智擎 (4162)-凱基-市政券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
95.3
漲跌
▼1.6
漲幅
-1.65%
成交量
525張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/06/05	6	92.80	6	92.77	92.90	0	632	0.00%
2024/05/30	0	90.80	0	0.00	90.30	0	737	0.00%
2024/05/28	0	0.00	0	92.50	92.30	0	760	0.00%
2024/05/24	0	0.00	1	92.90	92.80	-1	808	-0.12%
2024/05/22	0	0.00	34	94.93	94.10	-34	847	-4.01%
2024/05/21	0	0.00	18	95.99	95.10	-18	850	-2.12%
2024/05/17	0	0.00	9	97.44	97.90	-9	872	-1.03%
2024/05/09	0	0.00	10	94.34	93.30	-10	1,072	-0.93%
2024/04/26	0.1	91.50	0	0.00	91.50	0.1	1,434	0.00%
2024/04/17	10	92.50	0	0.00	92.60	10	1,541	0.65%
2024/04/16	1	91.00	0	0.00	91.00	1	1,557	0.06%
2024/04/11	1	97.90	1	98.10	97.90	0	1,615	0.00%
2024/04/10	2	99.15	0	0.00	98.80	2	1,642	0.12%
2024/04/09	0	0.00	3	98.90	97.60	-3	1,722	-0.17%
2024/04/08	0	0.00	6	99.65	99.10	-6	1,770	-0.34%
2024/04/03	0	0.00	4	98.60	99.00	-4	1,777	-0.23%
2024/04/02	0	0.00	1	99.40	98.90	-1	1,780	-0.06%
2024/03/28	0	0.00	2	100.00	99.40	-2	1,839	-0.11%
2024/03/27	0	0.00	6	100.00	99.70	-6	1,828	-0.33%
2024/03/26	6	98.68	3	97.80	96.80	3	1,818	0.16%
2024/03/25	1	98.80	12	99.32	101.00	-11	1,816	-0.61%
2024/03/22	1	96.70	9	96.52	96.50	-8	1,801	-0.44%
2024/03/20	0	96.20	1	96.00	95.80	-1	1,855	-0.05%
2024/03/19	4.1	97.12	7	96.77	96.80	-3	1,864	-0.16%
2024/03/18	1	93.30	0	0.00	93.30	1	1,855	0.05%
2024/03/15	1	93.40	0	0.00	93.20	1	1,863	0.05%
2024/03/12	2	96.10	0	0.00	95.60	2	1,889	0.11%
2024/03/11	1	95.30	0	0.00	95.10	1	1,904	0.05%
2024/03/08	3	95.73	2	95.60	95.10	1	1,924	0.05%
2024/03/07	10	95.85	1	100.00	99.30	9	1,930	0.47%
2024/03/06	9	99.43	5	98.30	98.10	4	1,937	0.21%
2024/03/05	1	101.00	2	100.50	100.50	-1	1,914	-0.05%
2024/03/04	1	100.50	0	0.00	100.50	1	1,924	0.05%
2024/02/27	19	105.68	1	105.00	103.00	18	1,995	0.90%
2024/02/26	19	103.66	2	104.00	104.50	17	1,990	0.85%
2024/02/23	10	101.50	0	0.00	101.00	10	1,981	0.50%
2024/02/22	1	101.00	0	0.00	101.00	1	2,018	0.05%
2024/02/21	12	102.96	0	102.50	101.50	12	2,043	0.59%
2024/02/20	1	101.00	0	0.00	101.50	1	2,058	0.05%
2024/02/19	1	102.00	1	102.00	101.50	0	2,075	0.00%
2024/02/16	4.1	103.00	0	0.00	102.00	4.1	2,096	0.20%
2024/02/15	2	113.00	13	110.00	110.50	-11	2,060	-0.53%
2024/02/05	0	0.00	1	107.00	106.50	-1	2,024	-0.05%
2024/02/02	0	0.00	2	105.50	105.50	-2	2,216	-0.09%
2024/02/01	7	107.36	10	107.75	107.00	-3	2,281	-0.13%
2024/01/30	2.1	105.00	0	0.00	105.00	2.1	2,702	0.08%
2024/01/29	16	107.84	1	106.50	106.00	15	2,760	0.54%
2024/01/26	6	111.75	17	111.71	108.50	-11	2,838	-0.39%
2024/01/25	1	105.50	1	104.00	105.00	0	2,782	0.00%
2024/01/19	1	98.30	0	0.00	98.50	1	3,625	0.03%
2024/01/16	1	102.00	0	0.00	102.50	1	4,486	0.02%
2024/01/15	1	105.00	0	0.00	104.50	1	4,586	0.02%
2024/01/12	1	103.00	0	0.00	103.00	1	4,603	0.02%
