智擎 (4162)-統一-新竹券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
88.8
漲跌
▼1.4
漲幅
-1.55%
成交量
830張
產業
上櫃生技醫療類股
305人加入追蹤

立即追蹤
本地時間:14:30(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

智擎 (4162)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	14	89.08	0	0.00	88.80	14	1,209	1.16%
2024/12/12	0	91.10	0	0.00	90.20	0	1,199	0.00%
2024/12/11	2	92.00	0	0.00	90.60	2	1,193	0.17%
2024/12/10	0.1	92.80	0	0.00	92.10	0.1	1,188	0.01%
2024/12/09	0	0.00	2	93.75	92.50	-2	1,184	-0.17%
2024/12/06	3.2	93.50	0	0.00	93.30	3.2	1,180	0.27%
2024/12/05	0	0.00	1	95.40	94.60	-1	1,170	-0.09%
2024/12/04	7	94.40	0	0.00	94.60	7	1,164	0.60%
2024/12/02	3	95.40	0	0.00	94.40	3	1,158	0.26%
2024/11/12	0	0.00	1	101.50	104.00	-1	916	-0.11%
2024/11/11	0	0.00	0.1	104.50	103.50	-0.1	882	-0.01%
2024/11/08	0	0.00	1	101.50	103.00	-1	873	-0.11%
2024/11/07	0	0.00	1	104.00	103.50	-1	852	-0.12%
2024/11/06	0.1	103.00	1	108.00	102.50	-1	826	-0.11%
2024/11/04	1	107.00	0	0.00	100.00	1	758	0.13%
2024/11/01	2	106.75	9	102.50	105.00	-7	730	-0.96%
2024/10/29	1	101.50	1	101.50	100.50	0	604	0.00%
2024/10/28	2	101.00	10	101.80	102.00	-8	576	-1.39%
2024/10/24	0	0.00	2	98.85	98.30	-2	494	-0.40%
2024/10/22	0	86.40	0	0.00	86.70	0	404	0.00%
2024/10/18	0	87.70	0	0.00	86.80	0	450	0.00%
2024/10/11	0	0.00	1	88.90	88.30	-1	502	-0.20%
2024/10/08	2	90.50	0	0.00	91.10	2	507	0.39%
2024/09/27	0	0.00	1	88.10	87.80	-1	556	-0.18%
2024/09/26	0	87.60	0	0.00	86.60	0	576	0.00%
2024/09/16	0	0.00	1	82.70	82.70	-1	641	-0.16%
2024/09/05	0	82.00	5	82.60	82.10	-5	689	-0.72%
2024/09/04	0	82.70	0	0.00	82.00	0	698	0.00%
2024/09/03	0	86.00	0	0.00	85.70	0	713	0.00%
2024/08/26	0	0.00	0	86.80	86.70	0	738	0.00%
2024/08/23	0	86.60	0	0.00	85.90	0	740	0.00%
2024/08/22	1	86.60	0	0.00	86.60	1	740	0.14%
2024/08/05	0	83.50	1	83.40	83.00	-1	764	-0.13%
2024/08/02	0.1	92.83	0	0.00	92.20	0.1	741	0.01%
2024/07/30	0	92.50	0	0.00	93.60	0	736	0.00%
2024/07/26	0	0.00	11	96.35	97.60	-11	729	-1.51%
2024/07/22	0	92.30	1	93.90	92.00	-1	718	-0.14%
2024/07/19	0	94.10	0	0.00	94.20	0	708	0.00%
2024/07/15	15	96.49	0	0.00	98.40	15	663	2.26%
2024/07/11	1	95.70	0	0.00	95.20	1	650	0.15%
2024/07/09	0	0.00	10	100.00	96.30	-10	668	-1.50%
2024/07/08	11	100.55	0	0.00	100.50	11	655	1.68%
2024/06/20	2	94.40	0	0.00	94.50	2	635	0.31%
2024/06/19	0	93.60	0	0.00	93.80	0	637	0.00%
2024/06/18	1	96.80	0	0.00	95.40	1	633	0.16%
2024/06/17	1	96.00	0	95.80	95.50	1	644	0.15%
2024/06/14	0	96.00	0	0.00	95.30	0	655	0.00%
2024/06/13	1	97.50	0	0.00	96.90	1	651	0.15%
2024/06/12	0	0.00	12	94.16	94.80	-12	638	-1.88%
2024/06/11	0	0.00	2	93.80	95.40	-2	636	-0.31%
2024/06/07	1	93.50	1	92.50	94.50	0	644	0.00%
2024/06/04	10	92.00	0	0.00	90.80	10	647	1.55%
2024/05/31	2	91.00	0	0.00	90.60	2	729	0.27%
2024/05/30	0	90.90	0	0.00	90.30	0	737	0.01%
2024/05/27	0	91.80	0	0.00	91.70	0	776	0.00%
2024/05/24	0	93.10	0	0.00	92.80	0	808	0.00%
2024/05/16	5	94.98	0	0.00	95.10	5	869	0.57%
2024/05/15	0	0.00	1	95.30	93.90	-1	952	-0.11%
2024/04/19	0.1	90.59	0	0.00	89.00	0.1	1,523	0.00%
2024/04/16	0	92.40	0	0.00	91.00	0	1,557	0.00%
2024/04/15	0	95.72	0	0.00	94.10	0	1,565	0.00%
2024/04/12	0	97.40	0	0.00	97.10	0	1,579	0.00%
2024/04/11	0	97.90	0	0.00	97.90	0	1,615	0.00%
2024/04/10	0	0.00	4	99.10	98.80	-4	1,642	-0.24%
2024/04/09	0	97.90	0	0.00	97.60	0	1,722	0.00%
2024/04/08	0	100.00	3	99.47	99.10	-3	1,770	-0.17%
2024/03/25	5	98.50	0	99.60	101.00	5	1,816	0.27%
2024/03/21	0	96.20	0	0.00	96.00	0	1,827	0.00%
2024/03/20	0	0.00	1	96.00	95.80	-1	1,855	-0.05%
2024/03/19	0	0.00	1	97.10	96.80	-1	1,864	-0.05%
2024/03/18	4	93.75	0	0.00	93.30	4	1,855	0.22%
2024/03/12	1	95.80	0	0.00	95.60	1	1,889	0.05%
2024/03/11	3	95.70	0	0.00	95.10	3	1,904	0.16%
2024/03/08	1	98.00	1	99.40	95.10	0	1,924	0.00%
2024/03/06	0	98.50	1	98.30	98.10	-1	1,937	-0.05%
2024/02/29	1	102.50	0	0.00	103.50	1	1,986	0.05%
2024/02/27	2	105.25	1	106.50	103.00	1	1,995	0.05%
2024/02/26	1	104.50	4	102.50	104.50	-3	1,990	-0.15%
2024/02/23	0	0.00	1	101.00	101.00	-1	1,981	-0.05%
2024/02/22	0	0.00	1	101.50	101.00	-1	2,018	-0.05%
2024/02/20	2	101.00	1	101.50	101.50	1	2,058	0.05%
2024/02/19	4	102.00	2	101.50	101.50	2	2,075	0.10%
2024/02/16	5	103.40	0	0.00	102.00	5	2,096	0.24%
2024/02/15	1	110.00	5	111.40	110.50	-4	2,060	-0.19%
2024/02/01	0	0.00	1	107.50	107.00	-1	2,281	-0.04%
2024/01/31	1	106.00	0	0.00	106.00	1	2,396	0.04%
2024/01/30	0	0.00	10	105.00	105.00	-10	2,702	-0.37%
2024/01/29	5	109.00	1	106.00	106.00	4	2,760	0.14%
2024/01/26	19	109.42	7	112.50	108.50	12	2,838	0.42%
2024/01/25	1	105.50	5	103.90	105.00	-4	2,782	-0.14%
2024/01/24	2	99.35	0	0.00	100.50	2	2,896	0.07%
2024/01/23	0	100.00	0	0.00	99.40	0	3,072	0.00%
2024/01/22	2	98.60	0	0.00	100.50	2	3,404	0.06%
2024/01/11	1	102.00	0	0.00	101.50	1	4,609	0.02%
2024/01/04	0	0.00	3	103.00	103.00	-3	4,593	-0.07%
2024/01/02	3	108.00	0.1	107.00	110.00	2.9	4,583	0.06%
2023/12/25	0	0.00	0	104.50	105.00	0	4,477	0.00%
2023/12/22	0	102.50	0	0.00	101.50	0	4,445	0.00%
2023/12/19	0	0.00	16	102.00	103.50	-16	4,422	-0.36%
2023/12/15	16	103.72	1	103.50	104.00	15	4,397	0.34%
2023/12/11	0	0.00	6	97.90	97.80	-6	4,378	-0.14%
2023/12/05	2	104.00	0	0.00	101.50	2	4,321	0.05%
2023/12/04	2	103.50	2	103.50	104.00	0	4,299	0.00%
2023/11/30	2	101.50	0	0.00	100.50	2	4,229	0.05%
2023/11/29	0	100.50	4	101.00	101.00	-4	4,229	-0.09%
