60	-4	1,155	-0.35%
2019/04/12	0	0.00	7	84.11	84.10	-7	1,136	-0.62%
2019/04/11	11	85.92	4	87.20	83.70	7	1,129	0.62%
2019/04/10	3	86.33	4	85.98	87.10	-1	1,100	-0.09%
2019/04/09	20	86.86	16	87.43	86.70	4	1,077	0.37%
2019/04/08	1	84.50	4	84.20	86.70	-3	1,004	-0.30%
2019/04/03	3	83.83	2	83.70	83.20	1	964	0.10%
2019/04/01	1	83.10	0	0.00	82.30	1	943	0.11%
2019/03/29	1	82.40	1	82.40	82.50	0	933	0.00%
2019/03/27	3	81.50	2	81.20	81.40	1	934	0.11%
2019/03/26	0	0.00	1	81.20	81.10	-1	934	-0.11%
2019/03/22	6	81.90	0	0.00	82.00	6	940	0.64%
2019/03/21	10	81.29	0	0.00	82.50	10	935	1.07%
2019/03/20	8	81.50	0	0.00	81.50	8	939	0.85%
2019/03/19	1	81.10	1	81.20	81.10	0	966	0.00%
2019/03/18	14	81.23	1	81.50	81.50	13	972	1.34%
2019/03/15	1	80.50	1	80.50	80.60	0	962	0.00%
2019/03/13	7	81.96	7	81.77	82.30	0	973	0.00%
2019/03/07	3	79.80	5	79.62	79.30	-2	981	-0.20%
2019/03/06	2	80.25	1	79.90	81.30	1	991	0.10%
2019/03/05	3	79.67	0	0.00	79.90	3	1,013	0.30%
2019/03/04	1	80.20	0	0.00	80.00	1	1,009	0.10%
2019/02/27	7	80.80	2	80.90	80.30	5	1,010	0.49%
2019/02/26	21	82.61	1	82.30	82.20	20	1,017	1.97%
2019/02/25	11	82.27	0	0.00	83.40	11	1,043	1.05%
2019/02/22	11	83.15	4	82.65	82.10	7	1,049	0.67%
2019/02/21	16	83.27	1	83.50	84.00	15	1,037	1.45%
2019/02/20	23	84.71	8	83.96	84.40	15	1,010	1.48%
2019/02/19	4	83.55	3	83.67	85.20	1	975	0.10%
2019/02/15	1	80.50	0	0.00	79.60	1	900	0.11%
2019/02/13	0	0.00	3	80.80	80.50	-3	877	-0.34%
2019/02/12	1	81.20	0	0.00	81.00	1	879	0.11%
2019/02/11	8	81.66	2	81.30	81.30	6	868	0.69%
2019/01/30	2	80.20	0	0.00	79.50	2	840	0.24%
2019/01/28	0	0.00	1	78.20	78.40	-1	817	-0.12%
2019/01/24	1	78.00	2	77.30	78.40	-1	818	-0.12%
2019/01/21	0	0.00	1	80.10	77.80	-1	810	-0.12%
2019/01/18	1	79.80	0	0.00	79.30	1	817	0.12%
2019/01/17	8	79.73	6	79.70	80.20	2	813	0.25%
2019/01/16	3	80.07	3	79.87	80.30	0	800	0.00%
2019/01/15	1	77.80	1	77.80	78.10	0	781	0.00%
2019/01/14	2	78.10	3	77.23	77.20	-1	778	-0.13%
2019/01/09	2	79.10	1	78.00	77.10	1	769	0.13%
2019/01/08	0	0.00	1	78.00	78.20	-1	762	-0.13%
2019/01/07	0	0.00	1	76.80	76.80	-1	756	-0.13%
2019/01/04	2	76.95	4	74.75	75.20	-2	759	-0.26%
2019/01/02	0	0.00	1	77.70	77.60	-1	754	-0.13%
2018/12/24	0	0.00	1	77.60	77.90	-1	770	-0.13%
2018/12/20	1	76.20	0	0.00	75.50	1	774	0.13%
2018/12/18	1	77.30	1	77.80	76.10	0	759	0.00%
2018/12/17	5	79.82	4	80.15	78.70	1	742	0.13%