2024/01/11	1	102.00	1	101.50	101.50	0	4,609	0.00%
2024/01/10	3	104.50	0	0.00	102.00	3	4,615	0.06%
2024/01/09	0.1	106.50	0	0.00	104.50	0.1	4,602	0.00%
2024/01/08	2	108.50	2	107.00	108.00	0	4,592	0.00%
2024/01/05	1	106.50	5	107.20	109.00	-4	4,607	-0.09%
2024/01/04	0	0.00	1	104.00	103.00	-1	4,593	-0.02%
2024/01/03	2	110.25	2.1	107.45	106.00	-0.1	4,625	0.00%
2024/01/02	1.9	106.95	2	108.50	110.00	-0.1	4,583	0.00%
2023/12/29	1	105.00	0	0.00	105.50	1	4,537	0.02%
2023/12/28	1	104.00	0.1	104.50	104.00	0.9	4,524	0.02%
2023/12/27	3	106.33	2	105.25	105.00	1	4,516	0.02%
2023/12/26	1	104.00	1	105.00	104.00	0	4,491	0.00%
2023/12/22	0	0.00	2	101.50	101.50	-2	4,445	-0.04%
2023/12/19	1	103.00	0	0.00	103.50	1	4,422	0.02%
2023/12/12	0	0.00	0.1	98.80	97.90	-0.1	4,386	0.00%
2023/12/11	0	0.00	1	98.20	97.80	-1	4,378	-0.02%
2023/12/08	0	0.00	1	100.50	99.40	-1	4,356	-0.02%
2023/12/06	0	0.00	0.1	101.50	100.50	-0.1	4,337	0.00%
2023/12/04	0.2	103.78	0	0.00	104.00	0.2	4,299	0.00%
2023/12/01	2	104.25	2	104.00	103.00	0	4,277	0.00%
2023/11/30	0	0.00	2	101.50	100.50	-2	4,229	-0.05%
2023/11/29	2	100.50	4	100.50	101.00	-2	4,229	-0.05%
2023/11/28	0	0.00	3	102.50	101.50	-3	4,258	-0.07%
2023/11/27	2	104.00	2	106.75	103.00	0	4,236	0.00%
2023/11/24	6.1	104.16	0	0.00	104.00	6.1	4,177	0.15%
2023/11/23	1	104.00	4	102.88	104.00	-3	4,154	-0.07%
2023/11/22	1	101.50	0	0.00	101.50	1	4,125	0.02%
2023/11/21	2	100.75	5	101.10	101.00	-3	4,102	-0.07%
2023/11/20	3.1	102.53	0	0.00	102.00	3.1	4,063	0.08%
2023/11/16	3	103.50	0	0.00	102.50	3	4,013	0.07%
2023/11/15	2	104.00	0	0.00	103.50	2	3,985	0.05%
2023/11/14	2.1	105.24	0	0.00	103.00	2.1	3,965	0.05%
2023/11/13	0	0.00	1	104.53	106.50	-1	3,934	-0.03%
2023/11/10	5	109.80	9	107.44	106.50	-4	3,926	-0.10%
2023/11/09	2	114.00	2	112.25	111.00	0	3,726	0.00%
2023/11/08	7	111.50	7	111.86	112.50	0	3,665	0.00%
2023/11/07	27	119.06	21.1	117.18	114.00	5.9	3,538	0.17%
2023/11/06	0	0.00	1	114.00	115.50	-1	3,216	-0.03%
2023/11/03	4	114.50	5	112.40	112.00	-1	3,144	-0.03%
2023/11/02	3	112.50	5	113.00	114.00	-2	3,014	-0.07%
2023/11/01	10	116.15	13	116.04	114.50	-3	2,887	-0.10%
2023/10/31	6	115.67	6	114.25	113.50	0	2,729	0.00%
2023/10/30	20	118.33	13	116.65	116.00	7	2,559	0.27%
2023/10/27	14	115.64	20	116.33	118.00	-6	2,229	-0.27%
2023/10/26	11	109.91	11.1	108.39	107.50	-0.1	2,001	-0.01%
2023/10/25	8.1	111.41	6.1	111.91	111.50	2	1,802	0.11%
2023/10/24	29	106.76	31.2	108.54	110.00	-2.2	1,545	-0.14%
2023/10/23	0	0.00	1	99.60	100.00	-1	1,117	-0.09%
2023/10/20	0	0.00	1	93.00	91.00	-1	1,026	-0.10%
2023/10/19	1	90.60	0	0.00	90.70	1	1,008	0.10%
2023/10/18	0	0.00	1	88.30	87.30	-1	1,005	-0.10%
2023/10/16	2	93.15	6	92.60	91.20	-4	1,008	-0.40%
2023/10/13	2	96.90	6	97.00	92.90	-4	1,010	-0.40%
2023/10/12	12	94.72	0	0.00	95.00	12	985	1.22%
