昇達科 (3491)-合庫-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
225.5
漲跌
▲3.5
漲幅
+1.58%
成交量
2,615張
產業
上櫃通信網路類股
530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－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/05/14	1	211.50	3	213.67	214.50	-2	1,977	-0.10%
2024/05/13	0	0.00	2.1	208.46	207.50	-2.1	1,957	-0.10%
2024/05/10	1	213.00	0	0.00	213.00	1	1,942	0.05%
2024/05/09	2	214.50	1	213.00	213.00	1	1,912	0.05%
2024/05/08	3	205.67	1	207.00	207.00	2	1,842	0.11%
2024/05/07	1	206.00	1	203.50	205.50	0	1,790	0.00%
2024/05/06	0	0.00	1	201.00	201.50	-1	1,763	-0.06%
2024/05/02	3	202.50	2	199.50	198.50	1	1,720	0.06%
2024/04/29	1	199.50	1	194.50	193.00	0	1,596	0.00%
2024/04/26	0	0.00	1	196.00	197.50	-1	1,546	-0.06%
2024/04/25	0	0.00	0.2	197.17	197.00	-0.2	1,503	-0.01%
2024/04/24	2	188.25	1	196.50	196.50	1	1,393	0.07%
2024/04/22	2	176.00	2	178.00	179.50	0	1,154	0.00%
2024/04/19	2.2	180.65	0	0.00	182.50	2.2	1,113	0.19%
2024/04/18	2	177.00	1	183.00	180.50	1	1,046	0.10%
2024/04/17	4.1	181.51	6	179.25	180.50	-1.9	976	-0.19%
2024/04/16	2	170.50	0	0.00	171.00	2	887	0.23%
2024/04/15	1	172.00	1	172.00	170.50	0	874	0.00%
2024/04/12	2	169.75	0	0.00	168.50	2	840	0.24%
2024/04/11	0	0.00	3	166.17	167.50	-3	831	-0.36%
2024/04/09	0	0.00	1	163.50	166.50	-1	836	-0.12%
2024/04/08	1	172.00	0	0.00	172.00	1	808	0.12%
2024/04/03	1	168.50	1	167.50	168.00	0	787	0.00%
2024/04/02	0.2	170.50	2	171.50	170.00	-1.8	781	-0.23%
2024/04/01	4.4	167.24	0	0.00	169.50	4.4	749	0.59%
2024/03/29	0	0.00	0.1	158.00	158.00	-0.1	711	-0.01%
2024/03/26	1	158.00	0	0.00	158.00	1	713	0.14%
2024/03/19	0	0.00	0.2	157.00	157.50	-0.2	741	-0.02%
2024/03/18	0.1	159.00	0	0.00	156.50	0.1	754	0.02%
2024/03/12	0.3	161.50	0	0.00	161.00	0.3	795	0.03%
2024/03/11	0	0.00	0.6	155.50	156.50	-0.6	796	-0.07%
2024/03/08	0	0.00	4	158.50	156.00	-4	796	-0.50%
2024/03/07	1	169.00	1	168.50	166.00	0	777	0.00%
2024/03/06	9	170.72	7	171.86	172.00	2	747	0.27%
2024/03/05	1	167.50	0	0.00	164.50	1	695	0.14%
2024/03/04	2	165.00	0	0.00	164.00	2	693	0.29%
2024/02/29	0	0.00	1	160.00	161.00	-1	674	-0.15%
2024/02/27	1	163.50	0	0.00	160.50	1	678	0.15%
2024/02/22	0.2	163.00	0	0.00	163.00	0.2	741	0.02%
2024/01/31	0	0.00	0.2	157.00	157.00	-0.2	872	-0.02%
2024/01/26	0	0.00	1	160.00	158.00	-1	945	-0.11%
2024/01/25	2	164.50	1	162.50	161.00	1	1,009	0.10%
2024/01/24	0.1	163.00	0	0.00	162.50	0.1	1,045	0.01%
2024/01/23	0.2	162.50	0	0.00	163.00	0.2	1,246	0.02%
2024/01/22	0.4	160.50	0	0.00	161.00	0.4	1,279	0.03%
2024/01/18	0	0.00	2	154.25	154.50	-2	1,449	-0.14%
2024/01/17	0	0.00	2	157.50	156.00	-2	1,474	-0.14%
2024/01/15	1	162.00	1	160.50	162.00	0	1,514	0.00%
2024/01/09	1	162.00	0	0.00	161.50	1	1,696	0.06%
2024/01/08	1	163.00	0	0.00	162.00	1	1,812	0.06%
2024/01/05	1	161.50	0	0.00	162.00	1	1,855	0.05%
2024/01/03	0	0.00	1	160.00	157.50	-1	1,894	-0.05%
2023/12/29	2	165.25	1	164.50	162.50	1	1,895	0.05%
2023/12/25	0	0.00	1	162.00	162.00	-1	1,929	-0.05%
2023/12/22	1	164.00	0	0.00	162.50	1	1,964	0.05%
2023/12/18	0.1	162.50	2	163.00	162.50	-1.9	2,147	-0.09%
2023/12/15	0	0.00	5	164.70	163.50	-5	2,153	-0.23%
2023/12/14	0	0.00	1	172.00	166.00	-1	2,162	-0.05%
2023/12/13	1	169.00	1	168.00	169.00	0	2,192	0.00%
2023/12/12	1	168.00	1	167.50	168.00	0	2,195	0.00%
2023/12/11	0	0.00	2	167.00	166.00	-2	2,184	-0.09%
2023/12/08	1	169.00	0	0.00	167.00	1	2,174	0.05%
2023/12/07	4	170.50	2.2	167.59	166.00	1.8	2,149	0.08%
2023/12/06	0	0.00	66	162.00	163.00	-66	2,102	-3.14%
2023/12/05	1	163.00	0	0.00	162.50	1	2,098	0.05%
2023/12/04	2	168.00	3	166.33	166.00	-1	2,095	-0.05%
2023/12/01	1	165.00	1	165.00	165.00	0	2,081	0.00%
2023/11/30	0.2	165.50	0	0.00	164.50	0.2	2,079	0.01%
2023/11/28	0	0.00	60	163.75	166.00	-60	2,076	-2.89%
2023/11/22	0	0.00	110	163.50	163.50	-110	2,122	-5.18%	大賣/鉅額交易
2023/11/21	0	0.00	1	168.00	167.00	-1	2,098	-0.05%
2023/11/20	1	168.00	34	167.50	165.50	-33	2,074	-1.59%
2023/11/17	2	167.25	2	167.25	169.00	0	2,046	0.00%
2023/11/16	0	0.00	1	163.50	167.00	-1	2,037	-0.05%
2023/11/15	2	167.50	0	0.00	164.50	2	2,036	0.10%
2023/11/14	2	166.25	1	167.00	166.50	1	2,027	0.05%
2023/11/13	2	165.75	1	165.00	166.00	1	2,018	0.05%
2023/11/10	1	161.00	3	161.00	161.00	-2	2,007	-0.10%
2023/11/09	2	166.00	35	164.71	166.00	-33	1,982	-1.66%
2023/11/07	0	0.00	1	171.00	171.50	-1	1,919	-0.05%
2023/11/06	1	169.00	1	170.00	171.00	0	1,910	0.00%
2023/11/03	1	174.50	1	171.00	171.00	0	1,890	0.00%
2023/11/02	1	173.50	2	173.25	173.50	-1	1,866	-0.05%
2023/10/31	2	176.00	9	174.33	168.50	-7	1,760	-0.40%
2023/10/30	2	170.25	3	170.33	169.50	-1	1,572	-0.06%
2023/10/27	4	170.00	1	170.00	169.00	3	1,579	0.19%
2023/10/26	105	169.53	3	169.83	168.50	102	1,522	6.70%	大買/鉅額交易
2023/10/25	0	0.00	1	171.00	168.50	-1	1,415	-0.07%
2023/10/24	4	169.50	2	169.00	171.50	2	1,391	0.14%
2023/10/23	1	167.50	1	166.50	166.50	0	1,356	0.00%
2023/10/19	1	166.00	5	166.10	167.00	-4	1,333	-0.30%
2023/10/18	3	170.33	3.2	171.63	171.00	-0.2	1,285	-0.01%
