揚明光 (3504)-新光-桃園券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
54.1
漲跌
▼0.7
漲幅
-1.28%
成交量
169張
產業
上市光電類股▲0.76%
378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

揚明光 (3504)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/04/10	5	58.52	0	0.00	58.30	5	1,279	0.39%
2024/04/02	1	59.40	1	58.60	58.40	0	1,376	0.00%
2024/03/26	0	0.00	1	59.60	59.60	-1	1,424	-0.07%
2024/03/25	1	61.30	0	0.00	61.30	1	1,416	0.07%
2024/03/21	0	0.00	2	61.50	60.30	-2	1,426	-0.14%
2024/03/20	2	61.40	10	60.70	61.00	-8	1,437	-0.56%
2024/03/14	11	59.65	11	60.35	59.50	0	1,526	0.00%
2024/03/13	10	59.50	0	0.00	59.50	10	1,526	0.66%
2024/03/12	1	61.80	0	0.00	61.00	1	1,520	0.07%
2024/03/07	4	65.00	4	63.40	63.00	0	1,516	0.00%
2024/03/06	0	0.00	8	64.90	64.50	-8	1,513	-0.53%
2024/02/27	0	0.00	1	65.00	64.90	-1	1,520	-0.07%
2024/02/26	8	64.88	7	65.79	65.20	1	1,537	0.07%
2024/02/23	0	0.00	3	69.80	69.60	-3	1,528	-0.20%
2024/02/22	1	72.10	0	0.00	71.40	1	1,620	0.06%
2024/02/21	0	0.00	7	71.83	71.80	-7	1,641	-0.43%
2024/02/20	3	72.40	3	71.50	71.50	0	1,634	0.00%
2024/02/19	8	74.08	5	74.58	74.00	3	1,602	0.19%
2024/02/05	1	70.71	1	71.60	70.40	0	1,469	0.00%
2024/02/02	6	71.40	7	71.73	71.90	-1	1,443	-0.07%
2024/02/01	0	0.00	2	68.80	68.70	-2	1,398	-0.14%
2024/01/31	0	0.00	1	70.50	69.80	-1	1,390	-0.07%
2024/01/30	0	0.00	3	69.43	69.30	-3	1,377	-0.22%
2024/01/29	7	70.29	2	70.30	69.60	5	1,373	0.36%
2024/01/26	5	69.42	4	69.95	69.90	1	1,349	0.07%
2024/01/25	7	71.24	4	70.90	69.90	3	1,325	0.22%
2024/01/24	15	74.21	13	73.98	71.90	2	1,281	0.16%
2024/01/23	10	71.23	9	71.63	70.80	1	1,095	0.09%
2024/01/22	1	70.10	1	70.50	70.00	0	1,006	0.00%
2024/01/19	1	64.60	3	65.93	66.70	-2	945	-0.21%
2024/01/17	1	65.20	1	65.70	64.70	0	934	0.00%
2024/01/16	1	65.80	8	65.54	65.50	-7	933	-0.75%
2024/01/15	4	66.25	0	0.00	66.70	4	928	0.43%
2024/01/12	1	66.40	1	66.90	66.10	0	930	0.00%
2024/01/11	0	0.00	12	65.22	65.80	-12	922	-1.30%
2024/01/09	0	0.00	4	65.60	64.70	-4	923	-0.43%
2024/01/08	2	67.35	2	66.55	65.60	0	917	0.00%
2024/01/05	0	0.00	2	66.90	66.90	-2	903	-0.22%
2024/01/04	2	68.25	1	68.40	66.50	1	897	0.11%
2024/01/03	0	0.00	4	67.05	66.90	-4	886	-0.45%
2024/01/02	16	70.51	11	70.19	68.70	5	869	0.58%
2023/12/28	1	68.38	1	67.50	67.30	0	780	0.00%
2023/12/27	12	68.20	2.2	68.12	68.20	9.8	772	1.27%
2023/12/26	0.1	65.74	1	66.00	68.60	-0.9	740	-0.12%
2023/12/25	0.1	65.60	0	0.00	65.00	0.1	717	0.01%
2023/12/22	2	64.45	0	0.00	64.10	2	710	0.28%
2023/12/20	1	64.20	0	0.00	63.80	1	709	0.14%
2023/12/18	0	0.00	1	63.80	64.00	-1	712	-0.14%
2023/12/15	0	0.00	2	65.70	65.00	-2	704	-0.28%
2023/12/14	5	68.18	7	67.26	66.90	-2	690	-0.29%
2023/12/13	13.1	67.50	12	68.40	66.70	1.1	650	0.17%
2023/12/12	7	66.73	0	0.00	65.20	7	609	1.15%
2023/12/11	0	0.00	1	64.90	64.90	-1	592	-0.17%
2023/12/07	2	65.65	0	0.00	65.10	2	594	0.34%
2023/12/05	1	66.10	0	0.00	65.10	1	589	0.17%
2023/12/04	0	0.00	1	66.40	66.20	-1	588	-0.17%
2023/12/01	3	67.27	0	0.00	67.00	3	594	0.51%
2023/11/30	3	67.07	1	66.60	66.60	2	616	0.33%
2023/11/24	0	0.00	2	68.40	67.60	-2	603	-0.33%
2023/11/22	2	69.45	2	69.20	68.80	0	570	0.00%
2023/11/21	6	71.67	2.1	70.56	68.70	3.9	526	0.74%
2023/11/20	2	65.80	2	68.40	68.40	0	416	0.00%
2023/11/08	0.1	59.00	0	0.00	58.70	0.1	391	0.01%
2023/10/30	17	57.67	17	57.04	56.80	0	412	0.00%
2023/10/25	0	0.00	2	58.40	58.50	-2	434	-0.46%
2023/10/18	1	59.50	0	0.00	59.10	1	467	0.21%
2023/10/11	0.1	61.90	0	0.00	60.50	0.1	526	0.01%
2023/10/04	0	0.00	10	61.50	61.30	-10	560	-1.78%
2023/10/03	0	0.00	0	63.00	62.30	0	625	0.00%
2023/10/02	0	0.00	1	62.40	63.10	-1	642	-0.16%
2023/09/27	0	61.90	0	0.00	61.60	0	707	0.00%
2023/09/19	0	64.00	0	0.00	63.80	0	717	0.00%
2023/09/15	0	0.00	3	64.90	64.50	-3	729	-0.41%
2023/09/06	7	67.01	0	0.00	65.80	7	772	0.91%
2023/09/05	6	66.85	0	0.00	66.70	6	781	0.77%
2023/09/04	0	0.00	0.1	62.70	62.60	-0.1	763	-0.01%
2023/08/28	0	0.00	0	60.60	60.40	0	1,008	0.00%
2023/08/23	0	0.00	2	63.00	63.00	-2	1,064	-0.19%
2023/08/16	1	63.80	0	0.00	64.00	1	1,074	0.09%
2023/08/15	0	0.00	2	63.00	63.80	-2	1,086	-0.18%
2023/08/14	2	62.70	1	62.60	62.40	1	1,105	0.09%
2023/08/11	0	0.00	1	65.40	65.40	-1	1,151	-0.09%
2023/08/08	0	68.20	0	0.00	66.80	0	1,146	0.00%
2023/08/02	0	67.10	0	0.00	66.50	0	1,150	0.00%
2023/08/01	0	0.00	0.1	68.00	68.00	-0.1	1,139	-0.01%
2023/07/31	1.1	68.00	0	0.00	67.70	1.1	1,139	0.10%
2023/07/27	0	0.00	1	70.90	70.30	-1	1,121	-0.09%
2023/07/26	2	70.10	0	0.00	69.50	2	1,122	0.18%
2023/07/25	2	70.80	1	70.80	70.90	1	1,119	0.09%
2023/07/21	1	73.40	3	73.20	73.20	-2	1,117	-0.18%
2023/07/20	0	0.00	1	74.40	74.30	-1	1,125	-0.09%
2023/07/19	0	0.00	4	76.10	75.20	-4	1,132	-0.35%
2023/07/18	0	0.00	5	76.50	75.10	-5	1,135	-0.44%
2023/07/17	5	75.50	0	0.00	74.50	5	1,133	0.44%
2023/07/12	0	0.00	3	75.53	75.60	-3	1,173	-0.26%
2023/07/11	1	77.60	0	0.00	77.30	1	1,173	0.09%
2023/07/10	6	80.38	4	80.60	78.10	2	1,163	0.17%
2023/07/06	1	79.82	11.1	80.60	79.20	-10.1	1,093	-0.92%
2023/07/05	3	79.27	2	79.45	79.10	1	1,084	0.09%
2023/07/04	3	78.04	2	78.00	77.80	1	1,055	0.10%
2023/07/03	0	78.30	0	0.00	77.70	0	1,054	0.00%
2023/06/28	2	77.00	0	0.00	77.10	2	1,104	0.18%
2023/06/27	10	77.78	0	0.00	77.20	10	1,112	0.90%
2023/06/26	10	79.12	11	78.39	78.20	-1	1,106	-0.09%
2023/06/21	1	77.20	0	0.00	77.80	1	1,102	0.09%
2023/06/16	0	78.40	0	0.00	77.80	0	1,107	0.00%
2023/06/15	1	78.00	14	78.01	78.00	-13	1,103	-1.18%
2023/06/14	23	80.17	41	79.86	79.50	-18	1,091	-1.65%
2023/06/13	4	81.45	5	80.48	80.30	-1	1,089	-0.09%
2023/06/12	0	0.00	1	80.60	80.10	-1	1,088	-0.09%
2023/06/09	4	80.88	2	81.40	81.10	2	1,089	0.18%
2023/06/08	15	81.01	0	0.00	80.10	15	1,089	1.38%
2023/06/07	14	81.84	0	0.00	81.30	14	1,097	1.28%
2023/06/06	2	81.21	2	82.90	81.30	0	1,112	0.00%
2023/06/05	10	89.38	7	88.39	87.00	3	1,069	0.28%
2023/06/02	1	86.80	1	86.40	86.50	0	1,100	0.00%
2023/06/01	11	86.93	13	87.32	86.20	-2	1,218	-0.17%
2023/05/31	5	84.14	3	83.23	83.10	2	1,192	0.17%
2023/05/30	4	83.48	5	83.88	84.00	-1	1,189	-0.09%
2023/05/29	13	81.78	17	82.31	81.70	-4	1,164	-0.34%
2023/05/26	0	0.00	7	79.00	78.60	-7	1,148	-0.61%
2023/05/23	0	0.00	0	80.60	81.20	0	1,213	0.00%
2023/05/22	0	0.00	3	80.20	80.40	-3	1,223	-0.25%
2023/05/19	0	0.00	3	80.00	79.90	-3	1,227	-0.24%
2023/05/18	5	80.08	1	79.70	79.50	4	1,223	0.33%
2023/05/17	18	80.79	15	81.38	80.80	3	1,215	0.25%
2023/05/16	12	76.44	32	76.98	76.30	-20	1,164	-1.72%
2023/05/15	1	76.10	1	75.00	74.80	0	1,165	0.00%
2023/05/11	0	74.40	0	0.00	74.10	0	1,177	0.00%
2023/05/09	6	76.75	0	0.00	75.00	6	1,197	0.50%
2023/05/08	0	78.20	0	0.00	77.00	0	1,204	0.00%
2023/05/05	0	78.20	0	0.00	77.50	0	1,231	0.00%
2023/04/26	9	74.80	2	76.00	74.90	7	1,388	0.50%
2023/04/25	14.1	76.18	0	0.00	76.00	14.1	1,389	1.01%
2023/04/21	6	78.70	2	79.70	78.50	4	1,373	0.29%
2023/04/20	0	0.00	3	81.73	80.60	-3	1,366	-0.22%
2023/04/19	1	84.50	0	0.00	84.00	1	1,354	0.07%
2023/04/18	0	0.00	1	87.20	86.70	-1	1,349	-0.07%
2023/04/17	3	90.40	2	89.75	89.60	1	1,377	0.07%
2023/04/14	0	0.00	1	88.00	86.90	-1	1,384	-0.07%
2023/04/12	1	87.80	0	0.00	88.40	1	1,382	0.07%
2023/04/10	2	89.55	1	89.60	89.40	1	1,386	0.07%
2023/04/06	1	88.70	0	0.00	88.70	1	1,374	0.07%
2023/03/31	1	88.00	1	87.90	87.90	0	1,377	0.00%
2023/03/30	4	89.23	5	89.70	88.30	-1	1,374	-0.07%
2023/03/29	1	85.90	4	86.30	86.60	-3	1,341	-0.22%
