同致 (3552)-玉山-台南券商分點個股進出

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

同致

(3552)

可現股當沖

股價
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
245張
產業
上櫃其他電子類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

同致 (3552)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/06/11	0.2	111.50	0	0.00	109.50	0.2	372	0.04%
2024/06/07	1	112.00	42	111.50	111.50	-41	371	-11.04%
2024/06/06	1	111.00	0	0.00	111.00	1	369	0.27%
2024/06/04	0.2	115.50	0	0.00	114.50	0.2	370	0.05%
2024/05/31	0	0.00	2	118.00	114.50	-2	365	-0.55%
2024/05/29	43	117.52	0	0.00	117.00	43	314	13.68%
2024/05/28	1	113.50	0	0.00	112.50	1	294	0.34%
2024/05/27	0	0.00	2	110.75	110.50	-2	290	-0.69%
2024/05/22	2	110.00	0	0.00	110.00	2	284	0.70%
2024/05/21	1	109.50	0	0.00	109.50	1	283	0.35%
2024/05/16	0	0.00	1	111.50	111.00	-1	283	-0.35%
2024/05/09	0.2	112.00	0	0.00	111.50	0.2	284	0.06%
2024/05/08	1	112.00	0	0.00	112.00	1	283	0.35%
2024/05/07	0	0.00	2	113.00	112.50	-2	282	-0.71%
2024/05/06	1	114.50	0	0.00	114.00	1	280	0.36%
2024/05/03	1	116.00	1	116.50	116.50	0	275	0.00%
2024/04/30	3	115.50	1.3	116.65	113.50	1.7	261	0.65%
2024/04/29	0	0.00	0	104.50	109.50	0	231	0.00%
2024/04/16	0	107.00	0	0.00	105.00	0	227	0.00%
2024/04/15	1.2	109.50	0	0.00	109.00	1.2	222	0.52%
2024/04/11	0.2	116.50	0	0.00	115.50	0.2	209	0.08%
2024/04/10	0	117.50	0	0.00	116.50	0	213	0.00%
2024/04/09	1	117.00	0	0.00	117.00	1	211	0.47%
2024/04/02	2	121.00	0	0.00	120.50	2	208	0.96%
2024/03/25	0	0.00	0	123.00	122.50	0	205	-0.01%
2024/03/22	0	0.00	0	121.50	122.50	0	212	0.00%
2024/03/21	0	122.00	0	0.00	121.50	0	213	0.02%
2024/03/18	0.2	120.00	0	0.00	120.00	0.2	222	0.07%
2024/03/15	1	119.50	0	0.00	118.50	1	221	0.45%
2024/03/08	0	0.00	122	126.56	125.00	-122	225	-54.06%	大賣/鉅額交易
2024/03/07	0	0.00	1	128.00	128.00	-1	230	-0.43%
2024/03/06	0	131.50	0	0.00	129.00	0	272	0.00%
2024/03/04	0	132.50	0	0.00	130.00	0	303	0.00%
2024/02/22	0	0.00	1	133.00	133.00	-1	333	-0.30%
2024/02/20	0	0.00	1	132.50	133.00	-1	341	-0.29%
2024/02/16	3	132.67	1	132.50	133.50	2	341	0.59%
2024/02/02	2	129.75	0	0.00	129.50	2	345	0.58%
2024/01/23	1	131.00	0	0.00	131.00	1	371	0.27%
2024/01/22	0	131.50	0	0.00	131.00	0	371	0.00%
2024/01/17	0	132.00	0	0.00	129.00	0	376	0.00%
2024/01/15	2	135.00	0	0.00	135.00	2	375	0.53%
2024/01/11	0	0.00	1	136.00	136.00	-1	378	-0.26%
2024/01/10	1	134.00	0	0.00	133.50	1	383	0.26%
2023/12/26	0	0.00	22	144.14	144.00	-22	442	-4.97%
2023/12/20	0	0.00	1.5	144.27	143.00	-1.5	443	-0.34%
2023/12/18	0	0.00	1	148.00	147.50	-1	435	-0.23%
2023/12/01	3	151.67	1	151.50	151.50	2	472	0.42%
2023/11/08	0	0.00	1	141.00	140.50	-1	360	-0.28%
2023/11/03	0	0.00	1	139.00	139.00	-1	365	-0.27%
2023/10/31	1	138.00	0	0.00	132.50	1	358	0.28%
2023/10/30	1	135.50	0	0.00	136.00	1	362	0.28%
2023/10/23	1	139.50	0	0.00	138.50	1	366	0.27%
2023/10/18	1	143.50	2	141.50	139.00	-1	378	-0.26%
2023/10/13	1	143.00	0	0.00	143.50	1	391	0.26%
2023/10/11	1	143.00	1	145.50	139.00	0	362	0.00%
2023/10/06	1	133.00	0	0.00	133.00	1	347	0.29%
2023/10/04	0	0.00	0	133.00	133.00	0	357	0.00%
2023/10/02	0	0.00	1	137.00	135.50	-1	367	-0.27%
2023/09/26	0	0.00	0	134.00	131.00	0	372	0.00%
2023/09/18	1	137.50	0	0.00	137.50	1	384	0.26%
2023/09/13	0	0.00	1	138.00	138.00	-1	401	-0.25%
2023/09/12	1	144.00	1	138.50	140.00	0	401	0.00%
2023/09/11	0	0.00	1	140.50	139.00	-1	393	-0.25%
2023/09/08	2.1	140.24	1	133.50	140.00	1.1	392	0.27%
2023/09/06	1	131.50	0	0.00	130.50	1	402	0.25%
2023/09/05	0	0.00	3	132.17	132.50	-3	411	-0.73%
2023/09/01	0	0.00	1	130.50	131.50	-1	421	-0.24%
2023/08/31	0	0.00	1	129.50	130.00	-1	426	-0.23%
2023/08/10	1	128.00	0	0.00	127.00	1	522	0.19%
2023/08/01	0	0.00	1	140.50	140.50	-1	520	-0.19%
2023/07/31	0	0.00	4	138.00	138.00	-4	520	-0.77%
2023/07/26	0	0.00	3	138.50	138.00	-3	531	-0.56%
2023/07/25	3	136.50	0	0.00	137.00	3	534	0.56%
2023/07/21	2	136.75	0	0.00	136.00	2	531	0.38%
2023/07/18	1	144.50	1	141.00	141.00	0	547	0.00%
2023/07/10	0	0.00	1.1	148.45	147.00	-1.1	593	-0.19%
2023/07/07	0.1	145.50	0	0.00	145.50	0.1	594	0.02%
2023/07/06	0	0.00	1	150.00	148.00	-1	598	-0.17%
2023/07/05	2	148.01	1	149.00	147.50	1	599	0.17%
2023/06/30	1	147.00	1	146.50	145.50	0	621	0.00%
2023/06/27	1	144.50	1	145.00	144.00	0	719	0.00%
2023/06/20	5	148.00	0.2	148.00	147.00	4.8	875	0.54%
2023/06/19	1	150.00	5	149.00	149.00	-4	890	-0.45%
2023/06/15	0	152.50	0	0.00	151.50	0	901	0.00%
2023/06/14	3.1	157.95	1	157.50	154.00	2.1	905	0.23%
2023/06/13	1.1	155.50	0	0.00	156.00	1.1	914	0.12%
2023/06/12	0.1	155.00	1	155.00	154.50	-0.9	946	-0.10%
2023/06/09	1	153.00	0	0.00	153.00	1	947	0.11%
2023/06/08	0	153.50	0	0.00	151.50	0	971	0.00%
2023/06/02	0	0.00	0	154.50	154.50	0	1,292	0.00%
2023/05/31	1	153.00	0	0.00	153.50	1	1,276	0.08%
2023/05/30	1	152.03	2	152.00	151.50	-1	1,270	-0.08%
2023/05/29	0	0.00	1	149.00	148.50	-1	1,246	-0.08%
2023/05/26	1	146.50	0	0.00	146.50	1	1,251	0.08%
2023/05/25	2	149.75	0	0.00	149.00	2	1,252	0.16%
2023/05/23	1	150.00	0	0.00	148.50	1	1,276	0.08%
2023/05/22	0	0.00	1	148.00	147.00	-1	1,296	-0.08%
2023/05/19	1	146.00	0	0.00	146.00	1	1,355	0.07%
2023/05/16	0	0.00	2	144.75	144.50	-2	1,387	-0.14%
2023/05/03	1	144.50	0.2	145.00	144.50	0.8	1,575	0.05%
2023/04/27	2	140.50	4	142.00	141.00	-2	1,609	-0.13%
2023/04/26	11	141.82	66	140.92	143.50	-55	1,610	-3.41%
2023/04/25	1	139.00	0	0.00	140.50	1	1,615	0.06%
2023/04/20	22	150.75	1	150.50	150.00	21	1,617	1.30%
2023/04/19	14	151.61	16	153.44	155.00	-2	1,636	-0.12%
2023/04/18	0	0.00	24	154.02	154.00	-24	1,630	-1.47%
2023/04/17	1	153.50	0.1	155.00	153.50	0.9	1,649	0.05%
2023/04/14	0	0.00	2.1	155.00	153.50	-2.1	1,649	-0.12%
2023/04/13	0	0.00	2	154.01	154.00	-2	1,649	-0.12%
2023/04/12	1	153.50	0	0.00	153.00	1	1,636	0.06%
2023/04/11	0	0.00	1	153.50	153.50	-1	1,638	-0.06%
2023/04/10	1	152.00	0	0.00	153.50	1	1,642	0.06%
2023/03/31	1	153.00	0	0.00	152.00	1	1,648	0.06%
2023/03/30	2	151.25	1	151.00	151.00	1	1,647	0.06%
2023/03/29	0	0.00	2	153.50	154.50	-2	1,629	-0.12%
2023/03/28	7	153.14	0	0.00	153.50	7	1,639	0.43%
2023/03/27	21	153.81	2.2	153.95	157.00	18.8	1,601	1.17%
2023/03/24	2.2	166.64	7	166.64	165.50	-4.8	1,512	-0.32%
2023/03/22	1	162.50	2	163.75	162.00	-1	1,487	-0.07%
2023/03/21	3	163.00	0	0.00	162.00	3	1,512	0.20%
2023/03/17	0	0.00	3	159.00	159.00	-3	1,573	-0.19%
2023/03/16	3	157.83	2.2	158.45	155.50	0.8	1,576	0.05%
2023/03/15	5	162.70	1	164.00	161.50	4	1,572	0.25%
2023/03/14	0.2	158.50	0	0.00	157.00	0.2	1,549	0.01%
2023/03/13	1	160.00	4	161.38	160.00	-3	1,549	-0.19%
2023/03/10	1	165.00	0	0.00	164.00	1	1,605	0.06%
2023/03/09	1	164.00	1	165.00	166.00	0	1,608	0.00%
2023/03/08	6.2	164.83	7.1	166.21	166.00	-0.9	1,586	-0.06%
2023/03/07	15	159.23	16.6	161.30	163.50	-1.6	1,498	-0.11%
2023/03/06	3	152.50	0	0.00	152.50	3	1,365	0.22%
2023/03/03	1	151.50	0	0.00	151.50	1	1,379	0.07%