2023/11/28	2	101.25	0.2	101.50	101.50	1.9	4,258	0.04%
2023/11/27	5	106.20	0	0.00	103.00	5	4,236	0.12%
2023/11/23	0	0.00	1	104.00	104.00	-1	4,154	-0.02%
2023/11/22	2	102.50	0	0.00	101.50	2	4,125	0.05%
2023/11/17	0	0.00	0.2	103.17	102.50	-0.2	4,038	0.00%
2023/11/16	0	0.00	0.1	103.50	102.50	-0.1	4,013	0.00%
2023/11/15	11	104.23	0	0.00	103.50	11	3,985	0.28%
2023/11/14	0	106.50	0.1	105.00	103.00	0	3,965	0.00%
2023/11/13	1	106.50	11	106.09	106.50	-10	3,934	-0.25%
2023/11/10	3.2	114.39	20	108.75	106.50	-16.8	3,926	-0.43%
2023/11/09	3.2	112.37	0	0.00	111.00	3.2	3,726	0.08%
2023/11/08	14	112.61	19.1	110.21	112.50	-5.1	3,665	-0.14%
2023/11/07	12	118.99	5	119.10	114.00	7	3,538	0.20%
2023/11/06	11	114.68	3	113.50	115.50	8	3,216	0.25%
2023/11/03	14	114.96	25	112.80	112.00	-11	3,144	-0.35%
2023/11/02	3	114.17	2	112.75	114.00	1	3,014	0.03%
2023/11/01	18	116.86	7	114.50	114.50	11	2,887	0.38%
2023/10/31	13	117.27	15	113.10	113.50	-2	2,729	-0.07%
2023/10/30	26	119.17	28	116.91	116.00	-2	2,559	-0.08%
2023/10/27	0	0.00	0.5	118.00	118.00	-0.5	2,229	-0.02%
2023/10/26	7	109.14	7	109.21	107.50	0	2,001	0.00%
2023/10/25	12.5	111.10	13.5	111.00	111.50	-1	1,802	-0.06%
2023/10/24	22	106.07	35	107.10	110.00	-13	1,545	-0.84%
2023/10/23	21	97.60	12	97.47	100.00	9	1,117	0.81%
2023/10/13	0	0.00	1	93.80	92.90	-1	1,010	-0.10%
2023/10/11	1	94.70	3	93.80	95.20	-2	989	-0.20%
2023/10/06	3.1	90.39	1	90.40	90.00	2.1	941	0.22%
2023/10/02	0	0.00	4	87.40	88.20	-4	995	-0.40%
2023/09/20	0	0.00	3	89.80	89.80	-3	1,061	-0.28%
2023/09/07	0	0.00	0	86.30	86.40	0	1,059	0.00%
2023/09/05	0	0.00	0.2	86.80	86.50	-0.2	1,063	-0.02%
2023/08/28	0	0.00	0	85.00	84.10	0	1,044	0.00%
2023/08/22	0	0.00	1	85.60	86.30	-1	1,066	-0.09%
2023/08/18	3	84.60	0	0.00	85.40	3	1,098	0.27%
2023/08/17	0	85.50	0	0.00	84.90	0	1,109	0.00%
2023/08/14	0.1	81.52	0	0.00	81.30	0.1	1,056	0.00%
2023/08/11	0	0.00	3	83.67	83.70	-3	1,057	-0.28%
2023/08/10	0.1	84.60	0	0.00	83.50	0.1	1,068	0.00%
2023/08/09	0.1	84.60	10	85.15	84.90	-10	1,090	-0.91%
2023/08/08	0	84.10	2	84.90	83.80	-2	1,103	-0.18%
2023/08/07	0	84.40	1	82.50	85.70	-1	1,116	-0.09%
2023/08/04	0.1	83.10	2	81.80	83.40	-2	1,118	-0.17%
2023/08/02	5	82.51	2	83.20	81.90	3	1,133	0.27%
2023/07/28	0	86.60	0	0.00	85.40	0	1,167	0.00%
2023/07/27	5	86.20	0	0.00	86.20	5	1,168	0.43%
2023/07/26	1.1	87.35	5	85.50	85.00	-3.9	1,180	-0.33%
2023/07/25	5	88.00	0	0.00	87.50	5	1,172	0.43%
2023/07/20	5	89.42	0	0.00	88.90	5	1,183	0.42%
2023/07/19	0	0.00	1	88.62	89.80	-1	1,192	-0.09%
2023/07/17	0	0.00	1	90.80	90.30	-1	1,260	-0.08%
2023/07/14	1.1	88.29	0	0.00	88.20	1.1	1,280	0.09%
2023/07/13	0	0.00	2	85.00	85.10	-2	1,270	-0.16%
2023/07/12	2	87.00	2	86.60	86.00	0	1,273	0.00%
2023/07/11	2	89.85	1	90.20	87.80	1	1,273	0.08%
2023/06/30	1	97.20	0	0.00	97.50	1	1,342	0.07%
2023/06/29	6	96.97	5	96.80	96.80	1	1,352	0.07%
2023/06/28	0	0.00	5	95.54	95.90	-5	1,381	-0.36%
2023/06/27	1	95.20	1	94.70	94.60	0	1,428	0.00%
2023/06/21	2	93.35	0	0.00	93.40	2	1,543	0.13%
2023/06/20	1	93.90	0	0.00	93.20	1	1,549	0.06%
2023/06/19	2	94.50	3	95.40	94.40	-1	1,553	-0.06%
2023/06/15	3	92.87	0	0.00	93.20	3	1,556	0.19%
2023/06/09	0	0.00	1	96.80	95.90	-1	1,658	-0.06%
2023/06/01	2	93.60	0	0.00	93.70	2	1,841	0.11%
2023/05/26	1	93.90	0	0.00	93.30	1	1,891	0.05%
2023/05/25	0	0.00	1	94.90	94.20	-1	1,902	-0.05%
2023/05/24	1	97.80	10	97.50	96.30	-9	1,949	-0.46%
2023/05/22	10	95.30	1	94.70	95.30	9	1,968	0.46%
2023/05/18	0	0.00	1	95.10	94.80	-1	2,024	-0.05%
2023/05/17	3	95.07	2	95.80	94.60	1	2,047	0.05%
2023/05/15	0	0.00	30	93.68	92.60	-30	2,088	-1.44%
2023/05/12	30	95.10	0	0.00	94.70	30	2,145	1.40%
2023/05/11	50	97.60	71	96.23	96.70	-21	2,279	-0.92%
2023/05/10	1	97.00	0	0.00	98.10	1	2,362	0.04%
2023/05/09	24	99.81	97	96.69	96.90	-73	2,461	-2.97%
2023/05/08	48	102.24	0	0.00	99.60	48	2,559	1.88%
2023/05/05	50	103.73	1	104.00	101.50	49	2,632	1.86%
2023/05/02	0	0.00	1	100.50	100.50	-1	2,809	-0.04%
2023/04/28	1	97.80	1	98.00	97.90	0	2,872	0.00%
2023/04/27	0	0.00	1	96.10	96.00	-1	2,938	-0.03%
2023/04/25	0	0.00	2.2	96.83	97.00	-2.2	3,132	-0.07%
2023/04/21	0	0.00	0.1	100.50	98.20	-0.1	3,315	0.00%
2023/04/20	0	0.00	1	104.00	103.50	-1	3,315	-0.03%
2023/04/19	2	104.50	1	105.50	107.00	1	3,368	0.03%
2023/04/18	1	104.50	0	0.00	105.00	1	3,402	0.03%
2023/04/17	2	106.00	5	105.00	105.00	-3	3,534	-0.08%
2023/04/14	1	106.50	1.1	107.00	106.00	-0.1	3,733	0.00%
2023/04/13	0	0.00	1.1	108.95	108.00	-1.1	3,822	-0.03%
2023/04/12	4	108.00	2	109.00	107.00	2	3,940	0.05%
2023/04/11	6	106.67	0	0.00	106.50	6	4,052	0.15%
2023/04/10	11.1	109.85	0	0.00	107.00	11.1	4,156	0.27%
2023/04/07	0.1	111.50	0	0.00	111.50	0.1	4,351	0.00%
2023/04/06	5	109.00	0.1	111.30	110.00	4.9	4,621	0.11%
2023/03/31	0.1	108.00	0	0.00	108.00	0.1	4,746	0.00%
2023/03/30	3.1	110.98	3	109.50	109.50	0.1	4,884	0.00%
2023/03/29	0	0.00	1.1	110.98	111.00	-1.1	4,941	-0.02%
2023/03/28	3.1	113.35	3	107.00	107.00	0.1	5,010	0.00%
2023/03/27	2.2	113.76	2.3	113.16	112.50	-0.1	5,058	0.00%
2023/03/24	1.1	110.27	2	111.75	113.00	-0.9	5,137	-0.02%
2023/03/23	0.1	104.50	0	0.00	104.00	0.1	5,183	0.00%
2023/03/16	1	105.50	0	0.00	103.00	1	6,010	0.02%
2023/03/14	0	0.00	2.1	106.74	107.00	-2.1	6,477	-0.03%
2023/03/13	0	103.50	0.7	104.08	106.50	-0.6	6,694	-0.01%