2023/03/28	2	86.60	0	0.00	85.20	2	1,360	0.15%
2023/03/23	1	87.60	0	0.00	87.50	1	1,404	0.07%
2023/03/22	5	87.36	1	87.20	86.80	4	1,414	0.28%
2023/03/21	3	86.13	0	0.00	86.90	3	1,432	0.21%
2023/03/17	0	0.00	1	84.50	84.50	-1	1,456	-0.07%
2023/03/16	0	0.00	1	84.40	84.40	-1	1,473	-0.07%
2023/03/15	1	87.40	1	87.40	86.00	0	1,493	0.00%
2023/03/14	0	0.00	9	86.20	86.40	-9	1,518	-0.59%
2023/03/10	2	86.65	1	85.20	86.00	1	1,587	0.06%
2023/03/08	1	89.00	9	89.07	89.20	-8	1,787	-0.45%
2023/03/07	30	91.41	29	91.40	90.70	1	1,786	0.06%
2023/03/06	19	90.21	25	90.52	91.40	-6	1,701	-0.35%
2023/03/03	4	86.43	0	0.00	85.80	4	1,584	0.25%
2023/02/23	2	84.80	0	0.00	84.40	2	1,735	0.12%
2023/02/22	2	85.60	0	85.20	84.20	2	1,793	0.11%
2023/02/21	2	87.80	0	0.00	87.60	2	1,967	0.10%
2023/02/20	0	0.00	1	83.70	85.00	-1	2,001	-0.05%
2023/02/16	1	83.40	1	83.20	83.50	0	2,151	0.00%
2023/02/15	1	82.30	0	0.00	82.30	1	2,244	0.04%
2023/02/10	0	0.00	6	86.68	85.50	-6	2,520	-0.24%
2023/02/08	1	87.40	0	0.00	87.10	1	2,607	0.04%
2023/02/07	6	88.27	0	0.00	87.40	6	2,721	0.22%
2023/02/06	2	88.70	0	0.00	88.50	2	2,786	0.07%
2023/02/03	2	89.70	2	88.45	88.30	0	2,800	0.00%
2023/02/02	5.1	90.50	7	90.54	89.90	-1.9	2,833	-0.07%
2023/02/01	1	86.20	0	0.00	86.20	1	2,752	0.04%
2023/01/31	1	84.30	1	85.30	85.70	0	2,754	0.00%
2023/01/13	1	80.20	2	80.25	81.70	-1	2,786	-0.04%
2023/01/12	1	81.80	0	0.00	81.40	1	2,789	0.04%
2023/01/10	1	84.00	2	82.80	82.40	-1	2,827	-0.04%
2023/01/09	1	83.70	1	83.90	83.20	0	2,845	0.00%
2023/01/06	2	83.30	2.1	83.24	84.40	-0.1	2,872	0.00%
2023/01/05	4	82.93	1.1	83.82	83.50	2.9	2,894	0.10%
2023/01/03	1	78.50	1	78.00	78.50	0	2,890	0.00%
2022/12/30	0	0.00	1	77.30	75.80	-1	2,904	-0.03%
2022/12/29	1	76.00	1	75.50	76.30	0	2,932	0.00%
2022/12/28	2	76.05	1	76.40	75.90	1	2,974	0.03%
2022/12/23	0	0.00	2	76.60	77.80	-2	3,081	-0.06%
2022/12/22	1	76.90	0	0.00	76.90	1	3,141	0.03%
2022/12/21	1	76.20	1	76.60	76.40	0	3,252	0.00%
2022/12/20	0	78.29	0	0.00	76.00	0	3,309	0.00%
2022/12/19	2	79.35	1	79.10	79.10	1	3,397	0.03%
2022/12/16	1	81.49	1	81.10	80.20	0	3,476	0.00%
2022/12/15	2	83.60	1	84.80	82.90	1	3,533	0.03%
2022/12/14	0	81.30	0	0.00	82.80	0	3,563	0.00%
2022/12/13	2	83.31	1	82.30	82.30	1	3,591	0.03%
2022/12/12	1	84.59	1	85.10	84.30	0	3,630	0.00%
2022/12/09	1	86.00	1	87.10	85.70	0	3,678	0.00%
2022/12/08	0	87.70	0.1	86.30	87.70	-0.1	3,782	0.00%
2022/12/07	3	87.80	4	88.68	86.40	-1	3,919	-0.03%
2022/12/06	2	90.40	4	90.48	89.20	-2	3,986	-0.05%
2022/12/05	1	92.50	6	93.32	92.40	-5	4,155	-0.12%
2022/12/02	7	94.49	6	93.97	93.50	1	4,317	0.02%
2022/12/01	1	94.99	6	94.02	92.70	-5	4,479	-0.11%
2022/11/30	30	93.97	24	93.52	93.20	6	5,041	0.12%
2022/11/29	4	91.40	6.1	89.75	91.40	-2.1	5,082	-0.04%
2022/11/28	3	90.73	1	89.60	90.70	2	5,776	0.03%
2022/11/25	1	90.00	1	90.30	89.30	0	6,040	0.00%
2022/11/24	2	91.15	3	90.47	90.30	-1	6,369	-0.02%
2022/11/23	9	91.21	9	89.98	89.60	0	6,451	0.00%
2022/11/22	2	90.10	8	90.54	90.00	-6	6,420	-0.09%
2022/11/21	5	92.44	6	91.53	90.70	-1	6,462	-0.02%
2022/11/18	5	93.22	3	92.47	92.70	2	6,472	0.03%
2022/11/17	39	93.71	38	93.72	93.40	1	6,465	0.02%
2022/11/16	3	89.30	3	90.11	90.80	0	6,363	0.00%
2022/11/15	13	92.84	5	93.48	91.10	8	6,365	0.13%
2022/11/14	7	92.16	2	91.70	93.40	5	6,388	0.08%
2022/11/11	5	92.10	11	91.78	90.10	-6	6,465	-0.09%
2022/11/10	35	91.91	28.2	92.30	90.30	6.9	6,599	0.10%
2022/11/09	2	85.75	5	86.52	87.30	-3	6,549	-0.05%
2022/11/08	5	85.46	12	86.76	84.20	-7	6,632	-0.11%
2022/11/07	0	83.70	2	84.55	83.60	-2	6,695	-0.03%
2022/11/04	5	84.26	6	83.92	84.00	-1	6,960	-0.01%
2022/11/03	15.1	82.31	12	83.12	83.60	3.1	7,148	0.04%
2022/11/02	25	80.28	23	79.53	79.60	2	7,138	0.03%
2022/11/01	6	75.43	1.2	75.17	75.60	4.8	7,246	0.07%
2022/10/31	2	75.15	4	74.45	74.30	-2	7,570	-0.03%
2022/10/28	4	70.80	4	71.10	69.90	0	8,134	0.00%
2022/10/27	0	0.00	0.2	71.98	73.40	-0.2	8,544	0.00%
2022/10/26	1	71.30	2	71.70	70.80	-1	8,609	-0.01%
2022/10/25	2	72.20	1.6	71.31	71.00	0.5	8,672	0.01%
2022/10/24	1	73.30	4.1	73.84	72.70	-3.1	8,780	-0.03%
2022/10/20	5	74.00	4	74.40	73.80	1	9,153	0.01%
2022/10/19	7	76.50	7	77.31	75.80	0	9,386	0.00%
2022/10/18	8	76.40	6	76.90	76.70	2	9,489	0.02%
2022/10/17	4	73.70	5	74.22	77.30	-1	9,862	-0.01%
2022/10/14	14	78.37	30	77.93	77.30	-16	10,055	-0.16%
2022/10/13	3	78.63	4	77.83	74.30	-1	10,176	-0.01%
2022/10/12	31	79.82	9	78.99	79.00	22	10,400	0.21%
2022/10/11	6	81.15	6	82.18	79.40	0	10,525	0.00%
2022/10/07	5	87.00	6	86.68	86.00	-1	10,988	-0.01%
2022/10/06	1	89.50	1	88.50	87.60	0	11,626	0.00%
2022/10/05	6	89.03	8	88.43	87.20	-2	11,760	-0.02%
2022/10/04	4	87.80	6	87.62	88.60	-2	11,954	-0.02%
2022/10/03	4	85.92	3	85.80	85.30	1	12,371	0.01%
2022/09/30	1	84.40	0	0.00	86.70	1	12,701	0.01%
2022/09/29	5	88.60	4	86.93	85.70	1	12,801	0.01%
2022/09/28	11	89.18	11	89.92	86.80	0	12,842	0.00%
2022/09/27	2	92.70	2	91.85	93.50	0	12,884	0.00%
2022/09/26	11.1	95.84	11	95.15	93.00	0.1	12,863	0.00%
2022/09/23	9	104.33	7	103.00	101.00	2	12,819	0.02%
2022/09/22	4	103.13	6	105.42	107.00	-2	12,765	-0.02%
2022/09/21	7	105.07	4.1	104.65	105.50	2.9	12,741	0.02%
2022/09/20	5	102.90	3	102.68	103.00	2	12,779	0.02%
2022/09/19	7	103.78	12	102.83	102.00	-5	12,889	-0.04%
2022/09/16	7.1	104.07	7	103.86	105.00	0.1	12,902	0.00%
2022/09/15	10	106.80	11	106.55	104.00	-1	12,852	-0.01%
2022/09/14	22	103.89	20	104.18	107.00	2	12,746	0.02%
2022/09/13	4	106.63	3	105.00	104.00	1	12,603	0.01%
2022/09/12	19	107.18	25	106.36	107.00	-6	12,537	-0.05%
2022/09/08	28	104.28	16	104.53	103.00	12	12,372	0.10%
2022/09/07	22	105.66	45	105.68	104.50	-23	12,251	-0.19%
2022/09/06	140	111.89	109	111.95	106.50	31	12,153	0.26%	大買/大賣/
2022/09/05	21	110.31	19	111.21	109.00	2	11,556	0.02%
2022/09/02	87	113.33	83.1	113.56	114.00	3.9	11,627	0.03%
2022/09/01	19	105.08	32.1	106.13	110.50	-13	10,967	-0.12%
2022/08/31	45	101.34	37	102.11	100.50	8	10,677	0.07%
2022/08/30	10	96.01	13	96.38	98.60	-3	10,344	-0.03%
2022/08/29	1	89.68	0	0.00	89.70	1	10,179	0.01%
2022/08/26	2	93.50	5	94.64	94.60	-3	10,138	-0.03%
2022/08/25	1	92.60	4	93.10	92.50	-3	10,067	-0.03%
2022/08/24	4	92.13	5	93.38	92.50	-1	10,039	-0.01%
2022/08/23	4.1	93.43	11	93.86	92.30	-6.9	9,988	-0.07%
2022/08/22	8	97.37	2	96.70	95.10	6	9,894	0.06%
2022/08/19	10	101.80	14	101.68	99.50	-4	9,808	-0.04%
2022/08/18	11	101.27	6	100.42	100.00	5	9,686	0.05%
2022/08/17	21	101.45	27	101.34	102.50	-6	9,540	-0.06%
2022/08/16	22	99.75	23	99.40	97.70	-1	9,312	-0.01%
2022/08/15	23.1	97.61	24.5	96.32	98.40	-1.4	9,172	-0.02%
2022/08/12	22	98.65	21	98.23	97.70	1	9,051	0.01%
2022/08/11	36	100.85	34.3	100.96	99.70	1.7	8,925	0.02%
2022/08/10	40.2	100.25	43.7	100.63	99.00	-3.5	8,635	-0.04%
2022/08/09	11	97.21	14	97.22	97.00	-3	8,374	-0.04%
2022/08/08	43.1	97.85	44.1	97.38	98.00	-1	8,262	-0.01%
2022/08/05	52.2	101.30	49.1	101.09	100.00	3.1	8,076	0.04%
2022/08/04	91.3	97.98	102.1	98.45	100.50	-10.8	7,732	-0.14%	大賣/
2022/08/03	91.5	96.89	74.1	97.05	96.50	17.4	7,113	0.24%
2022/08/02	6	93.60	6	93.07	93.00	0	6,686	0.00%
2022/08/01	15	94.15	15	94.12	93.20	0	6,616	0.00%
2022/07/29	31	93.77	29	93.56	94.00	2	6,544	0.03%
2022/07/28	27	91.16	33	91.37	91.90	-6	6,424	-0.09%
2022/07/27	44	90.51	65	90.39	92.00	-21	6,259	-0.34%
2022/07/26	49.1	89.22	29	89.59	87.20	20.1	6,006	0.34%