2018/12/14	0	0.00	1	80.10	80.00	-1	736	-0.14%
2018/12/13	2	79.15	18	79.23	80.00	-16	722	-2.22%
2018/12/12	2	79.90	2	80.05	79.70	0	715	0.00%
2018/12/10	1	78.00	27	77.12	77.30	-26	671	-3.87%
2018/12/07	2	78.20	0	0.00	78.90	2	658	0.30%
2018/12/06	3	77.43	2	77.10	77.10	1	638	0.16%
2018/12/05	0	0.00	2	78.50	78.20	-2	619	-0.32%
2018/12/04	0	0.00	1	80.80	80.40	-1	602	-0.17%
2018/12/03	4	80.60	0	0.00	79.90	4	585	0.68%
2018/11/30	1	79.50	3	78.60	78.70	-2	555	-0.36%
2018/11/29	3	78.23	1	78.30	77.70	2	532	0.38%
2018/11/28	0	0.00	3	77.07	77.80	-3	503	-0.60%
2018/11/26	5	74.44	4	74.75	75.30	1	456	0.22%
2018/11/23	3	76.23	2	75.40	74.50	1	446	0.22%
2018/11/22	6	74.98	5	75.04	74.80	1	418	0.24%
2018/11/21	2	73.50	2	73.45	73.50	0	383	0.00%
2018/11/20	1	72.40	0	0.00	72.30	1	357	0.28%
2018/11/19	0	0.00	1	70.40	70.50	-1	344	-0.29%
2018/11/13	1	70.00	0	0.00	70.40	1	346	0.29%
2018/11/12	1	70.60	0	0.00	70.80	1	349	0.29%
2018/11/09	1	70.40	1	70.80	70.80	0	354	0.00%
2018/11/08	1	69.10	0	0.00	68.50	1	345	0.29%
2018/11/06	1	68.40	1	67.80	67.80	0	367	0.00%
2018/11/05	1	69.50	4	69.00	68.30	-3	378	-0.79%
2018/11/01	1	70.00	0	0.00	69.20	1	375	0.27%
2018/10/26	2	67.45	2	67.95	67.80	0	384	0.00%
2018/10/25	0	0.00	1	70.70	70.30	-1	375	-0.27%
2018/10/24	4	72.23	8	72.10	72.80	-4	374	-1.07%
2018/10/23	2	73.80	1	73.10	72.90	1	380	0.26%
2018/10/22	4	73.10	0	0.00	73.50	4	374	1.07%
2018/10/19	1	71.80	0	0.00	72.70	1	380	0.26%
2018/10/17	0	0.00	1	72.90	72.30	-1	384	-0.26%
2018/10/16	0	0.00	1	71.50	72.00	-1	404	-0.25%
2018/10/12	1	67.20	0	0.00	70.70	1	482	0.21%
2018/10/11	2	66.10	0	0.00	67.50	2	555	0.36%
2018/10/08	1	75.90	0	0.00	73.00	1	713	0.14%
2018/10/01	1	75.30	2	74.70	74.70	-1	741	-0.13%
2018/09/26	1	71.40	1	71.70	71.40	0	726	0.00%
2018/09/20	1	70.80	0	0.00	70.50	1	751	0.13%
2018/09/19	0	0.00	1	71.90	71.10	-1	753	-0.13%
2018/09/18	1	71.20	1	70.50	71.30	0	758	0.00%
2018/09/11	1	69.90	1	69.70	69.00	0	774	0.00%
2018/09/07	1	68.80	3	70.50	70.50	-2	782	-0.26%
2018/09/05	0	0.00	1	72.00	71.40	-1	818	-0.12%
2018/09/04	3	72.90	0	0.00	72.80	3	823	0.36%
2018/09/03	1	71.90	2	72.80	72.00	-1	825	-0.12%
2018/08/31	1	71.40	1	71.70	71.50	0	827	0.00%
2018/08/30	0	0.00	1	72.60	71.60	-1	832	-0.12%
2018/08/27	0	0.00	1	69.10	69.20	-1	878	-0.11%
2018/08/24	2	68.80	2	68.65	68.30	0	907	0.00%
2018/08/21	1	68.50	1	69.00	68.90	0	903	0.00%