2023/02/22	1.2	154.88	5	153.30	152.00	-3.8	1,495	-0.25%
2023/02/21	2.4	158.02	0	0.00	158.00	2.4	1,546	0.16%
2023/02/20	4	159.50	20	159.00	159.00	-16	1,581	-1.01%
2023/02/17	24.2	161.88	2	157.50	157.50	22.2	1,639	1.35%
2023/02/16	0	0.00	2	156.00	156.00	-2	1,682	-0.12%
2023/02/15	0	0.00	9	152.50	154.00	-9	1,702	-0.53%
2023/02/14	2	152.50	0	0.00	152.50	2	1,706	0.12%
2023/02/13	0	0.00	3	154.33	154.50	-3	1,714	-0.18%
2023/02/10	3	155.33	1	156.00	154.50	2	1,730	0.12%
2023/02/09	4	157.50	4	159.13	156.50	0	1,723	0.00%
2023/02/07	0	0.00	3	150.50	151.50	-3	1,693	-0.18%
2023/02/03	3	153.17	0	0.00	152.50	3	1,747	0.17%
2023/02/02	1	150.50	3	152.00	151.50	-2	1,741	-0.11%
2023/02/01	5	149.30	1	148.00	151.00	4	1,745	0.23%
2023/01/31	0	0.00	1	148.50	148.00	-1	1,752	-0.06%
2023/01/30	14	143.07	15	144.43	143.50	-1	1,766	-0.06%
2023/01/13	6	139.92	1.4	141.00	138.00	4.6	1,842	0.25%
2023/01/12	0	0.00	5	139.20	140.00	-5	1,885	-0.27%
2023/01/11	3	140.50	0	0.00	140.00	3	1,915	0.16%
2023/01/09	2.1	143.95	1	142.50	143.00	1.1	2,006	0.05%
2023/01/06	1	142.50	3	142.33	144.50	-2	2,048	-0.10%
2023/01/05	2	142.50	2	141.50	142.50	0	2,111	0.00%
2023/01/04	1	137.00	1	138.00	138.00	0	2,161	0.00%
2023/01/03	1	136.50	0	0.00	138.00	1	2,240	0.04%
2022/12/30	1	139.00	0	0.00	136.00	1	2,325	0.04%
2022/12/28	1	136.50	1	135.50	135.50	0	2,647	0.00%
2022/12/26	14	138.50	14	137.00	137.00	0	2,759	0.00%
2022/12/22	1	139.50	0	0.00	140.00	1	2,913	0.03%
2022/12/21	1	141.00	1	143.00	138.50	0	2,962	0.00%
2022/12/20	8	142.19	1	149.00	140.50	7	2,996	0.23%
2022/12/19	0	0.00	6	149.00	149.00	-6	3,031	-0.20%
2022/12/16	1	151.50	1	152.50	153.00	0	3,077	0.00%
2022/12/15	3	158.00	2	156.50	156.50	1	3,133	0.03%
2022/12/14	3	155.50	5	157.10	158.00	-2	3,185	-0.06%
2022/12/13	13	156.96	16	155.13	154.00	-3	3,293	-0.09%
2022/12/12	10	157.40	13	156.85	157.00	-3	3,293	-0.09%
2022/12/09	4	151.38	0	0.00	150.00	4	3,340	0.12%
2022/12/08	1	151.00	1	152.00	151.00	0	3,418	0.00%
2022/12/07	2	153.00	1	153.50	150.00	1	3,515	0.03%
2022/12/06	1	155.49	5	156.40	154.50	-4	3,602	-0.11%
2022/12/05	2	159.50	2	160.00	159.50	0	3,688	0.00%
2022/12/02	7	161.07	3.3	161.18	159.50	3.7	3,877	0.10%
2022/12/01	5	157.50	2	156.75	155.50	3	3,919	0.08%
2022/11/30	1	154.00	0	0.00	154.00	1	3,954	0.03%
2022/11/28	2	155.00	3	153.83	155.00	-1	4,072	-0.02%
2022/11/25	0	0.00	1	149.50	150.00	-1	4,131	-0.02%
2022/11/24	1	152.50	6	153.33	153.00	-5	4,230	-0.12%
2022/11/23	0	0.00	2	152.00	150.50	-2	4,329	-0.05%
2022/11/22	8	152.81	0	0.00	150.50	8	4,410	0.18%
2022/11/18	1.3	152.15	0	0.00	151.00	1.3	4,598	0.03%
2022/11/17	42	154.27	44.1	152.50	153.50	-2.1	4,848	-0.04%
2022/11/16	2.1	147.71	5	151.20	151.50	-2.9	4,930	-0.06%
2022/11/15	1	153.00	0.1	154.00	150.00	0.9	4,906	0.02%
2022/11/14	11.1	150.61	2.2	145.55	151.50	8.9	4,863	0.18%
2022/11/11	1.2	140.54	2	142.25	139.00	-0.8	4,781	-0.02%
2022/11/10	3	139.67	0	0.00	139.00	3	4,758	0.06%
2022/11/09	1	142.50	2	144.00	142.00	-1	4,781	-0.02%
2022/11/08	1	145.50	6	144.75	141.50	-5	4,810	-0.10%
2022/11/07	4	142.88	3	144.00	144.00	1	4,790	0.02%
2022/11/04	2	141.00	2	143.50	144.00	0	4,785	0.00%
2022/11/03	5	141.00	3	140.67	142.00	2	4,776	0.04%
2022/11/02	2	138.50	1	138.50	139.50	1	4,771	0.02%
2022/11/01	1	139.00	0	0.00	140.00	1	4,754	0.02%
2022/10/31	0	0.00	1	132.50	134.00	-1	4,739	-0.02%
2022/10/28	1	131.00	0	0.00	128.50	1	4,739	0.02%
2022/10/27	0	0.00	1	132.00	134.00	-1	4,726	-0.02%
2022/10/26	2	127.00	4	128.00	128.50	-2	4,712	-0.04%
2022/10/24	2	135.25	2	137.00	133.00	0	4,679	0.00%
2022/10/21	5	133.50	2	132.25	132.00	3	4,666	0.06%
2022/10/20	8	136.25	1	137.00	135.00	7	4,638	0.15%
2022/10/19	1	141.50	1	144.50	139.00	0	4,616	0.00%
2022/10/18	4	143.75	4	141.50	140.00	0	4,607	0.00%
2022/10/17	4	141.63	21	140.98	142.50	-17	4,650	-0.37%
2022/10/14	5	148.20	4	148.38	146.50	1	4,609	0.02%
2022/10/13	10	150.05	9	144.56	144.00	1	4,566	0.02%
2022/10/12	5	151.30	5	152.80	156.00	0	4,489	0.00%
2022/10/11	9	152.89	9	151.61	150.00	0	4,437	0.00%
2022/10/07	8	160.94	4	161.50	159.50	4	4,381	0.09%
2022/10/06	27	161.63	25.2	161.44	161.50	1.8	4,321	0.04%
2022/10/05	21	170.48	21	168.26	166.00	0	4,211	0.00%
2022/10/04	0	0.00	0	174.50	175.50	0	4,065	0.00%
2022/10/03	2.2	174.49	3	173.00	172.00	-0.8	4,037	-0.02%
2022/09/30	7	171.86	3	172.00	178.00	4	4,049	0.10%
2022/09/29	3	172.50	4	173.50	173.00	-1	4,032	-0.02%
2022/09/28	0	0.00	1	170.00	167.00	-1	4,030	-0.02%
2022/09/27	1	167.00	4	168.88	172.00	-3	4,006	-0.07%
2022/09/26	1	171.50	2	166.50	165.50	-1	3,980	-0.03%
2022/09/23	2	174.00	1	177.00	173.00	1	3,975	0.03%
2022/09/22	2	177.25	2	181.25	182.00	0	3,952	0.00%
2022/09/21	96	177.23	97	176.41	180.00	-1	3,904	-0.03%
2022/09/20	14	176.25	2	174.00	176.00	12	3,879	0.31%
2022/09/19	1	184.50	1	183.00	183.00	0	3,771	0.00%
2022/09/16	14	185.96	10	187.80	185.00	4	3,758	0.11%
2022/09/15	7.4	191.66	3	190.33	186.00	4.4	3,683	0.12%
2022/09/14	6	191.33	1	192.00	195.50	5	3,623	0.14%
2022/09/13	4	193.50	5	195.30	194.50	-1	3,538	-0.03%
2022/09/12	2	188.75	1	192.50	193.00	1	3,503	0.03%
2022/09/08	7	186.86	13	188.58	191.50	-6	3,445	-0.17%
2022/09/07	4	181.13	2.2	175.77	186.00	1.8	3,295	0.05%
2022/09/06	6	180.83	3	183.00	181.00	3	3,199	0.09%
2022/09/05	1.2	185.24	3	181.67	179.00	-1.8	3,200	-0.06%
2022/09/02	5	185.40	5	185.70	185.00	0	3,178	0.00%
2022/09/01	4	182.63	2	185.25	186.00	2	3,121	0.06%
2022/08/31	6	183.58	5.2	182.46	182.50	0.8	3,092	0.03%
2022/08/30	4	178.63	6	181.17	183.50	-2	3,035	-0.07%
2022/08/29	1	173.00	2	167.00	175.00	-1	2,950	-0.03%
2022/08/26	3	175.33	5.4	176.41	173.00	-2.4	2,935	-0.08%
2022/08/25	7	175.71	16.1	176.10	178.00	-9.1	2,909	-0.31%
2022/08/24	53.1	174.92	43	171.98	173.00	10.1	2,939	0.34%
2022/08/23	15.5	166.01	26	167.27	172.00	-10.5	2,795	-0.38%
2022/08/22	0.1	161.00	0	0.00	156.50	0.1	2,855	0.00%
2022/08/19	2	164.00	1	162.50	162.00	1	3,201	0.03%
2022/08/16	15	158.83	8	158.75	157.00	7	3,632	0.19%
2022/08/15	7	161.71	5	160.60	161.50	2	3,782	0.05%
2022/08/12	1	151.00	1	152.50	152.00	0	3,954	0.00%
2022/08/11	6	150.67	6	152.25	150.00	0	3,964	0.00%
2022/08/10	1	150.00	1	151.50	150.00	0	3,966	0.00%
2022/08/09	5	149.00	5	150.00	150.00	0	3,975	0.00%
2022/08/08	11	146.64	11	146.32	147.50	0	3,982	0.00%
2022/08/05	0	0.00	1	146.50	148.50	-1	4,016	-0.02%
2022/08/04	0	0.00	1	138.50	141.00	-1	4,011	-0.02%
2022/08/03	1	146.00	0	0.00	144.00	1	4,010	0.02%
2022/08/02	0	0.00	1	146.50	146.50	-1	4,031	-0.02%
2022/07/29	2	150.00	3	150.67	150.00	-1	4,059	-0.02%
2022/07/28	3	150.17	7	150.21	147.50	-4	4,087	-0.10%
2022/07/27	2	148.50	1	149.00	149.00	1	4,109	0.02%
2022/07/22	7	160.29	6.2	159.68	154.00	0.8	4,144	0.02%
2022/07/21	1	156.50	2	155.25	156.50	-1	4,101	-0.02%
2022/07/20	1	155.00	1	155.00	153.50	0	4,118	0.00%
2022/07/19	1	153.00	0	0.00	152.00	1	4,134	0.02%