2022/07/25	13	96.08	11	96.03	96.80	2	5,768	0.03%
2022/07/22	34	97.96	44	98.47	95.50	-10	5,647	-0.18%
2022/07/21	34	95.11	35	95.67	95.80	-1	5,257	-0.02%
2022/07/20	33.1	95.06	27	94.11	94.20	6.1	5,045	0.12%
2022/07/19	32	96.06	37.1	96.76	94.80	-5.1	4,900	-0.10%
2022/07/18	41.1	95.66	30	95.23	94.80	11.1	4,647	0.24%
2022/07/15	109	96.29	109	96.42	96.20	0	4,480	0.00%	大買/大賣/
2022/07/14	157	93.17	125	92.65	94.20	32	3,982	0.80%	大買/大賣/
2022/07/13	8	90.69	13.1	92.16	92.70	-5.1	3,320	-0.15%
2022/07/12	22	86.75	22	85.53	84.30	0	3,159	0.00%
2022/07/11	34.6	87.81	31	88.31	87.90	3.6	2,919	0.12%
2022/07/08	63	83.73	88	83.57	86.30	-25	2,462	-1.02%
2022/07/07	22	75.13	32	75.95	78.50	-10	2,105	-0.48%
2022/07/06	18	72.12	9	72.72	71.40	9	1,957	0.46%
2022/07/05	20	73.61	12	73.41	74.40	8	1,861	0.43%
2022/07/04	1	69.40	0	0.00	70.60	1	1,707	0.06%
2022/07/01	3	71.03	4	71.90	68.40	-1	1,676	-0.06%
2022/06/30	2	69.90	2	69.60	68.70	0	1,610	0.00%
2022/06/29	4	72.23	4	71.80	72.40	0	1,578	0.00%
2022/06/28	8	73.83	8	73.99	74.40	0	1,526	0.00%
2022/06/27	17	72.46	73	72.13	73.50	-56	1,437	-3.90%
2022/06/24	5	67.88	5	67.08	68.00	0	1,286	0.00%
2022/06/23	1	61.80	2	61.05	62.40	-1	1,226	-0.08%
2022/06/22	2	61.40	1	61.30	60.70	1	1,259	0.08%
2022/06/21	3	61.50	4	62.33	63.30	-1	1,264	-0.08%
2022/06/20	1	64.00	3	60.40	60.40	-2	1,260	-0.16%
2022/06/17	3	64.97	3	64.97	64.20	0	1,238	0.00%
2022/06/16	38	68.58	6	69.73	67.80	32	1,211	2.64%
2022/06/15	11	72.01	12	72.36	70.70	-1	1,146	-0.09%
2022/06/14	29	69.54	9	69.11	68.90	20	1,031	1.94%
2022/06/13	44	72.59	35	71.84	71.50	9	996	0.90%
2022/06/10	1	70.70	2	70.40	71.90	-1	727	-0.14%
2022/06/08	11	68.06	11	68.54	65.60	0	678	0.00%
2022/05/31	0	0.00	14	64.40	65.20	-14	725	-1.93%
2022/05/27	3	62.80	0	0.00	62.80	3	774	0.39%
2022/05/26	3	62.70	2	61.95	61.90	1	792	0.13%
2022/05/24	4	63.55	0	0.00	61.50	4	840	0.48%
2022/05/23	4	64.90	0	0.00	64.00	4	844	0.47%
2022/04/27	0	0.00	1	65.30	66.00	-1	1,028	-0.10%
2022/04/22	0	0.00	1	68.20	68.50	-1	1,066	-0.09%
2022/04/14	0	0.00	2	74.00	74.00	-2	1,228	-0.16%
2022/03/28	0	0.00	1	76.50	77.30	-1	1,356	-0.07%
2022/03/25	2	79.35	0	0.00	78.00	2	1,391	0.14%
2022/03/24	1	80.90	1	81.30	82.70	0	1,356	0.00%
2022/03/23	1	80.40	0	0.00	79.90	1	1,352	0.07%
2022/03/22	2	79.05	2	79.70	79.10	0	1,380	0.00%
2022/03/21	1	80.60	1	80.80	79.10	0	1,412	0.00%
2022/03/18	3	78.97	1	79.30	80.00	2	1,462	0.14%
2022/03/17	6	79.28	10	79.34	79.90	-4	1,480	-0.27%
2022/03/16	1	77.30	3	77.53	76.90	-2	1,483	-0.13%
2022/03/15	5	76.66	4	77.18	76.00	1	1,544	0.06%
2022/03/14	1	78.30	1	78.50	79.00	0	1,577	0.00%
2022/03/11	2	79.30	2	79.90	79.10	0	1,615	0.00%
2022/03/10	1	80.40	1	80.30	80.40	0	1,664	0.00%
2022/03/09	3	78.37	1	78.50	77.90	2	1,804	0.11%
2022/03/08	1	78.30	4	79.58	77.30	-3	1,833	-0.16%
2022/03/07	2	79.30	0	0.00	78.40	2	1,844	0.11%
2022/03/04	1	86.30	10	85.70	84.20	-9	1,873	-0.48%
2022/03/03	21	88.70	12	88.05	87.60	9	1,934	0.47%
2022/03/01	0	0.00	1	83.70	85.70	-1	2,003	-0.05%
2022/02/25	2	84.35	2	83.20	84.40	0	2,056	0.00%
2022/02/24	3	82.60	2	83.45	81.80	1	2,111	0.05%
2022/02/23	0	0.00	4	86.40	86.10	-4	2,173	-0.18%
2022/02/21	1	89.30	2	88.55	89.10	-1	2,841	-0.04%
2022/02/18	2	89.95	1	89.70	89.30	1	3,089	0.03%
2022/02/17	2	92.05	0	0.00	90.90	2	3,156	0.06%
2022/02/15	1.1	92.40	1	94.00	92.00	0.1	3,469	0.00%
2022/02/14	1	92.80	0	0.00	91.10	1	3,562	0.03%
2022/02/09	0.1	97.00	0	0.00	96.30	0.1	3,980	0.00%
2022/02/07	0	0.00	1	91.40	94.20	-1	4,166	-0.02%
2022/01/25	1	96.30	1	96.80	92.40	0	4,733	0.00%
2022/01/20	1	99.00	0	0.00	98.70	1	5,701	0.02%
2022/01/19	3	100.57	2	100.50	99.70	1	5,925	0.02%
2022/01/18	5	102.70	7	102.71	103.50	-2	6,456	-0.03%
2022/01/17	1	99.40	0	0.00	101.00	1	6,966	0.01%
2022/01/14	3	99.07	3	98.47	99.30	0	7,533	0.00%
2022/01/13	2	103.50	2	100.55	103.50	0	7,850	0.00%
2022/01/12	6	103.92	8	103.56	101.50	-2	8,153	-0.02%
2022/01/11	5	104.10	1	102.50	104.00	4	8,238	0.05%
2022/01/10	6	108.67	6	106.17	109.00	0	8,304	0.00%
2022/01/07	3	107.33	1	108.00	108.00	2	8,565	0.02%
2022/01/06	7	114.79	4	113.13	115.00	3	8,950	0.03%
2022/01/05	5.2	115.39	5	117.10	113.50	0.2	9,297	0.00%
2022/01/04	4	117.00	5	118.30	117.50	-1	9,544	-0.01%
2022/01/03	8.1	117.37	7	118.21	119.50	1.1	9,710	0.01%
2021/12/30	2.1	117.77	16	117.50	117.50	-14	9,742	-0.14%
2021/12/29	1	119.50	3	119.33	120.00	-2	9,768	-0.02%
2021/12/28	5.1	120.79	3	123.00	119.50	2.1	9,830	0.02%
2021/12/27	7	122.00	7	120.21	122.00	0	9,900	0.00%
2021/12/24	4.1	119.88	2	120.50	119.00	2.1	9,939	0.02%
2021/12/23	2	120.50	2	121.50	120.50	0	10,006	0.00%
2021/12/22	15	122.00	17	121.79	123.00	-2	10,098	-0.02%
2021/12/21	17	119.94	17	119.21	118.00	0	10,331	0.00%
2021/12/20	7	118.50	6	120.58	119.50	1	10,405	0.01%
2021/12/17	2.1	119.49	2	118.50	119.50	0.1	10,469	0.00%
2021/12/16	4	121.25	4	121.13	122.00	0	10,644	0.00%
2021/12/15	9	119.44	12	117.79	120.00	-3	10,704	-0.03%
2021/12/14	15	117.53	6	118.07	114.50	9	10,686	0.08%
2021/12/13	11.1	124.36	13	122.92	122.50	-1.9	10,672	-0.02%
2021/12/10	7	126.07	5	126.80	125.00	2	10,695	0.02%
2021/12/09	23	130.09	22	129.34	127.00	1	10,708	0.01%
2021/12/08	4	127.75	9	127.83	128.00	-5	10,699	-0.05%
2021/12/07	9.1	128.55	5	131.00	124.50	4.1	10,757	0.04%
2021/12/06	20	130.60	6	129.25	129.00	14	10,831	0.13%
2021/12/03	57	130.90	55	130.67	129.00	2	10,841	0.02%
2021/12/02	9	126.44	0	0.00	123.00	9	10,842	0.08%
2021/12/01	17	123.91	17	123.94	125.50	0	10,958	0.00%
2021/11/30	16	124.09	22	122.91	124.50	-6	11,025	-0.05%
2021/11/29	25	120.58	21	118.83	120.50	4	11,128	0.04%
2021/11/26	22	122.93	17	126.21	120.50	5	11,412	0.04%
2021/11/25	13	128.27	14	130.54	127.00	-1	11,529	-0.01%
2021/11/24	24	127.46	25	129.60	127.00	-1	11,797	-0.01%
2021/11/23	20	134.53	33.2	134.91	131.50	-13.2	11,998	-0.11%
2021/11/22	24	140.31	59	140.85	136.50	-35	12,312	-0.28%
2021/11/19	105	143.93	64	148.21	140.00	41	12,403	0.33%	大買/
2021/11/18	49.2	145.97	43	145.01	140.50	6.2	12,142	0.05%
2021/11/17	17	141.32	29	141.48	146.00	-12	11,811	-0.10%
2021/11/16	28	134.82	22	136.36	133.00	6	11,601	0.05%
2021/11/15	40	138.65	46	138.27	136.50	-6	11,555	-0.05%
2021/11/12	41	134.15	34	134.42	135.50	7	11,433	0.06%
2021/11/11	17.1	131.74	10	132.55	130.00	7.1	11,328	0.06%
2021/11/10	39	133.85	60	133.03	133.50	-21	11,322	-0.19%
2021/11/09	69	135.11	68	135.71	131.50	1	11,337	0.01%
2021/11/08	35	132.64	13	133.88	133.00	22	11,167	0.20%
2021/11/05	29	132.78	40	133.06	132.00	-11	11,161	-0.10%
2021/11/04	46	133.84	30	136.55	131.50	16	11,251	0.14%
2021/11/03	12	134.92	17	134.79	134.50	-5	11,166	-0.04%
2021/11/02	70	143.38	69	141.35	136.00	1	11,109	0.01%
2021/11/01	44	137.82	88	136.39	144.00	-44	10,651	-0.41%
2021/10/29	143	133.11	150	132.58	131.00	-7	10,290	-0.07%	大買/大賣/
2021/10/28	114	133.32	92	137.18	130.00	22	10,005	0.22%	大買/
2021/10/27	107	136.09	111	137.25	134.50	-4	9,699	-0.04%	大買/大賣/
2021/10/26	128	135.64	126	136.77	134.50	2	9,469	0.02%	大買/大賣/
2021/10/25	155	138.52	112.1	138.42	137.00	42.9	8,971	0.48%	大買/大賣/
2021/10/22	118.1	128.34	123	128.65	134.00	-4.9	8,461	-0.06%	大買/大賣/
2021/10/21	60	121.72	50	121.73	122.00	10	7,869	0.13%
2021/10/20	46	118.10	87	120.49	118.00	-41	7,514	-0.55%
2021/10/19	49	110.93	46	110.79	112.00	3	7,180	0.04%
2021/10/18	12	109.75	20	111.20	112.00	-8	7,079	-0.11%