2023/10/17	4	171.75	2	173.00	170.50	2	1,231	0.16%
2023/10/16	209	173.90	3	173.00	169.00	206	1,175	17.53%	大買/鉅額交易
2023/10/13	9	165.44	1	167.00	166.00	8	1,069	0.75%
2023/10/11	0	0.00	2.4	159.01	158.00	-2.4	1,014	-0.24%
2023/09/27	2	158.75	6	156.08	156.50	-4	1,015	-0.39%
2023/09/26	8	163.19	3	163.83	162.50	5	993	0.50%
2023/09/25	2	164.75	2	168.75	169.50	0	961	0.00%
2023/09/22	0	0.00	1	155.00	158.50	-1	864	-0.12%
2023/09/21	1	152.00	0	0.00	153.00	1	877	0.11%
2023/09/20	0	0.00	2	156.50	156.00	-2	899	-0.22%
2023/09/19	0	0.00	1	156.50	154.50	-1	917	-0.11%
2023/09/18	2	158.25	0	0.00	155.50	2	926	0.22%
2023/09/15	0	0.00	1	155.50	153.50	-1	870	-0.11%
2023/09/08	0.1	150.50	0	0.00	149.50	0.1	869	0.01%
2023/09/06	0	0.00	1	155.00	153.50	-1	878	-0.11%
2023/09/05	0.1	154.50	0	0.00	153.50	0.1	873	0.01%
2023/09/04	0.3	155.40	0	0.00	156.00	0.3	875	0.03%
2023/09/01	0	0.00	0.4	157.00	153.50	-0.4	874	-0.05%
2023/08/30	1	156.50	1	156.00	156.00	0	869	0.00%
2023/08/29	0	0.00	1	152.50	152.50	-1	831	-0.12%
2023/08/25	0	0.00	1	144.50	147.50	-1	824	-0.12%
2023/08/24	0	0.00	0.2	149.00	146.50	-0.2	831	-0.02%
2023/08/21	1.2	145.25	0	0.00	145.00	1.2	875	0.14%
2023/08/14	1	138.00	0	0.00	136.50	1	1,019	0.10%
2023/08/11	0.1	140.00	0	0.00	138.50	0.1	1,022	0.00%
2023/08/09	0	0.00	2.2	138.55	138.00	-2.2	1,028	-0.21%
2023/08/07	0.1	148.00	0	0.00	146.50	0.1	1,029	0.01%
2023/08/02	1	149.00	0	0.00	148.00	1	1,046	0.10%
2023/08/01	4	156.13	3	157.50	154.00	1	1,041	0.10%
2023/07/25	1	150.00	0	0.00	150.50	1	1,066	0.09%
2023/07/24	0	0.00	1	152.50	153.50	-1	1,073	-0.09%
2023/07/21	2	151.50	0	0.00	151.50	2	1,084	0.18%
2023/07/18	1	152.50	0	0.00	152.00	1	1,164	0.09%
2023/06/28	0	0.00	1	173.50	163.50	-1	2,099	-0.05%
2023/06/27	1	168.50	0	0.00	167.00	1	2,113	0.05%
2023/06/13	0	0.00	1	163.50	163.50	-1	2,725	-0.04%
2023/06/12	1	163.00	0	0.00	164.00	1	2,911	0.03%
2023/06/08	0	0.00	2	172.50	169.50	-2	3,223	-0.06%
2023/05/31	0	0.00	0.1	174.50	173.50	-0.1	3,849	0.00%
2023/05/29	1	174.00	0	0.00	176.50	1	4,025	0.02%
2023/05/19	0	0.00	4	171.13	171.50	-4	4,139	-0.10%
2023/05/03	2	161.25	2	160.50	160.50	0	4,158	0.00%
2023/05/02	3	166.00	0	0.00	165.00	3	4,156	0.07%
2023/04/28	1	163.50	0	0.00	165.50	1	4,148	0.02%
2023/04/26	0	0.00	1	162.00	161.00	-1	4,114	-0.02%
2023/04/25	1	164.00	2	163.00	161.50	-1	4,100	-0.02%
2023/04/21	0	0.00	1	166.50	166.00	-1	4,060	-0.02%
2023/04/20	1.1	175.00	1	172.50	172.00	0.1	4,022	0.00%
2023/04/19	2	178.75	0	0.00	177.00	2	4,002	0.05%
2023/04/18	2	186.25	1	187.00	180.50	1	3,973	0.03%
2023/04/17	12	186.25	14	183.89	181.00	-2	3,910	-0.05%
2023/04/14	1	178.50	1	176.50	177.00	0	3,800	0.00%
2023/04/13	5	179.00	2	178.00	176.00	3	3,775	0.08%
2023/04/12	7	186.36	5	183.90	185.50	2	3,699	0.05%
2023/04/11	0	0.00	1	182.50	183.00	-1	3,611	-0.03%
2023/04/10	1	180.00	2.1	181.26	181.50	-1.1	3,589	-0.03%
2023/04/07	4	181.25	4	180.13	179.50	0	3,559	0.00%
2023/04/06	2	178.00	4	179.75	178.50	-2	3,554	-0.06%
2023/03/31	13	181.04	8	182.69	175.00	5	3,468	0.14%
2023/03/28	1	165.00	1.1	169.82	167.50	-0.1	3,054	0.00%
2023/03/27	3.1	170.02	1	168.00	172.00	2.1	3,031	0.07%
2023/03/24	1.1	176.83	1	176.50	173.50	0.1	2,968	0.00%
2023/03/23	5.1	174.99	7	178.14	173.00	-2	2,888	-0.07%
2023/03/22	0	0.00	0.1	169.50	170.00	-0.1	2,630	0.00%
2023/03/21	0.1	163.00	0	0.00	162.50	0.1	2,556	0.00%
2023/03/20	0	0.00	2	162.50	162.00	-2	2,536	-0.08%
2023/03/16	2	165.00	0	0.00	162.50	2	2,514	0.08%
2023/03/15	3	169.33	8.1	171.46	166.00	-5.1	2,548	-0.20%
2023/03/14	1	170.00	1	173.00	168.00	0	2,442	0.00%
2023/03/13	12	168.83	10	168.90	173.00	2	2,377	0.08%
2023/03/10	13.1	167.50	8.1	166.15	164.00	5	2,257	0.22%
2023/03/09	3.1	166.37	4.2	168.24	173.50	-1.1	2,112	-0.05%
2023/03/08	3	157.00	3.3	158.27	158.00	-0.3	2,066	-0.01%
2023/03/06	1	160.50	1	157.50	156.50	0	2,044	0.00%
2023/03/01	2.3	155.28	6	155.17	155.00	-3.7	1,923	-0.19%
2023/02/24	2	154.25	1	154.50	149.50	1	1,792	0.06%
2023/02/23	1	145.50	1	148.00	146.00	0	1,678	0.00%
2023/02/16	0	0.00	0	141.00	143.00	0	1,825	0.00%
2023/02/15	0	0.00	0.1	142.00	139.50	-0.1	1,891	0.00%
2023/02/14	3	143.83	3	141.50	140.50	0	1,903	0.00%
2023/02/13	1.1	143.55	8	142.50	143.50	-6.9	1,905	-0.36%
2023/02/09	2	138.50	0	0.00	138.50	2	1,912	0.10%
2023/02/08	6	142.50	0	0.00	142.50	6	1,912	0.31%
2023/02/07	0	0.00	2	141.50	141.50	-2	1,923	-0.10%
2023/02/03	2	143.00	0	0.00	139.50	2	2,016	0.10%
2023/02/02	0	0.00	3	143.33	143.50	-3	2,005	-0.15%
2023/01/31	3	140.33	4	142.00	140.00	-1	1,996	-0.05%
2023/01/30	0	0.00	6.4	138.59	140.00	-6.4	1,999	-0.32%
2023/01/13	0	0.00	1	131.50	131.50	-1	2,052	-0.05%
2022/12/29	1	134.00	0	0.00	134.50	1	2,458	0.04%
2022/12/28	1	139.00	0	0.00	134.00	1	2,478	0.04%
2022/12/27	0	0.00	1	140.50	140.00	-1	2,484	-0.04%
2022/12/26	0	0.00	2	142.25	142.50	-2	2,484	-0.08%
2022/12/20	1	134.00	1	138.50	133.00	0	2,511	0.00%
2022/12/15	0	0.00	1	137.00	136.00	-1	2,540	-0.04%