2023/03/10	1	105.02	0	0.00	105.50	1	6,961	0.01%
2023/03/09	0	109.50	1	109.00	108.00	-1	7,442	-0.01%
2023/03/08	9	111.38	0	0.00	110.00	9	7,646	0.12%
2023/03/07	0	0.00	0	115.00	113.00	0	7,812	0.00%
2023/03/03	1	116.00	2.2	116.48	115.00	-1.2	8,303	-0.02%
2023/03/02	0	115.50	0	0.00	115.00	0	8,561	0.00%
2023/03/01	11	114.36	10	113.00	113.00	1	8,902	0.01%
2023/02/24	3.1	115.00	0	0.00	114.50	3.1	9,333	0.03%
2023/02/22	3.1	117.47	2	115.75	115.50	1.1	9,912	0.01%
2023/02/21	2	119.50	0	0.00	118.50	2	10,128	0.02%
2023/02/20	16.2	122.95	16	120.00	119.00	0.2	10,449	0.00%
2023/02/17	1	117.50	0	0.00	120.50	1	10,652	0.01%
2023/02/16	0.1	117.50	1	117.00	118.00	-0.9	11,041	-0.01%
2023/02/15	5.1	116.98	5	115.00	115.00	0.1	11,340	0.00%
2023/02/14	0	0.00	1.1	115.09	116.50	-1.1	11,330	-0.01%
2023/02/13	2	115.50	1	116.00	115.00	1	11,495	0.01%
2023/02/10	12.1	119.04	10	117.00	116.50	2.1	11,668	0.02%
2023/02/09	12	122.46	14.2	122.48	121.00	-2.2	11,688	-0.02%
2023/02/08	2.3	121.67	0	0.00	123.00	2.3	11,638	0.02%
2023/02/07	0.2	120.83	0.1	123.50	121.00	0.1	11,670	0.00%
2023/02/06	14.2	122.03	23	121.46	121.50	-8.8	11,669	-0.08%
2023/02/03	16	118.53	26	119.88	119.00	-10	11,657	-0.09%
2023/02/02	12	118.46	12	119.04	119.00	0	11,675	0.00%
2023/02/01	11	114.45	11	114.00	114.50	0	11,803	0.00%
2023/01/31	3	112.17	1	114.00	115.00	2	11,910	0.02%
2023/01/30	15	114.83	2	116.25	112.00	13	11,924	0.11%
2023/01/17	21	112.45	21	112.00	112.00	0	11,965	0.00%
2023/01/16	2.2	113.51	0	0.00	114.00	2.2	11,956	0.02%
2023/01/12	2.1	118.95	2	119.25	116.00	0.1	11,956	0.00%
2023/01/11	1.2	127.12	2	128.50	122.50	-0.8	11,929	-0.01%
2023/01/10	1.1	128.42	0	0.00	128.00	1.1	11,953	0.01%
2023/01/09	3.1	129.66	4	130.00	128.50	-1	12,071	-0.01%
2023/01/06	3	127.00	1	126.50	125.50	2	12,121	0.02%
2023/01/05	14.2	130.69	28	127.05	126.00	-13.8	12,308	-0.11%
2023/01/04	36.1	132.98	24.7	132.20	131.50	11.4	12,352	0.09%
2023/01/03	20	126.75	20	126.50	128.00	0	12,332	0.00%
2022/12/30	6	126.42	4.2	125.03	125.00	1.9	12,404	0.01%
2022/12/29	16	123.47	13	123.46	125.00	3	12,503	0.02%
2022/12/28	10.2	125.48	10	126.50	124.00	0.1	12,557	0.00%
2022/12/27	16.2	125.94	18	124.83	126.00	-1.8	12,773	-0.01%
2022/12/26	23	120.98	34	123.62	123.50	-11	12,916	-0.09%
2022/12/22	28.6	118.76	30	121.30	121.00	-1.4	13,302	-0.01%
2022/12/21	2	116.00	1.1	119.00	116.00	1	13,477	0.01%
2022/12/20	29.1	119.54	26	115.50	115.00	3.1	13,872	0.02%
2022/12/19	1.1	119.11	1	120.07	121.00	0.1	14,066	0.00%
2022/12/16	2.1	121.15	0	0.00	117.50	2.1	14,567	0.01%
2022/12/15	1.1	123.77	0.4	122.00	121.50	0.7	14,916	0.00%
2022/12/14	27	122.65	28.2	120.17	125.50	-1.2	15,006	-0.01%
2022/12/13	23	128.26	21	125.00	124.00	2	14,922	0.01%
2022/12/12	36	124.99	36	125.81	126.00	0	15,033	0.00%
2022/12/09	6	126.25	0	0.00	126.00	6	15,054	0.04%
2022/12/08	4	127.75	0.1	132.00	126.50	3.9	15,116	0.03%
2022/12/07	7	136.71	4	134.75	133.00	3	15,242	0.02%
2022/12/06	6.1	141.40	25	140.14	137.50	-18.9	15,318	-0.12%
2022/12/05	11.2	142.71	14	144.32	146.00	-2.8	15,276	-0.02%
2022/12/02	6	143.92	26.2	145.39	140.50	-20.2	15,297	-0.13%
2022/12/01	7	143.86	19	142.18	145.50	-12	15,224	-0.08%
2022/11/30	13	138.73	19.1	139.11	139.00	-6.1	15,098	-0.04%
2022/11/29	2.1	134.69	1	134.50	134.50	1.1	15,207	0.01%
2022/11/28	23	138.20	7	139.21	137.50	16	15,301	0.10%
2022/11/25	26	136.23	23	133.00	133.00	3	15,609	0.02%
2022/11/24	3	138.50	4	137.63	138.50	-1	15,786	-0.01%
2022/11/23	14	135.21	11	138.00	139.00	3	15,790	0.02%
2022/11/22	43	138.53	55	131.16	133.00	-12	15,724	-0.08%
2022/11/21	10	137.60	20.1	140.09	140.00	-10.1	15,677	-0.06%
2022/11/18	26	131.21	5	131.50	132.00	21	16,016	0.13%
2022/11/17	5	131.30	21	131.17	129.00	-16	16,067	-0.10%
2022/11/16	7	126.00	9	127.39	127.50	-2	16,387	-0.01%
2022/11/15	5	122.90	2	125.25	122.50	3	16,170	0.02%
2022/11/14	40.1	124.81	35	125.64	125.50	5.1	16,146	0.03%
2022/11/11	6	120.08	9	121.67	123.50	-3	15,907	-0.02%
2022/11/09	3.3	103.55	6	103.25	102.50	-2.7	15,721	-0.02%
2022/11/08	22	105.70	0	107.00	103.50	22	15,558	0.14%
2022/11/07	0	0.00	3	98.13	98.30	-3	15,366	-0.02%
2022/11/04	5.2	96.31	5	94.98	95.70	0.2	15,294	0.00%
2022/11/03	6	97.85	4	96.83	96.10	2	15,262	0.01%
2022/11/02	2	97.45	4	98.33	98.90	-2	15,193	-0.01%
2022/11/01	14	97.25	9	94.40	97.20	5	15,161	0.03%
2022/10/31	4	93.50	4	94.83	94.80	0	15,243	0.00%
2022/10/28	4	96.18	25	94.06	90.90	-21	15,161	-0.14%
2022/10/27	24	94.79	1	98.20	98.10	23	15,131	0.15%
2022/10/26	0	0.00	1	95.00	94.10	-1	15,095	-0.01%
2022/10/24	0	0.00	2	99.10	96.90	-2	15,097	-0.01%
2022/10/20	2	104.00	2	101.00	103.00	0	15,319	0.00%
2022/10/19	3	105.67	3	103.33	103.00	0	15,390	0.00%
2022/10/18	1	105.00	0	0.00	106.00	1	15,556	0.01%
2022/10/17	3	99.97	5	101.62	104.50	-2	15,629	-0.01%
2022/10/14	2	101.50	3	103.00	105.50	-1	15,523	-0.01%
2022/10/13	11	101.68	16	101.51	97.30	-5	15,500	-0.03%
2022/10/12	2	105.00	2	107.00	107.00	0	15,437	0.00%
2022/10/11	2	106.75	3	105.83	106.50	-1	15,317	-0.01%
2022/10/07	4	111.00	2	111.75	111.00	2	15,252	0.01%
2022/10/06	1	109.40	2	110.25	112.00	-1	15,299	-0.01%
2022/10/05	1	109.00	0	0.00	108.50	1	15,330	0.01%
2022/10/04	5	111.50	5	109.40	109.50	0	15,561	0.00%
2022/10/03	9	113.72	12	110.17	107.50	-3	15,465	-0.02%
2022/09/30	5	115.80	2	115.25	118.00	3	15,151	0.02%
2022/09/29	6	116.17	10	117.85	117.00	-4	15,015	-0.03%