2021/10/15	29	110.17	31	111.29	112.00	-2	6,992	-0.03%
2021/10/14	114	118.07	98	112.69	109.50	16	6,722	0.24%	大買/
2021/10/13	43	116.49	84.2	116.37	121.50	-41.2	6,313	-0.65%
2021/10/12	44	111.99	17	115.41	110.50	27	5,951	0.45%
2021/10/08	36	110.94	17	110.68	109.00	19	5,702	0.33%
2021/10/07	4	103.75	7	105.14	109.50	-3	5,567	-0.05%
2021/10/06	9	101.64	22	101.30	99.90	-13	5,618	-0.23%
2021/10/05	7	101.00	12	101.42	106.00	-5	5,635	-0.09%
2021/10/04	4	106.88	16	104.06	102.50	-12	5,575	-0.22%
2021/10/01	19	107.37	11	106.45	106.00	8	5,494	0.15%
2021/09/30	22	109.55	16	108.94	112.00	6	5,447	0.11%
2021/09/29	11.1	108.73	14	109.54	107.00	-2.9	5,394	-0.05%
2021/09/28	27	115.69	26	115.54	114.50	1	5,326	0.02%
2021/09/27	18	112.89	17	112.21	110.50	1	5,060	0.02%
2021/09/24	12	107.08	12	105.83	105.00	0	4,970	0.00%
2021/09/23	72	105.64	60	105.25	105.00	12	4,911	0.24%
2021/09/22	25	102.72	28	102.88	106.50	-3	4,779	-0.06%
2021/09/17	9	97.02	2	96.90	97.10	7	4,789	0.15%
2021/09/16	9	98.87	5	99.30	97.00	4	4,817	0.08%
2021/09/15	5	100.30	20	100.02	98.00	-15	4,784	-0.31%
2021/09/14	16	102.28	8	104.38	101.50	8	4,744	0.17%
2021/09/13	22	104.61	23	105.00	106.00	-1	4,713	-0.02%
2021/09/10	13	103.35	6	102.83	103.50	7	4,656	0.15%
2021/09/09	13	108.19	11	109.59	109.00	2	4,558	0.04%
2021/09/08	3	111.83	10	110.90	107.50	-7	4,446	-0.16%
2021/09/07	16	114.41	19	113.32	112.50	-3	4,405	-0.07%
2021/09/06	20.1	114.57	21	114.90	119.00	-0.9	4,258	-0.02%
2021/09/03	13	114.92	17.1	112.47	111.50	-4.1	4,109	-0.10%
2021/09/02	19.1	116.50	21	115.02	116.00	-1.9	4,009	-0.05%
2021/09/01	40	119.20	32	118.92	114.00	8	3,853	0.21%
2021/08/31	22	115.52	26	115.28	121.00	-4	3,494	-0.12%
2021/08/30	41	117.09	45	117.28	115.00	-4	3,323	-0.12%
2021/08/27	44	112.90	48	113.51	119.00	-4	2,995	-0.13%
2021/08/26	48	112.82	52	115.64	116.50	-4	2,724	-0.15%
2021/08/25	30	103.27	20.3	104.02	106.00	9.8	2,343	0.42%
2021/08/24	16	92.97	13	93.63	96.50	3	2,190	0.14%
2021/08/23	0	0.00	1	87.50	87.80	-1	2,105	-0.05%
2021/08/20	3	86.87	1	86.90	86.20	2	2,092	0.10%
2021/08/19	3	90.27	2	90.80	90.10	1	2,048	0.05%
2021/08/18	5	87.84	6	89.45	91.10	-1	2,022	-0.05%
2021/08/17	3.2	88.38	5	87.44	85.80	-1.9	1,996	-0.09%
2021/08/16	10	88.91	7	86.56	87.50	3	1,954	0.15%
2021/08/13	19	91.25	21.5	92.18	93.00	-2.5	1,859	-0.14%
2021/08/12	16.6	92.41	6	90.84	86.80	10.6	1,742	0.61%
2021/08/11	11.1	95.96	20	94.51	94.60	-8.9	1,670	-0.53%
2021/08/10	23	96.65	19	96.74	97.20	4	1,586	0.25%
2021/08/09	14	93.96	23	93.42	93.30	-9	1,432	-0.63%
2021/08/06	13	92.43	14.1	93.01	94.00	-1.1	1,396	-0.08%
2021/08/05	4	90.73	4.3	91.58	90.50	-0.3	1,349	-0.02%
2021/08/04	12.1	90.09	6	89.43	88.80	6.1	1,345	0.45%
2021/08/03	0.4	87.20	0	0.00	89.10	0.4	1,317	0.03%
2021/08/02	1	85.40	2	85.85	86.80	-1	1,308	-0.08%
2021/07/29	2	85.25	1	83.70	83.60	1	1,337	0.07%
2021/07/26	0	0.00	2	81.00	80.40	-2	1,320	-0.15%
2021/07/23	2	81.55	0	0.00	81.50	2	1,331	0.15%
2021/07/21	0	0.00	1	78.70	77.10	-1	1,359	-0.07%
2021/07/20	2	78.50	1	79.70	78.90	1	1,376	0.07%
2021/07/19	1	81.60	2	81.00	80.80	-1	1,388	-0.07%
2021/07/15	1	81.80	2	82.70	82.20	-1	1,461	-0.07%
2021/07/14	0	0.00	2	84.45	82.10	-2	1,500	-0.13%
2021/07/13	9	91.91	6	91.37	88.20	3	1,505	0.20%
2021/07/12	6	95.02	15	90.89	98.00	-9	1,470	-0.61%
2021/07/08	3	90.20	1	91.40	89.00	2	1,495	0.13%
2021/07/07	1	88.70	1	89.80	88.40	0	1,520	0.00%
2021/07/06	5	91.68	30	92.08	89.90	-25	1,558	-1.60%
2021/07/05	11	91.95	5	92.68	92.00	6	1,579	0.38%
2021/07/02	21	90.89	3	90.07	88.80	18	1,633	1.10%
2021/07/01	3	91.43	1	92.60	87.80	2	1,706	0.12%
2021/06/29	6	90.37	3	92.93	89.60	3	1,854	0.16%
2021/06/28	20	91.27	12	91.87	90.90	8	1,934	0.41%
2021/06/25	13	82.63	3	86.03	87.80	10	1,971	0.51%
2021/06/24	1	80.20	0	0.00	79.90	1	1,974	0.05%
2021/06/23	0.1	77.56	0	0.00	77.80	0.1	2,016	0.00%
2021/06/22	0	0.00	2	76.30	75.80	-2	2,091	-0.10%
2021/06/21	0	0.00	8	76.58	75.80	-8	2,198	-0.36%
2021/06/10	1	77.10	1	76.90	76.90	0	2,833	0.00%
2021/06/09	1	76.00	3	76.00	75.70	-2	2,835	-0.07%
2021/06/03	0	0.00	4	77.70	76.60	-4	2,884	-0.14%
2021/06/01	5	76.92	1	76.80	76.50	4	2,916	0.14%
2021/05/31	0	0.00	1	75.10	74.80	-1	2,893	-0.03%
2021/05/28	0	0.00	2	75.30	74.60	-2	2,899	-0.07%
2021/05/27	2	74.50	0	0.00	74.50	2	2,904	0.07%
2021/05/26	1	74.90	0	0.00	74.00	1	2,913	0.03%
2021/05/25	1	74.00	0	0.00	73.20	1	2,917	0.03%
2021/05/20	1.1	68.43	1	69.10	68.40	0.1	3,034	0.00%
2021/05/13	1	70.40	1	71.50	69.90	0	3,142	0.00%
2021/05/12	0	0.00	1	71.90	70.00	-1	3,182	-0.03%
2021/05/11	0	0.00	8	72.60	71.80	-8	3,155	-0.25%
2021/05/10	1	78.20	0	0.00	78.50	1	3,139	0.03%
2021/05/07	3	79.70	3	80.87	80.60	0	3,147	0.00%
2021/05/04	1	76.90	1	75.70	76.90	0	3,089	0.00%
2021/05/03	1	84.10	0	0.00	79.70	1	3,051	0.03%
2021/04/28	2	87.30	1	85.70	87.30	1	3,019	0.03%
2021/04/26	3	87.87	6	87.47	87.10	-3	2,977	-0.10%
2021/04/23	15	86.13	0	0.00	86.20	15	2,953	0.51%
2021/04/22	6	87.63	18	85.54	84.10	-12	2,935	-0.41%
2021/04/21	13	91.16	7	89.50	89.50	6	2,892	0.21%
2021/04/20	6	89.10	11	90.25	91.60	-5	2,845	-0.18%
2021/04/19	4	88.20	2	89.60	88.60	2	2,794	0.07%
2021/04/16	11	90.67	2	88.35	89.40	9	2,749	0.33%
2021/04/15	1	83.50	1	83.80	86.40	0	2,688	0.00%
2021/04/13	0	0.00	8	86.19	85.50	-8	2,604	-0.31%
2021/04/12	2	89.45	6	86.87	85.50	-4	2,574	-0.16%
2021/04/09	3	89.07	2	90.10	87.70	1	2,535	0.04%
2021/04/08	11	91.65	4	93.50	90.10	7	2,495	0.28%
2021/04/07	6	92.80	4	93.38	92.60	2	2,394	0.08%
2021/04/06	1	90.00	1	91.10	86.70	0	2,328	0.00%
2021/04/01	8	93.16	17	92.72	89.60	-9	2,270	-0.40%
2021/03/31	6	88.53	9	88.03	87.30	-3	2,131	-0.14%
2021/03/30	21	84.62	24.2	84.16	84.00	-3.2	1,987	-0.16%
2021/03/29	6.2	79.93	2	80.00	80.00	4.2	1,842	0.23%
2021/03/26	16	79.14	8	78.93	79.80	8	1,793	0.45%
2021/03/25	5	78.84	3	78.93	77.30	2	1,737	0.12%
2021/03/24	12	82.01	10	81.23	81.40	2	1,664	0.12%
2021/03/23	49	87.62	48	86.02	82.70	1	1,556	0.06%
2021/03/22	41	87.04	44	88.35	91.70	-3	1,235	-0.24%
2021/03/19	16	80.93	19	81.81	83.40	-3	1,158	-0.26%
2021/03/18	3	75.40	2	73.00	75.90	1	1,032	0.10%
2021/03/17	2	68.50	1	69.10	69.00	1	959	0.10%
2021/03/16	3	70.23	2	69.30	68.20	1	949	0.11%
2021/03/11	0	0.00	3	66.47	66.40	-3	883	-0.34%
2021/03/10	6	67.28	7	66.26	65.70	-1	870	-0.11%
2021/03/05	9	64.89	10	64.81	62.50	-1	836	-0.12%
2021/03/02	1	62.70	0	0.00	63.20	1	821	0.12%
2021/02/26	1	65.70	1	65.30	64.90	0	818	0.00%
2021/02/25	1	65.20	0	0.00	65.20	1	802	0.12%
2021/02/24	3	69.37	4	67.75	66.80	-1	791	-0.13%
2021/02/22	2	69.75	8	67.85	70.90	-6	731	-0.82%
2021/02/19	11	62.95	19	64.15	65.70	-8	630	-1.27%
2021/02/18	3	58.40	43	60.23	59.80	-40	565	-7.07%
2021/02/17	1	56.50	0	0.00	55.00	1	542	0.18%
2021/02/05	3	58.13	7	59.64	57.50	-4	597	-0.67%
2021/02/04	12	58.62	5	58.66	59.10	7	606	1.16%
2021/02/03	1	58.50	19	59.48	59.60	-18	567	-3.17%
2021/02/01	4	55.50	4	53.70	53.10	0	509	0.00%
2021/01/29	19	55.69	4	56.50	54.40	15	504	2.98%
2021/01/15	1	57.60	0	0.00	57.20	1	475	0.21%
2021/01/14	10	58.70	0	0.00	58.70	10	472	2.12%
2021/01/13	2	58.10	0	0.00	58.10	2	469	0.43%
2021/01/06	1	58.60	0	0.00	58.70	1	456	0.22%
2021/01/05	1	60.40	0	0.00	60.40	1	451	0.22%
2020/12/31	13	61.02	1	62.00	60.70	12	442	2.71%
2020/12/29	2	63.00	10	61.50	61.00	-8	437	-1.83%
2020/12/28	0	0.00	3	59.83	59.20	-3	412	-0.73%