2018/08/17	1	69.40	0	0.00	69.10	1	902	0.11%
2018/08/16	1	66.60	0	0.00	69.50	1	896	0.11%
2018/08/13	8	67.49	6	67.60	68.00	2	881	0.23%
2018/08/08	0	0.00	5	74.20	74.20	-5	853	-0.59%
2018/08/06	1	75.30	0	0.00	75.00	1	848	0.12%
2018/08/03	0.1	75.80	1	75.00	76.20	-0.9	846	-0.11%
2018/08/02	2	74.55	1	76.40	74.10	1	839	0.12%
2018/07/31	0	0.00	3	73.80	73.80	-3	826	-0.36%
2018/07/30	5	74.36	4.2	74.37	74.20	0.8	826	0.10%
2018/07/27	1	75.40	7	75.56	75.40	-6	820	-0.73%
2018/07/24	25	75.98	0	0.00	76.40	25	809	3.09%
2018/07/23	0	0.00	5	76.74	75.00	-5	807	-0.62%
2018/07/20	2	78.80	0	0.00	80.10	2	795	0.25%
2018/07/19	10	81.58	6	80.08	78.60	4	770	0.52%
2018/07/18	18	83.56	14	83.20	83.50	4	725	0.55%
2018/07/17	7	82.71	27	82.73	82.30	-20	653	-3.06%
2018/07/16	14	83.75	7	84.03	84.10	7	602	1.16%
2018/07/13	6	80.27	4	79.60	79.90	2	481	0.42%
2018/07/12	4	77.40	0	0.00	77.80	4	430	0.93%
2018/07/11	2	78.10	0	0.00	77.80	2	433	0.46%
2018/07/10	5	77.80	0	0.00	78.00	5	430	1.16%
2018/07/04	2	76.60	0	0.00	76.60	2	412	0.49%
2018/07/02	4	79.83	4	79.18	78.10	0	404	0.00%
2018/06/28	2	77.50	2	76.90	76.90	0	384	0.00%
2018/06/26	0	0.00	2	76.40	76.50	-2	371	-0.54%
2018/06/25	23	78.03	1	78.60	77.30	22	368	5.98%
2018/06/13	7.2	81.97	10	80.84	79.50	-2.8	335	-0.83%
2018/06/12	1	77.10	10	77.06	77.00	-9	301	-2.98%
2018/06/08	0	0.00	7	76.50	76.30	-7	296	-2.36%
2018/06/07	0	0.00	10	77.65	77.40	-10	296	-3.37%
2018/06/05	1	77.00	1	76.70	76.80	0	280	0.00%
2018/06/04	1	78.30	1	78.30	78.00	0	268	0.00%
2018/06/01	18	73.32	9	74.44	75.70	9	237	3.79%
2018/05/31	2	71.10	0	0.00	71.40	2	206	0.97%
2018/05/29	7	70.00	0	0.00	70.50	7	203	3.44%
2018/05/28	10	66.50	0	0.00	69.00	10	197	5.06%
2018/05/14	0	0.00	1	64.70	64.50	-1	265	-0.38%
2018/05/10	1	65.50	0	0.00	65.00	1	270	0.37%
2018/05/09	0	0.00	2	64.40	64.50	-2	271	-0.74%
2018/05/08	1	64.50	0	0.00	64.60	1	272	0.37%
2018/05/07	1	64.90	2	65.15	65.20	-1	273	-0.37%
2018/05/03	1	62.30	0	0.00	61.70	1	269	0.37%
2018/05/02	2	61.15	1	61.20	61.80	1	269	0.37%
2018/03/13	0	0.00	1	73.00	72.30	-1	350	-0.29%
2018/02/08	0	0.00	2	76.05	74.00	-2	364	-0.55%
2018/02/06	1	71.20	0	0.00	74.10	1	363	0.27%
2018/02/05	1	75.50	0	0.00	77.10	1	356	0.28%
2018/01/08	0	0.00	26	77.97	77.00	-26	448	-5.80%
2018/01/03	0	0.00	1	77.40	77.10	-1	456	-0.22%
2018/01/02	0	0.00	26	77.78	77.10	-26	455	-5.70%