2022/12/14	0	0.00	3	137.17	138.00	-3	2,551	-0.12%
2022/12/13	2	136.50	0	0.00	135.50	2	2,580	0.08%
2022/12/09	1	137.00	0	0.00	138.00	1	2,663	0.04%
2022/12/08	3	140.00	0	0.00	140.50	3	2,717	0.11%
2022/12/07	1	148.00	1	145.00	140.00	0	2,731	0.00%
2022/12/06	2	147.50	5	147.50	147.00	-3	2,655	-0.11%
2022/12/05	3	145.50	0	0.00	146.00	3	2,591	0.12%
2022/12/02	2	148.25	9	148.67	147.00	-7	2,559	-0.27%
2022/12/01	10	144.50	3	142.50	144.50	7	2,506	0.28%
2022/11/30	3	138.67	3	140.67	137.50	0	2,474	0.00%
2022/11/29	3	132.50	8	132.50	135.50	-5	2,414	-0.21%
2022/11/28	1	125.00	2	127.00	127.00	-1	2,458	-0.04%
2022/11/25	2	125.25	0	0.00	124.50	2	2,510	0.08%
2022/11/23	2	126.25	1	124.50	124.50	1	2,602	0.04%
2022/11/21	1	126.00	0	0.00	126.00	1	2,739	0.04%
2022/11/18	5	127.30	0	0.00	126.00	5	2,778	0.18%
2022/11/15	2	135.00	2	134.00	135.00	0	2,832	0.00%
2022/11/09	0	0.00	1	122.00	122.50	-1	2,989	-0.03%
2022/11/07	1	121.50	0	0.00	120.50	1	3,148	0.03%
2022/11/04	1	119.00	1	120.00	120.50	0	3,254	0.00%
2022/11/03	1	119.50	3	120.33	120.00	-2	3,337	-0.06%
2022/11/01	3	119.83	2	120.25	119.50	1	3,652	0.03%
2022/10/26	0	0.00	1	112.00	111.00	-1	4,143	-0.02%
2022/10/24	1	115.50	0	0.00	112.00	1	4,354	0.02%
2022/10/21	1	114.00	1	114.00	111.50	0	4,502	0.00%
2022/10/20	1	117.50	1	116.50	115.50	0	4,538	0.00%
2022/10/18	1	120.00	1	121.00	119.50	0	4,483	0.00%
2022/10/17	0	0.00	1	116.50	122.50	-1	4,489	-0.02%
2022/10/11	1	127.00	1	130.00	127.00	0	4,555	0.00%
2022/10/07	1	138.00	0	0.00	135.00	1	4,555	0.02%
2022/10/06	0	0.00	1	145.00	145.50	-1	4,600	-0.02%
2022/10/05	1	148.50	1	146.50	144.00	0	4,789	0.00%
2022/10/04	1	144.00	0	0.00	144.50	1	4,848	0.02%
2022/10/03	1	139.50	1	140.50	141.00	0	4,953	0.00%
2022/09/30	1	135.50	1	137.00	140.00	0	5,024	0.00%
2022/09/29	1	141.50	0	0.00	138.00	1	5,105	0.02%
2022/09/26	0.2	149.00	0	0.00	143.50	0.2	5,131	0.00%
2022/09/23	1	153.50	2	155.25	153.50	-1	5,142	-0.02%
2022/09/22	1	153.00	2	155.00	157.00	-1	5,139	-0.02%
2022/09/21	1	153.50	1	153.50	153.00	0	5,139	0.00%
2022/09/20	2	153.75	0	0.00	155.50	2	5,150	0.04%
2022/09/19	1	150.00	1	153.50	153.50	0	5,174	0.00%
2022/09/16	2.2	147.68	3	150.00	152.50	-0.8	5,239	-0.02%
2022/09/15	4	156.75	0	0.00	149.00	4	5,231	0.08%
2022/09/14	2	157.00	2	158.00	158.50	0	5,260	0.00%
2022/09/13	0	0.00	1	161.50	161.00	-1	5,409	-0.02%
2022/09/12	0	0.00	1	165.00	164.00	-1	5,500	-0.02%
2022/09/08	1	163.00	0	0.00	164.00	1	5,602	0.02%
2022/09/06	1	163.50	3	165.17	163.00	-2	5,881	-0.03%
2022/09/05	4	173.88	1	170.00	170.00	3	6,038	0.05%
2022/09/02	6	178.58	13	178.69	176.00	-7	6,005	-0.12%
2022/09/01	7	176.36	7	175.64	174.00	0	5,881	0.00%
2022/08/31	6	177.92	5	177.90	180.00	1	5,852	0.02%
2022/08/29	1.2	168.00	2	168.75	169.50	-0.8	5,983	-0.01%
2022/08/26	7	178.36	4	176.88	173.50	3	5,984	0.05%
2022/08/25	1.2	175.00	11	176.27	175.00	-9.8	5,885	-0.17%
2022/08/24	3	173.00	1	173.50	173.00	2	5,889	0.03%
2022/08/23	15	172.97	4	174.00	172.50	11	5,924	0.19%
2022/08/22	7	173.07	5	172.40	170.00	2	5,924	0.03%
2022/08/19	6	176.75	8	176.31	179.50	-2	5,947	-0.03%
2022/08/18	3.2	167.08	5.5	170.36	173.00	-2.4	5,835	-0.04%
2022/08/17	2	168.00	0	0.00	167.50	2	5,779	0.03%
2022/08/16	5	174.90	4	172.25	169.50	1	5,806	0.02%
2022/08/15	4	169.88	3	170.83	171.50	1	5,701	0.02%
2022/08/12	2	171.25	8	170.81	171.00	-6	5,614	-0.11%
2022/08/11	2	169.00	4	170.50	170.50	-2	5,511	-0.04%
2022/08/10	5	168.00	17	169.82	164.50	-12	5,417	-0.22%
2022/08/09	11	168.18	3	167.67	168.00	8	5,347	0.15%
2022/08/08	14	169.36	8	167.06	170.00	6	5,179	0.12%
2022/08/05	7	162.29	6	162.75	162.50	1	5,029	0.02%
2022/08/04	3	156.67	2	155.25	159.50	1	4,991	0.02%
2022/08/03	13	165.27	23	166.24	159.50	-10	4,896	-0.20%
2022/08/02	4	162.13	3	163.50	163.50	1	4,624	0.02%
2022/08/01	12	164.04	6	162.08	161.50	6	4,579	0.13%
2022/07/29	20	161.05	15	160.93	161.00	5	4,486	0.11%
2022/07/28	4	157.75	13	158.62	159.00	-9	4,410	-0.20%
2022/07/27	3	151.00	3	152.17	151.50	0	4,254	0.00%
2022/07/26	2	154.50	1	147.50	146.50	1	4,206	0.02%
2022/07/22	1	157.00	1	154.00	153.00	0	4,242	0.00%
2022/07/20	2	152.75	3	152.00	152.00	-1	4,242	-0.02%
2022/07/19	4	153.75	4	153.63	152.00	0	4,229	0.00%
2022/07/18	14	158.39	3	157.67	157.00	11	4,261	0.26%
2022/07/15	4	157.75	3	158.33	157.50	1	4,251	0.02%
2022/07/14	2	154.25	4	156.50	159.50	-2	4,223	-0.05%
2022/07/13	5	158.90	4	160.38	156.00	1	4,166	0.02%
2022/07/12	1	148.00	1	151.00	153.50	0	4,049	0.00%
2022/07/11	4	151.75	3	153.50	155.00	1	4,060	0.02%
2022/07/08	1	149.00	1	150.00	152.50	0	3,974	0.00%
2022/07/05	0	0.00	1	135.00	137.00	-1	3,871	-0.03%
2022/07/04	1	143.50	1	139.50	138.00	0	3,995	0.00%
2022/06/30	2	159.00	16	155.63	152.50	-14	4,110	-0.34%
2022/06/29	4	161.75	4	158.50	165.00	0	4,217	0.00%
2022/06/28	0	0.00	0.1	163.00	162.00	-0.1	4,276	0.00%
2022/06/27	1	162.00	2	166.00	167.50	-1	4,341	-0.02%
2022/06/24	1.1	159.29	3	151.83	162.00	-1.9	4,401	-0.04%
2022/06/23	4	157.88	4	157.13	158.50	0	4,475	0.00%