2023/10/11	1	96.70	2	95.40	95.20	-1	989	-0.10%
2023/10/06	1.2	90.79	0	0.00	90.00	1.2	941	0.12%
2023/10/05	1	87.70	0	0.00	87.70	1	922	0.11%
2023/10/04	0	86.30	0	0.00	86.40	0	962	0.00%
2023/10/03	0	0.00	1	87.10	86.80	-1	979	-0.10%
2023/10/02	0	87.10	0	0.00	88.20	0	995	0.00%
2023/09/26	0	86.60	0	0.00	86.00	0	1,024	0.00%
2023/09/25	5	88.04	0	0.00	88.00	5	1,038	0.48%
2023/09/21	0	88.20	0	0.00	87.30	0	1,062	0.00%
2023/09/15	0	0.00	30.1	85.70	86.50	-30.1	1,033	-2.91%
2023/09/13	0	84.30	0	0.00	84.50	0	1,043	0.00%
2023/09/12	30	83.50	0	0.00	83.50	30	1,050	2.86%
2023/09/11	0	84.50	0	0.00	84.10	0	1,055	0.00%
2023/09/06	0	0.00	2	87.00	87.00	-2	1,063	-0.19%
2023/09/05	0.1	86.69	0	0.00	86.50	0.1	1,063	0.01%
2023/09/04	0.1	87.90	0	0.00	87.40	0.1	1,065	0.01%
2023/09/01	9	90.12	32	89.82	89.10	-23	1,071	-2.15%
2023/08/30	0	85.70	0	0.00	85.80	0	1,029	0.00%
2023/08/23	2.1	87.23	2	86.30	85.50	0.1	1,060	0.00%
2023/08/22	2	86.55	2	86.10	86.30	0	1,066	0.00%
2023/08/21	1.1	85.79	0	0.00	86.10	1.1	1,072	0.10%
2023/08/18	2	84.40	2	84.40	85.40	0	1,098	0.00%
2023/08/17	5	86.34	5	85.82	84.90	0	1,109	0.00%
2023/08/16	0	0.00	1	84.20	87.00	-1	1,094	-0.09%
2023/08/15	0.1	80.20	0	0.00	81.00	0.1	1,053	0.00%
2023/08/14	0	0.00	2	81.30	81.30	-2	1,056	-0.19%
2023/08/11	0	83.50	0	0.00	83.70	0	1,057	0.00%
2023/08/02	0.1	85.03	2	83.10	81.90	-1.9	1,133	-0.17%
2023/08/01	0.1	85.50	0	0.00	84.90	0.1	1,126	0.01%
2023/07/28	1	85.70	0	0.00	85.40	1	1,167	0.09%
2023/07/26	1	88.30	0	0.00	85.00	1	1,180	0.08%
2023/07/25	1	86.80	0	0.00	87.50	1	1,172	0.09%
2023/07/24	25	86.00	0	0.00	86.00	25	1,159	2.16%
2023/07/21	1.1	86.66	0	0.00	87.10	1.1	1,167	0.09%
2023/07/18	0	88.40	0	0.00	87.20	0	1,231	0.00%
2023/07/12	3	86.77	0.2	87.80	86.00	2.8	1,273	0.22%
2023/07/11	0	91.50	2	87.80	87.80	-2	1,273	-0.16%
2023/07/10	1	92.80	0	0.00	92.00	1	1,244	0.08%
2023/07/06	0	95.00	0	0.00	94.80	0	1,248	0.00%
2023/07/03	0.1	95.90	0	0.00	95.30	0.1	1,337	0.01%
2023/06/28	0	0.00	1	95.90	95.90	-1	1,381	-0.07%
2023/06/27	1	95.40	1	94.60	94.60	0	1,428	0.00%
2023/06/26	0	0.00	1	93.80	93.30	-1	1,469	-0.07%
2023/06/21	0.1	93.20	0	0.00	93.40	0.1	1,543	0.00%
2023/06/19	1	95.10	0	0.00	94.40	1	1,553	0.06%
2023/06/13	1	94.50	1	94.30	94.50	0	1,600	0.00%
2023/06/08	0	0.00	1	96.80	95.70	-1	1,691	-0.06%
2023/06/07	1	96.70	0	0.00	96.50	1	1,725	0.06%
2023/06/06	0	0.00	1	94.90	94.90	-1	1,747	-0.06%
2023/05/31	1	92.90	0	0.00	92.90	1	1,852	0.05%
2023/05/25	1	94.40	7	94.63	94.20	-6	1,902	-0.32%
2023/05/24	7	98.57	3	99.10	96.30	4	1,949	0.21%
2023/05/23	0	96.30	0	0.00	99.00	0	1,943	0.00%
2023/05/18	0	0.00	3	95.07	94.80	-3	2,024	-0.15%
2023/05/17	2	95.90	0	0.00	94.60	2	2,047	0.10%
2023/05/11	1	96.10	0	0.00	96.70	1	2,279	0.04%
2023/05/09	2	98.80	1	96.90	96.90	1	2,461	0.04%