2020/12/25	1	58.10	1	58.30	58.00	0	409	0.00%
2020/12/21	3	58.93	0	0.00	58.60	3	405	0.74%
2020/12/17	0	0.00	1	59.50	58.50	-1	394	-0.25%
2020/12/15	1	57.40	0	0.00	56.30	1	387	0.26%
2020/12/09	1	61.50	1	61.50	60.60	0	379	0.00%
2020/12/07	0	0.00	1	58.90	59.10	-1	367	-0.27%
2020/12/02	1	60.90	1	59.50	61.10	0	356	0.00%
2020/12/01	1	58.90	6	59.07	59.10	-5	348	-1.43%
2020/11/30	5	60.04	0	0.00	59.70	5	353	1.42%
2020/11/27	6	61.10	3	61.23	61.00	3	349	0.86%
2020/11/26	8	60.00	0	0.00	60.00	8	324	2.46%
2020/11/25	0	0.00	1	59.80	59.00	-1	321	-0.31%
2020/11/24	8	58.44	0	0.00	58.20	8	313	2.55%
2020/11/23	0	0.00	2	59.90	59.30	-2	311	-0.64%
2020/11/18	6	58.77	0	0.00	58.90	6	308	1.94%
2020/11/17	9	58.10	0	0.00	57.80	9	305	2.94%
2020/11/13	24	61.49	24	61.85	61.60	0	300	0.00%
2020/11/12	0	0.00	1	59.90	59.90	-1	241	-0.41%
2020/10/29	1	52.20	0	0.00	52.40	1	241	0.41%
2020/10/27	0	0.00	1	53.60	53.50	-1	239	-0.42%
2020/10/23	1	54.90	0	0.00	54.50	1	248	0.40%
2020/09/24	0	0.00	1	55.20	55.30	-1	465	-0.21%
2020/09/22	1	57.70	0	0.00	57.50	1	508	0.20%
2020/09/15	0	0.00	1	60.00	59.70	-1	571	-0.18%
2020/09/14	0	0.00	1	58.70	58.50	-1	591	-0.17%
2020/09/11	0	0.00	1	57.20	57.00	-1	601	-0.17%
2020/09/08	0	0.00	7	59.60	59.40	-7	698	-1.00%
2020/09/07	1	60.10	0	0.00	59.00	1	703	0.14%
2020/09/04	0	0.00	1	59.50	59.60	-1	713	-0.14%
2020/09/03	2	60.70	0	0.00	59.50	2	720	0.28%
2020/09/02	0	0.00	1	60.00	60.50	-1	725	-0.14%
2020/08/31	8	59.45	0	0.00	59.30	8	774	1.03%
2020/08/21	0	0.00	2	57.90	57.60	-2	807	-0.25%
2020/08/20	1	55.60	1	54.00	55.10	0	819	0.00%
2020/07/29	1	60.30	0	0.00	61.40	1	941	0.11%
2020/07/27	1	63.20	0	0.00	62.60	1	940	0.11%
2020/07/24	1	66.50	0	0.00	64.90	1	948	0.11%
2020/07/21	0	0.00	2	68.70	67.80	-2	949	-0.21%
2020/07/17	3	65.67	1	65.60	65.30	2	956	0.21%
2020/07/15	0	0.00	2	68.20	66.60	-2	964	-0.21%
2020/07/14	0	0.00	1	67.80	67.70	-1	981	-0.10%
2020/07/13	0	0.00	1	69.30	68.50	-1	996	-0.10%
2020/07/10	2	67.80	0	0.00	67.60	2	1,040	0.19%
2020/07/09	5	71.10	6	70.83	70.20	-1	1,045	-0.10%
2020/07/08	3	71.90	5	72.44	71.40	-2	1,038	-0.19%
2020/07/07	13	72.19	3	71.83	70.50	10	1,027	0.97%
2020/07/06	0	0.00	1	69.80	69.70	-1	983	-0.10%
2020/07/03	0	0.00	2	69.70	69.90	-2	969	-0.21%
2020/07/02	1	68.30	3	68.43	68.80	-2	961	-0.21%
2020/07/01	4	67.55	4	68.18	67.80	0	952	0.00%
2020/06/30	0	0.00	6	65.90	65.60	-6	925	-0.65%
2020/06/29	5	63.90	0	0.00	64.00	5	922	0.54%
2020/06/24	1	66.00	1	65.80	65.90	0	914	0.00%
2020/06/23	4	67.00	8	68.14	66.10	-4	910	-0.44%
2020/06/22	1	66.10	1	66.90	66.00	0	885	0.00%
2020/06/19	7	67.10	8	67.00	66.10	-1	885	-0.11%
2020/06/17	18	66.09	28	66.55	65.10	-10	861	-1.16%
2020/06/16	1	62.70	10	64.53	63.50	-9	805	-1.12%
2020/06/15	1	62.40	2	63.05	62.40	-1	807	-0.12%
2020/06/12	0	0.00	1	59.50	61.10	-1	811	-0.12%
2020/06/11	3	62.20	0	0.00	61.60	3	837	0.36%
2020/06/10	0	0.00	2	65.20	64.40	-2	852	-0.23%
2020/06/09	0	0.00	1	64.90	63.90	-1	862	-0.12%
2020/06/08	22	64.83	3	64.67	64.40	19	879	2.16%
2020/06/05	3	65.33	17	64.60	66.30	-14	857	-1.63%
2020/06/04	1	62.30	1	63.20	62.10	0	839	0.00%
2020/06/03	0	0.00	1	62.50	62.60	-1	843	-0.12%
2020/06/02	1	61.50	1	63.00	61.50	0	837	0.00%
2020/06/01	3	61.43	0	0.00	61.40	3	829	0.36%
2020/05/29	1	60.50	0	0.00	60.50	1	828	0.12%
2020/05/27	4	62.33	8	63.89	62.10	-4	829	-0.48%
2020/05/26	0	0.00	2	61.90	61.30	-2	824	-0.24%
2020/05/25	0	0.00	2	60.00	60.90	-2	821	-0.24%
2020/05/22	8	60.15	0	0.00	59.30	8	820	0.98%
2020/05/21	0	0.00	1.4	61.61	62.00	-1.4	820	-0.17%
2020/05/20	0	0.00	2	59.85	59.90	-2	843	-0.24%
2020/05/19	1	58.50	0	0.00	59.00	1	850	0.12%
2020/05/18	1	59.10	2	58.00	58.00	-1	860	-0.12%
2020/05/15	0	0.00	3	59.60	59.00	-3	861	-0.35%
2020/05/14	7	60.14	1	59.40	59.30	6	862	0.70%
2020/05/11	0	0.00	1	61.90	62.60	-1	869	-0.11%
2020/05/08	14	62.56	2	63.95	62.20	12	866	1.39%
2020/05/07	3	64.40	1	64.70	64.10	2	854	0.23%
2020/05/06	9	62.03	12	63.21	64.80	-3	825	-0.36%
2020/05/05	0	0.00	1	58.60	59.00	-1	776	-0.13%
2020/04/30	4	60.38	3	59.90	59.80	1	786	0.13%
2020/04/29	3	59.63	2	59.40	59.00	1	790	0.13%
2020/04/28	2	58.00	0	0.00	58.20	2	783	0.26%
2020/04/27	1	59.40	0	0.00	58.20	1	795	0.13%
2020/04/24	1	57.20	0	0.00	57.00	1	788	0.13%
2020/04/23	2	57.30	0	0.00	57.30	2	788	0.25%
2020/04/22	2	55.35	4	56.48	57.20	-2	786	-0.25%
2020/04/20	1	58.10	1	57.50	58.20	0	769	0.00%
2020/04/17	1	60.70	1	58.20	58.60	0	765	0.00%
2020/04/16	1	57.10	2	57.75	58.60	-1	750	-0.13%
2020/04/15	7	57.13	5.2	58.49	58.70	1.8	743	0.24%
2020/04/14	1	53.70	9	53.81	55.50	-8	696	-1.15%
2020/04/13	0	0.00	1	51.90	50.50	-1	690	-0.14%
2020/04/10	1	50.10	6	51.72	51.60	-5	699	-0.71%
2020/04/09	1	53.80	0	0.00	52.10	1	707	0.14%
2020/04/08	0	0.00	3	52.90	53.00	-3	717	-0.42%
2020/04/07	6	51.93	0.4	53.20	51.80	5.6	725	0.78%
2020/04/06	0	0.00	1	46.10	50.20	-1	751	-0.13%
2020/04/01	1	45.50	0	0.00	45.70	1	865	0.12%
2020/03/27	0	0.00	2	44.85	43.60	-2	982	-0.20%
2020/03/26	10	42.19	0	0.00	43.00	10	1,015	0.98%
2020/03/25	1	42.00	23	42.42	42.75	-22	1,018	-2.16%
2020/03/24	0	0.00	10	39.80	38.95	-10	1,019	-0.98%
2020/03/20	1	38.35	38	39.95	40.10	-37	1,038	-3.56%
2020/03/18	1	46.30	0	0.00	42.60	1	1,069	0.09%
2020/03/17	1	46.00	0	0.00	45.45	1	1,140	0.09%
2020/03/16	1	51.40	0	0.00	50.50	1	1,110	0.09%
2020/03/13	1	55.50	7	55.50	56.10	-6	1,089	-0.55%
2020/03/12	5	61.90	5	61.70	61.60	0	1,077	0.00%
2020/03/10	0	0.00	2	68.20	72.00	-2	1,072	-0.19%
2020/03/09	1	70.90	0	0.00	70.00	1	1,064	0.09%
2020/03/06	4	74.30	1	74.30	74.20	3	1,057	0.28%
2020/03/05	1	75.30	1	74.60	75.20	0	1,064	0.00%
2020/03/03	2	73.20	2	73.50	73.60	0	1,057	0.00%
2020/02/26	1	75.30	3	74.37	74.90	-2	1,043	-0.19%
2020/02/25	0.2	74.00	1	73.70	74.40	-0.8	1,041	-0.08%
2020/02/24	5	74.10	0.2	76.00	74.70	4.8	1,053	0.46%
2020/02/21	4	77.03	5	76.84	76.20	-1	1,057	-0.09%
2020/02/20	1	75.40	0	0.00	75.30	1	1,032	0.10%
2020/02/19	1	73.10	1.3	73.68	74.80	-0.3	1,024	-0.03%
2020/02/18	1	72.50	4	72.93	73.20	-3	1,015	-0.30%
2020/02/17	2	71.20	1	72.30	72.30	1	1,014	0.10%
2020/02/14	1	73.70	2	73.25	73.20	-1	1,013	-0.10%
2020/02/12	2	72.40	0	0.00	72.50	2	1,019	0.20%
2020/02/10	0	0.00	1	69.50	69.70	-1	1,031	-0.10%
2020/02/06	11	72.14	1	71.90	72.10	10	1,050	0.95%
2020/02/05	2	72.40	1	72.40	71.30	1	1,051	0.10%
2020/01/31	1	71.70	0	0.00	71.30	1	1,051	0.10%
2020/01/30	8	71.55	6	70.90	70.90	2	1,054	0.19%
2020/01/20	1	78.70	5	78.90	78.50	-4	1,049	-0.38%
2020/01/16	1	78.50	1	79.00	79.00	0	1,072	0.00%
2020/01/10	2	78.70	2	78.60	77.40	0	1,102	0.00%
2020/01/09	1	78.50	6	78.90	77.90	-5	1,103	-0.45%
2020/01/08	0	0.00	5	78.02	77.30	-5	1,100	-0.45%
2020/01/06	1	80.50	1	81.20	79.90	0	1,110	0.00%
2020/01/03	5	82.48	0	0.00	82.20	5	1,106	0.45%
2019/12/31	2	83.90	0	0.00	83.60	2	1,088	0.18%
2019/12/30	17	85.50	31	86.51	85.00	-14	1,083	-1.29%
2019/12/27	41	87.05	21	88.62	85.40	20	1,050	1.90%
2019/12/26	12	85.17	13	85.38	85.90	-1	939	-0.11%
2019/12/25	0	0.00	1	82.30	82.00	-1	848	-0.12%
2019/12/24	2	81.55	1	82.20	81.40	1	858	0.12%
2019/12/23	1	82.00	5	83.28	81.30	-4	864	-0.46%
2019/12/20	0	0.00	2	81.60	81.20	-2	851	-0.23%
2019/12/19	1	81.40	0	0.00	80.70	1	855	0.12%
2019/12/17	1	81.80	1	82.50	81.60	0	871	0.00%
2019/12/13	11	79.68	4	80.63	81.00	7	841	0.83%
2019/12/12	29	82.96	21	82.50	81.10	8	820	0.97%
2019/12/10	1	78.50	22	78.58	78.20	-21	746	-2.81%