2022/06/22	2	164.00	0	0.00	157.50	2	4,737	0.04%
2022/06/21	6	173.42	6	171.00	174.50	0	4,993	0.00%
2022/06/20	11	174.41	2	175.00	175.00	9	4,977	0.18%
2022/06/17	8	173.25	7	170.43	174.00	1	4,936	0.02%
2022/06/16	3	173.00	3	173.83	169.00	0	4,982	0.00%
2022/06/15	20	176.35	9.5	171.41	169.50	10.5	5,024	0.21%
2022/06/14	2.5	171.19	6	171.08	173.00	-3.5	4,864	-0.07%
2022/06/13	2	162.00	3	162.67	165.50	-1	4,663	-0.02%
2022/06/10	0	0.00	1	164.50	163.50	-1	4,645	-0.02%
2022/06/09	1	165.50	1	165.00	165.50	0	4,636	0.00%
2022/06/08	4	169.13	5	167.30	168.00	-1	4,627	-0.02%
2022/06/07	1	157.00	5	165.60	168.00	-4	4,564	-0.09%
2022/06/01	2	155.75	0	0.00	156.50	2	4,580	0.04%
2022/05/31	7	160.36	2	157.75	158.00	5	4,717	0.11%
2022/05/30	1	158.00	0	0.00	157.50	1	4,666	0.02%
2022/05/27	2	151.00	2	149.25	150.50	0	4,616	0.00%
2022/05/26	0	0.00	1	141.00	143.50	-1	4,578	-0.02%
2022/05/25	0	0.00	3	139.00	140.50	-3	4,592	-0.07%
2022/05/24	4	144.13	0	0.00	138.00	4	4,635	0.09%
2022/05/20	0	0.00	6	142.50	142.50	-6	4,629	-0.13%
2022/05/18	1	142.00	0	0.00	142.00	1	4,660	0.02%
2022/05/16	5	138.00	0	0.00	137.50	5	4,696	0.11%
2022/05/12	1	134.00	1	132.00	130.50	0	4,779	0.00%
2022/05/06	1	143.50	1	144.00	146.00	0	5,039	0.00%
2022/05/05	1	154.50	1	157.00	152.00	0	5,093	0.00%
2022/05/03	1	147.00	1	148.00	149.50	0	5,246	0.00%
2022/04/27	0	0.00	3	145.00	155.00	-3	5,350	-0.06%
2022/04/25	0	0.00	6	154.25	156.00	-6	5,505	-0.11%
2022/04/22	4	166.50	3	165.17	161.00	1	5,508	0.02%
2022/04/21	1	171.50	0	0.00	173.50	1	5,521	0.02%
2022/04/20	1	170.50	0.3	171.42	170.50	0.7	5,570	0.01%
2022/04/19	3	170.50	2.1	172.00	170.50	0.9	5,625	0.02%
2022/04/15	2.4	165.75	4.2	173.05	166.00	-1.8	5,602	-0.03%
2022/04/14	0	0.00	1	183.50	182.00	-1	5,580	-0.02%
2022/04/12	2	178.25	0	0.00	181.00	2	5,533	0.04%
2022/04/11	4	191.38	3.5	186.30	184.50	0.5	5,497	0.01%
2022/04/08	6	191.83	4	193.25	191.50	2	5,460	0.04%
2022/04/07	2.5	192.80	4	188.38	185.50	-1.5	5,316	-0.03%
2022/04/06	2	192.25	1	193.00	194.50	1	5,224	0.02%
2022/04/01	5	191.90	5	191.80	188.50	0	5,154	0.00%
2022/03/30	2	194.75	4	193.38	191.50	-2	4,984	-0.04%
2022/03/29	8	191.69	4	190.63	192.50	4	4,939	0.08%
2022/03/28	6	194.08	7	194.21	196.00	-1	5,141	-0.02%
2022/03/25	12.4	194.53	4	192.88	193.00	8.4	5,235	0.16%
2022/03/24	11	185.00	33	186.18	189.50	-22	5,126	-0.43%
2022/03/23	17	175.06	4	176.25	178.50	13	5,043	0.26%
2022/03/22	0	0.00	1	171.00	172.00	-1	5,159	-0.02%
2022/03/21	6	168.92	2	169.50	170.00	4	5,398	0.07%
2022/03/18	4	163.50	5	164.70	166.00	-1	5,608	-0.02%
2022/03/17	5	159.60	1	161.00	161.50	4	5,845	0.07%
2022/03/16	0	0.00	1	148.00	147.00	-1	6,157	-0.02%
2022/03/14	1	151.50	0	0.00	152.00	1	6,503	0.02%
2022/03/10	1	151.50	1	155.50	153.00	0	6,588	0.00%
2022/03/09	1	147.00	1	145.50	147.00	0	6,593	0.00%
2022/03/07	3.1	154.66	2	152.75	146.00	1.1	6,859	0.02%
2022/03/04	1	162.50	3	168.17	161.00	-2	6,884	-0.03%
2022/03/03	1	160.00	1	160.00	158.00	0	6,781	0.00%
2022/03/02	2	158.25	0	0.00	157.00	2	6,852	0.03%
2022/03/01	4	155.25	4	156.75	158.00	0	7,028	0.00%
2022/02/24	1	154.00	0	0.00	147.00	1	7,251	0.01%
2022/02/23	3	157.67	1	159.00	158.00	2	7,316	0.03%
2022/02/22	0.1	154.00	0	0.00	155.50	0.1	7,547	0.00%
2022/02/17	0	0.00	15	161.00	162.50	-15	7,779	-0.19%
2022/02/15	2	160.50	3	160.33	157.50	-1	7,863	-0.01%
2022/02/14	2	160.25	7	159.71	159.00	-5	7,875	-0.06%
2022/02/11	1.1	163.91	24	169.92	169.50	-22.9	7,904	-0.29%
2022/02/10	5	170.80	1	173.00	168.00	4	7,850	0.05%
2022/02/09	2	170.75	1	170.00	168.00	1	7,817	0.01%
2022/02/08	0	0.00	2	165.50	162.00	-2	7,739	-0.03%
2022/02/07	4	162.50	2	167.50	166.50	2	7,761	0.03%
2022/01/26	3	166.00	5	166.90	167.00	-2	7,763	-0.03%
2022/01/25	1	176.00	4	166.13	165.00	-3	8,010	-0.04%
2022/01/24	3	176.00	3	176.33	182.00	0	8,091	0.00%
2022/01/21	20	180.50	7	182.00	178.00	13	8,263	0.16%
2022/01/20	4.2	187.76	0	0.00	185.50	4.2	8,419	0.05%
2022/01/19	3	195.00	0	0.00	196.00	3	8,409	0.04%
2022/01/18	0	0.00	1.4	204.64	196.50	-1.4	8,322	-0.02%
2022/01/17	0	0.00	1	195.00	194.50	-1	8,188	-0.01%
2022/01/13	0	0.00	37	187.23	190.00	-37	8,114	-0.46%
2022/01/12	2	182.00	1	181.00	183.00	1	8,051	0.01%
2022/01/11	1.1	189.82	2	190.00	182.50	-0.9	8,002	-0.01%
2022/01/10	1	202.00	2	193.50	202.50	-1	7,932	-0.01%
2022/01/07	24.3	192.16	2	188.50	189.50	22.3	7,931	0.28%
2022/01/05	0	0.00	2	210.00	211.50	-2	7,914	-0.03%
2022/01/04	2	216.00	0	0.00	213.00	2	7,936	0.03%
2021/12/29	0	0.00	3	210.00	209.00	-3	7,918	-0.04%
2021/12/27	2	216.50	1	211.50	215.00	1	7,905	0.01%
2021/12/24	1	212.00	0	0.00	211.00	1	7,896	0.01%
2021/12/23	2	214.50	4	214.25	213.50	-2	7,881	-0.03%
2021/12/22	30	223.67	15	219.80	220.50	15	7,867	0.19%
2021/12/21	16	215.72	35	216.13	213.00	-19	7,563	-0.25%
2021/12/20	9	213.11	6	214.75	208.00	3	7,314	0.04%
2021/12/17	35	215.51	11	210.77	217.50	24	7,101	0.34%
2021/12/16	8	209.31	12	208.50	216.00	-4	6,839	-0.06%