2022/09/28	8	121.69	7	119.21	114.00	1	14,622	0.01%
2022/09/27	3	123.83	5	123.20	126.50	-2	14,448	-0.01%
2022/09/26	15	126.50	11	126.00	128.00	4	14,123	0.03%
2022/09/23	19	136.08	23.5	133.30	128.50	-4.5	13,976	-0.03%
2022/09/22	3	138.17	4	134.63	141.50	-1	13,628	-0.01%
2022/09/21	2.5	126.00	2	128.50	129.00	0.5	13,306	0.00%
2022/09/20	0	0.00	1	127.50	127.50	-1	13,189	-0.01%
2022/09/19	2	129.50	1	124.50	129.00	1	13,139	0.01%
2022/09/16	0	0.00	1	136.00	136.00	-1	13,015	-0.01%
2022/09/15	1	136.50	1	135.50	133.00	0	13,148	0.00%
2022/09/14	15	138.63	13	139.38	136.00	2	13,158	0.02%
2022/09/13	12	137.29	5	137.90	136.00	7	12,977	0.05%
2022/09/12	4	137.13	13	135.19	138.00	-9	12,917	-0.07%
2022/09/08	5	134.10	4	134.88	137.50	1	12,752	0.01%
2022/09/07	2	130.50	2	129.75	132.50	0	12,521	0.00%
2022/09/06	2	127.75	1	128.50	131.00	1	12,350	0.01%
2022/09/05	21	136.52	11	137.59	135.50	10	11,997	0.08%
2022/09/02	18	135.03	7	134.14	135.00	11	11,796	0.09%
2022/09/01	4	133.13	16	135.78	135.00	-12	11,582	-0.10%
2022/08/31	9	132.61	15	129.57	128.00	-6	11,057	-0.05%
2022/08/30	16.2	127.15	13	125.08	127.00	3.2	10,604	0.03%
2022/08/29	6	125.00	2	124.25	125.50	4	10,338	0.04%
2022/08/26	5	126.40	9	125.39	124.50	-4	10,062	-0.04%
2022/08/25	18	126.31	11	126.36	126.00	7	9,671	0.07%
2022/08/24	13	120.58	2	123.50	127.00	11	8,980	0.12%
2022/08/23	9	117.28	22	114.93	115.50	-13	8,671	-0.15%
2022/08/22	13	111.85	0	0.00	115.50	13	8,082	0.16%
2022/08/19	4	104.13	8	103.75	105.00	-4	7,963	-0.05%
2022/08/18	1	96.90	0	0.00	101.00	1	7,753	0.01%
2022/08/11	0	0.00	1	87.10	87.50	-1	7,401	-0.01%
2022/08/10	1	88.80	0	0.00	86.30	1	7,387	0.01%
2022/08/08	4	81.33	4	80.63	81.60	0	7,277	0.00%
2022/08/05	1	83.00	1	82.40	83.10	0	7,233	0.00%
2022/08/03	2	94.45	0	0.00	94.00	2	7,129	0.03%
2022/08/02	0	0.00	6	101.42	99.30	-6	6,986	-0.09%
2022/08/01	13	101.08	11	102.41	103.00	2	6,882	0.03%
2022/07/28	1	97.80	1	98.50	98.50	0	6,726	0.00%
2022/07/27	6	100.57	4	99.55	98.20	2	6,671	0.03%
2022/07/26	2	99.55	2	99.60	97.20	0	6,423	0.00%
2022/07/25	6	98.77	6	98.95	98.20	0	6,342	0.00%
2022/07/22	4	96.50	2	95.65	96.50	2	6,095	0.03%
2022/07/21	1	90.70	0	0.00	92.70	1	5,955	0.02%
2022/07/20	2	91.20	1	91.70	91.10	1	5,939	0.02%
2022/07/19	2	95.30	2	95.95	93.80	0	5,865	0.00%
2022/07/18	1	91.40	2	92.25	93.80	-1	5,785	-0.02%
2022/07/14	4	95.08	2	92.90	94.80	2	5,722	0.03%
2022/07/13	1	91.30	0	0.00	94.60	1	5,583	0.02%
2022/07/12	2	94.30	7	92.84	89.60	-5	5,517	-0.09%
2022/07/11	2	92.90	1.2	92.07	94.90	0.8	5,359	0.01%
2022/07/07	1	86.90	4	87.90	87.20	-3	5,215	-0.06%
2022/07/06	1	89.70	2	90.25	89.70	-1	5,123	-0.02%
2022/07/05	2	86.40	3	88.23	89.50	-1	5,001	-0.02%
2022/07/04	2	89.10	0	0.00	84.60	2	4,889	0.04%
2022/07/01	0	0.00	3	89.00	88.90	-3	4,828	-0.06%
2022/06/30	23	89.73	21	87.42	88.10	2	4,743	0.04%
2022/06/29	1	88.50	1	88.70	87.60	0	4,732	0.00%
2022/06/27	1	86.00	3	84.73	85.40	-2	4,885	-0.04%
2022/06/24	35	87.83	35	86.96	88.70	0	4,994	0.00%
2022/06/23	23	86.83	21	87.12	88.80	2	4,925	0.04%
2022/06/22	6	86.85	4	86.15	86.10	2	4,738	0.04%
2022/06/21	3	83.17	0	0.00	84.00	3	4,679	0.06%
2022/06/20	2	83.00	7	82.31	81.50	-5	4,778	-0.10%
2022/06/17	5	81.10	0	0.00	80.00	5	4,725	0.11%
2022/06/16	1	77.10	8	76.51	76.30	-7	4,721	-0.15%
2022/06/15	5	76.44	0	0.00	76.60	5	4,789	0.10%
2022/06/14	6	74.78	11	74.20	74.70	-5	4,902	-0.10%
2022/06/13	8	79.79	2	79.50	77.80	6	4,958	0.12%
2022/06/08	1	71.10	0	0.00	71.60	1	5,009	0.02%
2022/06/06	1	70.00	0	0.00	71.40	1	5,477	0.02%
2022/06/02	1	71.10	1	71.40	71.10	0	5,579	0.00%
2022/05/27	0	0.00	1	73.10	72.80	-1	6,174	-0.02%
2022/05/26	1	73.10	0	0.00	72.00	1	6,223	0.02%
2022/05/23	0	0.00	1	76.00	76.10	-1	6,453	-0.02%
2022/05/19	1	75.00	0	0.00	75.70	1	6,463	0.02%
2022/05/18	0	0.00	1	79.10	79.00	-1	6,430	-0.02%
2022/05/13	1	76.00	0	0.00	77.30	1	6,402	0.02%
2022/05/12	0	0.00	2	77.70	74.80	-2	6,379	-0.03%
2022/05/11	1	79.90	0	0.00	79.50	1	6,320	0.02%
2022/05/10	0	0.00	1	81.40	80.90	-1	6,274	-0.02%
2022/05/06	1	83.60	0	0.00	84.60	1	6,205	0.02%
2022/05/04	1	85.50	2	85.50	84.90	-1	6,128	-0.02%
2022/05/03	6	88.00	7	86.50	87.50	-1	6,084	-0.02%
2022/04/29	2	87.20	2	87.50	87.70	0	6,022	0.00%
2022/04/27	1	83.20	1	83.90	84.60	0	5,889	0.00%
2022/04/26	1	86.00	4	82.98	82.00	-3	5,841	-0.05%
2022/04/25	12	88.07	12	86.00	85.80	0	5,784	0.00%
2022/04/22	7	89.71	2	88.95	88.90	5	5,736	0.09%
2022/04/21	1	87.00	1	89.00	88.50	0	5,626	0.00%
2022/04/20	1	85.00	2	86.10	84.80	-1	5,557	-0.02%
2022/04/19	0	0.00	4	88.08	87.10	-4	5,498	-0.07%
2022/04/18	4	90.08	2	90.65	89.10	2	5,412	0.04%
2022/04/15	6	89.58	4	88.53	87.80	2	5,216	0.04%
2022/04/14	1	86.50	3	86.57	88.80	-2	4,966	-0.04%
2022/04/13	1	81.10	0	0.00	81.10	1	4,832	0.02%
2022/04/12	1	79.50	3	81.90	81.10	-2	4,813	-0.04%
2022/04/11	1	79.50	11	79.10	79.40	-10	4,768	-0.21%
2022/04/08	1	81.60	0	0.00	82.30	1	4,745	0.02%
2022/04/07	10	81.51	2	82.35	80.70	8	4,824	0.17%
2022/04/06	0	0.00	8	84.70	84.60	-8	4,806	-0.17%
2022/04/01	1	85.00	0	0.00	85.90	1	4,732	0.02%
2022/03/31	4	94.38	5	93.84	89.60	-1	4,496	-0.02%
2022/03/30	2	100.50	2	98.70	98.20	0	4,203	0.00%
2022/03/29	3	100.57	2	99.70	99.80	1	4,081	0.02%
2022/03/28	8	96.78	5	99.06	94.60	3	3,854	0.08%
2022/03/24	9	103.28	7	100.84	98.10	2	3,661	0.05%
2022/03/23	7	98.30	6	97.13	99.60	1	3,503	0.03%