2022/07/18	1	152.50	1.2	153.58	154.00	-0.2	4,194	0.00%
2022/07/15	13	150.12	13	151.38	152.50	0	4,282	0.00%
2022/07/14	0	0.00	1	148.00	150.50	-1	4,354	-0.02%
2022/07/13	0	0.00	1	145.50	145.50	-1	4,428	-0.02%
2022/07/12	2	145.50	2	145.00	148.00	0	4,514	0.00%
2022/07/11	2	147.25	3	149.83	151.00	-1	4,637	-0.02%
2022/07/08	5	144.40	4	146.63	146.50	1	4,918	0.02%
2022/07/07	3	134.67	3	137.17	139.50	0	5,160	0.00%
2022/07/06	3	138.50	1	145.00	132.50	2	5,190	0.04%
2022/07/05	3	144.17	4	146.00	147.00	-1	5,209	-0.02%
2022/07/04	2	145.00	1	146.00	145.00	1	5,313	0.02%
2022/07/01	3.1	152.23	5	147.60	144.00	-1.9	5,658	-0.03%
2022/06/30	6	155.92	2	153.75	153.00	4	5,762	0.07%
2022/06/29	0	0.00	1	162.50	164.00	-1	5,764	-0.02%
2022/06/28	3.1	168.65	3	168.33	168.50	0.1	5,826	0.00%
2022/06/27	0	0.00	2	164.75	166.50	-2	6,022	-0.03%
2022/06/24	3	158.83	3	160.00	160.00	0	6,028	0.00%
2022/06/23	4	155.50	6	155.42	158.50	-2	6,001	-0.03%
2022/06/22	0	0.00	1	152.00	152.00	-1	5,968	-0.02%
2022/06/21	0	0.00	5	157.00	157.00	-5	5,944	-0.08%
2022/06/20	7	159.64	4.2	156.95	151.00	2.8	5,926	0.05%
2022/06/17	5	164.40	8	164.19	165.00	-3	5,855	-0.05%
2022/06/16	3	171.00	0	0.00	162.50	3	5,817	0.05%
2022/06/15	1	171.00	1	170.50	169.50	0	5,767	0.00%
2022/06/14	2	165.25	2	168.75	170.50	0	5,748	0.00%
2022/06/09	0	0.00	3	177.50	178.00	-3	5,625	-0.05%
2022/06/08	1	176.50	1	175.00	171.00	0	5,571	0.00%
2022/06/07	4	172.50	4	172.75	170.00	0	5,513	0.00%
2022/06/06	11	173.27	10	172.00	172.00	1	5,476	0.02%
2022/06/02	4	176.76	5	178.80	178.00	-1	5,408	-0.02%
2022/06/01	9	185.39	7	182.14	179.00	2	5,325	0.04%
2022/05/31	12	181.46	10	180.61	180.50	2	5,190	0.04%
2022/05/30	9	188.28	9	188.22	188.50	0	5,040	0.00%
2022/05/27	14.2	185.22	9	184.39	182.50	5.2	4,833	0.11%
2022/05/26	2	176.75	0	0.00	177.50	2	4,473	0.04%
2022/05/25	12	175.08	15	175.20	173.00	-3	4,289	-0.07%
2022/05/24	4	171.25	5	168.30	166.00	-1	4,082	-0.02%
2022/05/23	16	171.94	16	172.63	173.50	0	3,991	0.00%
2022/05/20	7	168.50	6	170.09	171.50	1	3,803	0.03%
2022/05/19	1	156.00	0	0.00	157.00	1	3,584	0.03%
2022/05/16	0	0.00	15	154.13	151.00	-15	3,697	-0.41%
2022/05/13	0	0.00	1	149.50	151.50	-1	3,715	-0.03%
2022/05/12	6	148.33	1	151.00	144.00	5	3,668	0.14%
2022/05/11	9	150.44	0	0.00	148.00	9	3,651	0.25%
2022/05/10	0	0.00	4	150.25	153.00	-4	3,634	-0.11%
2022/05/09	2	149.75	1	149.00	147.50	1	3,608	0.03%
2022/05/06	1	159.00	2	157.50	158.00	-1	3,586	-0.03%
2022/05/05	3	164.00	2	163.25	163.00	1	3,569	0.03%
2022/05/04	0	0.00	4	159.63	159.00	-4	3,533	-0.11%
2022/05/03	3	158.00	1	158.50	158.50	2	3,503	0.06%
2022/04/29	2	155.25	1.2	154.26	153.00	0.9	3,463	0.02%
2022/04/28	3	156.17	3	154.50	151.00	0	3,456	0.00%
2022/04/27	2	149.50	4	146.88	151.50	-2	3,439	-0.06%
2022/04/26	1	153.00	3	158.00	150.00	-2	3,412	-0.06%
2022/04/25	2	152.75	2	156.25	152.50	0	3,371	0.00%
2022/04/22	3	167.17	1.1	168.95	167.00	2	3,336	0.06%
2022/04/21	3	171.33	2	175.25	171.50	1	3,287	0.03%
2022/04/20	4.1	172.69	2	168.25	174.50	2.1	3,184	0.06%
2022/04/19	6	167.83	4	170.63	166.00	2	3,098	0.06%
2022/04/18	3	167.83	4	169.63	164.00	-1	3,010	-0.03%
2022/04/15	6.1	171.72	9	172.00	176.50	-2.9	2,886	-0.10%
2022/04/14	12	173.71	10	176.95	175.50	2	2,730	0.07%
2022/04/13	22	165.48	21	165.07	168.00	1	2,410	0.04%
2022/04/12	3	154.83	4	159.00	162.00	-1	2,101	-0.05%
2022/04/11	2	149.75	3	150.83	147.50	-1	1,971	-0.05%
2022/04/08	4.1	159.75	3	158.67	156.50	1.1	1,906	0.06%
2022/04/07	29	166.24	26	166.75	162.50	3	1,772	0.17%
2022/04/06	4	161.25	8	156.19	165.50	-4	1,405	-0.28%
2022/04/01	7	148.43	2	148.75	150.50	5	1,255	0.40%
2022/03/31	5	149.60	5	151.30	151.00	0	1,218	0.00%
2022/03/30	17	148.82	15	151.97	152.00	2	1,151	0.17%
2022/03/29	2	136.00	4.1	130.98	140.00	-2.1	954	-0.22%
2022/03/28	1	127.00	0	0.00	127.50	1	924	0.11%
2022/03/25	0	0.00	1	134.50	131.00	-1	927	-0.11%
2022/03/24	1	129.00	1	130.00	132.50	0	926	0.00%
2022/03/22	0	0.00	1	131.00	130.00	-1	922	-0.11%
2022/03/17	0	0.00	1	129.50	128.00	-1	932	-0.11%
2022/03/16	1	126.00	0	0.00	126.00	1	919	0.11%
2022/03/15	1	126.00	0	0.00	124.50	1	916	0.11%
2022/03/14	0	0.00	1	133.50	132.00	-1	909	-0.11%
2022/03/09	1	130.00	2	130.75	130.50	-1	913	-0.11%
2022/03/08	0	0.00	1	130.50	129.00	-1	920	-0.11%
2022/03/07	1	134.50	0	0.00	133.50	1	925	0.11%
2022/03/04	2	142.25	2	143.00	142.50	0	920	0.00%
2022/03/03	2	146.25	1	146.00	145.50	1	932	0.11%
2022/03/02	2	143.50	1	146.00	146.00	1	939	0.11%
2022/02/25	1	141.50	1	142.50	142.00	0	966	0.00%
2022/02/24	1	139.00	0	0.00	140.00	1	974	0.10%
2022/02/21	1	151.00	0.1	150.50	150.50	0.9	989	0.09%
2022/02/18	2	147.25	2	151.50	153.50	0	1,002	0.00%
2022/02/17	1	151.08	0	0.00	150.50	1	1,012	0.10%
2022/02/16	6	162.58	3	162.33	156.50	3	991	0.30%
2022/02/15	2	158.50	2	154.50	158.50	0	879	0.00%
2022/02/14	1	146.50	0	0.00	144.50	1	849	0.12%
2022/02/11	1	149.00	1	152.00	151.00	0	875	0.00%
2022/02/09	0.1	154.50	0	0.00	153.50	0.1	902	0.01%
2022/02/08	2	152.25	0	0.00	152.00	2	917	0.22%
2022/02/07	0	0.00	1	145.50	147.00	-1	933	-0.11%
2022/01/26	1	141.00	1.5	140.17	140.50	-0.5	979	-0.05%
2022/01/25	2	142.50	0	0.00	138.50	2	1,066	0.19%
2022/01/24	1	144.00	1	145.50	145.50	0	1,112	0.00%
2022/01/20	3	142.83	7	146.14	154.50	-4	1,158	-0.35%
2022/01/19	1	148.49	1	145.50	145.50	0	1,281	0.00%
2022/01/18	1	152.50	3	152.67	152.00	-2	1,330	-0.15%
2022/01/17	1.1	151.55	2	154.50	154.50	-1	1,347	-0.07%
2022/01/14	2.1	152.78	1	154.50	153.00	1.1	1,348	0.08%
2022/01/12	1	159.00	0	0.00	158.50	1	1,367	0.07%
2022/01/10	1	168.50	0	0.00	165.50	1	1,451	0.07%
2022/01/06	3	167.50	0	0.00	167.50	3	1,468	0.20%
2022/01/05	1.1	170.52	1	171.00	170.50	0.1	1,482	0.00%
2022/01/04	0	0.00	2	178.50	175.00	-2	1,485	-0.13%
2021/12/30	0	0.00	1	176.50	175.00	-1	1,527	-0.07%
2021/12/29	0	0.00	1	176.00	177.00	-1	1,547	-0.06%
2021/12/28	0	0.00	3	176.50	177.00	-3	1,568	-0.19%
2021/12/27	1	178.00	3	177.67	178.00	-2	1,598	-0.13%
2021/12/24	6	177.92	1	181.00	176.50	5	1,627	0.31%
2021/12/23	2	180.50	3	179.17	180.50	-1	1,614	-0.06%
2021/12/21	0	0.00	1	168.50	167.50	-1	1,593	-0.06%
2021/12/20	3	166.67	0	0.00	167.00	3	1,601	0.19%
2021/12/16	1	175.00	2	174.25	173.50	-1	1,629	-0.06%
2021/12/15	1	172.00	1	172.50	171.50	0	1,632	0.00%
2021/12/14	2	166.75	0	0.00	168.00	2	1,644	0.12%
2021/12/13	2	170.25	0	0.00	170.00	2	1,648	0.12%
2021/12/08	1	180.50	0	0.00	180.00	1	1,725	0.06%
2021/12/06	0	0.00	0.3	178.00	179.00	-0.3	1,759	-0.02%
2021/12/02	1	175.00	0	0.00	175.00	1	1,878	0.05%
2021/12/01	0.1	178.00	0	0.00	178.00	0.1	2,002	0.00%
2021/11/30	0	0.00	2	183.00	183.00	-2	2,097	-0.10%
2021/11/29	2	182.50	2	182.00	182.50	0	2,115	0.00%
2021/11/26	3	186.33	0	0.00	185.50	3	2,124	0.14%
2021/11/25	3	192.50	1	191.00	191.00	2	2,134	0.09%
2021/11/24	1	186.50	0	0.00	186.50	1	2,138	0.05%
2021/11/23	0.2	191.00	0	0.00	190.00	0.2	2,145	0.01%