2021/12/15	21	194.62	59	193.13	196.50	-38	6,588	-0.58%
2021/12/14	6	198.25	3	195.50	194.50	3	6,288	0.05%
2021/12/13	11	195.05	10	199.45	204.50	1	5,920	0.02%
2021/12/10	27	189.69	17	187.53	186.00	10	5,557	0.18%
2021/12/09	4	178.50	6	180.00	177.50	-2	5,176	-0.04%
2021/12/08	12	177.63	13	179.08	182.50	-1	5,027	-0.02%
2021/12/07	5	166.90	1	168.00	166.00	4	4,775	0.08%
2021/12/06	1	166.00	2	166.25	165.00	-1	4,693	-0.02%
2021/12/03	31	162.73	0	0.00	162.00	31	4,643	0.67%
2021/12/02	1	162.50	19	163.61	160.00	-18	4,593	-0.39%
2021/12/01	14	153.14	97	152.33	160.00	-83	4,451	-1.86%
2021/11/30	4	175.75	1	180.00	168.00	3	4,211	0.07%
2021/11/29	20	165.98	21	169.57	170.00	-1	4,107	-0.02%
2021/11/26	5	168.70	6	168.92	170.00	-1	4,028	-0.02%
2021/11/25	31	180.34	131	175.87	175.00	-100	3,948	-2.53%	大賣/
2021/11/24	9	175.67	22	173.98	183.00	-13	3,734	-0.35%
2021/11/23	18	171.36	5	173.20	166.50	13	3,525	0.37%
2021/11/22	9	175.61	110	175.45	173.00	-101	3,419	-2.95%	大賣/鉅額交易
2021/11/19	228	174.45	88	171.87	180.00	140	3,292	4.25%	大買/鉅額交易
2021/11/18	29	166.81	1	165.50	164.00	28	3,025	0.93%
2021/11/17	33	170.18	21	167.19	171.00	12	2,917	0.41%
2021/11/16	22	177.18	10	180.80	179.00	12	2,747	0.44%
2021/11/15	57	167.76	32	171.70	180.00	25	2,678	0.93%
2021/11/12	31	158.48	5	162.80	164.00	26	2,580	1.01%
2021/11/11	59	150.75	32	146.45	152.50	27	2,493	1.08%
2021/11/10	28	153.57	1	153.07	154.50	27	2,433	1.11%
2021/11/09	0	0.00	1	147.00	145.00	-1	2,330	-0.04%
2021/11/08	18	149.72	1	150.00	150.00	17	2,286	0.74%
2021/11/05	0	0.00	2	143.75	144.50	-2	2,213	-0.09%
2021/11/04	8	146.25	0	0.00	140.50	8	2,155	0.37%
2021/11/03	0	0.00	3	138.33	145.00	-3	2,053	-0.15%
2021/11/02	21	138.12	17	135.24	132.00	4	1,962	0.20%
2021/11/01	12	134.08	11	133.46	136.50	1	1,616	0.06%
2021/10/29	8	116.69	13	118.35	124.50	-5	1,427	-0.35%
2021/10/28	5	113.00	4	112.88	113.50	1	1,172	0.08%
2021/10/27	1	103.50	1	103.50	103.50	0	946	0.00%
2021/10/26	1	91.80	0	0.00	94.30	1	880	0.11%
2021/10/22	0	0.00	7	91.87	92.10	-7	854	-0.82%
2021/10/21	1	88.50	0	0.00	89.70	1	874	0.11%
2021/10/20	0	0.00	0.1	91.10	90.30	-0.1	844	-0.01%
2021/10/19	0	0.00	1	89.00	89.00	-1	807	-0.12%
2021/10/18	1	85.20	0	0.00	85.40	1	770	0.13%
2021/10/15	0	0.00	2	82.90	85.00	-2	750	-0.27%
2021/10/14	0	0.00	1	83.20	83.30	-1	724	-0.14%
2021/10/13	0	0.00	1	83.00	83.00	-1	692	-0.14%
2021/10/12	2	79.40	10	79.34	80.20	-8	649	-1.23%
2021/10/06	2	76.35	2	76.80	77.10	0	593	0.00%
2021/10/05	0	0.00	1	75.20	75.00	-1	580	-0.17%
2021/10/04	2	77.00	0	0.00	74.70	2	590	0.34%
2021/10/01	1	75.70	0	0.00	75.80	1	586	0.17%
2021/09/30	1	77.40	0	0.00	77.70	1	567	0.18%
2021/09/29	0	0.00	2	76.70	77.50	-2	556	-0.36%
2021/09/28	1	78.70	0	0.00	79.30	1	524	0.19%
2021/09/27	1	78.00	0	0.00	78.10	1	501	0.20%
2021/09/24	2	79.05	7	78.50	78.50	-5	485	-1.03%
2021/09/22	0	0.00	4	77.70	76.50	-4	437	-0.91%
2021/09/17	9	76.59	0	0.00	76.60	9	401	2.24%
2021/09/16	2	75.60	2	74.60	74.30	0	383	0.00%
2021/09/15	1	73.40	1	74.00	76.40	0	369	0.00%
2021/09/14	1	73.50	1	74.00	74.00	0	342	0.00%
2021/09/13	0	0.00	10	71.97	72.20	-10	335	-2.98%
2021/09/10	1	72.60	1	72.50	72.40	0	337	0.00%
2021/09/09	1	72.20	1	72.70	72.50	0	336	0.00%
2021/09/07	1	72.00	1	71.70	71.90	0	330	0.00%
2021/09/06	1	73.50	1	71.40	71.60	0	328	0.00%
2021/09/02	7	72.73	2	71.55	71.20	5	321	1.55%
2021/09/01	10	74.00	0	0.00	74.00	10	309	3.23%
2021/08/31	1	72.20	1	73.60	74.00	0	296	0.00%
2021/08/27	0	0.00	1	69.40	69.50	-1	268	-0.37%
2021/08/24	1	67.10	0	0.00	67.20	1	266	0.38%
2021/08/11	5	70.30	1	69.90	70.00	4	261	1.53%
2021/08/05	1	72.20	1	72.20	71.90	0	258	0.00%
2021/07/30	0	0.00	1	67.80	67.80	-1	266	-0.38%
2021/07/28	2	69.00	1	68.50	68.50	1	263	0.38%
2021/07/22	1	68.00	0	0.00	68.20	1	212	0.47%
2021/07/09	0.1	70.70	0	0.00	70.70	0.1	243	0.04%
2021/05/11	0	0.00	0	66.80	66.80	0	350	0.00%
2021/05/05	0	0.00	1	69.50	69.30	-1	356	-0.28%
2021/04/21	0	0.00	1	75.10	75.30	-1	457	-0.22%
2021/04/16	1	73.90	0	0.00	73.90	1	452	0.22%
2021/04/07	0	0.00	7	74.70	75.60	-7	425	-1.64%
2021/03/30	7	73.10	0	0.00	73.20	7	412	1.70%
2021/03/18	2	76.00	2	76.35	75.90	0	396	0.00%
2021/03/09	1	74.20	0	0.00	74.40	1	410	0.24%
2021/02/24	1	78.00	0	0.00	77.80	1	399	0.25%
2021/02/19	7	76.46	8	75.19	76.60	-1	380	-0.26%
2021/01/19	1	78.70	4	79.08	80.90	-3	266	-1.12%
2021/01/18	0	0.00	1	73.00	73.60	-1	225	-0.44%
2021/01/15	1	71.20	0	0.00	71.20	1	217	0.46%
2020/11/20	0	0.00	1	73.20	73.50	-1	195	-0.51%
2020/11/16	0	0.00	1	70.90	70.50	-1	201	-0.50%
2020/11/09	1	70.00	1	71.40	70.40	0	209	0.00%
2020/11/05	0	0.00	1	69.40	69.50	-1	212	-0.47%
2020/10/30	1	68.10	0	0.00	67.90	1	222	0.45%
2020/10/29	3	69.20	3	68.43	69.20	0	227	0.00%
2020/10/23	1	70.20	0	0.00	70.20	1	255	0.39%
2020/10/22	0	0.00	1	70.10	70.20	-1	259	-0.38%
2020/10/16	3	71.57	3	72.10	71.50	0	285	0.00%
2020/09/30	0	0.00	1	72.00	72.30	-1	358	-0.28%
2020/09/24	1	70.80	0	0.00	70.80	1	439	0.23%
2020/09/14	0	0.00	2	73.60	74.30	-2	607	-0.33%