2022/03/22	4	94.65	7	94.40	94.20	-3	3,278	-0.09%
2022/03/21	2	90.65	2	90.90	91.00	0	3,098	0.00%
2022/03/18	7	92.43	3	90.60	93.00	4	3,007	0.13%
2022/03/17	5	88.96	1	91.00	91.80	4	2,904	0.14%
2022/03/16	2	84.60	0	0.00	84.50	2	2,733	0.07%
2022/03/15	0	0.00	3	84.43	81.60	-3	2,631	-0.11%
2022/03/14	5	79.40	0	0.00	81.00	5	2,527	0.20%
2022/03/11	2	81.90	2	86.30	81.20	0	2,459	0.00%
2022/03/10	2	92.00	3	89.67	88.00	-1	2,301	-0.04%
2022/03/09	1	88.10	0	0.00	88.10	1	1,984	0.05%
2022/03/08	4	84.68	3	83.43	80.10	1	1,852	0.05%
2022/03/07	0	0.00	4	88.45	85.00	-4	1,753	-0.23%
2022/03/04	3	89.80	0	0.00	89.10	3	1,673	0.18%
2022/03/03	5	85.32	2	86.75	89.50	3	1,559	0.19%
2022/03/02	3	84.00	7	83.19	85.20	-4	1,389	-0.29%
2022/03/01	1	79.80	1	78.00	78.00	0	1,175	0.00%
2022/02/25	3	79.90	2	76.50	77.90	1	1,116	0.09%
2022/02/24	0	0.00	1	74.10	73.60	-1	1,005	-0.10%
2022/02/23	1	73.00	2	73.50	73.20	-1	912	-0.11%
2022/02/22	0	0.00	2	69.50	69.50	-2	857	-0.23%
2022/02/21	0	0.00	3	68.77	70.00	-3	851	-0.35%
2022/02/07	1	61.50	0	0.00	62.90	1	786	0.13%
2022/01/24	1	61.40	0	0.00	62.20	1	781	0.13%
2022/01/18	2	64.60	0	0.00	64.00	2	775	0.26%
2022/01/06	2	68.95	1	68.70	68.70	1	735	0.14%
2022/01/04	1	69.90	2	69.70	70.00	-1	715	-0.14%
2021/12/30	2	71.70	1.2	71.86	72.60	0.8	686	0.12%
2021/12/29	0	0.00	3	70.23	71.50	-3	559	-0.54%
2021/12/22	5	63.50	0	0.00	63.40	5	479	1.04%
2021/12/17	0	0.00	30	62.70	62.80	-30	475	-6.31%
2021/12/13	30	65.23	0	0.00	65.20	30	461	6.49%
2021/12/02	0	0.00	1	63.40	63.60	-1	402	-0.25%
2021/11/24	0	0.00	2	56.80	56.90	-2	293	-0.68%
2021/11/12	0	0.00	1	58.00	57.00	-1	288	-0.35%
2021/10/14	1	57.40	0	0.00	57.80	1	348	0.29%
2021/10/08	0	0.00	1	56.30	56.60	-1	348	-0.29%
2021/10/07	1	56.00	0	0.00	55.80	1	347	0.29%
2021/09/14	2	57.80	0	0.00	57.90	2	411	0.49%
2021/08/26	0	0.00	1	60.30	60.30	-1	469	-0.21%
2021/08/19	1	58.60	0	0.00	58.60	1	549	0.18%
2021/08/17	1	61.70	0	0.00	61.60	1	550	0.18%
2021/08/16	0	0.00	3	63.43	63.20	-3	549	-0.55%
2021/08/13	0	0.00	1	64.10	63.90	-1	553	-0.18%
2021/08/12	3	63.70	0	0.00	63.50	3	559	0.54%
2021/08/05	1	66.60	3	66.50	66.30	-2	615	-0.32%
2021/07/26	0	0.00	2	64.10	63.40	-2	710	-0.28%
2021/07/22	3	64.13	0	0.00	64.20	3	738	0.41%
2021/07/21	2	65.15	0	0.00	64.10	2	770	0.26%
2021/07/19	1	65.90	0	0.00	65.50	1	771	0.13%
2021/07/16	3	65.80	3	65.00	64.70	0	789	0.00%
2021/07/15	2	64.50	2	65.20	65.40	0	796	0.00%
2021/07/12	6	67.40	7	66.27	66.00	-1	824	-0.12%
2021/07/09	11	67.20	12	68.14	68.10	-1	822	-0.12%
2021/07/01	1	64.60	0	0.00	65.00	1	1,124	0.09%
2021/06/30	1	64.60	0	0.00	65.00	1	1,131	0.09%
2021/06/21	1	65.20	0	0.00	65.50	1	1,280	0.08%
2021/06/10	0	0.00	3	69.13	69.10	-3	1,436	-0.21%
2021/06/08	1	69.10	0	0.00	69.30	1	1,449	0.07%
2021/05/27	0	0.00	2	66.30	66.60	-2	1,542	-0.13%
2021/05/20	1	63.90	0	0.00	63.60	1	1,936	0.05%
2021/05/17	1	62.40	0	0.00	59.50	1	1,922	0.05%
2021/05/10	1	67.80	0	0.00	67.10	1	1,849	0.05%
2021/05/07	0	0.00	1	67.80	68.40	-1	1,843	-0.05%
2021/05/04	2	68.85	0	0.00	67.80	2	1,819	0.11%
2021/05/03	0	0.00	1	72.00	70.30	-1	1,800	-0.06%
2021/04/22	2	71.70	0	0.00	70.30	2	1,757	0.11%
2021/04/19	0	0.00	6	73.20	72.30	-6	1,732	-0.35%
2021/04/16	5	74.10	5	74.90	73.60	0	1,718	0.00%
2021/04/15	6	75.30	0	0.00	74.30	6	1,707	0.35%
2021/04/14	0	0.00	1	73.30	74.70	-1	1,694	-0.06%
2021/04/13	8	75.40	8	83.90	75.40	0	1,655	0.00%
2021/04/12	1	79.00	8	80.81	81.80	-7	1,530	-0.46%
2021/04/09	0	0.00	7	75.30	74.40	-7	1,445	-0.48%
2021/04/08	6	72.53	0	0.00	72.30	6	1,398	0.43%
2021/04/07	0	0.00	3	73.53	72.80	-3	1,397	-0.21%
2021/04/06	0	0.00	3	72.10	72.60	-3	1,390	-0.22%
2021/04/01	0	0.00	1	72.20	72.30	-1	1,382	-0.07%
2021/03/31	1	71.90	10	71.30	72.30	-9	1,374	-0.65%
2021/03/30	1	73.00	0	0.00	72.30	1	1,362	0.07%
2021/03/25	2	72.90	0	0.00	74.30	2	1,327	0.15%
2021/03/24	11	74.61	6	75.42	75.50	5	1,297	0.39%
2021/03/23	0	0.00	2	73.00	73.00	-2	1,230	-0.16%
2021/03/22	0	0.00	30	72.31	71.30	-30	1,210	-2.48%
2021/03/19	3	76.20	51	75.52	74.00	-48	1,188	-4.04%
2021/03/18	0	0.00	32	73.06	73.60	-32	1,127	-2.84%
2021/03/17	0	0.00	2	70.85	70.60	-2	1,087	-0.18%
2021/03/16	1	69.60	2	70.05	70.10	-1	1,073	-0.09%
2021/03/15	0	0.00	85	69.94	70.10	-85	1,071	-7.93%
2021/03/12	14	70.80	73	69.37	70.00	-59	1,076	-5.48%
2021/03/11	9	70.30	12	71.38	70.30	-3	1,072	-0.28%
2021/03/10	2	68.50	2	69.80	69.20	0	1,062	0.00%
2021/03/09	1	69.60	0	0.00	69.20	1	1,065	0.09%
2021/03/05	42	68.36	47	69.70	68.60	-5	1,052	-0.48%
2021/03/04	8	72.58	0	0.00	71.20	8	1,024	0.78%
2021/03/03	3	72.07	13	71.75	71.60	-10	1,021	-0.98%
2021/03/02	166	74.69	5	74.88	71.50	161	1,005	16.01%	大買/鉅額交易
2021/02/26	82	77.86	7	75.51	76.10	75	964	7.77%
2021/02/25	28	73.44	11	72.85	72.80	17	898	1.89%
2021/02/24	25	69.00	2	70.75	69.60	23	771	2.98%
2021/01/22	2	48.45	2	48.70	48.70	0	534	0.00%
2021/01/06	1	55.60	0	0.00	55.50	1	479	0.21%
2021/01/04	0	0.00	1	57.90	57.90	-1	494	-0.20%
2020/12/24	2	60.20	0	0.00	59.70	2	464	0.43%
2020/12/08	1	64.40	0	0.00	63.10	1	480	0.21%
2020/12/07	1	59.60	1	61.40	61.10	0	460	0.00%
2020/12/04	0	0.00	1	59.80	59.80	-1	453	-0.22%
2020/12/02	0	0.00	1	61.80	61.00	-1	453	-0.22%
2020/11/27	1	60.30	1	59.60	59.40	0	433	0.00%
2020/11/26	0	0.00	1	58.50	57.90	-1	421	-0.24%
2020/11/25	1	59.00	1	60.00	59.70	0	419	0.00%
2020/11/19	1	58.60	3	58.27	58.60	-2	421	-0.47%