2021/11/22	0.1	189.50	0	0.00	193.50	0.1	2,157	0.00%
2021/11/19	0.1	188.00	0	0.00	187.50	0.1	2,195	0.00%
2021/11/17	0	0.00	1	194.50	193.50	-1	2,250	-0.04%
2021/11/16	2	193.50	1	195.50	191.50	1	2,303	0.04%
2021/11/15	0	0.00	4	200.50	200.50	-4	2,379	-0.17%
2021/11/09	0	0.00	2	200.50	200.50	-2	2,553	-0.08%
2021/11/08	1	198.50	3	199.17	199.00	-2	2,588	-0.08%
2021/11/05	0	0.00	2	206.50	206.00	-2	2,623	-0.08%
2021/11/04	6	208.25	3	206.67	207.00	3	2,635	0.11%
2021/11/03	94.1	209.90	73.1	206.47	210.00	21	2,639	0.80%
2021/11/02	2.1	207.70	6	207.50	203.50	-4	2,654	-0.15%
2021/11/01	4	212.13	3	211.67	208.00	1	2,634	0.04%
2021/10/29	4	205.88	5	203.10	200.50	-1	2,604	-0.04%
2021/10/28	22	202.82	0	202.00	200.00	22	2,593	0.85%
2021/10/27	11	206.95	8	204.57	204.50	3	2,569	0.12%
2021/10/26	0	0.00	8	195.06	202.00	-8	2,459	-0.33%
2021/10/25	1	184.89	0	0.00	184.00	1	2,432	0.04%
2021/10/22	1	180.50	0	0.00	181.50	1	2,455	0.04%
2021/10/21	51	183.00	2	184.00	179.50	49	2,488	1.97%
2021/10/20	5	181.90	3	181.50	183.00	2	2,493	0.08%
2021/10/19	4	183.11	55	175.67	180.00	-51	2,523	-2.02%
2021/10/18	30	170.17	0	0.00	171.00	30	2,503	1.20%
2021/10/15	0	0.00	5	168.90	170.00	-5	2,529	-0.20%
2021/10/14	21	158.74	23	162.63	165.50	-2	2,580	-0.08%
2021/10/13	2	163.50	43	168.27	159.50	-41	2,663	-1.54%
2021/10/12	0	0.00	1	165.50	165.00	-1	2,685	-0.04%
2021/10/08	1	168.00	1	167.00	167.00	0	2,711	0.00%
2021/10/07	1	161.00	2	164.25	163.50	-1	2,722	-0.04%
2021/10/06	23	162.91	1	159.50	156.50	22	2,801	0.79%
2021/10/05	11	162.59	7	160.57	164.00	4	2,885	0.14%
2021/10/04	10	161.00	10	162.50	157.00	0	2,924	0.00%
2021/10/01	12.1	163.90	1	159.50	159.00	11.1	2,983	0.37%
2021/09/27	3	180.83	4	184.88	180.00	-1	3,333	-0.03%
2021/09/24	1	180.00	1	182.50	180.50	0	3,412	0.00%
2021/09/23	20	179.00	15	180.33	178.00	5	3,495	0.14%
2021/09/22	0	177.00	0	0.00	179.00	0	3,597	0.00%
2021/09/17	0	0.00	3	177.00	182.00	-3	3,680	-0.08%
2021/09/15	2	184.25	1	188.00	184.50	1	4,167	0.02%
2021/09/14	4	183.00	3	186.33	186.00	1	4,439	0.02%
2021/09/13	1	182.50	0	0.00	177.00	1	4,654	0.02%
2021/09/10	1.1	185.10	0	0.00	184.00	1.1	4,945	0.02%
2021/09/09	1	190.00	2	192.00	190.00	-1	5,096	-0.02%
2021/09/08	4	190.38	4	194.13	186.50	0	5,126	0.00%
2021/09/07	3	196.50	1	189.00	189.00	2	5,119	0.04%
2021/09/06	14	210.75	0.2	212.00	203.00	13.8	5,094	0.27%
2021/09/03	3.2	215.81	5.1	216.67	220.00	-1.9	5,048	-0.04%
2021/09/01	1	204.50	1	205.00	205.50	0	5,071	0.00%
2021/08/30	2	194.75	3	196.83	198.50	-1	5,105	-0.02%
2021/08/26	6	204.83	0	0.00	202.50	6	5,174	0.12%
2021/08/25	0	0.00	5	205.00	207.00	-5	5,263	-0.09%
2021/08/24	6	202.42	0	0.00	201.00	6	5,299	0.11%
2021/08/23	8	201.63	9	203.11	207.50	-1	5,368	-0.02%
2021/08/20	8	197.25	5	199.50	194.50	3	5,527	0.05%
2021/08/19	3	205.50	3.2	206.37	199.50	-0.2	5,558	0.00%
2021/08/18	7.2	197.71	25	196.84	205.50	-17.9	5,563	-0.32%
2021/08/17	25	193.46	6	188.58	187.00	19	5,674	0.33%
2021/08/16	3.1	186.19	3	188.17	188.50	0.1	5,770	0.00%
2021/08/13	3	198.83	3	200.50	199.00	0	5,808	0.00%
2021/08/12	1	196.00	2	199.50	204.50	-1	5,864	-0.02%
2021/08/11	2	197.75	5	195.60	194.50	-3	5,930	-0.05%
2021/08/10	2	211.75	1.5	212.32	209.50	0.5	5,946	0.01%
2021/08/09	1.1	217.32	0.5	218.00	209.00	0.6	6,009	0.01%
2021/08/06	5	218.50	5	221.70	221.00	0	6,110	0.00%
2021/08/05	13	222.15	3	217.00	214.00	10	6,171	0.16%
2021/08/04	3	228.83	0	0.00	228.00	3	6,192	0.05%
2021/08/03	2	240.50	5	238.40	236.00	-3	6,279	-0.05%
2021/08/02	10	238.75	11	237.45	239.00	-1	6,414	-0.02%
2021/07/30	22	243.98	19	239.11	239.00	3	6,499	0.05%
2021/07/29	7	238.50	11	241.82	247.00	-4	6,654	-0.06%
2021/07/28	18	233.28	12	234.92	231.00	6	6,735	0.09%
2021/07/27	31	243.35	9	244.17	240.00	22	6,809	0.32%
2021/07/26	10	240.00	8	241.50	239.50	2	6,883	0.03%
2021/07/23	7	243.43	2	236.50	239.00	5	6,902	0.07%
2021/07/22	14	237.96	34	245.63	244.50	-20	6,968	-0.29%
2021/07/21	23.2	237.13	21	234.19	232.00	2.2	7,001	0.03%
2021/07/20	9.1	240.77	6	241.83	231.00	3.1	6,985	0.04%
2021/07/19	25	245.00	5	245.00	245.00	20	7,016	0.29%
2021/07/16	3.3	258.00	1	252.00	252.00	2.3	7,029	0.03%
2021/07/15	3.5	257.34	0.1	257.00	256.00	3.4	7,040	0.05%
2021/07/14	1	260.00	5.5	256.41	256.50	-4.5	7,060	-0.06%
2021/07/13	31.1	269.55	24	266.58	260.50	7.1	7,090	0.10%
2021/07/12	98	267.09	46	260.00	272.00	52	7,100	0.73%
2021/07/09	22	264.64	26.5	268.29	259.50	-4.5	7,013	-0.06%
2021/07/08	39	276.68	36.2	275.28	270.00	2.8	6,997	0.04%
2021/07/07	55.1	273.74	49	275.03	272.50	6.1	6,933	0.09%
2021/07/06	46	266.78	49	265.01	267.00	-3	6,791	-0.04%
2021/07/05	32	265.80	37	267.54	264.50	-5	6,729	-0.07%
2021/07/02	79	261.22	79	262.82	262.00	0	6,654	0.00%
2021/07/01	43	260.69	41.5	259.65	254.00	1.5	6,541	0.02%
2021/06/30	38	258.21	43	258.38	256.00	-5	6,456	-0.08%
2021/06/29	24	254.15	23	253.02	247.00	1	6,363	0.02%
2021/06/28	5	264.30	18.1	261.89	264.50	-13.1	6,250	-0.21%
2021/06/25	42	265.13	38.2	265.46	257.50	3.9	6,449	0.06%
2021/06/24	75	273.11	109	270.01	263.00	-34	6,425	-0.53%	大賣/
2021/06/23	31.3	261.17	37	256.59	268.00	-5.7	6,109	-0.09%
2021/06/22	44.5	253.64	37	253.16	244.00	7.5	5,901	0.13%
2021/06/21	42.1	229.26	39	228.89	244.00	3.1	5,672	0.05%
2021/06/18	33	220.88	42	217.83	222.50	-9	5,425	-0.17%
2021/06/17	28	211.91	26	205.62	211.00	2	5,321	0.04%
2021/06/16	17	207.62	12	209.79	205.00	5	5,393	0.09%
2021/06/15	23	210.76	25	211.54	213.00	-2	5,358	-0.04%
2021/06/11	28	209.21	24	210.35	206.50	4	5,311	0.08%
2021/06/10	29.1	204.95	50	204.43	208.50	-20.9	5,228	-0.40%
2021/06/09	29	198.48	27	198.39	198.50	2	5,120	0.04%
2021/06/08	43	198.62	35	200.59	197.50	8	5,084	0.16%
2021/06/07	43	200.77	26	199.52	199.50	17	5,065	0.34%
2021/06/04	20	200.63	18	203.97	199.00	2	5,022	0.04%
2021/06/03	24	204.73	24	205.75	205.50	0	4,985	0.00%
2021/06/02	21	206.74	20.3	216.24	205.00	0.7	4,955	0.01%
2021/06/01	32	220.83	28	217.59	216.50	4	4,865	0.08%
2021/05/31	24	216.29	24	216.46	214.50	0	4,885	0.00%
2021/05/28	26.2	208.48	31.2	216.66	212.00	-5	4,933	-0.10%
2021/05/27	24	200.60	27	201.28	203.50	-3	4,886	-0.06%
2021/05/26	28	201.79	26.1	197.55	198.00	1.9	4,951	0.04%
2021/05/25	31.3	203.03	30	205.35	196.00	1.3	5,113	0.03%
2021/05/24	32	185.56	35.2	189.12	194.00	-3.2	4,908	-0.06%
2021/05/21	31	174.37	31	176.73	179.50	0	4,773	0.00%
2021/05/20	33	175.02	32.3	177.35	171.00	0.7	4,709	0.02%
2021/05/19	33.1	176.13	31	177.84	179.00	2.1	4,637	0.04%
2021/05/18	1.4	163.84	8	161.50	171.00	-6.6	4,547	-0.15%
2021/05/17	21	160.24	16.1	162.68	155.50	4.9	4,500	0.11%
2021/05/14	9	176.22	12	174.25	171.00	-3	4,413	-0.07%
2021/05/13	31	169.60	35	168.46	174.00	-4	4,291	-0.09%
2021/05/12	27	174.63	23	176.24	165.00	4	4,180	0.10%
2021/05/11	10.2	176.40	11	177.64	183.00	-0.8	4,110	-0.02%
2021/05/10	50	187.67	55	184.82	185.00	-5	4,297	-0.12%
2021/05/07	17	178.74	22	181.52	187.00	-5	4,618	-0.11%