2023/05/04	1.2	101.93	2	102.50	101.50	-0.9	2,706	-0.03%
2023/05/03	2	99.90	2	100.00	99.50	0	2,731	0.00%
2023/05/02	4.1	100.37	2	100.25	100.50	2.1	2,809	0.07%
2023/04/27	1	95.81	4	96.00	96.00	-3	2,938	-0.10%
2023/04/26	1	95.60	0	0.00	96.00	1	3,085	0.03%
2023/04/21	4	100.60	2.2	102.32	98.20	1.8	3,315	0.05%
2023/04/20	1	104.50	0	0.00	103.50	1	3,315	0.03%
2023/04/19	1	104.00	0	0.00	107.00	1	3,368	0.03%
2023/04/13	0	0.00	5	108.00	108.00	-5	3,822	-0.13%
2023/04/11	0	107.00	0	0.00	106.50	0	4,052	0.00%
2023/04/10	1	108.00	0	0.00	107.00	1	4,156	0.02%
2023/04/06	0	0.00	5	111.00	110.00	-5	4,621	-0.11%
2023/03/31	2	108.00	0	0.00	108.00	2	4,746	0.04%
2023/03/30	2	109.25	1	109.50	109.50	1	4,884	0.02%
2023/03/29	2	110.00	0	0.00	111.00	2	4,941	0.04%
2023/03/28	1	107.50	1	108.50	107.00	0	5,010	0.00%
2023/03/27	1	114.00	0	0.00	112.50	1	5,058	0.02%
2023/03/24	4.1	110.34	3	113.67	113.00	1.1	5,137	0.02%
2023/03/23	6	104.58	0	0.00	104.00	6	5,183	0.12%
2023/03/22	0	105.50	0	0.00	105.50	0	5,420	0.00%
2023/03/21	1	106.00	0	0.00	105.00	1	5,597	0.02%
2023/03/20	0	104.50	0	0.00	104.50	0	5,713	0.00%
2023/03/17	1	104.01	1	103.50	105.00	0	5,849	0.00%
2023/03/16	1	105.00	1	103.00	103.00	0	6,010	0.00%
2023/03/15	0	108.00	0	0.00	108.50	0	6,188	0.00%
2023/03/14	1	109.00	0	0.00	107.00	1	6,477	0.02%
2023/03/13	0.1	105.98	0	0.00	106.50	0.1	6,694	0.00%
2023/03/10	2	105.50	0	0.00	105.50	2	6,961	0.03%
2023/03/09	0	109.50	5	109.10	108.00	-5	7,442	-0.07%
2023/03/08	5	111.10	3	110.00	110.00	2	7,646	0.03%
2023/03/07	1.1	113.52	0	0.00	113.00	1.1	7,812	0.01%
2023/03/03	2	115.75	3	116.00	115.00	-1	8,303	-0.01%
2023/03/01	2	112.75	0	0.00	113.00	2	8,902	0.02%
2023/02/22	2	117.00	3	115.67	115.50	-1	9,912	-0.01%
2023/02/21	0	0.00	1	119.00	118.50	-1	10,128	-0.01%
2023/02/20	1	120.00	1	120.00	119.00	0	10,449	0.00%
2023/02/17	1	118.00	0	0.00	120.50	1	10,652	0.01%
2023/02/14	2	115.25	1	115.50	116.50	1	11,330	0.01%
2023/02/13	2	116.25	1	117.00	115.00	1	11,495	0.01%
2023/02/10	1	119.00	1	122.00	116.50	0	11,668	0.00%
2023/02/09	4	125.88	5	122.50	121.00	-1	11,688	-0.01%
2023/02/08	1	121.50	0	0.00	123.00	1	11,638	0.01%
2023/02/07	4	121.38	1	122.00	121.00	3	11,670	0.03%
2023/02/06	4	121.63	2.1	122.24	121.50	1.9	11,669	0.02%
2023/02/03	2	120.75	1.4	120.00	119.00	0.6	11,657	0.01%
2023/02/02	1	119.00	1	119.50	119.00	0	11,675	0.00%
2023/01/31	7	111.93	3	113.00	115.00	4	11,910	0.03%
2023/01/30	0.4	112.50	2	115.50	112.00	-1.6	11,924	-0.01%
2023/01/17	4	112.00	4	112.00	112.00	0	11,965	0.00%
2023/01/16	13.1	113.39	13	113.54	114.00	0.1	11,956	0.00%
2023/01/13	1	117.50	4	117.00	117.00	-3	11,920	-0.03%
2023/01/12	9	118.28	22	119.59	116.00	-13	11,956	-0.11%
2023/01/11	6	126.00	4	125.50	122.50	2	11,929	0.02%
2023/01/10	15	128.50	0	0.00	128.00	15	11,953	0.13%