2020/11/18	2	55.20	0	0.00	56.30	2	413	0.48%
2020/10/26	1	57.00	0	0.00	56.70	1	612	0.16%
2020/10/13	3	61.17	3	61.77	62.60	0	859	0.00%
2020/10/05	1	62.50	1	61.50	62.30	0	1,200	0.00%
2020/09/30	0	0.00	2	61.60	61.00	-2	1,335	-0.15%
2020/09/25	0	0.00	1	61.80	61.20	-1	1,512	-0.07%
2020/09/24	2	64.20	0	0.00	63.50	2	1,565	0.13%
2020/09/22	1	66.50	0	0.00	66.20	1	1,745	0.06%
2020/09/21	1	68.20	0	0.00	67.80	1	1,770	0.06%
2020/09/04	1	69.40	2	68.60	69.80	-1	2,565	-0.04%
2020/09/03	0	0.00	2	70.35	70.00	-2	2,610	-0.08%
2020/08/28	0	0.00	2	71.00	70.70	-2	2,959	-0.07%
2020/08/27	0	0.00	1	72.40	70.80	-1	3,006	-0.03%
2020/08/21	1	67.00	6	68.02	68.50	-5	3,473	-0.14%
2020/08/20	9	65.53	2	66.15	66.10	7	3,583	0.20%
2020/08/18	0	0.00	10	70.40	69.90	-10	3,638	-0.27%
2020/08/13	1	70.00	0	0.00	69.90	1	3,658	0.03%
2020/08/12	0	0.00	1.4	71.82	71.50	-1.4	3,653	-0.04%
2020/08/11	0	0.00	1	72.80	73.10	-1	3,649	-0.03%
2020/08/07	0	0.00	1	76.80	76.80	-1	3,640	-0.03%
2020/07/29	1	73.40	0	0.00	72.50	1	3,646	0.03%
2020/07/27	5	70.70	150	71.48	71.20	-145	3,635	-3.99%	大賣/鉅額交易
2020/07/24	1	76.00	1	74.00	73.80	0	3,620	0.00%
2020/07/23	1	76.10	1	76.00	75.60	0	3,625	0.00%
2020/07/21	0	0.00	1	76.90	75.80	-1	3,601	-0.03%
2020/07/20	4	71.33	5	72.96	75.50	-1	3,579	-0.03%
2020/07/17	51	75.48	2	78.80	74.10	49	3,535	1.39%
2020/07/16	1	82.40	0	0.00	82.20	1	3,461	0.03%
2020/07/15	0	0.00	2	83.30	81.60	-2	3,449	-0.06%
2020/07/14	5	83.46	8	83.20	82.20	-3	3,422	-0.09%
2020/07/13	10	89.15	4	89.18	87.20	6	3,386	0.18%
2020/07/10	0	0.00	8	83.53	84.00	-8	3,259	-0.25%
2020/07/09	9.2	84.48	6	80.88	83.50	3.2	3,161	0.10%
2020/07/07	0	0.00	5	81.20	79.60	-5	2,989	-0.17%
2020/07/06	0	0.00	5	83.56	84.00	-5	2,934	-0.17%
2020/07/03	1	81.60	1.2	81.85	82.10	-0.2	2,885	-0.01%
2020/07/02	25	85.45	6	86.37	83.50	19	2,836	0.67%
2020/07/01	1	78.80	1	79.60	80.60	0	2,680	0.00%
2020/06/30	100	80.00	0	0.00	80.00	100	2,664	3.75%
2020/06/24	1	77.00	0	0.00	78.20	1	2,616	0.04%
2020/06/23	1	81.50	25	80.70	80.10	-24	2,602	-0.92%
2020/06/22	6	80.27	0	0.00	78.70	6	2,505	0.24%
2020/06/19	1	80.40	0	0.00	79.50	1	2,484	0.04%
2020/06/18	8	83.49	24	82.94	82.70	-16	2,440	-0.66%
2020/06/17	7	75.71	4	76.23	78.10	3	2,272	0.13%
2020/06/16	3	75.60	6	74.47	74.40	-3	2,197	-0.14%
2020/06/15	6	72.87	6	70.10	75.60	0	2,101	0.00%
2020/06/12	8	67.23	0	0.00	68.80	8	2,036	0.39%
2020/06/11	2	69.45	0	0.00	69.00	2	2,031	0.10%
2020/06/10	1	73.00	0	0.00	74.00	1	1,987	0.05%
2020/06/09	3	76.50	4	76.18	74.80	-1	1,958	-0.05%
2020/06/08	0	0.00	9	76.27	74.70	-9	1,924	-0.47%
2020/06/05	8	76.80	13.3	77.12	78.10	-5.3	1,865	-0.28%
2020/06/04	16	72.67	22	72.17	74.60	-6	1,735	-0.35%
2020/06/03	3	71.77	2	72.75	70.00	1	1,635	0.06%
2020/06/02	4	72.45	2	72.20	72.00	2	1,589	0.13%
2020/06/01	2	75.00	7	74.66	75.50	-5	1,543	-0.32%
2020/05/29	7	72.19	12	72.04	72.30	-5	1,371	-0.36%
2020/05/28	6	68.77	3	68.23	66.90	3	1,205	0.25%
2020/05/27	17	67.59	6	67.13	67.40	11	1,119	0.98%
2020/05/26	2	64.00	24	63.95	63.50	-22	1,004	-2.19%
2020/05/20	1	55.80	0	0.00	55.10	1	914	0.11%
2020/05/19	0	0.00	1	55.50	55.40	-1	929	-0.11%
2020/05/08	0.2	54.90	0	0.00	54.90	0.2	1,111	0.02%
2020/05/07	21	56.47	0	0.00	56.60	21	1,099	1.91%
2020/04/13	0	0.00	3	47.70	47.15	-3	954	-0.31%
2020/04/08	0.3	46.20	0	0.00	46.20	0.3	923	0.03%
2020/03/25	2	39.80	7	39.74	39.60	-5	837	-0.60%
2020/03/24	2	35.98	2	37.30	37.85	0	822	0.00%
2020/03/23	4	34.66	0	0.00	34.45	4	804	0.50%
2020/03/20	3	35.08	4	36.10	36.45	-1	800	-0.12%
2020/03/19	4	33.30	0	0.00	33.30	4	785	0.51%
2020/03/18	0	0.00	1	40.30	37.00	-1	764	-0.13%
2020/03/17	0	0.00	1	40.90	39.95	-1	753	-0.13%
2020/03/13	0	0.00	2	45.50	47.50	-2	719	-0.28%
2020/03/12	0	0.00	1	51.90	50.50	-1	701	-0.14%
2020/03/11	1	56.10	0	0.00	56.10	1	681	0.15%
2020/03/03	0	0.00	1	61.00	61.10	-1	665	-0.15%
2020/03/02	4	60.40	3	61.57	60.60	1	661	0.15%
2020/02/25	1	61.90	1	61.80	61.90	0	655	0.00%
2020/02/20	1	66.60	0	0.00	66.80	1	622	0.16%
2020/02/19	0	0.00	18	67.19	68.50	-18	600	-3.00%
2020/02/18	0	0.00	2	62.30	63.30	-2	536	-0.37%
2020/02/17	5	62.70	7	62.50	62.60	-2	544	-0.37%
2020/02/14	4	62.15	2	62.60	62.10	2	543	0.37%
2020/02/13	0	0.00	3	62.50	62.70	-3	529	-0.57%
2020/02/12	0	0.00	1	60.50	60.50	-1	469	-0.21%
2020/02/07	1	55.00	0	0.00	54.20	1	409	0.24%
2020/01/30	4	57.80	0	0.00	56.20	4	404	0.99%
2020/01/14	0	0.00	5	63.20	63.40	-5	384	-1.30%
2020/01/09	3	64.10	5	64.00	63.40	-2	385	-0.52%
2020/01/08	1	62.80	2	63.50	63.30	-1	388	-0.26%
2020/01/02	1	68.30	0	0.00	68.30	1	394	0.25%
2019/12/25	0	0.00	10	68.10	67.40	-10	409	-2.44%
2019/12/24	1	67.40	0	0.00	67.40	1	433	0.23%
2019/12/20	1	69.90	0	0.00	68.60	1	464	0.22%
2019/12/17	0	0.00	1	67.80	68.30	-1	474	-0.21%
2019/12/16	6	66.97	0	0.00	67.50	6	478	1.25%
2019/12/13	1	67.70	0	0.00	66.60	1	486	0.21%
2019/12/12	1	68.70	0	0.00	68.00	1	483	0.21%
2019/12/10	0.2	68.60	0	0.00	68.70	0.2	493	0.04%
2019/11/29	0	0.00	1	71.70	70.20	-1	587	-0.17%
2019/11/28	1	70.90	0	0.00	71.50	1	597	0.17%
2019/11/22	1	70.40	0	0.00	71.40	1	680	0.15%
2019/11/15	0.2	69.50	0	0.00	69.50	0.2	738	0.02%
2019/11/11	0	0.00	7	74.00	71.70	-7	897	-0.78%
2019/11/08	1	74.70	0	0.00	74.60	1	901	0.11%
2019/11/07	7	75.00	5	75.64	75.50	2	916	0.22%
2019/11/06	1	74.40	2	74.80	74.40	-1	926	-0.11%
2019/11/05	0	0.00	1	75.50	74.50	-1	946	-0.11%