2019/12/09	4	80.63	4	80.33	79.50	0	755	0.00%
2019/12/06	0	0.00	1	80.00	79.50	-1	761	-0.13%
2019/12/05	3	80.97	7	81.67	80.60	-4	763	-0.52%
2019/12/04	0	0.00	1	78.40	78.50	-1	763	-0.13%
2019/11/26	2	78.70	2	78.30	78.20	0	864	0.00%
2019/11/25	1	78.20	0	0.00	78.10	1	878	0.11%
2019/11/22	1	78.20	1	77.90	77.70	0	884	0.00%
2019/11/21	4	76.48	4	77.38	78.00	0	890	0.00%
2019/11/20	1	75.80	6	77.60	77.40	-5	884	-0.57%
2019/11/19	0	0.00	3	76.40	76.00	-3	914	-0.33%
2019/11/15	3	75.30	3	74.50	75.50	0	931	0.00%
2019/11/14	2	74.30	1	75.30	74.60	1	949	0.11%
2019/11/13	1	74.80	0	0.00	74.80	1	960	0.10%
2019/11/12	4	74.00	3	74.43	75.00	1	969	0.10%
2019/11/11	2	75.00	5	74.70	74.50	-3	970	-0.31%
2019/11/08	15	78.89	10	77.50	77.50	5	974	0.51%
2019/11/07	1	79.20	0	0.00	79.20	1	980	0.10%
2019/11/05	3	82.50	4	81.30	81.20	-1	1,018	-0.10%
2019/11/01	3	79.63	6	80.67	81.00	-3	1,048	-0.29%
2019/10/31	9	80.04	8	79.81	79.30	1	1,055	0.09%
2019/10/30	2	81.05	0	0.00	80.90	2	1,059	0.19%
2019/10/29	5	80.10	0	0.00	80.40	5	1,074	0.47%
2019/10/28	0.2	81.50	0	0.00	81.30	0.2	1,108	0.02%
2019/10/25	3	83.37	3.3	83.20	82.90	-0.3	1,150	-0.03%
2019/10/24	5	83.58	5	84.12	84.50	0	1,163	0.00%
2019/10/23	2	82.10	10	82.55	82.50	-8	1,170	-0.68%
2019/10/18	29	83.61	6	82.87	82.20	23	1,230	1.87%
2019/10/16	1	81.30	0	0.00	80.90	1	1,245	0.08%
2019/10/14	3	80.50	4	82.03	82.20	-1	1,329	-0.08%
2019/10/09	3	79.40	0	0.00	79.50	3	1,340	0.22%
2019/10/08	8	80.59	3	80.90	80.20	5	1,372	0.36%
2019/10/07	3	80.67	0	0.00	80.40	3	1,426	0.21%
2019/10/04	1	80.70	0	0.00	80.60	1	1,437	0.07%
2019/10/01	0	0.00	1	82.20	82.30	-1	1,505	-0.07%
2019/09/27	2	81.55	25	80.79	80.80	-23	1,559	-1.47%
2019/09/26	10	84.30	0	0.00	82.40	10	1,729	0.58%
2019/09/25	2	84.25	0.3	84.20	84.40	1.7	1,757	0.10%
2019/09/24	0	0.00	1.2	86.83	86.50	-1.2	1,796	-0.07%
2019/09/23	0	0.00	2	86.00	87.00	-2	1,800	-0.11%
2019/09/18	1	86.20	0	0.00	86.50	1	1,834	0.05%
2019/09/11	1	85.90	1	85.20	85.30	0	1,964	0.00%
2019/09/10	0.1	84.30	0	0.00	83.90	0.1	1,977	0.01%
2019/09/09	0	0.00	2	86.40	85.20	-2	1,980	-0.10%
2019/09/06	0	0.00	3	87.77	87.00	-3	2,000	-0.15%
2019/09/05	2	88.40	1	88.00	87.40	1	2,120	0.05%
2019/09/04	1	86.40	0	0.00	87.10	1	2,130	0.05%
2019/09/03	5	86.98	5	86.62	86.30	0	2,179	0.00%
2019/09/02	2	84.30	5	85.50	86.30	-3	2,184	-0.14%
2019/08/30	1	84.50	2	85.30	84.60	-1	2,210	-0.05%
2019/08/29	15	84.51	16	85.82	83.60	-1	2,241	-0.04%
2019/08/28	7	84.83	0	0.00	85.10	7	2,308	0.30%
2019/08/26	1	81.70	1	82.50	81.80	0	2,496	0.00%
2019/08/23	2	85.50	10	85.21	84.40	-8	2,510	-0.32%
2019/08/22	10	85.44	3	85.73	85.30	7	2,522	0.28%
2019/08/20	1	83.70	0	0.00	84.00	1	2,526	0.04%
2019/08/19	3	83.20	5	83.14	83.20	-2	2,567	-0.08%
2019/08/16	2	81.55	2	83.00	82.60	0	2,582	0.00%
2019/08/14	1	81.60	0	0.00	81.50	1	2,640	0.04%
2019/08/13	1	80.20	1	80.60	81.00	0	2,662	0.00%
2019/08/12	1	82.80	0	0.00	82.60	1	2,694	0.04%
2019/08/08	6	82.57	8.2	82.63	82.50	-2.2	2,713	-0.08%
2019/08/07	3	82.20	2	81.55	80.20	1	2,737	0.04%
2019/08/06	9	80.71	10	79.62	83.40	-1	2,789	-0.04%
2019/08/05	1	81.20	2	84.40	81.20	-1	2,828	-0.04%
2019/08/02	4	86.25	0	85.80	85.80	4	2,899	0.14%
2019/08/01	1	88.20	1	87.50	87.60	0	2,986	0.00%
2019/07/31	3	88.07	3	87.43	88.60	0	3,018	0.00%
2019/07/30	15	88.25	11	88.01	87.60	4	3,061	0.13%
2019/07/29	9	91.77	13	91.88	90.90	-4	3,117	-0.13%
2019/07/26	0	0.00	9	94.48	94.10	-9	3,228	-0.28%
2019/07/25	3	95.83	2	96.00	95.20	1	3,240	0.03%
2019/07/24	9	95.52	3	96.17	96.00	6	3,256	0.18%
2019/07/23	12	95.08	2	95.40	94.90	10	3,290	0.30%
2019/07/19	4	95.95	3	95.73	96.20	1	3,392	0.03%
2019/07/18	11	96.39	2	99.25	95.00	9	3,484	0.26%
2019/07/17	11	100.90	15	101.07	99.10	-4	3,520	-0.11%
2019/07/16	9	101.43	33	101.62	102.50	-24	3,537	-0.68%
2019/07/15	33	100.23	14	100.81	99.70	19	3,569	0.53%
2019/07/12	24	99.80	14	99.04	99.90	10	3,658	0.27%
2019/07/11	11	99.54	11	100.22	98.00	0	3,746	0.00%
2019/07/10	10	98.14	20	98.12	98.00	-10	3,848	-0.26%
2019/07/09	15	97.81	11	97.83	98.10	4	3,900	0.10%
2019/07/08	18	99.37	24	98.41	98.20	-6	3,971	-0.15%
2019/07/05	39	101.32	27	100.33	100.00	12	4,079	0.29%
2019/07/04	19	101.11	18	102.11	101.00	1	4,273	0.02%
2019/07/03	49	102.12	51	101.77	101.00	-2	4,250	-0.05%
2019/07/02	8	97.25	6	95.93	97.50	2	4,181	0.05%
2019/07/01	21	95.44	9	95.42	94.50	12	4,230	0.28%
2019/06/28	1	92.40	9	92.90	92.70	-8	4,313	-0.19%
2019/06/27	7	94.26	10	94.37	93.40	-3	4,701	-0.06%
2019/06/26	12	91.89	10	92.30	92.00	2	4,768	0.04%
2019/06/25	8	91.79	14	92.30	91.70	-6	4,955	-0.12%
2019/06/24	0	0.00	1	93.50	93.90	-1	5,059	-0.02%
2019/06/21	20	93.49	12	95.18	93.10	8	5,233	0.15%
2019/06/20	13	94.43	3	95.10	96.00	10	5,360	0.19%
2019/06/19	5	93.72	4	93.65	93.70	1	5,531	0.02%
2019/06/18	2	92.10	0	0.00	91.70	2	5,736	0.03%
2019/06/14	1	92.80	2	92.80	92.20	-1	6,285	-0.02%
2019/06/13	6	94.62	6	95.00	93.00	0	6,533	0.00%
2019/06/11	2	92.05	1	91.70	91.50	1	7,475	0.01%
2019/06/10	0	0.00	4	92.43	92.00	-4	7,718	-0.05%
2019/06/06	3	88.57	3	89.40	90.00	0	7,860	0.00%
2019/06/05	15	90.19	18	91.30	89.60	-3	7,841	-0.04%
2019/06/04	18	91.09	18	91.76	89.40	0	7,829	0.00%
2019/06/03	4	88.55	2	89.05	89.40	2	7,783	0.03%
2019/05/31	32	91.75	45	92.08	90.20	-13	7,800	-0.17%
2019/05/30	6	86.83	3	87.27	86.50	3	7,816	0.04%
2019/05/29	4	86.13	5	86.60	86.50	-1	7,830	-0.01%
2019/05/28	2	87.35	2	87.90	87.10	0	7,848	0.00%
2019/05/27	1	87.30	3	87.10	88.00	-2	7,900	-0.03%
2019/05/24	3	87.67	5	88.14	86.70	-2	7,979	-0.03%
2019/05/23	8	86.26	4	86.58	87.10	4	8,178	0.05%
2019/05/22	17	90.21	13	90.35	88.10	4	8,372	0.05%
2019/05/21	17	89.93	19	90.69	90.50	-2	8,408	-0.02%
2019/05/20	2	87.10	5	86.80	87.80	-3	8,474	-0.04%
2019/05/17	8	88.80	6	88.30	87.00	2	8,505	0.02%
2019/05/16	18	90.59	16	90.56	89.50	2	8,500	0.02%
2019/05/15	20	90.65	27	91.21	91.20	-7	8,522	-0.08%
2019/05/14	12	87.94	32	89.24	90.80	-20	8,544	-0.23%
2019/05/13	34	90.56	9	88.08	87.50	25	8,491	0.29%
2019/05/10	13	93.58	33	93.13	92.10	-20	8,443	-0.24%
2019/05/09	51	97.08	35	93.66	92.00	16	8,369	0.19%
2019/05/08	32	100.10	15	100.20	100.50	17	8,294	0.20%
2019/05/07	45	102.58	52	103.45	100.50	-7	8,328	-0.08%
2019/05/06	52	102.31	28	102.79	101.00	24	8,296	0.29%
2019/05/03	19	103.10	36	103.62	106.00	-17	8,246	-0.21%
2019/05/02	13	98.25	0	0.00	96.60	13	8,138	0.16%
2019/04/30	5	96.18	7	96.50	98.20	-2	8,173	-0.02%
2019/04/29	12	99.07	12	101.28	96.10	0	8,280	0.00%
2019/04/26	21	100.65	19	101.02	100.50	2	8,370	0.02%
2019/04/25	43	100.80	41.4	101.22	102.00	1.6	8,373	0.02%
2019/04/24	25	102.62	43	102.19	102.00	-18	8,327	-0.22%
2019/04/23	40	100.56	21	100.29	99.70	19	8,246	0.23%
2019/04/22	20	101.53	45	102.46	103.00	-25	8,220	-0.30%
2019/04/19	40	102.71	15	102.43	100.50	25	8,219	0.30%
2019/04/18	36	105.11	44	104.66	103.00	-8	8,186	-0.10%
2019/04/17	54	105.99	39.3	105.43	107.00	14.7	8,114	0.18%
2019/04/16	47	107.02	38	106.39	106.00	9	7,996	0.11%
2019/04/15	16	113.47	20	113.00	113.50	-4	7,859	-0.05%
2019/04/12	7	115.00	5.3	116.33	112.50	1.7	7,814	0.02%
2019/04/11	17	118.38	12	119.78	115.00	5	7,750	0.06%
2019/04/10	23	117.70	30	118.47	116.00	-7	7,629	-0.09%
2019/04/09	8	113.38	8	114.38	111.50	0	7,397	0.00%
2019/04/08	23	114.96	45	116.09	112.00	-22	7,367	-0.30%
2019/04/03	39	114.08	26	113.50	112.00	13	7,261	0.18%