2023/01/09	5	127.30	5	128.50	128.50	0	12,071	0.00%
2023/01/06	8	126.50	8	125.50	125.50	0	12,121	0.00%
2023/01/05	6	130.17	8	128.19	126.00	-2	12,308	-0.02%
2023/01/04	12.1	131.80	12	132.54	131.50	0.1	12,352	0.00%
2023/01/03	8	127.38	7	126.71	128.00	1	12,332	0.01%
2022/12/30	5	126.50	4	126.38	125.00	1	12,404	0.01%
2022/12/29	2	121.00	7	122.36	125.00	-5	12,503	-0.04%
2022/12/28	6	124.42	3	125.50	124.00	3	12,557	0.02%
2022/12/27	18	125.39	11	125.05	126.00	7	12,773	0.05%
2022/12/26	34	126.38	31	126.50	123.50	3	12,916	0.02%
2022/12/23	1	119.50	1	118.50	118.50	0	12,901	0.00%
2022/12/22	2	119.50	1	121.50	121.00	1	13,302	0.01%
2022/12/20	3	118.00	2	115.00	115.00	1	13,872	0.01%
2022/12/19	1	120.50	2	120.50	121.00	-1	14,066	-0.01%
2022/12/16	15	119.30	18	119.75	117.50	-3	14,567	-0.02%
2022/12/15	3	121.17	3	122.17	121.50	0	14,916	0.00%
2022/12/14	18	122.89	21	123.52	125.50	-3	15,006	-0.02%
2022/12/13	25	129.72	33	127.92	124.00	-8	14,922	-0.05%
2022/12/12	2	126.75	6	124.08	126.00	-4	15,033	-0.03%
2022/12/09	4	126.38	3	127.33	126.00	1	15,054	0.01%
2022/12/08	3	129.00	1	126.50	126.50	2	15,116	0.01%
2022/12/07	14	136.79	11	134.45	133.00	3	15,242	0.02%
2022/12/06	34	141.93	28	141.13	137.50	6	15,318	0.04%
2022/12/05	24	144.13	23	142.80	146.00	1	15,276	0.01%
2022/12/02	28	144.45	124	142.19	140.50	-96	15,297	-0.63%	大賣/
2022/12/01	146	146.03	47	139.45	145.50	99	15,224	0.65%	大買/
2022/11/30	17	137.62	21	139.29	139.00	-4	15,098	-0.03%
2022/11/29	37	134.51	35	135.19	134.50	2	15,207	0.01%
2022/11/28	15	137.20	15	137.83	137.50	0	15,301	0.00%
2022/11/25	13	135.46	9	135.06	133.00	4	15,609	0.03%
2022/11/24	9	137.44	8	138.63	138.50	1	15,786	0.01%
2022/11/23	24	136.56	30.1	137.22	139.00	-6.1	15,790	-0.04%
2022/11/22	42.1	133.59	55	136.85	133.00	-12.9	15,724	-0.08%
2022/11/21	25	136.92	25.5	139.21	140.00	-0.5	15,677	0.00%
2022/11/18	18	131.89	17	131.71	132.00	1	16,016	0.01%
2022/11/17	26	130.38	30	131.22	129.00	-4	16,067	-0.02%
2022/11/16	35	128.81	35	128.80	127.50	0	16,387	0.00%
2022/11/15	41	123.71	36	122.19	122.50	5	16,170	0.03%
2022/11/14	236	125.00	236	126.41	125.50	0	16,146	0.00%	大買/大賣/
2022/11/11	85	119.88	91	120.98	123.50	-6	15,907	-0.04%
2022/11/10	11	112.50	5	112.50	112.50	6	15,655	0.04%
2022/11/09	21	104.05	14	103.18	102.50	7	15,721	0.04%
2022/11/08	162	106.94	145	107.82	103.50	17	15,558	0.11%	大買/大賣/
2022/11/07	6	97.65	6	96.93	98.30	0	15,366	0.00%
2022/11/04	5.1	95.17	2	94.50	95.70	3.1	15,294	0.02%
2022/11/03	14	97.90	37	97.80	96.10	-23	15,262	-0.15%
2022/11/02	45	98.72	21	98.75	98.90	24	15,193	0.16%
2022/11/01	3	95.90	3	96.87	97.20	0	15,161	0.00%
2022/10/31	6	92.22	14	95.32	94.80	-8	15,243	-0.05%
2022/10/28	24	94.39	17	95.85	90.90	7	15,161	0.05%
2022/10/27	8	97.11	8	96.15	98.10	0	15,131	0.00%
2022/10/26	1	95.25	0	0.00	94.10	1	15,095	0.01%