2019/11/04	5	75.20	6	75.87	75.90	-1	967	-0.10%
2019/10/31	1	72.90	0	0.00	72.90	1	970	0.10%
2019/10/30	0	0.00	1	74.40	73.70	-1	970	-0.10%
2019/10/24	1	73.10	0	0.00	72.40	1	1,019	0.10%
2019/10/23	2	72.30	0	0.00	72.00	2	1,026	0.19%
2019/10/21	0	0.00	1	73.00	73.10	-1	1,032	-0.10%
2019/10/18	1	73.50	0	0.00	73.60	1	1,036	0.10%
2019/10/17	1	71.50	0	0.00	72.40	1	1,039	0.10%
2019/10/08	2	73.80	1	74.50	73.90	1	1,050	0.10%
2019/10/04	3	75.23	0	0.00	75.60	3	1,051	0.29%
2019/10/01	14	76.40	1	76.60	77.00	13	1,052	1.24%
2019/09/27	15	79.75	13	81.87	78.10	2	1,049	0.19%
2019/09/26	12	83.51	8	83.58	82.50	4	1,030	0.39%
2019/09/25	0	0.00	1	80.70	80.70	-1	1,017	-0.10%
2019/09/24	0	0.00	8	80.70	80.60	-8	1,020	-0.78%
2019/09/23	0	0.00	2	80.05	80.00	-2	1,021	-0.20%
2019/09/09	3	77.23	3	78.17	78.00	0	978	0.00%
2019/09/03	0	0.00	5	76.60	76.50	-5	974	-0.51%
2019/08/29	4	76.33	3	77.40	77.50	1	940	0.11%
2019/08/27	0	0.00	1	73.90	73.30	-1	874	-0.11%
2019/08/22	0	0.00	1	73.80	75.00	-1	843	-0.12%
2019/08/21	0	0.00	2	74.80	75.10	-2	836	-0.24%
2019/08/19	1	74.00	5	75.10	75.00	-4	802	-0.50%
2019/08/16	2	72.25	0	0.00	72.10	2	781	0.26%
2019/08/14	1	68.00	0	0.00	64.10	1	672	0.15%
2019/08/13	1	68.60	0	0.00	67.90	1	643	0.16%
2019/08/12	1	69.00	0	0.00	69.70	1	639	0.16%
2019/08/08	5	69.50	2	70.00	69.90	3	630	0.48%
2019/08/07	0	0.00	0.4	69.30	69.10	-0.4	619	-0.07%
2019/08/06	15	72.57	0	0.00	71.50	15	608	2.47%
2019/07/31	1	81.50	1	81.60	81.40	0	581	0.00%
2019/07/30	10	81.12	0	0.00	80.50	10	569	1.76%
2019/07/25	3	89.13	0	0.00	89.80	3	524	0.57%
2019/07/23	2	90.10	0	0.00	89.80	2	521	0.38%
2019/07/18	3	92.77	1	92.00	91.50	2	505	0.40%
2019/07/17	1	91.40	1	92.00	91.20	0	492	0.00%
2019/07/16	2	90.30	0	0.00	90.70	2	486	0.41%
2019/07/09	0	0.00	6	91.50	90.60	-6	486	-1.23%
2019/07/04	0	0.00	1	91.30	92.60	-1	508	-0.20%
2019/06/27	5	89.10	0	0.00	89.00	5	530	0.94%
2019/06/19	1	89.30	0	0.00	89.40	1	535	0.19%
2019/06/17	1	88.90	0	0.00	89.70	1	547	0.18%
2019/06/14	5	90.62	0	0.00	89.00	5	551	0.91%
2019/06/13	5	92.60	0	0.00	92.10	5	547	0.91%
2019/06/11	5	93.20	1	93.50	93.50	4	548	0.73%
2019/06/06	1	88.20	0	0.00	88.50	1	561	0.18%
2019/05/23	2	87.70	0	0.00	87.60	2	797	0.25%
2019/05/17	0	0.00	1	96.80	94.30	-1	800	-0.12%
2019/05/10	2	100.50	0	0.00	100.00	2	806	0.25%
2019/05/09	3	101.67	0	0.00	101.00	3	803	0.37%
2019/05/07	2	104.00	0	0.00	104.00	2	801	0.25%
2019/05/06	1	106.50	0	0.00	103.50	1	803	0.12%
2019/04/30	2	104.50	0	0.00	106.50	2	806	0.25%
2019/04/24	0	0.00	1	108.00	108.00	-1	822	-0.12%
2019/04/17	2	108.00	0	0.00	108.00	2	832	0.24%
2019/04/09	0	0.00	3	118.00	116.50	-3	824	-0.36%
2019/04/08	1	117.50	0	0.00	117.50	1	790	0.13%
2019/04/01	1	106.50	0	0.00	106.50	1	767	0.13%
2019/03/29	15	107.50	0	0.00	107.50	15	760	1.97%
2019/03/25	0	0.00	1	109.50	108.00	-1	742	-0.13%
2019/03/22	0	0.00	1	113.00	111.50	-1	734	-0.14%
2019/03/19	1	112.00	0	0.00	112.50	1	740	0.14%
2019/03/15	0	0.00	1	114.00	114.00	-1	731	-0.14%
2019/03/14	2	114.50	3	114.50	113.50	-1	735	-0.14%
2019/03/08	0	0.00	0.2	118.50	118.50	-0.2	714	-0.03%
2019/03/07	1	118.50	11	118.00	116.50	-10	708	-1.41%
2019/03/06	0	0.00	11	110.09	114.00	-11	648	-1.70%
2019/03/05	5	112.00	9	111.39	108.00	-4	603	-0.66%
2019/03/04	1	108.50	0	0.00	108.50	1	544	0.18%
2019/02/25	5	104.50	2	104.00	103.50	3	529	0.57%
2019/02/22	1	106.50	1	105.50	105.50	0	534	0.00%
2019/02/21	3	107.00	1	106.50	106.50	2	531	0.38%
2019/02/20	10	106.00	5	105.50	105.50	5	523	0.96%
2019/02/19	1	105.00	0	0.00	105.00	1	521	0.19%
2019/02/11	5	103.50	0	0.00	103.00	5	485	1.03%
2019/01/22	0	0.00	0.3	103.50	104.00	-0.3	597	-0.05%
2019/01/21	0	0.00	2	103.50	104.00	-2	601	-0.33%
2019/01/17	2	102.50	0	0.00	103.00	2	620	0.32%
2019/01/16	2	101.25	6	102.50	102.50	-4	619	-0.65%
2019/01/09	0	0.00	5	113.00	113.00	-5	605	-0.83%
2019/01/08	0	0.00	1	116.00	117.50	-1	598	-0.17%
2019/01/07	0	0.00	0.1	113.50	114.00	-0.1	603	-0.02%
2019/01/02	1	110.00	0	0.00	109.50	1	631	0.16%
2018/12/27	0	0.00	1	113.00	113.00	-1	662	-0.15%
2018/12/21	6	110.50	0	0.00	110.50	6	705	0.85%
2018/12/20	1	113.00	0	0.00	112.00	1	708	0.14%
2018/12/13	1	119.00	3	119.50	118.00	-2	712	-0.28%
2018/12/04	0	0.00	4	115.00	115.00	-4	706	-0.57%
2018/12/03	2.1	111.43	2	112.00	110.00	0.1	699	0.01%
2018/11/30	2	109.00	3	110.33	110.00	-1	688	-0.15%
2018/11/29	2	107.00	0	0.00	107.00	2	675	0.30%
2018/11/27	0.1	103.50	0	0.00	104.00	0.1	672	0.01%
2018/11/21	1	105.50	3	104.67	103.00	-2	668	-0.30%
2018/11/16	1	105.00	0	0.00	105.50	1	664	0.15%
2018/11/12	3	104.00	0	0.00	103.00	3	676	0.44%
2018/11/09	3	105.50	3	106.50	106.50	0	686	0.00%
2018/11/08	0	0.00	3	106.50	107.00	-3	691	-0.43%
2018/11/07	0	0.00	6	104.92	105.00	-6	696	-0.86%
2018/11/06	1	105.00	0	0.00	102.00	1	703	0.14%
2018/11/05	0.1	98.70	1	99.00	98.70	-0.9	676	-0.13%
2018/11/02	3	103.17	0	0.00	102.00	3	673	0.45%
2018/11/01	6	101.25	1	99.80	100.50	5	664	0.75%
2018/10/31	3.1	104.02	0	0.00	104.50	3.1	672	0.46%
2018/10/30	0	0.00	7	106.00	103.50	-7	670	-1.04%
2018/10/29	1	109.00	0	0.00	108.50	1	670	0.15%
2018/10/25	0	0.00	13	113.85	112.50	-13	711	-1.83%
2018/10/24	10	118.00	0	0.00	117.00	10	712	1.40%
2018/10/17	0	0.00	1	121.50	120.50	-1	751	-0.13%
2018/10/16	1	122.00	25	120.62	121.00	-24	762	-3.15%
2018/10/15	3	123.00	2	121.25	121.00	1	768	0.13%
2018/10/11	2	114.50	0	0.00	114.50	2	817	0.24%