2019/04/02	24	114.83	23	113.50	113.00	1	7,189	0.01%
2019/04/01	75	118.43	52	118.95	113.00	23	7,057	0.33%
2019/03/29	21	110.83	33	111.14	113.50	-12	6,663	-0.18%
2019/03/28	22	112.20	21	112.90	109.00	1	6,621	0.02%
2019/03/27	38	110.78	68	111.61	110.00	-30	6,447	-0.47%
2019/03/26	44	111.07	32	112.11	111.50	12	6,348	0.19%
2019/03/25	33	108.05	44	107.34	111.00	-11	6,205	-0.18%
2019/03/22	66	111.16	46	110.97	106.50	20	6,051	0.33%
2019/03/21	53	109.45	59	108.37	110.00	-6	5,912	-0.10%
2019/03/20	54	111.44	42	111.07	108.00	12	5,735	0.21%
2019/03/19	52	108.23	43	108.69	109.00	9	5,403	0.17%
2019/03/18	64	110.30	63	110.35	111.50	1	5,199	0.02%
2019/03/15	97	107.05	99	107.72	112.00	-2	4,965	-0.04%
2019/03/14	100	101.27	95	101.74	104.00	5	4,423	0.11%
2019/03/13	27	89.29	34	90.36	94.80	-7	3,957	-0.18%
2019/03/12	13	86.16	23	85.52	86.20	-10	3,691	-0.27%
2019/03/11	5	81.24	0	0.00	80.50	5	3,570	0.14%
2019/03/07	1	82.60	0	0.00	80.70	1	3,754	0.03%
2019/03/06	3	83.73	3	84.17	83.80	0	3,867	0.00%
2019/03/05	32	86.61	39	86.68	84.00	-7	3,883	-0.18%
2019/03/04	2	84.15	2	84.20	83.00	0	3,747	0.00%
2019/02/27	16	83.35	20	83.29	83.80	-4	3,749	-0.11%
2019/02/26	9	85.41	2	87.05	84.60	7	3,799	0.18%
2019/02/25	19	87.74	17	87.56	87.80	2	3,946	0.05%
2019/02/22	43	88.11	30	87.51	87.10	13	3,894	0.33%
2019/02/21	41	87.22	57	86.97	88.60	-16	3,674	-0.44%
2019/02/20	17	81.19	20	81.80	80.60	-3	3,469	-0.09%
2019/02/19	11	80.92	17	81.11	80.60	-6	3,443	-0.17%
2019/02/18	9	78.74	5	79.66	78.50	4	3,378	0.12%
2019/02/15	8	78.81	2	77.85	76.60	6	3,365	0.18%
2019/02/14	7	79.99	4	80.25	79.50	3	3,384	0.09%
2019/02/13	6	79.20	11	78.85	78.60	-5	3,387	-0.15%
2019/02/12	7	76.69	7	76.59	76.60	0	3,367	0.00%
2019/02/11	5	76.00	1	76.00	76.00	4	3,457	0.12%
2019/01/30	14	76.48	13	76.28	76.10	1	3,611	0.03%
2019/01/29	5	77.00	19	77.42	76.00	-14	3,778	-0.37%
2019/01/28	20	77.37	5	77.76	76.90	15	3,823	0.39%
2019/01/25	3	80.10	0	0.00	81.00	3	3,895	0.08%
2019/01/24	8	83.08	7	82.46	80.80	1	3,963	0.03%
2019/01/23	5	82.40	5	83.42	82.80	0	4,024	0.00%
2019/01/22	19	82.69	10	83.26	82.00	9	4,070	0.22%
2019/01/21	7	83.19	16	82.36	84.40	-9	4,091	-0.22%
2019/01/18	21	79.81	25	79.29	79.10	-4	4,078	-0.10%
2019/01/17	6	78.15	5	78.04	74.80	1	4,118	0.02%
2019/01/16	6.1	77.37	4	77.78	77.70	2.1	4,172	0.05%
2019/01/15	10	77.11	7	77.57	77.20	3	4,183	0.07%
2019/01/14	7	76.79	8	77.10	77.40	-1	4,198	-0.02%
2019/01/11	16	76.90	16	77.14	75.30	0	4,223	0.00%
2019/01/10	17	75.88	16	75.93	76.00	1	4,202	0.02%
2019/01/09	5	75.10	4	75.13	74.50	1	4,199	0.02%
2019/01/08	0	0.00	0.1	74.50	72.90	-0.1	4,212	0.00%
2019/01/07	1	71.80	1	72.50	71.80	0	4,253	0.00%
2019/01/04	1	68.30	1	68.50	69.00	0	4,311	0.00%
2019/01/02	10	74.58	4	73.00	72.80	6	4,446	0.13%
2018/12/28	0	0.00	3	73.20	73.20	-3	4,500	-0.07%
2018/12/27	1	74.70	4	73.60	72.70	-3	4,614	-0.07%
2018/12/25	1	72.80	1	73.30	73.80	0	4,850	0.00%
2018/12/24	5	74.78	5	75.24	76.00	0	4,928	0.00%
2018/12/21	2	70.60	9	69.62	74.50	-7	5,173	-0.14%
2018/12/20	1	74.50	1	72.00	73.10	0	5,203	0.00%
2018/12/19	4	77.90	3	77.70	77.10	1	5,247	0.02%
2018/12/18	33	78.57	30	77.74	76.70	3	5,319	0.06%
2018/12/17	39.2	78.93	41	78.11	79.00	-1.8	5,365	-0.03%
2018/12/14	54	77.93	52	78.43	78.10	2	5,397	0.04%
2018/12/13	48	76.30	49	77.25	76.40	-1	5,375	-0.02%
2018/12/12	1	73.90	5	74.52	74.80	-4	5,431	-0.07%
2018/12/11	9	71.63	6	71.42	71.20	3	5,489	0.05%
2018/12/10	6	69.90	6	70.97	70.20	0	5,668	0.00%
2018/12/07	21	72.94	21	73.71	72.90	0	5,780	0.00%
2018/12/06	10	77.62	7	77.70	72.30	3	5,939	0.05%
2018/12/05	6	79.63	7	79.67	79.60	-1	6,149	-0.02%
2018/12/04	13.2	83.69	6	83.50	82.40	7.2	6,228	0.12%
2018/12/03	6	83.25	8	84.24	85.00	-2	6,234	-0.03%
2018/11/30	9	78.09	19	78.25	78.50	-10	6,178	-0.16%
2018/11/29	13	77.38	15	79.48	76.10	-2	6,282	-0.03%
2018/11/28	6	76.52	6	76.98	76.00	0	6,234	0.00%
2018/11/27	24	75.68	24	75.15	76.00	0	6,255	0.00%
2018/11/26	12	73.88	12	74.01	74.00	0	6,356	0.00%
2018/11/23	19.3	75.55	11	74.42	73.30	8.3	6,442	0.13%
2018/11/22	24	77.22	35.2	77.82	77.20	-11.2	6,430	-0.17%
2018/11/21	12.1	73.34	14	74.33	73.50	-2	6,318	-0.03%
2018/11/20	7	71.47	6	72.08	73.40	1	6,351	0.02%
2018/11/19	1	71.70	2	72.10	72.00	-1	6,423	-0.02%
2018/11/16	22	72.03	35	72.34	70.50	-13	6,522	-0.20%
2018/11/15	12	69.37	13.2	70.15	70.80	-1.2	6,590	-0.02%
2018/11/14	20	71.11	5.3	70.68	69.50	14.7	6,826	0.22%
2018/11/13	33	67.43	32	68.38	72.00	1	6,956	0.01%
2018/11/12	19	70.15	13	70.02	69.50	6	6,995	0.09%
2018/11/09	37	71.87	38	72.00	72.50	-1	7,088	-0.01%
2018/11/08	21	73.70	11	73.78	72.80	10	7,161	0.14%
2018/11/07	33	71.85	62	72.22	74.70	-29	7,267	-0.40%
2018/11/06	62	74.60	43	75.40	69.60	19	7,287	0.26%
2018/11/05	24	73.38	24	73.33	73.40	0	7,441	0.00%
2018/11/02	13	72.62	3	72.10	72.00	10	7,499	0.13%
2018/11/01	14	65.78	12	68.46	69.50	2	7,554	0.03%
2018/10/31	12	62.53	26	62.40	63.40	-14	7,596	-0.18%
2018/10/30	7	58.99	7	60.80	57.90	0	7,697	0.00%
2018/10/29	10	63.22	10	63.49	63.50	0	7,837	0.00%
2018/10/26	62	67.11	68	67.25	63.30	-6	8,206	-0.07%
2018/10/25	83	71.17	68	71.87	67.90	15	8,531	0.18%
2018/10/24	25	73.26	34.5	71.80	75.40	-9.5	8,579	-0.11%
2018/10/23	5	69.44	1	69.00	68.60	4	8,644	0.05%
2018/10/22	4	72.28	3	72.43	72.00	1	8,802	0.01%
2018/10/19	9	68.49	21	68.66	71.60	-12	8,932	-0.13%
2018/10/17	17	72.41	17	71.61	71.40	0	9,518	0.00%
2018/10/16	17	70.81	20	71.68	69.60	-3	9,898	-0.03%
2018/10/15	6	70.42	1	70.60	69.80	5	10,137	0.05%
2018/10/12	4	68.48	5	68.00	68.70	-1	10,230	-0.01%
2018/10/11	4	67.40	4	67.68	66.60	0	10,222	0.00%
2018/10/09	11	74.06	23	74.21	73.90	-12	10,225	-0.12%
2018/10/08	4	75.93	6	75.48	77.00	-2	10,214	-0.02%
2018/10/05	14	78.51	25	76.74	75.50	-11	10,248	-0.11%
2018/10/04	14	80.29	17.3	80.80	83.20	-3.3	10,302	-0.03%
2018/10/03	10	83.22	5.5	84.27	80.60	4.5	10,476	0.04%
2018/10/02	10	89.46	8	91.20	87.80	2	10,553	0.02%
2018/10/01	6	90.35	2	90.70	89.80	4	10,536	0.04%
2018/09/28	52	92.36	55	92.34	89.80	-3	10,706	-0.03%
2018/09/27	14	89.37	14	89.88	87.70	0	10,688	0.00%
2018/09/26	9	87.99	6	88.32	87.00	3	10,763	0.03%
2018/09/25	14	88.06	16.2	89.75	90.10	-2.2	10,814	-0.02%
2018/09/21	7	85.34	8.4	85.94	87.10	-1.4	10,870	-0.01%
2018/09/20	4	83.95	4	84.90	84.40	0	10,978	0.00%
2018/09/19	8.4	85.40	7.3	85.18	84.10	1.2	11,146	0.01%
2018/09/18	12	84.65	13	85.03	85.10	-1	11,141	-0.01%
2018/09/17	6	88.58	12	88.62	87.70	-6	11,068	-0.05%
2018/09/14	15	85.91	18.5	86.45	88.40	-3.5	11,037	-0.03%
2018/09/13	21.1	84.92	21.4	85.28	82.50	-0.3	10,923	0.00%
2018/09/12	17.1	89.18	17	90.09	88.90	0.1	10,862	0.00%
2018/09/11	32	93.72	43.6	91.61	89.10	-11.6	10,730	-0.11%
2018/09/10	31.1	100.63	25	100.68	99.00	6.1	10,501	0.06%
2018/09/07	23	104.15	21	103.57	103.50	2	10,436	0.02%
2018/09/06	15	103.90	20	103.75	107.00	-5	10,422	-0.05%
2018/09/05	31	105.63	21	105.81	103.50	10	10,416	0.10%
2018/09/04	26	110.15	28	110.18	110.00	-2	10,441	-0.02%
2018/09/03	20	110.63	17	110.97	109.50	3	10,495	0.03%
2018/08/31	28	112.45	25	113.04	113.50	3	10,709	0.03%
2018/08/30	23	119.00	22	119.05	119.00	1	10,743	0.01%
2018/08/29	1	117.50	3	116.00	120.00	-2	10,788	-0.02%
2018/08/28	2	118.50	3	116.83	115.00	-1	10,951	-0.01%
2018/08/27	5	115.80	4	116.13	116.00	1	10,990	0.01%
2018/08/24	24	111.96	11	111.91	113.00	13	11,033	0.12%