2022/10/25	7	93.94	6	93.83	94.00	1	15,137	0.01%
2022/10/24	0	0.00	1	100.00	96.90	-1	15,097	-0.01%
2022/10/21	10	99.94	4	98.88	97.00	6	15,130	0.04%
2022/10/20	2	103.25	2	101.00	103.00	0	15,319	0.00%
2022/10/19	3	105.83	2	104.75	103.00	1	15,390	0.01%
2022/10/18	7	105.14	8	104.44	106.00	-1	15,556	-0.01%
2022/10/17	27	100.43	28	101.12	104.50	-1	15,629	-0.01%
2022/10/14	28	106.07	33	102.47	105.50	-5	15,523	-0.03%
2022/10/13	35	102.34	33	98.70	97.30	2	15,500	0.01%
2022/10/12	32	104.39	30	105.72	107.00	2	15,437	0.01%
2022/10/11	28	106.57	32	107.02	106.50	-4	15,317	-0.03%
2022/10/07	33	111.09	30	110.33	111.00	3	15,252	0.02%
2022/10/06	26	111.31	31	108.89	112.00	-5	15,299	-0.03%
2022/10/05	23	109.85	21	108.93	108.50	2	15,330	0.01%
2022/10/04	36	110.06	35	110.66	109.50	1	15,561	0.01%
2022/10/03	35	116.97	29	109.90	107.50	6	15,465	0.04%
2022/09/30	36	114.18	37	115.30	118.00	-1	15,151	-0.01%
2022/09/29	75.1	118.70	75	118.32	117.00	0.1	15,015	0.00%
2022/09/28	21.1	124.22	26	118.00	114.00	-4.9	14,622	-0.03%
2022/09/27	585	122.65	594	121.75	126.50	-9	14,448	-0.06%	大買/大賣/
2022/09/26	71.1	127.19	63	126.58	128.00	8.1	14,123	0.06%
2022/09/23	94	136.12	91	136.01	128.50	3	13,976	0.02%
2022/09/22	353	139.60	369	140.60	141.50	-16	13,628	-0.12%	大買/大賣/
2022/09/21	33	126.11	33	127.38	129.00	0	13,306	0.00%
2022/09/20	19	127.76	20	127.40	127.50	-1	13,189	-0.01%
2022/09/19	24	132.38	25	126.68	129.00	-1	13,139	-0.01%
2022/09/16	2	134.75	3	134.17	136.00	-1	13,015	-0.01%
2022/09/15	28	136.34	16	136.50	133.00	12	13,148	0.09%
2022/09/14	17	136.82	17	137.50	136.00	0	13,158	0.00%
2022/09/13	24	139.00	37	140.32	136.00	-13	12,977	-0.10%
2022/09/12	30	137.92	22	134.09	138.00	8	12,917	0.06%
2022/09/08	305	133.05	305	132.18	137.50	0	12,752	0.00%	大買/大賣/
2022/09/07	24	132.13	23.1	130.57	132.50	1	12,521	0.01%
2022/09/06	113	127.88	113	128.56	131.00	0	12,350	0.00%	大買/大賣/
2022/09/05	233	136.77	219	136.00	135.50	14	11,997	0.12%	大買/大賣/
2022/09/02	36.7	135.72	35	134.74	135.00	1.7	11,796	0.01%
2022/09/01	134.2	136.88	141	136.39	135.00	-6.8	11,582	-0.06%	大買/大賣/
2022/08/31	211	133.89	206.5	133.53	128.00	4.5	11,057	0.04%	大買/大賣/
2022/08/30	32.5	128.83	30	125.45	127.00	2.5	10,604	0.02%
2022/08/29	39.1	126.18	36	125.68	125.50	3.1	10,338	0.03%
2022/08/26	55.1	127.21	52	127.60	124.50	3.1	10,062	0.03%
2022/08/25	559.1	128.46	557	129.27	126.00	2.1	9,671	0.02%	大買/大賣/
2022/08/24	42	119.05	51	120.10	127.00	-9	8,980	-0.10%
2022/08/23	355	117.40	355	117.80	115.50	0	8,671	0.00%	大買/大賣/
2022/08/22	8	108.63	7	109.50	115.50	1	8,082	0.01%
2022/08/19	22	106.00	22	106.23	105.00	0	7,963	0.00%
2022/08/18	14	97.91	14	97.06	101.00	0	7,753	0.00%
2022/08/17	1	92.70	2	93.50	93.50	-1	7,567	-0.01%
2022/08/16	21	90.69	27	92.44	91.70	-6	7,495	-0.08%