2020/09/11	2	71.80	0	0.00	72.40	2	613	0.33%
2020/09/10	1	74.10	0	0.00	73.40	1	610	0.16%
2020/09/08	1	74.80	2	74.90	74.80	-1	613	-0.16%
2020/08/31	0	0.00	1	77.20	77.50	-1	652	-0.15%
2020/08/21	1	75.60	0	0.00	75.70	1	678	0.15%
2020/08/12	0	0.00	1	80.90	80.70	-1	672	-0.15%
2020/08/11	1	79.30	0	0.00	79.30	1	673	0.15%
2020/08/03	0	0.00	1	83.70	83.20	-1	684	-0.15%
2020/07/21	0	0.00	1	81.30	81.30	-1	688	-0.15%
2020/07/20	0	0.00	1	77.70	79.60	-1	693	-0.14%
2020/07/16	2	81.20	0	0.00	81.10	2	691	0.29%
2020/07/15	1	85.30	0	0.00	85.20	1	691	0.14%
2020/07/13	0	0.00	10	86.25	86.40	-10	684	-1.46%
2020/07/10	2	85.70	0	0.00	85.50	2	687	0.29%
2020/07/09	6	87.80	1	87.90	87.50	5	682	0.73%
2020/07/08	2	89.25	1	89.40	89.40	1	667	0.15%
2020/07/07	2	89.15	7	92.10	89.00	-5	662	-0.75%
2020/07/06	0	0.00	1	92.00	91.20	-1	653	-0.15%
2020/07/03	5	89.10	1	89.40	89.40	4	628	0.64%
2020/06/24	3	88.87	2	88.25	88.50	1	579	0.17%
2020/06/23	5	88.98	6	90.53	90.10	-1	560	-0.18%
2020/06/19	0	0.00	15	82.25	81.60	-15	482	-3.11%
2020/06/18	4	81.90	0	0.00	82.20	4	483	0.83%
2020/06/17	11	81.02	0	0.00	80.30	11	483	2.27%
2020/06/16	0	0.00	6	80.20	80.60	-6	488	-1.23%
2020/06/15	1	79.10	0	0.00	79.30	1	505	0.20%
2020/06/12	6	78.65	1	78.70	79.00	5	508	0.98%
2020/06/11	3	79.00	0	0.00	78.30	3	513	0.58%
2020/06/10	5	80.48	5	79.78	79.90	0	514	0.00%
2020/06/09	3	81.00	0	0.00	80.90	3	530	0.57%
2020/06/08	0	0.00	10	80.89	81.80	-10	541	-1.85%
2020/06/05	10	80.20	0	0.00	80.00	10	523	1.91%
2020/06/03	0	0.00	2	78.50	78.30	-2	528	-0.38%
2020/06/02	0	0.00	12	77.43	77.80	-12	526	-2.28%
2020/06/01	5	76.74	1	76.80	76.40	4	524	0.76%
2020/05/29	4	75.50	0	0.00	75.60	4	521	0.77%
2020/05/28	1	76.10	0	0.00	75.60	1	522	0.19%
2020/05/25	1	73.10	3	74.83	74.60	-2	536	-0.37%
2020/04/30	1	74.70	1	75.00	75.20	0	567	0.00%
2020/04/27	1	74.00	0	0.00	74.20	1	609	0.16%
2020/04/23	0	0.00	1	71.70	72.30	-1	601	-0.17%
2020/04/21	1	69.60	0	0.00	69.60	1	592	0.17%
2020/04/16	0	0.00	1	73.20	73.40	-1	585	-0.17%
2020/04/14	2	72.00	1	74.20	72.30	1	587	0.17%
2020/04/13	0	0.00	1	70.50	70.60	-1	585	-0.17%
2020/03/25	0	0.00	1	66.50	66.00	-1	670	-0.15%
2020/03/20	0	0.00	1	56.40	59.50	-1	659	-0.15%
2020/03/19	1	55.20	2	55.50	54.10	-1	654	-0.15%
2020/03/17	1	59.10	0	0.00	61.30	1	639	0.16%
2020/03/13	3	65.27	0	0.00	66.80	3	633	0.47%
2020/03/12	2	72.25	0	0.00	71.50	2	615	0.33%
2020/03/04	0	0.00	1	81.40	81.50	-1	615	-0.16%
2020/02/27	1	80.30	0	0.00	80.30	1	622	0.16%
2020/02/20	0	0.00	2	81.90	81.70	-2	635	-0.31%
2020/02/17	0	0.00	1	81.30	81.30	-1	646	-0.15%
2020/02/13	1	81.00	0	0.00	81.00	1	664	0.15%
2020/02/06	1	83.30	0	0.00	82.40	1	721	0.14%
2020/02/04	0	0.00	1	79.70	81.30	-1	732	-0.14%
2020/02/03	3	73.87	1	75.00	79.50	2	734	0.27%
2020/01/30	1	81.40	0	0.00	81.20	1	719	0.14%
2020/01/16	2	90.60	0	0.00	90.40	2	735	0.27%
2020/01/14	2	91.40	0	0.00	91.80	2	795	0.25%
2020/01/10	0	0.00	2	89.10	89.00	-2	812	-0.25%
2020/01/08	0	0.00	1	89.50	89.60	-1	851	-0.12%
2020/01/06	1	91.20	0	0.00	91.10	1	891	0.11%
2020/01/03	1	93.70	0	0.00	93.40	1	895	0.11%
2020/01/02	0	0.00	2	94.90	94.90	-2	935	-0.21%
2019/12/30	1	94.20	0	0.00	94.00	1	962	0.10%
2019/12/26	16	95.20	1	95.10	95.40	15	966	1.55%
2019/12/25	3	96.10	0	0.00	96.30	3	963	0.31%
2019/12/24	1	93.60	5	93.14	94.60	-4	948	-0.42%
2019/12/19	1	92.10	0	0.00	92.60	1	965	0.10%
2019/12/17	0	0.00	1	91.40	92.10	-1	981	-0.10%
2019/12/13	1	91.20	0	0.00	91.00	1	1,000	0.10%
2019/12/12	2	91.60	0	0.00	91.00	2	1,014	0.20%
2019/12/10	1	92.10	0	0.00	92.30	1	1,054	0.09%
2019/12/06	4	93.00	0	0.00	92.20	4	1,116	0.36%
2019/12/02	2	88.25	0	0.00	89.80	2	1,196	0.17%
2019/11/26	0	0.00	1	91.20	91.30	-1	1,419	-0.07%
2019/11/25	1	91.20	1	92.00	90.80	0	1,460	0.00%
2019/11/22	1	90.80	2	91.35	91.50	-1	1,511	-0.07%
2019/11/21	0	0.00	2	91.20	91.00	-2	1,543	-0.13%
2019/11/20	6	91.47	8	91.13	91.10	-2	1,688	-0.12%
2019/11/19	1	89.30	0	0.00	89.50	1	1,721	0.06%
2019/11/18	1	87.60	1	87.70	87.70	0	1,772	0.00%
2019/11/13	1	88.30	1.1	88.78	88.40	-0.1	1,960	0.00%
2019/11/11	1	88.20	2	89.80	88.90	-1	1,999	-0.05%
2019/11/08	1	92.70	0	0.00	94.00	1	2,011	0.05%
2019/11/07	0	0.00	1	92.70	92.70	-1	2,060	-0.05%
2019/11/06	1	95.00	0	0.00	94.70	1	2,122	0.05%
2019/11/05	1	95.00	0	0.00	94.80	1	2,159	0.05%
2019/10/31	2	95.75	0	0.00	95.20	2	2,396	0.08%
2019/10/30	0	0.00	1	95.60	95.90	-1	2,594	-0.04%
2019/10/29	1	96.00	0	0.00	95.80	1	2,639	0.04%
2019/10/28	2	97.55	0	0.00	97.70	2	2,690	0.07%
2019/10/25	3	97.73	0	0.00	97.60	3	2,747	0.11%
2019/10/24	3	97.57	3	97.90	97.80	0	2,914	0.00%
2019/10/23	2	95.60	4	96.80	97.80	-2	3,121	-0.06%
2019/10/17	0	0.00	1	94.80	93.80	-1	3,206	-0.03%
2019/10/15	2	91.90	0	0.00	92.10	2	3,174	0.06%
2019/10/14	0	0.00	16	96.21	95.10	-16	3,154	-0.51%
2019/10/09	1	95.60	2	95.05	95.00	-1	3,151	-0.03%
2019/10/08	3	95.37	2	95.30	94.40	1	3,156	0.03%
2019/10/04	8	100.29	0	0.00	100.50	8	3,105	0.26%
2019/10/03	0	0.00	1	101.00	101.00	-1	3,121	-0.03%
2019/09/27	3	100.50	6	101.00	101.00	-3	3,132	-0.10%