2018/10/09	1	124.00	6	127.33	126.50	-5	818	-0.61%
2018/10/08	0	0.00	1	129.00	129.00	-1	845	-0.12%
2018/10/05	1	131.00	1	128.50	130.50	0	977	0.00%
2018/10/04	10	132.00	1	131.50	132.00	9	977	0.92%
2018/10/03	1	130.00	0	0.00	129.50	1	960	0.10%
2018/10/02	9.1	129.70	1	129.00	128.00	8.1	963	0.84%
2018/10/01	1	129.00	0	0.00	129.00	1	976	0.10%
2018/09/28	0	0.00	2	128.25	129.00	-2	988	-0.20%
2018/09/26	1	125.00	0	0.00	124.50	1	1,004	0.10%
2018/09/19	0	0.00	5	124.50	125.50	-5	1,041	-0.48%
2018/09/18	1	126.00	0	0.00	126.00	1	1,047	0.10%
2018/09/14	1	130.50	2	129.25	130.00	-1	1,122	-0.09%
2018/09/13	0	0.00	15	127.60	129.50	-15	1,186	-1.26%
2018/09/07	6	129.50	0	0.00	125.50	6	1,224	0.49%
2018/09/03	0	0.00	1	133.00	131.50	-1	1,283	-0.08%
2018/08/30	0	0.00	7	133.43	133.50	-7	1,331	-0.53%
2018/08/27	1	132.00	0	0.00	133.50	1	1,487	0.07%
2018/08/24	0	0.00	1	134.50	134.50	-1	1,519	-0.07%
2018/08/23	1	135.00	0.2	135.00	136.50	0.8	1,528	0.05%
2018/08/20	0	0.00	6	134.00	133.50	-6	1,530	-0.39%
2018/08/17	10	138.45	0	0.00	136.00	10	1,528	0.65%
2018/08/14	0	0.00	2	132.00	136.00	-2	1,517	-0.13%
2018/08/13	2	132.00	3	136.50	132.50	-1	1,507	-0.07%
2018/08/10	1.1	140.77	0	0.00	138.50	1.1	1,486	0.07%
2018/08/08	1	142.50	0	0.00	142.50	1	1,484	0.07%
2018/08/07	4.1	144.84	11	145.36	143.50	-6.9	1,500	-0.46%
2018/08/06	2	139.75	1	141.50	142.50	1	1,475	0.07%
2018/08/03	3.1	141.68	3	141.17	142.00	0.1	1,467	0.01%
2018/08/02	1	146.00	5	144.20	141.50	-4	1,460	-0.27%
2018/07/30	0	0.00	1	136.50	135.00	-1	1,408	-0.07%
2018/07/27	1	138.50	0	0.00	138.50	1	1,413	0.07%
2018/07/26	2.1	140.43	0	0.00	140.00	2.1	1,433	0.15%
2018/07/25	5	136.50	0	0.00	137.50	5	1,421	0.35%
2018/07/24	9.1	136.13	0	0.00	138.00	9.1	1,418	0.64%
2018/07/23	0	0.00	1	131.50	131.50	-1	1,406	-0.07%
2018/07/19	6	141.50	0	0.00	138.00	6	1,395	0.43%
2018/07/18	2	145.75	3	147.50	141.50	-1	1,386	-0.07%
2018/07/17	2	147.00	0	0.00	145.50	2	1,345	0.15%
2018/07/16	1	148.50	5	148.50	146.50	-4	1,328	-0.30%
2018/07/13	6	149.42	13	150.58	151.00	-7	1,315	-0.53%
2018/07/12	0	0.00	6	142.00	142.00	-6	1,184	-0.51%
2018/07/10	1	131.00	1	131.00	132.00	0	1,166	0.00%
2018/07/06	3	126.33	0	0.00	128.00	3	1,165	0.26%
2018/07/05	0	0.00	1	128.50	128.00	-1	1,159	-0.09%
2018/07/03	5	136.00	0	0.00	135.50	5	1,174	0.43%
2018/07/02	5	144.50	0	0.00	139.50	5	1,169	0.43%
2018/06/28	0	0.00	3	143.50	143.00	-3	1,192	-0.25%
2018/06/26	1	146.00	0	0.00	145.00	1	1,198	0.08%
2018/06/25	2	153.75	1	152.00	150.50	1	1,181	0.08%
2018/06/22	2	148.00	0	0.00	150.00	2	1,131	0.18%
2018/06/21	1.1	139.45	0	0.00	139.00	1.1	1,072	0.10%
2018/06/20	0	140.00	0	0.00	140.00	0	1,075	0.00%
2018/06/19	7	136.50	10	139.50	136.00	-3	1,082	-0.28%
2018/06/15	0	0.00	3	143.00	143.50	-3	1,062	-0.28%
2018/06/14	1	150.00	0	0.00	145.50	1	1,055	0.09%
2018/06/13	0	0.00	3	146.00	145.00	-3	1,039	-0.29%
2018/06/12	0	0.00	1	146.00	147.00	-1	1,062	-0.09%
2018/06/06	1	146.00	11	147.82	146.00	-10	991	-1.01%
2018/06/05	3	153.33	3	155.00	150.00	0	969	0.00%
2018/06/04	0	0.00	6	149.25	150.00	-6	938	-0.64%
2018/06/01	0	0.00	1	141.00	139.00	-1	877	-0.11%
2018/05/31	0	0.00	7	132.64	133.50	-7	843	-0.83%
2018/05/29	2	127.00	0	0.00	131.50	2	830	0.24%
2018/05/24	0	0.00	1	129.50	127.50	-1	829	-0.12%
2018/05/23	2	128.25	0	0.00	129.50	2	833	0.24%
2018/05/22	0	0.00	1	125.50	126.00	-1	851	-0.12%
2018/05/18	1	129.00	0	0.00	128.50	1	862	0.12%
2018/05/17	1	128.00	0	0.00	127.50	1	873	0.11%
2018/05/15	7	131.00	1	131.00	130.00	6	875	0.69%
2018/05/09	0.9	137.50	0	0.00	137.50	0.9	864	0.11%
2018/05/08	1	140.50	0	0.00	139.00	1	863	0.12%
2018/04/27	0	0.00	3	134.00	138.50	-3	844	-0.36%
2018/04/25	3	141.00	4	140.50	141.50	-1	841	-0.12%
2018/04/20	2	148.50	0	0.00	147.50	2	876	0.23%
2018/04/19	0	0.00	0.4	149.50	149.50	-0.4	887	-0.04%
2018/04/17	0	0.00	1	144.00	144.50	-1	865	-0.12%
2018/04/12	0	0.00	3	152.00	149.00	-3	871	-0.34%
2018/04/11	3	151.00	4	150.00	150.00	-1	869	-0.12%
2018/04/02	0	0.00	5	152.00	148.50	-5	828	-0.60%
2018/03/28	1	139.00	2	139.00	139.00	-1	770	-0.13%
2018/03/27	0.1	139.00	15	139.50	139.50	-14.9	769	-1.94%
2018/03/22	6.1	147.93	0	0.00	144.00	6.1	754	0.81%
2018/03/21	2	143.50	0	0.00	142.00	2	732	0.27%
2018/03/16	0	0.00	34	144.50	144.50	-34	731	-4.65%
2018/03/13	0	0.00	1	137.00	136.00	-1	785	-0.13%
2018/03/12	0.1	135.00	0	0.00	136.50	0.1	783	0.01%
2018/03/05	6	129.42	0	0.00	128.50	6	770	0.78%
2018/03/02	10	128.00	0	0.00	127.50	10	793	1.26%
2018/02/27	34	130.56	0	0.00	130.00	34	808	4.21%
2018/02/22	0	0.00	1	128.00	132.00	-1	799	-0.13%
2018/02/09	4	122.50	0	0.00	123.50	4	788	0.51%
2018/02/07	0.1	130.50	5	134.00	130.50	-4.9	775	-0.63%
2018/02/06	5	128.50	0	0.00	129.00	5	780	0.64%
2018/02/05	0	0.00	1	142.00	142.00	-1	762	-0.13%
2018/02/02	0	0.00	8	145.50	145.50	-8	776	-1.03%
2018/02/01	5.1	146.49	0	0.00	146.50	5.1	789	0.65%
2018/01/29	1	150.00	0	0.00	150.50	1	787	0.13%
2018/01/26	1	152.00	0	0.00	151.00	1	790	0.13%
2018/01/24	0.1	151.00	0	0.00	151.00	0.1	803	0.01%
2018/01/22	0.1	149.50	0	0.00	149.50	0.1	813	0.01%
2018/01/18	0	0.00	1	152.50	151.50	-1	844	-0.12%
2018/01/16	2	157.00	10	157.50	154.50	-8	949	-0.84%
2018/01/15	10	151.00	0	0.00	151.00	10	908	1.10%
2018/01/12	3	146.50	1	146.00	146.50	2	898	0.22%
2018/01/05	3	150.00	0	0.00	150.00	3	884	0.34%
2018/01/04	1	150.50	0	0.00	151.00	1	891	0.11%