2022/08/12	1	87.00	0	0.00	87.50	1	7,396	0.01%
2022/08/11	7	87.36	0	0.00	87.50	7	7,401	0.09%
2022/08/10	1	87.00	0	88.80	86.30	1	7,387	0.01%
2022/08/09	1	83.90	3	84.30	85.00	-2	7,324	-0.03%
2022/08/08	2	81.60	0	0.00	81.60	2	7,277	0.03%
2022/08/05	2	83.15	4	82.68	83.10	-2	7,233	-0.03%
2022/08/03	3	96.35	5	93.78	94.00	-2	7,129	-0.03%
2022/08/02	21	101.98	21	99.65	99.30	0	6,986	0.00%
2022/08/01	21	100.05	23	100.87	103.00	-2	6,882	-0.03%
2022/07/29	33	99.85	34	99.13	99.50	-1	6,779	-0.01%
2022/07/28	14	98.71	12	98.15	98.50	2	6,726	0.03%
2022/07/27	27	101.93	26	98.88	98.20	1	6,671	0.01%
2022/07/26	35	99.67	34	98.26	97.20	1	6,423	0.02%
2022/07/25	10	99.18	8	98.26	98.20	2	6,342	0.03%
2022/07/22	10	95.42	15	96.46	96.50	-5	6,095	-0.08%
2022/07/21	0	92.30	1	92.30	92.70	-1	5,955	-0.02%
2022/07/20	9	91.87	9	91.00	91.10	0	5,939	0.00%
2022/07/19	31	95.41	33	94.84	93.80	-2	5,865	-0.03%
2022/07/18	2	92.40	4	92.35	93.80	-2	5,785	-0.03%
2022/07/15	38	93.34	32	93.72	92.40	6	5,783	0.10%
2022/07/14	10	94.42	10	94.46	94.80	0	5,722	0.00%
2022/07/13	6	95.80	5	95.88	94.60	1	5,583	0.02%
2022/07/12	45	92.43	43	93.84	89.60	2	5,517	0.04%
2022/07/11	0	0.00	3	90.25	94.90	-3	5,359	-0.06%
2022/07/08	3	86.87	2	87.25	86.30	1	5,259	0.02%
2022/07/07	9	87.32	8	87.51	87.20	1	5,215	0.02%
2022/07/06	8	89.46	6	89.62	89.70	2	5,123	0.04%
2022/07/05	6	88.03	6	88.38	89.50	0	5,001	0.00%
2022/07/04	10	86.00	12	85.16	84.60	-2	4,889	-0.04%
2022/07/01	1	88.00	4	86.58	88.90	-3	4,828	-0.06%
2022/06/30	34	89.42	39	88.71	88.10	-5	4,743	-0.11%
2022/06/29	21	86.93	25	87.85	87.60	-4	4,732	-0.08%
2022/06/28	2	87.20	2	86.60	85.20	0	4,860	0.00%
2022/06/27	7	85.23	4	85.33	85.40	3	4,885	0.06%
2022/06/24	3	87.07	3	86.87	88.70	0	4,994	0.00%
2022/06/23	18	87.79	26	87.39	88.80	-8	4,925	-0.16%
2022/06/22	8	85.64	13	86.01	86.10	-5	4,738	-0.11%
2022/06/21	25	81.59	22	82.47	84.00	3	4,679	0.06%
2022/06/20	10	82.81	34	82.77	81.50	-24	4,778	-0.50%
2022/06/17	3	79.77	40	79.57	80.00	-37	4,725	-0.78%
2022/06/16	26	78.44	25	76.50	76.30	1	4,721	0.02%
2022/06/15	1	77.40	7	77.47	76.60	-6	4,789	-0.13%
2022/06/14	13	75.17	0	0.00	74.70	13	4,902	0.27%
2022/06/13	12	80.10	21	79.76	77.80	-9	4,958	-0.18%
2022/06/10	6	77.93	8	78.88	77.80	-2	4,921	-0.04%
2022/06/09	2	74.40	2	74.70	74.70	0	4,887	0.00%
2022/06/08	0	71.60	0	0.00	71.60	0	5,009	0.00%
2022/06/07	2	70.40	0	0.00	71.10	2	5,329	0.04%
2022/06/06	2	70.00	1	71.10	71.40	1	5,477	0.02%
2022/06/02	2	71.30	0	0.00	71.10	2	5,579	0.04%
2022/06/01	1	72.50	0	0.00	72.40	1	5,669	0.02%
2022/05/30	1	73.50	0	0.00	74.30	1	5,953	0.02%
2022/05/27	0	0.00	4	72.90	72.80	-4	6,174	-0.06%
2022/05/26	2	72.10	0	0.00	72.00	2	6,223	0.03%
2022/05/24	3	74.57	0	0.00	74.30	3	6,402	0.05%
2022/05/23	1	76.80	0	0.00	76.10	1	6,453	0.02%
2022/05/20	0	0.00	1	75.70	75.60	-1	6,448	-0.02%