2019/09/26	0	0.00	1	104.00	104.00	-1	3,135	-0.03%
2019/09/24	0	0.00	1	104.50	103.50	-1	3,180	-0.03%
2019/09/19	1	100.50	1	101.50	101.00	0	3,158	0.00%
2019/09/17	0	0.00	0.1	100.00	100.00	-0.1	3,165	0.00%
2019/09/16	1	101.50	2.1	101.47	101.50	-1.1	3,193	-0.04%
2019/09/11	1	103.00	0	0.00	103.00	1	3,199	0.03%
2019/09/10	1	102.00	2	104.25	103.50	-1	3,196	-0.03%
2019/09/06	0	0.00	3	109.00	109.00	-3	3,135	-0.10%
2019/09/05	1	110.50	1	112.00	111.00	0	3,112	0.00%
2019/09/03	6	111.92	4	112.50	109.00	2	3,074	0.07%
2019/09/02	0	0.00	1	108.50	108.50	-1	2,951	-0.03%
2019/08/29	3	106.00	0.3	108.50	106.00	2.7	2,915	0.09%
2019/08/28	1	110.50	1	109.00	107.50	0	2,880	0.00%
2019/08/27	0	0.00	2	111.50	110.00	-2	2,851	-0.07%
2019/08/26	2	108.75	1	109.00	108.50	1	2,807	0.04%
2019/08/23	3	112.17	3	113.67	111.50	0	2,792	0.00%
2019/08/22	2	110.00	2	108.75	108.00	0	2,653	0.00%
2019/08/21	2	106.75	2	106.50	107.50	0	2,613	0.00%
2019/08/20	5	109.90	6	109.92	107.50	-1	2,574	-0.04%
2019/08/16	1	101.00	2	99.95	100.50	-1	2,449	-0.04%
2019/08/15	1	98.50	0	0.00	99.30	1	2,464	0.04%
2019/08/14	1	100.50	0	0.00	101.00	1	2,476	0.04%
2019/08/13	1	100.50	1	100.00	100.50	0	2,484	0.00%
2019/08/12	7	103.79	4	104.25	103.50	3	2,533	0.12%
2019/08/08	3	111.83	1	112.00	112.00	2	2,625	0.08%
2019/08/07	1	109.50	25	108.20	105.50	-24	2,604	-0.92%
2019/08/05	1	112.00	5	110.50	107.00	-4	2,683	-0.15%
2019/08/02	11	111.27	16	111.09	113.50	-5	2,685	-0.19%
2019/08/01	32	113.69	3	108.83	114.00	29	2,652	1.09%
2019/07/31	1	105.50	1	102.50	104.00	0	2,468	0.00%
2019/07/30	1	107.00	0	0.00	103.00	1	2,459	0.04%
2019/07/29	8	109.56	1	106.50	106.50	7	2,467	0.28%
2019/07/26	2	111.50	3	110.83	111.50	-1	2,484	-0.04%
2019/07/25	2	108.25	6	109.00	110.50	-4	2,336	-0.17%
2019/07/23	13	99.25	12	99.86	98.60	1	2,210	0.05%
2019/07/22	0	0.00	3	97.13	97.70	-3	2,208	-0.14%
2019/07/19	0	0.00	2	95.70	94.50	-2	2,280	-0.09%
2019/07/18	2	93.20	1	93.70	93.80	1	2,381	0.04%
2019/07/16	1	95.50	7	95.07	94.40	-6	2,644	-0.23%
2019/07/11	1	92.70	1	92.80	92.80	0	2,858	0.00%
2019/07/10	6	92.35	0	0.00	92.50	6	2,971	0.20%
2019/07/09	0	0.00	1	92.70	92.30	-1	2,992	-0.03%
2019/07/03	0	0.00	1	95.90	94.40	-1	3,066	-0.03%
2019/07/02	2	96.30	2	96.80	96.30	0	3,082	0.00%
2019/07/01	5	96.36	3	97.20	96.10	2	3,073	0.07%
2019/06/26	0	0.00	1	91.70	91.80	-1	3,035	-0.03%
2019/06/25	1	93.00	2	93.30	91.80	-1	3,033	-0.03%
2019/06/24	3	93.60	2	94.10	93.60	1	3,021	0.03%
2019/06/21	2	94.70	5	95.32	94.00	-3	3,014	-0.10%
2019/06/20	5	96.14	0	0.00	97.10	5	2,979	0.17%
2019/06/17	1	93.30	1	92.50	93.20	0	2,940	0.00%
2019/06/13	0	0.00	2	93.80	93.60	-2	2,955	-0.07%
2019/06/12	2	94.85	1	94.50	94.70	1	2,958	0.03%
2019/06/11	0	0.00	1	94.50	94.40	-1	2,967	-0.03%
2019/06/10	1	93.90	0	0.00	95.00	1	2,989	0.03%
2019/06/05	0	0.00	1	91.00	91.20	-1	2,973	-0.03%
2019/06/04	0	0.00	1	91.50	90.70	-1	2,991	-0.03%
2019/06/03	1	90.70	1	90.60	90.50	0	3,002	0.00%
2019/05/31	1	92.50	1	92.70	93.00	0	3,005	0.00%
2019/05/28	3	91.00	1	91.10	91.50	2	3,010	0.07%
2019/05/27	1	87.20	2	88.05	90.80	-1	3,003	-0.03%
2019/05/24	3	89.10	1	91.20	89.00	2	3,004	0.07%
2019/05/23	4	87.40	4	87.85	88.70	0	3,011	0.00%
2019/05/22	3	91.80	2	92.80	90.70	1	2,998	0.03%
2019/05/21	6	90.35	3	90.70	91.60	3	3,000	0.10%
2019/05/20	4	91.28	2	92.10	91.50	2	3,022	0.07%
2019/05/17	9	91.57	12	92.44	94.10	-3	2,990	-0.10%
2019/05/16	1	95.90	3	95.10	92.00	-2	2,916	-0.07%
2019/05/15	5	101.50	12	101.75	100.00	-7	2,776	-0.25%
2019/05/14	11	101.68	4	102.75	102.00	7	2,728	0.26%
2019/05/13	0	0.00	6	103.92	106.00	-6	2,648	-0.23%
2019/05/10	12	102.61	5	101.26	102.50	7	2,571	0.27%
2019/05/09	8	100.95	14	100.94	101.00	-6	2,521	-0.24%
2019/05/08	2	99.70	2	100.20	100.00	0	2,410	0.00%
2019/05/07	3	102.00	3	100.17	102.50	0	2,385	0.00%
2019/05/03	4	105.13	3	101.67	104.50	1	2,271	0.04%
2019/05/02	3	101.17	4	101.75	101.50	-1	2,185	-0.05%
2019/04/30	3	100.17	3	99.27	100.50	0	2,155	0.00%
2019/04/29	13	100.66	13	99.88	99.40	0	2,095	0.00%
2019/04/26	14	99.57	5	101.40	101.00	9	2,042	0.44%
2019/04/25	11	105.59	9	106.50	104.00	2	1,984	0.10%
2019/04/24	4	103.25	5	104.90	103.50	-1	1,889	-0.05%
2019/04/23	6	104.58	6	103.17	103.00	0	1,773	0.00%
2019/04/22	0	0.00	6	101.13	105.00	-6	1,642	-0.37%
2019/04/19	1	95.10	3	94.90	95.60	-2	1,505	-0.13%
2019/04/18	3	91.97	3	92.37	90.10	0	1,385	0.00%
2019/04/17	0	0.00	1	91.00	90.00	-1	1,309	-0.08%
2019/04/16	1	90.00	1	90.05	91.00	0	1,269	0.00%
2019/04/15	0	0.00	1	87.20	86.60	-1	1,155	-0.09%
2019/04/11	2	84.80	0	0.00	83.70	2	1,129	0.18%
2019/04/10	0	0.00	1	86.70	87.10	-1	1,100	-0.09%
2019/04/08	0	0.00	1	85.00	86.70	-1	1,004	-0.10%
2019/04/01	0	0.00	1	83.30	82.30	-1	943	-0.11%
2019/03/29	0	0.00	3	82.57	82.50	-3	933	-0.32%
2019/03/27	0	0.00	1	82.00	81.40	-1	934	-0.11%
2019/03/26	0	0.00	1	81.10	81.10	-1	934	-0.11%
2019/03/25	3	80.27	0	0.00	80.30	3	945	0.32%
2019/03/22	1	82.60	1	83.60	82.00	0	940	0.00%