2018/08/23	21	116.93	25	115.54	114.50	-4	11,185	-0.04%
2018/08/22	36.2	115.06	32	115.22	116.00	4.2	11,279	0.04%
2018/08/21	82	117.32	67	117.11	114.50	15	11,317	0.13%
2018/08/20	23	107.48	31	108.10	115.50	-8	11,226	-0.07%
2018/08/17	14.4	110.10	12	108.25	105.00	2.4	11,376	0.02%
2018/08/16	22	108.00	24.4	108.38	110.50	-2.4	11,402	-0.02%
2018/08/15	22	107.34	18	107.47	109.00	4	11,320	0.04%
2018/08/14	88	112.10	85	111.72	111.50	3	11,342	0.03%
2018/08/13	24	120.29	14.2	120.47	113.50	9.8	11,345	0.09%
2018/08/10	45	129.49	41	128.63	126.00	4	11,420	0.04%
2018/08/09	9	125.11	15	126.27	129.00	-6	11,345	-0.05%
2018/08/08	23	128.57	21	127.95	126.00	2	11,396	0.02%
2018/08/07	21	126.33	25	126.60	125.00	-4	11,266	-0.04%
2018/08/06	33	121.27	34.1	123.34	128.00	-1.1	11,337	-0.01%
2018/08/03	46	127.36	44	127.10	122.50	2	11,207	0.02%
2018/08/02	130.3	122.33	129	121.95	127.00	1.3	10,984	0.01%	大買/大賣/
2018/08/01	98.1	138.24	91	139.40	123.00	7.1	10,537	0.07%
2018/07/31	34	128.60	42	129.33	136.50	-8	10,083	-0.08%
2018/07/30	38	124.33	36	124.92	124.50	2	9,853	0.02%
2018/07/27	47	134.30	56	133.38	131.50	-9	9,674	-0.09%
2018/07/26	35	134.00	23	134.30	131.00	12	9,492	0.13%
2018/07/25	70	134.61	75	134.15	134.50	-5	9,336	-0.05%
2018/07/24	110	133.00	106	132.25	132.00	4	9,032	0.04%	大買/大賣/
2018/07/23	94	122.51	94	121.52	133.00	0	8,691	0.00%
2018/07/20	123	118.61	123	117.66	121.00	0	8,312	0.00%	大買/大賣/
2018/07/19	3	109.83	10	106.65	110.00	-7	8,035	-0.09%
2018/07/18	7	101.43	3	103.17	100.00	4	7,940	0.05%
2018/07/17	21	105.60	20	106.50	104.00	1	7,919	0.01%
2018/07/16	8	107.44	7	108.86	105.50	1	7,930	0.01%
2018/07/13	9	113.94	9	113.00	111.00	0	7,854	0.00%
2018/07/12	24	113.48	26	113.40	112.50	-2	7,801	-0.03%
2018/07/11	54	111.71	51	111.42	110.50	3	7,706	0.04%
2018/07/10	25	107.42	28	108.05	110.50	-3	7,546	-0.04%
2018/07/09	10	99.59	10	100.76	100.50	0	7,448	0.00%
2018/07/06	25	100.18	24	99.87	102.50	1	7,620	0.01%
2018/07/05	19	103.79	21	104.07	97.00	-2	7,452	-0.03%
2018/07/04	16	101.05	16	101.08	102.50	0	7,272	0.00%
2018/07/03	9	107.89	8	105.31	101.50	1	7,102	0.01%
2018/07/02	13	110.92	11	110.91	112.50	2	6,998	0.03%
2018/06/29	16.1	107.72	29	106.17	108.50	-12.9	6,864	-0.19%
2018/06/28	13	116.77	6.5	116.27	107.50	6.5	6,672	0.10%
2018/06/27	1	124.00	9	122.33	119.00	-8	6,470	-0.12%
2018/06/26	0	0.00	1	122.00	124.00	-1	6,504	-0.02%
2018/06/25	0	0.00	1	114.50	120.00	-1	6,484	-0.02%
2018/06/22	0.1	121.50	1	127.50	121.50	-0.9	6,450	-0.01%
2018/06/21	3	136.67	0	0.00	134.50	3	6,383	0.05%
2018/06/20	0	0.00	2	136.25	142.00	-2	6,308	-0.03%
2018/06/19	4	141.88	3	141.83	143.00	1	6,265	0.02%
2018/06/15	2	144.50	3.5	156.16	144.50	-1.5	6,276	-0.02%
2018/06/14	0.5	160.50	2	153.50	160.50	-1.5	6,241	-0.02%
2018/06/13	5	161.00	4	161.50	159.00	1	6,194	0.02%
2018/06/12	66	161.19	57	162.53	168.00	9	6,126	0.15%
2018/06/11	30	152.07	26	153.38	153.00	4	5,982	0.07%
2018/06/08	60	148.30	64	148.60	152.50	-4	5,828	-0.07%
2018/06/07	59	137.04	52	136.75	141.00	7	5,542	0.13%
2018/06/06	22	131.02	24	131.25	134.50	-2	5,367	-0.04%
2018/06/05	56	126.40	56	128.09	123.50	0	5,239	0.00%
2018/06/04	50	118.84	50	119.37	125.00	0	5,009	0.00%
2018/06/01	13	115.31	9	116.06	114.00	4	4,878	0.08%
2018/05/31	48	119.07	49	119.96	115.00	-1	4,758	-0.02%
2018/05/30	14	110.21	17	110.68	115.50	-3	4,525	-0.07%
2018/05/29	15	107.80	14	108.86	105.00	1	4,326	0.02%
2018/05/28	11	106.82	12	106.75	108.50	-1	4,203	-0.02%
2018/05/25	30	102.43	20	104.03	102.00	10	4,126	0.24%
2018/05/24	27	97.78	21	94.90	98.10	6	3,815	0.16%
2018/05/23	24	88.99	20	89.22	89.20	4	3,716	0.11%
2018/05/22	45	88.49	46	89.05	90.90	-1	3,664	-0.03%
2018/05/21	118	88.92	118	88.30	89.50	0	3,557	0.00%	大買/大賣/
2018/05/18	28	81.72	39	80.77	86.50	-11	3,371	-0.33%
2018/05/17	83	80.79	88	81.07	78.70	-5	3,142	-0.16%
2018/05/16	16	73.15	24.1	74.52	76.50	-8.1	2,915	-0.28%
2018/05/15	23	70.79	13.5	71.03	69.60	9.5	2,781	0.34%
2018/05/14	33.1	67.84	30	67.93	71.00	3.1	2,777	0.11%
2018/05/11	8.5	64.45	44	64.13	65.10	-35.5	2,619	-1.36%
2018/05/10	1	60.20	1	60.10	59.20	0	2,569	0.00%
2018/05/09	1	59.40	0	0.00	59.00	1	2,681	0.04%
2018/05/08	4	59.05	4	58.95	59.00	0	2,726	0.00%
2018/05/07	0	0.00	1	58.60	59.30	-1	2,784	-0.04%
2018/05/03	0	0.00	4	57.70	58.00	-4	3,096	-0.13%
2018/05/02	10	59.61	4	58.78	58.70	6	3,371	0.18%
2018/04/30	5	59.56	3	59.70	59.50	2	3,473	0.06%
2018/04/27	7	58.80	9	59.36	59.90	-2	3,483	-0.06%
2018/04/26	17	61.91	18	60.52	58.10	-1	3,536	-0.03%
2018/04/25	4	62.78	3	62.80	62.70	1	3,494	0.03%
2018/04/24	6	62.47	4	62.60	62.40	2	3,476	0.06%
2018/04/23	8	65.20	18	65.17	62.60	-10	3,429	-0.29%
2018/04/20	8	67.28	2	66.40	65.50	6	3,379	0.18%
2018/04/19	12	65.27	7	64.79	66.00	5	3,301	0.15%
2018/04/18	8	65.31	9	65.02	64.60	-1	3,285	-0.03%
2018/04/17	3	67.93	5	66.16	65.20	-2	3,240	-0.06%
2018/04/16	7	70.47	18	70.18	68.30	-11	3,167	-0.35%
2018/04/13	25	67.82	17	67.69	68.80	8	3,051	0.26%
2018/04/12	55	69.97	37	70.33	67.60	18	2,929	0.61%
2018/04/11	2	65.00	1	67.10	67.30	1	2,688	0.04%
2018/04/10	5	61.48	1	61.20	61.20	4	2,661	0.15%
2018/04/09	1	60.90	3	60.30	60.30	-2	2,649	-0.08%
2018/04/02	2	61.30	2	62.00	61.30	0	2,645	0.00%
2018/03/31	0	0.00	2	61.00	61.30	-2	2,648	-0.08%
2018/03/30	2	60.50	0	0.00	60.60	2	2,650	0.08%
2018/03/29	1	64.80	1	65.40	61.40	0	2,640	0.00%
2018/03/27	3	62.20	3	62.37	62.10	0	2,554	0.00%
2018/03/21	5	62.40	12	63.14	62.30	-7	2,510	-0.28%
2018/03/20	2	60.45	0	0.00	60.10	2	2,465	0.08%
2018/03/19	0	0.00	1	61.00	61.00	-1	2,484	-0.04%
2018/03/16	1	62.10	0	0.00	62.00	1	2,504	0.04%
2018/03/15	7	62.46	7	62.90	62.10	0	2,538	0.00%
2018/03/13	2	61.80	2	62.55	61.40	0	2,564	0.00%
2018/03/09	6	62.07	6	62.52	60.80	0	2,616	0.00%
2018/03/06	1	60.10	2	60.30	60.00	-1	2,612	-0.04%
2018/02/27	5	64.76	4	64.10	63.90	1	2,604	0.04%
2018/02/26	3	60.63	1	61.70	61.00	2	2,528	0.08%
2018/02/23	1	62.10	1	62.80	60.10	0	2,537	0.00%
2018/02/21	1	59.60	3	59.47	60.00	-2	2,648	-0.08%
2018/02/12	5	55.94	5	56.70	55.70	0	2,684	0.00%
2018/02/09	4	53.55	2	52.70	57.00	2	2,874	0.07%
2018/02/08	6	56.45	5	57.36	56.10	1	2,860	0.03%
2018/02/07	30	61.30	32	59.01	58.90	-2	2,849	-0.07%
2018/02/06	1	57.20	1	56.50	56.20	0	2,850	0.00%
2018/02/05	3	60.50	0	0.00	62.40	3	2,829	0.11%
2018/02/02	0	0.00	2	64.20	63.90	-2	2,885	-0.07%
2018/02/01	6	66.65	7	66.86	65.20	-1	2,905	-0.03%
2018/01/31	11	64.22	15	63.92	64.00	-4	2,831	-0.14%
2018/01/30	5	63.36	5	63.10	63.90	0	2,848	0.00%
2018/01/29	38	66.35	36	66.38	65.00	2	2,815	0.07%
2018/01/26	24	63.16	20	63.58	63.00	4	2,670	0.15%
2018/01/25	16	62.59	14	62.86	62.50	2	2,600	0.08%
2018/01/24	1	58.00	10	54.48	58.80	-9	2,372	-0.38%
2018/01/23	20	54.32	9	54.34	53.50	11	2,310	0.48%
2018/01/22	30	53.93	38	53.59	55.70	-8	2,337	-0.34%
2018/01/18	5	50.70	1	50.70	50.30	4	2,351	0.17%
2018/01/17	4	50.18	2	50.45	50.30	2	2,378	0.08%
2018/01/16	2	50.00	0	0.00	49.90	2	2,414	0.08%
2018/01/15	6	50.22	6	50.40	49.95	0	2,426	0.00%
2018/01/12	4	50.83	4	50.95	50.30	0	2,472	0.00%
2018/01/10	2	49.55	2	50.00	49.75	0	2,540	0.00%
2018/01/09	2	50.25	3	50.73	50.20	-1	2,599	-0.04%
2018/01/05	5	52.30	3	52.27	52.00	2	2,775	0.07%
2018/01/04	8	52.03	10	51.80	52.40	-2	2,828	-0.07%
2018/01/03	7	51.33	5	51.48	50.60	2	2,832	0.07%
2018/01/02	0	0.00	1	51.20	51.10	-1	2,852	-0.04%