2021/05/06	43.3	165.60	48	166.90	170.00	-4.7	5,115	-0.09%
2021/05/05	38.7	171.48	32	174.77	162.50	6.7	5,304	0.13%
2021/05/04	16	169.31	13.4	175.13	176.50	2.6	5,525	0.05%
2021/05/03	6	191.17	8.2	195.20	184.50	-2.2	5,460	-0.04%
2021/04/29	8	207.44	7	209.21	205.00	1	5,416	0.02%
2021/04/28	15.1	213.21	4	214.00	205.50	11.1	5,420	0.20%
2021/04/27	5	219.20	5	217.20	226.50	0	5,339	0.00%
2021/04/26	1	208.50	2	210.50	206.00	-1	5,279	-0.02%
2021/04/23	4	208.50	6.1	205.64	205.50	-2.1	5,288	-0.04%
2021/04/22	19	214.98	19	221.00	210.50	0	5,266	0.00%
2021/04/21	21	239.17	9	242.33	233.00	12	5,199	0.23%
2021/04/20	3	240.50	2	242.50	242.00	1	5,212	0.02%
2021/04/19	9	255.22	6	254.42	247.00	3	5,271	0.06%
2021/04/16	4	242.25	4	256.75	256.00	0	5,650	0.00%
2021/04/15	4	226.00	0	0.00	238.50	4	5,701	0.07%
2021/04/14	3	231.33	3	226.00	226.00	0	5,905	0.00%
2021/04/13	4	255.13	0	0.00	251.00	4	6,326	0.06%
2021/04/08	0	0.00	0	315.50	316.00	0	7,353	0.00%
2021/04/07	0	0.00	3	311.49	312.50	-3	7,391	-0.04%
2021/04/06	0	0.00	0	312.00	314.00	0	7,495	0.00%
2021/04/01	0	0.00	2	305.50	308.00	-2	7,576	-0.03%
2021/03/30	42.3	315.05	9.1	316.25	310.50	33.2	7,867	0.42%
2021/03/29	2.1	298.21	9.2	300.01	312.50	-7.2	7,683	-0.09%
2021/03/26	12.1	276.59	13	276.31	284.50	-0.9	7,723	-0.01%
2021/03/25	7	272.93	7	276.21	272.50	0	7,743	0.00%
2021/03/24	9	284.33	5	282.20	286.00	4	7,763	0.05%
2021/03/23	17	283.26	18	283.58	281.00	-1	7,923	-0.01%
2021/03/22	21	282.36	20	287.13	277.00	1	7,954	0.01%
2021/03/19	14.2	310.01	4	298.63	299.00	10.2	8,083	0.13%
2021/03/12	1	287.00	0	0.00	280.00	1	9,156	0.01%
2021/03/11	2	282.00	0	0.00	286.00	2	9,601	0.02%
2021/03/10	0	0.00	10	280.00	276.00	-10	9,791	-0.10%
2021/03/09	10	256.50	0	0.00	268.50	10	9,983	0.10%
2021/03/08	0	0.00	4	260.13	256.00	-4	10,060	-0.04%
2021/03/05	0.1	279.00	3	280.00	281.00	-3	10,135	-0.03%
2021/03/04	18.3	303.39	17	303.91	304.50	1.3	10,319	0.01%
2021/03/03	15.1	309.86	15	308.93	304.50	0.1	10,341	0.00%
2021/03/02	5.5	337.90	8.4	337.62	314.00	-2.9	10,626	-0.03%
2021/02/26	3.5	327.09	2	327.50	330.00	1.5	10,820	0.01%
2021/02/25	23.2	347.83	20	367.58	338.00	3.2	10,812	0.03%
2021/02/24	2.2	351.95	0	338.50	337.50	2.2	10,754	0.02%
2021/02/23	2	371.00	1	370.50	375.00	1	10,892	0.01%
2021/02/22	1	379.50	0	0.00	375.00	1	11,135	0.01%
2021/02/18	1	347.50	2	344.00	348.00	-1	11,767	-0.01%
2021/02/17	0	0.00	60	303.67	331.00	-60	11,947	-0.50%
2021/02/05	0	0.00	1	309.46	309.50	-1	12,280	-0.01%
2021/02/03	0	0.00	20	310.00	303.00	-20	12,824	-0.16%
2021/02/02	0	0.00	3	294.17	304.00	-3	13,107	-0.02%
2021/02/01	44	299.67	51.6	301.09	300.50	-7.6	13,526	-0.06%
2021/01/29	41.2	305.26	55	319.10	296.00	-13.8	13,675	-0.10%
2021/01/28	32	334.39	79.1	346.48	312.00	-47	13,526	-0.35%
2021/01/27	16.4	337.15	20	333.66	342.00	-3.6	13,305	-0.03%
2021/01/26	11.1	307.38	18.2	304.95	311.00	-7.1	13,040	-0.05%
2021/01/25	26	272.71	1	283.00	283.00	25	12,841	0.19%
2021/01/22	7	275.71	5.1	278.90	283.00	1.9	12,997	0.01%
2021/01/21	3.2	262.72	27	265.46	263.50	-23.8	13,075	-0.18%
2021/01/20	25	248.56	1	251.50	252.50	24	13,220	0.18%
2021/01/19	1	258.00	3	259.50	258.00	-2	13,443	-0.01%
2021/01/18	2	256.00	6	255.92	260.00	-4	13,855	-0.03%
2021/01/15	52	251.16	5	249.00	250.00	47	14,332	0.33%
2021/01/14	19	257.11	1	261.00	259.50	18	14,359	0.13%
2021/01/13	2	266.50	3	260.00	267.00	-1	14,477	-0.01%
2021/01/12	32	258.72	4.2	258.61	248.50	27.9	14,593	0.19%
2021/01/11	49	283.49	45	277.19	276.00	4	14,955	0.03%
2021/01/08	3	265.50	47.5	270.05	273.00	-44.5	14,986	-0.30%
2021/01/07	55	238.02	67	238.14	248.50	-12	15,260	-0.08%
2021/01/06	27.8	246.03	25	244.60	226.00	2.8	15,530	0.02%
2021/01/05	23	231.00	31	234.69	240.00	-8	15,478	-0.05%
2021/01/04	81	215.43	132	207.70	218.50	-51	15,275	-0.33%	大賣/
2020/12/31	10	196.10	41.1	193.97	199.00	-31.1	15,000	-0.21%
2020/12/30	26	182.27	3	181.00	181.00	23	14,565	0.16%
2020/12/29	0	0.00	22	184.32	179.50	-22	14,577	-0.15%
2020/12/28	4	177.38	0	0.00	183.00	4	14,494	0.03%
2020/12/25	10	182.00	8	181.06	179.50	2	14,541	0.01%
2020/12/24	70	183.11	72	184.20	184.00	-2	14,410	-0.01%
2020/12/23	13	178.12	7	178.14	177.50	6	14,289	0.04%
2020/12/22	13	178.62	58	181.11	177.50	-45	14,252	-0.32%
2020/12/21	2	175.50	3	175.83	174.50	-1	14,182	-0.01%
2020/12/18	1	178.50	0	0.00	178.50	1	14,160	0.01%
2020/12/17	4	185.38	4	183.38	180.00	0	14,119	0.00%
2020/12/16	63	181.13	5	179.80	181.00	58	14,109	0.41%
2020/12/15	49	177.67	17	179.53	177.00	32	14,074	0.23%
2020/12/14	3	184.17	42	182.63	180.50	-39	14,010	-0.28%
2020/12/11	26	185.56	22	187.11	181.00	4	14,237	0.03%
2020/12/10	48.1	171.29	6	173.58	176.00	42.1	13,918	0.30%
2020/12/09	9.1	178.39	6.3	178.36	177.50	2.8	13,802	0.02%
2020/12/08	10	181.25	11	182.00	177.00	-1	13,706	-0.01%
2020/12/07	28	171.23	41	173.43	181.50	-13	13,393	-0.10%
2020/12/04	7	161.71	5	163.60	165.00	2	12,981	0.02%
2020/12/03	45	160.00	43	156.45	157.50	2	12,803	0.02%
2020/12/02	11	165.05	6	164.58	164.00	5	12,637	0.04%
2020/12/01	10	164.60	14	167.00	165.50	-4	12,587	-0.03%
2020/11/30	14	166.04	7	165.07	163.00	7	12,524	0.06%
2020/11/27	1	164.00	2	164.25	163.00	-1	12,353	-0.01%
2020/11/26	46	164.30	53	165.71	166.00	-7	12,287	-0.06%
2020/11/25	7	159.07	14	161.18	163.50	-7	11,968	-0.06%
2020/11/24	11	151.32	11	151.86	149.00	0	11,700	0.00%
2020/11/23	48	150.70	38	152.17	148.50	10	11,655	0.09%
2020/11/20	28	150.79	47	150.68	151.00	-19	11,667	-0.16%
2020/11/19	52	150.24	53.1	151.41	149.50	-1.1	11,621	-0.01%
2020/11/18	31	148.29	27	148.46	148.00	4	11,476	0.03%
2020/11/17	23	144.07	93	143.65	144.50	-70	11,162	-0.63%
2020/11/16	64	139.64	17.1	139.35	137.50	46.9	10,931	0.43%
2020/11/13	62	139.40	87	141.61	143.00	-25	10,802	-0.23%
2020/11/12	50	149.26	5	152.00	142.00	45	10,508	0.43%
2020/11/11	31	156.16	36.1	155.74	157.50	-5.1	10,363	-0.05%
2020/11/10	67	153.23	60	154.53	150.00	7	10,130	0.07%
2020/11/09	66.2	152.50	83	150.42	154.00	-16.8	9,864	-0.17%
2020/11/06	56	145.35	44	143.94	147.50	12	9,454	0.13%
2020/11/05	39.1	137.66	37.2	137.58	136.50	1.9	9,072	0.02%
2020/11/04	41	129.56	74.1	131.14	137.50	-33.1	8,823	-0.38%
2020/11/03	14	126.21	16	125.41	125.00	-2	8,824	-0.02%
2020/11/02	21	126.21	19	124.89	125.50	2	8,917	0.02%
2020/10/30	7	122.93	9	123.83	124.00	-2	9,150	-0.02%
2020/10/29	48	121.85	18	119.61	123.50	30	9,076	0.33%
2020/10/28	25	126.98	20.2	127.94	123.00	4.8	9,140	0.05%
2020/10/27	41	128.26	45	126.00	130.00	-4	9,038	-0.04%
2020/10/26	105.2	133.30	68	130.33	126.00	37.2	8,837	0.42%	大買/
2020/10/23	52	130.05	49	130.22	134.50	3	8,453	0.04%
2020/10/22	4	120.13	2	121.50	122.50	2	7,972	0.03%
2020/10/21	4	123.25	2	123.00	122.50	2	7,933	0.03%
2020/10/20	22	122.95	20	121.33	124.00	2	7,842	0.03%
2020/10/19	72	125.55	92	124.26	122.00	-20	7,713	-0.26%
2020/10/16	48	122.68	104	124.50	122.00	-56	7,367	-0.76%	大賣/