2019/03/19	1	81.50	1	81.20	81.10	0	966	0.00%
2019/03/18	2	82.05	2	81.70	81.50	0	972	0.00%
2019/03/14	1	80.60	0	0.00	80.70	1	972	0.10%
2019/03/13	0	0.00	6	81.78	82.30	-6	973	-0.62%
2019/03/08	1	77.60	0	0.00	78.00	1	986	0.10%
2019/03/05	0	0.00	1	80.10	79.90	-1	1,013	-0.10%
2019/03/04	1	79.50	0	0.00	80.00	1	1,009	0.10%
2019/02/27	1	80.50	0	0.00	80.30	1	1,010	0.10%
2019/02/26	2	82.10	0	0.00	82.20	2	1,017	0.20%
2019/02/25	0	0.00	3	83.60	83.40	-3	1,043	-0.29%
2019/02/22	2	82.10	0	0.00	82.10	2	1,049	0.19%
2019/02/21	2	83.45	0	0.00	84.00	2	1,037	0.19%
2019/02/20	3	84.47	1	85.20	84.40	2	1,010	0.20%
2019/02/19	5	82.40	4	83.43	85.20	1	975	0.10%
2019/02/14	1	80.40	0	0.00	79.70	1	887	0.11%
2019/02/13	0	0.00	1	81.80	80.50	-1	877	-0.11%
2019/02/11	0	0.00	1	82.30	81.30	-1	868	-0.12%
2019/01/30	2	80.70	0	0.00	79.50	2	840	0.24%
2019/01/16	0	0.00	1	78.80	80.30	-1	800	-0.12%
2019/01/15	0	0.00	3	77.90	78.10	-3	781	-0.38%
2019/01/14	0	0.00	2	78.05	77.20	-2	778	-0.26%
2019/01/09	1	78.20	0	0.00	77.10	1	769	0.13%
2019/01/08	2	78.20	0	0.00	78.20	2	762	0.26%
2019/01/04	1	76.70	0	0.00	75.20	1	759	0.13%
2019/01/03	2	77.50	0	0.00	77.50	2	755	0.26%
2018/12/24	0	0.00	1	78.00	77.90	-1	770	-0.13%
2018/12/19	1	76.20	0	0.00	76.20	1	764	0.13%
2018/12/12	2	80.10	2	79.55	79.70	0	715	0.00%
2018/12/11	2	77.60	2	78.05	78.60	0	684	0.00%
2018/12/10	1	78.20	1	77.00	77.30	0	671	0.00%
2018/12/06	2	76.90	5	77.92	77.10	-3	638	-0.47%
2018/12/05	3	79.43	0	0.00	78.20	3	619	0.48%
2018/12/04	0	0.00	4	80.08	80.40	-4	602	-0.66%
2018/12/03	1	81.30	1	80.70	79.90	0	585	0.00%
2018/11/30	1	79.10	3	78.57	78.70	-2	555	-0.36%
2018/11/28	6	76.93	3	75.70	77.80	3	503	0.60%
2018/11/20	0	0.00	1	73.00	72.30	-1	357	-0.28%
2018/11/19	0	0.00	1	70.50	70.50	-1	344	-0.29%
2018/10/23	1	74.30	0	0.00	72.90	1	380	0.26%
2018/10/11	0	0.00	1	66.50	67.50	-1	555	-0.18%
2018/10/08	0	0.00	1	76.70	73.00	-1	713	-0.14%
2018/09/13	0	0.00	1	69.00	68.90	-1	763	-0.13%
2018/08/30	2	71.25	2	72.30	71.60	0	832	0.00%
2018/08/27	0	0.00	1	69.10	69.20	-1	878	-0.11%
2018/08/24	1	68.80	1	69.20	68.30	0	907	0.00%
2018/08/17	0	0.00	1	70.20	69.10	-1	902	-0.11%
2018/08/16	1	67.60	1	67.80	69.50	0	896	0.00%
2018/08/15	1	67.30	0	0.00	67.50	1	889	0.11%
2018/08/14	1	68.00	1	68.00	68.50	0	884	0.00%
2018/08/13	1	69.00	10	68.20	68.00	-9	881	-1.02%
2018/08/02	0	0.00	6	76.10	74.10	-6	839	-0.71%
2018/08/01	3	75.90	0	0.00	75.90	3	830	0.36%
2018/07/31	4	73.83	0.1	74.00	73.80	3.9	826	0.48%
2018/07/30	11	74.20	0	0.00	74.20	11	826	1.33%
2018/07/23	1	77.00	0	0.00	75.00	1	807	0.12%
2018/07/20	1	78.90	3	78.60	80.10	-2	795	-0.25%
2018/07/19	3	81.23	1	81.30	78.60	2	770	0.26%
2018/07/18	6	84.12	8	84.71	83.50	-2	725	-0.28%
2018/07/17	4	84.93	2	85.45	82.30	2	653	0.31%
2018/07/16	12	83.71	8	83.89	84.10	4	602	0.66%
2018/07/13	1	80.60	2	80.10	79.90	-1	481	-0.21%
2018/07/10	2	77.95	0	0.00	78.00	2	430	0.46%
2018/06/28	1	77.00	0	0.00	76.90	1	384	0.26%
2018/06/25	0	0.00	2	78.55	77.30	-2	368	-0.54%
2018/06/21	0	0.00	1	75.50	76.00	-1	359	-0.28%
2018/06/20	2	74.70	0	0.00	74.70	2	358	0.56%
2018/06/19	1	76.40	0	0.00	76.60	1	349	0.29%
2018/06/15	0	0.00	1	80.00	79.10	-1	344	-0.29%
2018/06/13	0	0.00	2	81.85	79.50	-2	335	-0.60%
2018/06/11	0	0.00	3	77.43	76.50	-3	298	-1.00%
2018/06/08	1	76.30	0	0.00	76.30	1	296	0.34%
2018/06/06	0	0.00	1	78.00	78.00	-1	291	-0.34%
2018/06/05	1	76.30	2	76.60	76.80	-1	280	-0.36%
2018/06/04	0	0.00	1	78.50	78.00	-1	268	-0.37%
2018/06/01	0	0.00	4	75.25	75.70	-4	237	-1.69%
2018/05/16	1	63.60	0	0.00	63.40	1	246	0.41%
2018/05/04	0	0.00	1	64.40	64.40	-1	271	-0.37%
2018/04/25	1	61.50	0	0.00	62.00	1	262	0.38%
2018/04/18	0	0.00	1	69.30	68.90	-1	253	-0.39%
2018/04/17	1	68.20	0	0.00	68.20	1	255	0.39%
2018/03/23	1	71.70	0	0.00	71.70	1	319	0.31%
2018/03/19	0	0.00	1	73.20	73.90	-1	342	-0.29%
2018/03/16	1	72.20	0	0.00	72.00	1	343	0.29%
2018/03/15	1	72.10	1	73.20	73.20	0	349	0.00%
2018/03/13	0	0.00	2	72.95	72.30	-2	350	-0.57%
2018/02/27	0	0.00	1	74.40	74.10	-1	392	-0.25%
2018/02/26	3	74.43	0	0.00	73.90	3	390	0.77%
2018/02/23	1	75.50	1	76.00	75.50	0	381	0.00%
2018/02/22	0	0.00	1	77.00	77.80	-1	373	-0.27%
2018/02/21	1	76.90	0	0.00	77.30	1	371	0.27%
2018/02/12	0	0.00	1	75.00	75.40	-1	365	-0.27%
2018/02/09	1	73.90	0	0.00	74.50	1	367	0.27%
2018/02/08	0	0.00	1	75.90	74.00	-1	364	-0.27%
2018/02/07	1	75.70	0	0.00	75.00	1	362	0.28%
2018/02/06	2	71.05	2	73.20	74.10	0	363	0.00%
2018/02/02	1	76.90	1	76.80	76.90	0	360	0.00%
2018/01/31	1	75.90	1	75.90	75.80	0	404	0.00%
2018/01/30	1	75.20	1	75.90	75.80	0	407	0.00%
2018/01/29	1	75.20	0	0.00	75.20	1	410	0.24%
2018/01/26	1	76.20	0	0.00	76.20	1	419	0.24%
2018/01/19	1	75.40	1	76.50	76.50	0	433	0.00%
2018/01/12	0	0.00	1	76.40	76.50	-1	441	-0.23%
2018/01/11	0	0.00	2	74.30	75.00	-2	438	-0.46%
2018/01/10	2	72.55	1	73.30	73.40	1	452	0.22%
2018/01/09	2	75.15	0	0.00	74.80	2	453	0.44%
2018/01/08	0	0.00	1	79.00	77.00	-1	448	-0.22%
2018/01/02	0	0.00	1	76.80	77.10	-1	455	-0.22%