2020/10/15	139	123.23	46	122.03	119.00	93	6,954	1.34%	大買/
2020/10/14	57	122.06	50	121.99	125.50	7	6,631	0.11%
2020/10/13	61	105.89	42.1	108.95	114.50	18.9	6,388	0.30%
2020/10/12	3	102.50	18	104.39	104.50	-15	6,105	-0.25%
2020/10/08	2	95.10	4	96.18	95.10	-2	6,252	-0.03%
2020/10/07	4	94.20	2	93.10	93.30	2	6,322	0.03%
2020/10/06	11	95.23	7	93.74	93.30	4	6,351	0.06%
2020/09/30	30	93.02	28	92.98	92.10	2	6,457	0.03%
2020/09/29	0.1	89.10	0	0.00	88.80	0.1	6,365	0.00%
2020/09/28	11.1	88.88	2	88.30	88.80	9.1	6,377	0.14%
2020/09/25	9	87.59	1	84.00	86.70	8	6,349	0.13%
2020/09/24	5	90.22	8	90.60	89.00	-3	6,278	-0.05%
2020/09/23	9	99.61	6	98.70	97.00	3	6,188	0.05%
2020/09/22	7	99.71	11.1	100.31	98.70	-4.1	6,141	-0.07%
2020/09/21	39	101.71	25	102.24	102.50	14	6,080	0.23%
2020/09/18	1	99.90	5	99.36	99.40	-4	5,899	-0.07%
2020/09/17	9	99.89	8	99.40	100.50	1	5,837	0.02%
2020/09/16	61	103.05	85	102.36	98.70	-24	5,701	-0.42%
2020/09/15	23	94.14	22	94.52	97.20	1	5,301	0.02%
2020/09/14	2	88.15	1	88.50	88.40	1	5,176	0.02%
2020/09/11	1.1	86.48	0	0.00	86.30	1.1	5,157	0.02%
2020/09/10	6	91.25	7	89.33	88.00	-1	5,135	-0.02%
2020/09/09	4	89.15	3	88.97	90.40	1	5,108	0.02%
2020/09/08	0	0.00	1	87.80	87.90	-1	5,075	-0.02%
2020/09/07	23	89.33	1	89.40	86.70	22	5,066	0.43%
2020/09/04	4	90.00	3	90.13	91.00	1	5,058	0.02%
2020/09/03	6	93.92	8	93.65	91.80	-2	5,027	-0.04%
2020/09/01	12	92.46	10	92.10	91.60	2	4,962	0.04%
2020/08/31	5	93.42	15	94.37	92.10	-10	4,905	-0.20%
2020/08/28	18	99.10	43	98.83	98.00	-25	4,801	-0.52%
2020/08/27	33	98.36	22	98.03	97.20	11	4,744	0.23%
2020/08/26	24	98.50	29	99.01	98.30	-5	4,637	-0.11%
2020/08/25	19	90.04	7	90.80	93.50	12	4,427	0.27%
2020/08/24	28	85.85	5	85.74	85.00	23	4,336	0.53%
2020/08/21	5	95.56	1	95.00	93.50	4	4,233	0.09%
2020/08/20	7	87.91	3	90.67	95.50	4	4,181	0.10%
2020/08/19	8	101.35	3	98.60	96.80	5	4,115	0.12%
2020/08/18	3	101.13	12	105.58	107.50	-9	4,040	-0.22%
2020/08/17	17	104.91	3	105.00	102.00	14	3,979	0.35%
2020/08/14	1	101.00	4	102.63	104.50	-3	3,888	-0.08%
2020/08/12	0	0.00	1	97.20	94.70	-1	3,768	-0.03%
2020/08/11	2	97.90	7	97.69	95.60	-5	3,743	-0.13%
2020/08/10	3	96.90	14	93.79	93.50	-11	3,674	-0.30%
2020/08/07	20	105.08	13	102.60	98.40	7	3,634	0.19%
2020/08/06	10	105.75	9	106.44	108.00	1	3,383	0.03%
2020/08/05	47	94.99	49	96.21	98.60	-2	3,307	-0.06%
2020/08/04	14	87.49	9	89.63	89.70	5	2,948	0.17%
2020/08/03	7	77.20	12	79.50	81.60	-5	2,826	-0.18%
2020/07/31	10	72.82	9	74.67	74.20	1	2,611	0.04%
2020/07/30	2	69.90	1	68.00	69.90	1	2,522	0.04%
2020/07/29	5	66.96	3	68.00	71.00	2	2,468	0.08%
2020/07/28	8	67.05	9	64.06	64.60	-1	2,415	-0.04%
2020/07/24	5	74.40	8	75.75	72.50	-3	2,310	-0.13%
2020/07/23	0	0.00	5	77.50	78.40	-5	2,238	-0.22%
2020/07/22	12	77.97	10	78.77	77.80	2	2,187	0.09%
2020/07/21	13	76.42	9	75.03	75.80	4	2,058	0.19%
2020/07/20	2	76.45	3	75.40	75.80	-1	1,994	-0.05%
2020/07/17	10	74.55	10	75.28	75.80	0	1,883	0.00%
2020/07/16	17	71.16	22	69.72	72.80	-5	1,636	-0.31%
2020/07/15	15	70.65	3	68.57	66.20	12	1,508	0.80%
2020/07/14	3	67.80	4	70.40	72.70	-1	1,314	-0.08%
2020/07/13	2	64.00	20	63.91	66.10	-18	1,229	-1.46%
2020/07/10	18	60.88	5	60.82	60.10	13	1,192	1.09%
2020/07/09	18	65.93	35	66.29	66.00	-17	1,158	-1.47%
2020/07/08	4	59.55	6	59.93	61.90	-2	1,029	-0.19%
2020/07/07	20	56.35	12	56.52	56.30	8	1,022	0.78%
2020/07/06	1	54.60	0	0.00	54.70	1	998	0.10%
2020/07/02	0	0.00	1	53.90	54.20	-1	994	-0.10%
2020/06/30	1	54.20	1	54.10	54.20	0	983	0.00%
2020/06/23	1	52.90	0	0.00	53.00	1	966	0.10%
2020/06/16	0	0.00	2	55.90	55.20	-2	980	-0.20%
2020/06/15	2	56.15	2	55.20	54.60	0	981	0.00%
2020/06/12	2	52.20	2	52.40	55.20	0	983	0.00%
2020/06/11	2	56.00	2	55.30	54.10	0	985	0.00%
2020/06/09	0	0.00	1	59.80	59.00	-1	966	-0.10%
2020/06/08	1	58.60	0	0.00	58.60	1	973	0.10%
2020/06/04	0	0.00	3	60.83	59.80	-3	968	-0.31%
2020/06/03	2	60.95	1	61.20	60.60	1	955	0.10%
2020/06/02	1	59.00	2	58.85	57.10	-1	929	-0.11%
2020/06/01	0	0.00	4	57.83	58.60	-4	923	-0.43%
2020/05/29	5	58.18	1	58.10	58.40	4	914	0.44%
2020/05/28	0	0.00	6	62.70	61.80	-6	886	-0.68%
2020/05/22	0	0.00	2	54.50	54.50	-2	880	-0.23%
2020/05/18	2	51.15	12	51.00	51.00	-10	879	-1.14%
2020/05/15	1	56.00	0	0.00	55.70	1	869	0.11%
2020/05/14	11	62.62	11	61.49	61.80	0	868	0.00%
2020/05/13	22	66.56	7	65.17	65.00	15	827	1.81%
2020/05/12	3	62.07	12	63.02	63.80	-9	705	-1.28%
2020/05/11	1	58.00	7	58.00	58.00	-6	579	-1.04%
2020/05/08	2	50.25	1	51.70	52.80	1	561	0.18%
2020/05/07	4	48.00	0	0.00	48.00	4	550	0.73%
2020/05/06	1	47.10	0	0.00	46.50	1	554	0.18%
2020/05/05	1	46.60	2	46.73	46.20	-1	554	-0.18%
2020/05/04	1	44.60	0	0.00	45.75	1	552	0.18%
2020/04/23	1	40.00	1	45.55	45.55	0	594	0.00%
2020/04/17	6	50.70	1	49.00	48.40	5	591	0.85%
2020/04/16	1	47.00	0	0.00	48.55	1	582	0.17%
2020/04/15	0	0.00	1	48.30	49.15	-1	522	-0.19%
2020/04/14	0	0.00	8	42.95	44.70	-8	507	-1.58%
2020/04/10	1	41.30	12	41.93	41.70	-11	491	-2.24%
2020/04/09	0	0.00	1	40.00	40.15	-1	470	-0.21%
2020/03/31	0	0.00	1	29.20	30.35	-1	512	-0.20%
2020/03/26	0	0.00	4	28.45	29.55	-4	547	-0.73%
2020/03/24	1	25.10	0	0.00	25.00	1	608	0.16%
2020/03/19	2	27.60	1	27.60	27.60	1	597	0.17%
2020/03/17	10	34.05	1	34.50	34.05	9	587	1.53%
2020/03/16	11	37.80	11	38.63	37.80	0	582	0.00%
2020/03/12	9	48.21	2	46.65	46.65	7	561	1.25%
2020/03/11	1	52.80	0	0.00	51.80	1	544	0.18%
2020/03/02	1	54.00	1	56.20	56.10	0	552	0.00%
2020/02/27	1	57.00	0	0.00	56.60	1	559	0.18%
2020/02/19	0	0.00	0.2	62.10	61.80	-0.2	576	-0.03%
2020/02/12	1	61.20	0	0.00	61.20	1	608	0.16%
2020/02/07	0	0.00	1	61.50	61.10	-1	619	-0.16%
2020/02/05	0	0.00	2	59.50	59.10	-2	620	-0.32%
2020/02/04	0	0.00	2	58.10	58.90	-2	619	-0.32%
2020/02/03	5	55.78	3	55.50	56.00	2	624	0.32%
2020/01/31	3	64.00	5	60.92	61.30	-2	614	-0.33%
2020/01/30	10	63.23	4	62.75	62.60	6	629	0.95%
2020/01/16	1	70.60	1	70.90	70.60	0	754	0.00%
2020/01/15	1	71.70	0	0.00	70.90	1	776	0.13%
2020/01/14	0	0.00	1	71.50	71.40	-1	815	-0.12%
2020/01/13	0	0.00	1	69.80	70.10	-1	876	-0.11%
2020/01/09	1	69.40	1	70.40	69.40	0	943	0.00%
2020/01/08	1	69.00	1	69.70	68.80	0	944	0.00%
2020/01/06	1	70.10	1	71.10	69.90	0	970	0.00%
2020/01/03	1	74.00	0	0.00	71.90	1	963	0.10%
2019/12/30	0	0.00	1	74.30	73.10	-1	940	-0.11%
2019/12/27	0	0.00	6	73.63	73.90	-6	932	-0.64%
2019/12/26	3	73.53	2	72.60	72.60	1	933	0.11%
2019/12/25	0	0.00	1	73.10	73.10	-1	925	-0.11%
2019/12/24	4	73.00	1	72.50	72.20	3	925	0.32%
2019/12/23	0	0.00	1	71.20	71.40	-1	909	-0.11%
2019/12/20	1	72.80	3	72.60	71.40	-2	917	-0.22%
2019/12/19	10	71.37	6	71.68	71.80	4	917	0.44%
2019/12/17	4	69.83	3	69.50	69.10	1	899	0.11%
2019/12/12	0	0.00	11	70.00	69.60	-11	910	-1.21%
2019/12/11	12	70.39	0	0.00	69.80	12	911	1.32%
2019/12/05	4	70.80	4	69.95	70.10	0	928	0.00%
2019/11/19	1	71.40	0	0.00	70.40	1	1,177	0.08%
2019/11/15	0	0.00	1	70.50	70.40	-1	1,168	-0.09%
2019/11/13	1	71.20	0	0.00	71.00	1	1,171	0.09%
2019/11/08	1	71.10	0	0.00	71.60	1	1,149	0.09%
2019/10/30	0	0.00	4	74.10	74.10	-4	1,139	-0.35%
2019/10/29	1	73.70	5	73.60	73.70	-4	1,144	-0.35%
2019/10/28	0	0.00	2	76.20	75.90	-2	1,157	-0.17%
2019/10/25	1	75.60	0	0.00	75.90	1	1,151	0.09%
2019/10/24	11	78.22	8	78.26	76.60	3	1,135	0.26%
2019/10/23	0	0.00	3	75.10	74.40	-3	1,067	-0.28%
2019/10/22	3	75.80	1	75.50	75.60	2	1,051	0.19%
2019/10/21	3	74.80	1	73.00	77.50	2	1,027	0.19%
2019/10/18	5	72.32	5	71.50	71.80	0	978	0.00%
2019/10/17	0	0.00	1	70.10	70.00	-1	920	-0.11%
2019/10/16	4	70.65	4	70.60	69.90	0	956	0.00%
2019/10/15	1	72.00	2	70.85	70.70	-1	957	-0.10%
2019/10/14	3	69.90	1	69.60	70.50	2	949	0.21%
2019/10/08	0	0.00	4	69.50	69.00	-4	960	-0.42%
2019/10/03	1	69.80	2	69.25	69.60	-1	1,000	-0.10%
2019/10/02	7	69.84	4	70.23	69.90	3	1,014	0.30%
2019/09/27	1	68.60	0	0.00	67.70	1	1,089	0.09%
2019/09/25	0	0.00	2	70.50	69.80	-2	1,271	-0.16%
2019/09/24	2	72.55	7	71.61	71.80	-5	1,264	-0.40%
2019/09/18	5	71.00	6	70.85	70.80	-1	1,216	-0.08%
2019/09/12	1	70.50	0	0.00	70.30	1	1,209	0.08%
2019/09/10	0	0.00	5	68.30	68.80	-5	1,196	-0.42%
2019/09/09	1	68.20	0	0.00	68.20	1	1,190	0.08%
2019/09/06	6	69.50	1	69.80	69.50	5	1,188	0.42%
2019/09/05	4	71.00	26	72.35	69.70	-22	1,193	-1.84%
2019/08/29	8	69.20	0	0.00	69.30	8	1,164	0.69%
2019/08/27	3	69.00	0	0.00	68.40	3	1,145	0.26%
2019/08/26	5	69.32	14	71.12	67.50	-9	1,128	-0.80%
2019/08/23	0	0.00	2	71.50	71.50	-2	1,015	-0.20%
2019/08/07	0	0.00	1	63.90	63.90	-1	1,022	-0.10%
2019/07/30	0	0.00	1	72.90	71.70	-1	1,082	-0.09%
2019/07/25	2	72.80	0	0.00	72.50	2	1,092	0.18%
2019/07/23	5	73.00	0	0.00	71.40	5	1,118	0.45%
2019/07/22	0	0.00	5	70.50	72.50	-5	1,131	-0.44%
2019/07/18	1	72.00	2	70.40	69.30	-1	1,142	-0.09%
2019/07/12	1	68.20	1	68.60	68.30	0	1,181	0.00%
2019/07/11	3	69.00	0	0.00	69.00	3	1,294	0.23%
2019/07/10	5	68.34	3	68.30	68.10	2	1,337	0.15%
2019/07/09	1	69.50	7	68.19	67.20	-6	1,400	-0.43%
2019/07/08	0	0.00	1	70.90	70.90	-1	1,436	-0.07%
2019/07/05	2	73.00	3	72.87	72.90	-1	1,653	-0.06%
2019/07/04	10	73.77	1	73.50	72.50	9	1,940	0.46%
2019/07/03	7	71.49	9	72.10	73.00	-2	1,933	-0.10%
2019/07/02	11	66.45	5	67.14	68.20	6	1,788	0.34%
2019/06/12	1	60.00	0	0.00	61.00	1	1,771	0.06%
2019/06/10	0	0.00	1	61.10	60.70	-1	1,766	-0.06%
2019/06/06	4	60.78	0	0.00	60.90	4	1,763	0.23%
2019/05/24	0	0.00	1	60.20	60.00	-1	1,768	-0.06%
2019/05/20	1	61.80	0	0.00	61.00	1	1,843	0.05%
2019/05/17	0	0.00	5	64.62	63.00	-5	1,830	-0.27%
2019/05/16	1	69.00	3	68.90	66.70	-2	1,815	-0.11%
2019/05/15	2	68.50	0	0.00	67.50	2	1,802	0.11%
2019/05/13	1	68.10	0	0.00	68.10	1	1,802	0.06%
2019/05/10	2	68.30	1	67.50	68.00	1	1,786	0.06%
2019/05/07	2	74.30	2	74.00	72.90	0	1,756	0.00%
2019/05/06	1	72.10	4	72.18	73.00	-3	1,749	-0.17%
2019/05/03	4	75.10	3	75.63	74.50	1	1,736	0.06%
2019/05/02	1	72.10	0	0.00	71.60	1	1,701	0.06%
2019/04/29	1	71.70	2	72.10	71.50	-1	1,667	-0.06%
2019/04/25	5	80.00	2	77.55	77.10	3	1,598	0.19%
2019/04/23	1	80.00	2	79.40	79.20	-1	1,588	-0.06%
2019/04/22	3	83.63	6	81.87	80.50	-3	1,571	-0.19%
2019/04/19	10	82.00	4	81.30	83.20	6	1,551	0.39%
2019/04/18	5	82.42	8	81.75	80.60	-3	1,527	-0.20%
2019/04/17	27	85.51	12	85.25	82.30	15	1,492	1.00%
2019/04/16	6	79.58	0	0.00	82.30	6	1,380	0.43%
2019/04/15	1	80.60	1	80.60	80.60	0	1,333	0.00%
2019/04/12	5	77.50	11	77.47	79.20	-6	1,265	-0.47%
2019/04/11	21	79.19	24	80.17	77.40	-3	1,208	-0.25%
2019/04/10	22	70.99	28	75.20	76.40	-6	978	-0.61%
2019/04/09	4	66.60	1	68.80	69.50	3	673	0.45%
2019/04/08	3	62.90	1	63.00	63.20	2	615	0.33%
2019/04/02	2	63.00	0	0.00	62.50	2	620	0.32%
2019/03/29	10	62.62	7	62.63	62.10	3	617	0.49%
2019/03/27	2	60.40	0	0.00	60.20	2	628	0.32%
2019/03/19	0	0.00	2	63.70	63.00	-2	790	-0.25%
2019/03/18	2	61.80	0	0.00	63.00	2	784	0.25%
2019/03/06	1	64.20	2	64.20	64.30	-1	1,010	-0.10%
2019/03/05	0	0.00	1	64.70	64.50	-1	1,023	-0.10%
2019/02/27	1	63.60	3	64.00	64.30	-2	1,066	-0.19%
2019/02/26	0	0.00	3	65.40	65.50	-3	1,103	-0.27%
2019/02/22	2	68.00	2	67.60	67.30	0	1,241	0.00%
2019/02/21	19	67.72	11	68.55	68.50	8	1,303	0.61%
2019/02/20	2	65.90	0	0.00	65.20	2	1,264	0.16%
2019/02/19	2	66.30	1	65.80	65.80	1	1,262	0.08%
2019/02/15	1	64.00	0	0.00	64.00	1	1,262	0.08%
2019/02/13	1	66.10	7	65.81	65.10	-6	1,278	-0.47%
2019/01/30	2	65.60	2	64.40	63.50	0	1,343	0.00%
2019/01/24	0	0.00	1	61.20	62.10	-1	1,387	-0.07%
2019/01/22	1	60.60	0	0.00	60.50	1	1,458	0.07%
2019/01/15	0	0.00	6	61.43	62.00	-6	1,502	-0.40%
2019/01/14	0	0.00	1	60.20	60.00	-1	1,498	-0.07%
2019/01/11	1	59.80	0	0.00	60.00	1	1,506	0.07%
2019/01/10	1	59.70	0	0.00	59.70	1	1,528	0.07%
2019/01/09	0	0.00	1	61.60	61.10	-1	1,532	-0.07%
2019/01/08	0	0.00	1	59.00	59.20	-1	1,525	-0.07%
2019/01/04	1	55.20	0	0.00	56.80	1	1,539	0.06%
2019/01/03	2	58.30	0	0.00	57.60	2	1,556	0.13%
2019/01/02	1	59.40	0	0.00	58.80	1	1,573	0.06%
2018/12/28	0	0.00	1	61.20	59.60	-1	1,580	-0.06%
2018/12/25	3	60.80	0	0.00	61.00	3	1,603	0.19%
2018/12/21	10	62.47	0	0.00	63.30	10	1,608	0.62%
2018/12/20	1	62.70	11	62.13	62.70	-10	1,599	-0.63%
2018/12/19	6	67.33	1	68.80	66.30	5	1,585	0.32%
2018/12/18	10	68.66	16	68.95	67.80	-6	1,571	-0.38%
2018/12/17	1	68.30	0	0.00	67.70	1	1,544	0.06%
2018/12/14	7	68.69	0	0.00	66.70	7	1,529	0.46%
2018/12/13	1	68.10	3	67.13	67.40	-2	1,498	-0.13%
2018/12/10	1	63.70	0	0.00	60.70	1	1,492	0.07%
2018/12/07	7	63.90	0	0.00	64.10	7	1,485	0.47%
2018/12/06	0	0.00	2	62.50	62.30	-2	1,487	-0.13%
2018/12/05	1	66.00	5	66.06	66.30	-4	1,476	-0.27%
2018/12/04	8	69.69	27	68.38	68.40	-19	1,483	-1.28%
2018/12/03	3	65.40	3	66.37	67.00	0	1,432	0.00%
2018/11/30	1	65.10	0	0.00	63.60	1	1,406	0.07%
2018/11/29	8	66.05	8	65.69	64.50	0	1,378	0.00%
2018/11/28	0	0.00	1	63.80	64.00	-1	1,340	-0.07%
2018/11/27	0	0.00	1	63.90	64.10	-1	1,339	-0.07%
2018/11/26	6	64.25	4	64.20	63.80	2	1,333	0.15%
2018/11/23	2	62.00	0	0.00	62.60	2	1,320	0.15%
2018/11/22	0	0.00	2	61.10	62.00	-2	1,301	-0.15%
2018/11/21	13	63.48	11	63.07	62.60	2	1,290	0.15%
2018/11/20	6	60.90	7	60.09	61.70	-1	1,185	-0.08%
2018/11/15	6	55.70	2	55.45	55.40	4	1,172	0.34%
2018/11/14	1	57.40	1	58.90	56.00	0	1,181	0.00%
2018/11/13	2	57.50	2	56.90	57.60	0	1,223	0.00%
2018/11/09	10	55.53	4	54.98	57.60	6	1,239	0.48%
2018/11/07	0	0.00	2	63.80	64.40	-2	1,192	-0.17%
2018/11/06	1	62.00	1	64.80	61.50	0	1,203	0.00%
2018/11/05	4	64.68	8	64.34	64.80	-4	1,232	-0.32%
2018/11/02	9	64.13	4	64.30	63.20	5	1,257	0.40%
2018/11/01	13	62.76	6	62.80	63.10	7	1,269	0.55%
2018/10/31	5	62.44	7	62.44	63.00	-2	1,277	-0.16%
2018/10/30	0	0.00	1	58.30	58.60	-1	1,271	-0.08%
2018/10/29	0	0.00	3	54.70	55.80	-3	1,302	-0.23%
2018/10/26	5	57.66	5	56.70	56.00	0	1,339	0.00%
2018/10/25	1	59.60	6	62.28	60.70	-5	1,411	-0.35%
2018/10/24	0	0.00	2	64.90	64.60	-2	1,413	-0.14%
2018/10/23	5	64.40	0	0.00	64.20	5	1,421	0.35%
2018/10/19	5	65.42	0	0.00	65.50	5	1,463	0.34%
2018/10/18	3	68.53	2	68.80	67.30	1	1,473	0.07%
2018/10/16	1	66.70	0	0.00	65.90	1	1,473	0.07%
2018/10/15	0	0.00	3	65.17	65.20	-3	1,489	-0.20%
2018/10/08	12	75.75	0	0.00	74.90	12	1,605	0.75%
2018/10/05	0	0.00	2	77.85	76.60	-2	1,599	-0.13%
2018/10/04	3	82.30	4	82.43	80.50	-1	1,586	-0.06%
2018/10/03	2	82.15	0	0.00	80.00	2	1,581	0.13%
2018/10/02	1	84.60	2	83.85	83.10	-1	1,580	-0.06%
2018/10/01	2	82.50	4	81.98	83.00	-2	1,586	-0.13%
2018/09/28	2	80.70	2	80.10	80.10	0	1,588	0.00%
2018/09/27	0	0.00	2	81.80	81.30	-2	1,591	-0.13%
2018/09/26	1	82.00	0	0.00	82.00	1	1,595	0.06%
2018/09/25	0	0.00	1	82.20	82.00	-1	1,597	-0.06%
2018/09/21	1	78.70	0	0.00	79.80	1	1,606	0.06%
2018/09/20	2	81.30	1	81.70	78.60	1	1,628	0.06%
2018/09/19	0	0.00	1	82.70	82.00	-1	1,617	-0.06%
2018/09/18	2	85.70	1	87.50	81.70	1	1,614	0.06%
2018/09/17	2	83.00	0	0.00	83.30	2	1,589	0.13%
2018/09/14	1	81.50	1	82.40	83.00	0	1,587	0.00%
2018/09/12	0	0.00	2	77.90	77.90	-2	1,582	-0.13%
2018/09/11	10	79.15	3	78.70	79.20	7	1,585	0.44%
2018/09/10	5	80.00	6	80.22	77.80	-1	1,580	-0.06%
2018/09/07	0	0.00	8	85.84	85.50	-8	1,564	-0.51%
2018/08/31	0	0.00	1	89.30	90.50	-1	1,733	-0.06%
2018/08/30	12	91.97	6	91.28	90.80	6	1,770	0.34%
2018/08/29	19	89.62	1	89.70	90.20	18	1,771	1.02%
2018/08/28	2	87.00	2	86.80	87.10	0	1,753	0.00%
2018/08/27	4	87.13	2	87.50	87.90	2	1,754	0.11%
2018/08/24	12	85.28	25	84.66	84.50	-13	1,738	-0.75%
2018/08/23	0	0.00	1	90.60	90.40	-1	1,705	-0.06%
2018/08/21	12	91.40	0	0.00	92.00	12	1,699	0.71%
2018/08/20	7	91.34	9	92.36	90.40	-2	1,690	-0.12%
2018/08/17	1	101.50	0	0.00	98.80	1	1,644	0.06%
2018/08/16	1	99.00	6	99.20	99.20	-5	1,656	-0.30%
2018/08/15	0	0.00	3	107.50	105.50	-3	1,649	-0.18%
2018/08/13	1	111.00	1	110.00	108.50	0	1,696	0.00%
2018/08/10	4	113.13	4	113.00	115.00	0	1,680	0.00%
2018/08/09	2	112.50	2	111.75	110.00	0	1,656	0.00%
2018/08/08	3	121.17	7.1	119.19	117.00	-4.1	1,647	-0.25%
2018/08/07	3	119.33	2	121.00	121.00	1	1,660	0.06%
2018/08/06	5	123.10	9	122.00	122.00	-4	1,660	-0.24%
2018/08/03	5	122.70	4	120.00	118.00	1	1,642	0.06%
2018/08/02	5	117.40	2	117.00	120.50	3	1,619	0.19%
2018/08/01	17	120.97	13	118.04	117.50	4	1,576	0.25%
2018/07/31	1	113.00	0	0.00	114.00	1	1,506	0.07%
2018/07/27	0	0.00	1	111.00	112.50	-1	1,494	-0.07%
2018/07/26	4	113.38	2	114.00	112.00	2	1,494	0.13%
2018/07/25	1	105.50	2	109.25	111.00	-1	1,461	-0.07%
2018/07/20	1.1	109.14	1	108.50	110.50	0.1	1,435	0.01%
2018/07/19	4	112.25	2	111.75	109.50	2	1,416	0.14%
2018/07/18	2	111.25	2	109.50	114.00	0	1,387	0.00%
2018/07/17	2	105.25	24	105.40	109.00	-22	1,298	-1.69%
2018/07/16	2	103.50	1	103.00	103.00	1	1,256	0.08%
2018/07/13	0	0.00	1	102.50	102.50	-1	1,250	-0.08%
2018/07/12	0	0.00	1	100.50	103.00	-1	1,250	-0.08%
2018/07/11	1	100.00	0	0.00	100.50	1	1,250	0.08%
2018/07/10	1	101.00	5	100.60	101.00	-4	1,245	-0.32%
2018/07/09	9	103.17	6	102.58	100.00	3	1,251	0.24%
2018/07/06	3	96.20	3	97.73	98.20	0	1,235	0.00%
2018/07/05	1	97.00	1	97.60	97.00	0	1,231	0.00%
2018/07/04	0	0.00	1	101.00	99.40	-1	1,231	-0.08%
2018/07/03	3	101.83	0	0.00	100.50	3	1,245	0.24%
2018/06/29	2	102.75	7	104.57	106.00	-5	1,228	-0.41%
2018/06/28	0	0.00	1	96.80	96.70	-1	1,199	-0.08%
2018/06/25	1	99.70	1	101.50	99.30	0	1,231	0.00%
2018/06/22	2	100.00	0	0.00	99.50	2	1,232	0.16%
2018/06/21	1	104.50	1	104.00	102.00	0	1,230	0.00%
2018/06/20	6	103.33	3	102.50	103.00	3	1,240	0.24%
2018/06/15	1	110.50	1	109.00	111.00	0	1,274	0.00%
2018/06/14	1	107.50	2	108.50	107.00	-1	1,324	-0.08%
2018/06/13	3	113.83	4	114.63	112.00	-1	1,311	-0.08%
2018/06/12	3	114.50	3	113.00	112.00	0	1,294	0.00%
2018/06/11	1	115.00	1	113.00	113.00	0	1,281	0.00%
2018/06/08	8	120.69	15	122.43	116.00	-7	1,269	-0.55%
2018/06/07	2	112.00	5	118.00	118.00	-3	1,172	-0.26%
2018/06/06	5	107.00	8	107.25	107.50	-3	1,141	-0.26%
2018/06/05	0	0.00	1	105.50	104.50	-1	1,144	-0.09%
2018/06/04	2	105.50	3	105.00	105.00	-1	1,152	-0.09%
2018/05/31	1	104.50	0	0.00	102.00	1	1,156	0.09%
2018/05/29	3	108.00	3	106.83	105.50	0	1,145	0.00%
2018/05/24	4	106.50	3	105.83	105.00	1	1,132	0.09%
2018/05/22	4	102.75	1	102.00	102.50	3	1,137	0.26%
2018/05/21	1	101.00	1	103.50	103.00	0	1,133	0.00%
2018/05/17	6	94.73	0	0.00	93.50	6	1,111	0.54%
2018/05/16	1	94.50	3	94.43	93.10	-2	1,102	-0.18%
2018/05/15	3	97.10	0	0.00	95.80	3	1,090	0.28%
2018/05/14	1	103.00	2	103.25	102.00	-1	1,089	-0.09%
2018/05/11	1	107.00	1	106.50	107.00	0	1,081	0.00%
2018/05/10	1	108.00	0	0.00	108.50	1	1,064	0.09%
2018/05/09	3	104.67	1	103.00	102.50	2	1,045	0.19%
2018/05/08	2	105.25	1	104.00	105.50	1	1,058	0.09%
2018/05/07	2	103.00	1	104.00	102.50	1	1,046	0.10%
2018/05/04	1	106.50	0	0.00	105.00	1	1,039	0.10%
2018/05/03	0	0.00	1	104.50	103.50	-1	1,031	-0.10%
2018/05/02	1	108.00	2	108.00	108.00	-1	1,022	-0.10%
2018/04/30	3	108.50	0	0.00	109.00	3	1,029	0.29%
2018/04/27	1	108.50	0	0.00	108.00	1	1,044	0.10%
2018/04/24	1.2	116.92	1	117.50	116.50	0.2	1,052	0.02%
2018/04/23	1	123.00	0	0.00	123.00	1	1,049	0.10%
2018/04/17	0	0.00	1	131.50	129.50	-1	1,093	-0.09%
2018/04/13	1	136.00	0	0.00	132.00	1	1,134	0.09%
2018/04/11	0	0.00	1	130.50	130.00	-1	1,259	-0.08%
2018/04/09	3	130.50	2	131.50	131.50	1	1,275	0.08%
2018/03/29	0	0.00	3	129.00	124.50	-3	1,412	-0.21%
2018/03/28	1	132.00	0	0.00	128.50	1	1,422	0.07%
2018/03/26	0	0.00	5	132.00	132.00	-5	1,451	-0.34%
2018/03/22	2	132.50	1	135.00	132.00	1	1,471	0.07%
2018/03/21	0	0.00	3	133.17	134.00	-3	1,490	-0.20%
2018/03/20	4	137.25	1	137.50	138.50	3	1,484	0.20%
2018/03/13	2	153.00	0	0.00	149.50	2	1,720	0.12%
2018/03/12	1	145.50	0	0.00	145.00	1	1,701	0.06%
2018/03/02	0	0.00	5	145.00	145.50	-5	1,775	-0.28%
2018/02/23	1	147.50	0	0.00	147.50	1	1,943	0.05%
2018/02/22	6	149.33	0	0.00	148.00	6	1,955	0.31%
2018/02/21	2	145.50	0	0.00	146.50	2	1,957	0.10%
2018/02/12	2	133.50	2	134.00	134.00	0	1,957	0.00%
2018/02/09	0	0.00	5	129.50	133.00	-5	1,985	-0.25%
2018/02/07	1	142.50	0	0.00	142.00	1	2,077	0.05%
2018/02/06	7	138.07	1	137.50	140.00	6	2,112	0.28%
2018/02/05	1	147.00	0	0.00	152.50	1	2,139	0.05%
2018/02/02	0	0.00	1	156.50	156.50	-1	2,240	-0.04%
2018/02/01	2	159.25	0	0.00	158.00	2	2,330	0.09%
2018/01/25	1	160.00	0	0.00	160.00	1	2,395	0.04%
2018/01/24	5	161.50	2	159.25	161.50	3	2,424	0.12%
2018/01/19	0	0.00	1	166.00	165.00	-1	2,471	-0.04%
2018/01/18	1	163.00	6	163.50	163.50	-5	2,494	-0.20%
2018/01/12	1	163.00	1	161.50	161.50	0	2,567	0.00%
2018/01/11	10	161.00	0	0.00	160.00	10	2,579	0.39%
2018/01/10	11	164.73	1	164.50	164.50	10	2,604	0.38%
2018/01/09	3	170.50	11	173.41	168.00	-8	2,679	-0.30%
2018/01/08	12	174.54	2	172.50	173.00	10	2,673	0.37%
2018/01/05	14	176.46	17	178.79	178.50	-3	2,657	-0.11%
2018/01/04	1	172.00	0	0.00	171.50	1	2,628	0.04%
2018/01/03	1	172.00	1	173.50	174.00	0	2,700	0.00%