2022/05/19	15	75.13	0	0.00	75.70	15	6,463	0.23%
2022/05/18	1	79.90	2	79.90	79.00	-1	6,430	-0.02%
2022/05/17	1	78.60	0	0.00	78.20	1	6,413	0.02%
2022/05/16	1	76.80	0	0.00	77.30	1	6,408	0.02%
2022/05/13	0	0.00	2	77.40	77.30	-2	6,402	-0.03%
2022/05/12	10	77.81	0	0.00	74.80	10	6,379	0.16%
2022/05/11	1	79.70	2	79.35	79.50	-1	6,320	-0.02%
2022/05/10	13	81.27	0	0.00	80.90	13	6,274	0.21%
2022/05/09	2	85.00	0	0.00	83.70	2	6,226	0.03%
2022/05/06	1	84.60	0	0.00	84.60	1	6,205	0.02%
2022/05/05	2	86.65	2	86.30	86.80	0	6,167	0.00%
2022/05/04	3	85.57	0	0.00	84.90	3	6,128	0.05%
2022/05/03	3	88.20	3	87.67	87.50	0	6,084	0.00%
2022/04/29	0	85.10	1	88.20	87.70	-1	6,022	-0.02%
2022/04/28	0	84.20	0	0.00	83.30	0	5,927	0.00%
2022/04/27	0	84.03	0	84.90	84.60	0	5,889	0.00%
2022/04/26	4	83.48	1	84.00	82.00	3	5,841	0.05%
2022/04/25	4	86.33	1	85.80	85.80	3	5,784	0.05%
2022/04/22	21	89.50	10	90.54	88.90	11	5,736	0.19%
2022/04/21	2	87.70	40	87.30	88.50	-38	5,626	-0.68%
2022/04/20	17	85.89	26	85.01	84.80	-9	5,557	-0.16%
2022/04/19	14	88.04	9	88.16	87.10	5	5,498	0.09%
2022/04/18	4	89.75	7	90.96	89.10	-3	5,412	-0.06%
2022/04/15	46	87.83	31	89.37	87.80	15	5,216	0.29%
2022/04/14	3	83.37	4	86.55	88.80	-1	4,966	-0.02%
2022/04/12	2	81.10	1	81.00	81.10	1	4,813	0.02%
2022/04/11	1	79.00	0	0.00	79.40	1	4,768	0.02%
2022/04/08	0	0.00	0	82.70	82.30	0	4,745	0.00%
2022/04/07	0	0.00	4	81.20	80.70	-4	4,824	-0.08%
2022/04/06	1	83.40	3	84.97	84.60	-2	4,806	-0.04%
2022/04/01	12	86.77	11.2	87.25	85.90	0.8	4,732	0.02%
2022/03/31	18	90.73	10	89.44	89.60	8	4,496	0.18%
2022/03/30	18	99.01	8	98.94	98.20	10	4,203	0.24%
2022/03/29	25	96.75	24	99.60	99.80	1	4,081	0.02%
2022/03/28	1.1	99.34	2	99.25	94.60	-1	3,854	-0.02%
2022/03/25	3	99.60	3	98.40	97.00	0	3,748	0.00%
2022/03/24	5	100.96	5	101.50	98.10	0	3,661	0.00%
2022/03/23	20	97.54	21	99.10	99.60	-1	3,503	-0.03%
2022/03/22	4	93.00	6	96.48	94.20	-2	3,278	-0.06%
2022/03/21	6	91.52	10	90.48	91.00	-4	3,098	-0.13%
2022/03/18	6	92.03	9	90.78	93.00	-3	3,007	-0.10%
2022/03/17	7	91.47	5	92.00	91.80	2	2,904	0.07%
2022/03/16	5	83.90	2	84.20	84.50	3	2,733	0.11%
2022/03/15	9	82.23	8	83.41	81.60	1	2,631	0.04%
2022/03/14	3	81.70	3	80.87	81.00	0	2,527	0.00%
2022/03/11	4	85.78	5	81.80	81.20	-1	2,459	-0.04%
2022/03/10	35	91.93	28	92.01	88.00	7	2,301	0.30%
2022/03/09	109	87.76	119	87.86	88.10	-10	1,984	-0.50%	大買/大賣/
2022/03/08	11	81.59	1	81.50	80.10	10	1,852	0.54%
2022/03/07	5	85.94	3	86.30	85.00	2	1,753	0.11%
2022/03/04	4	90.05	3	91.03	89.10	1	1,673	0.06%
2022/03/03	9	85.43	10	86.66	89.50	-1	1,559	-0.06%
2022/03/02	3	79.87	3	80.23	85.20	0	1,389	0.00%
2022/02/25	1	75.20	4	76.28	77.90	-3	1,116	-0.27%
2022/02/24	3	74.43	2	73.45	73.60	1	1,005	0.10%
2022/02/21	0	0.00	1.2	69.00	70.00	-1.2	851	-0.14%
2022/02/18	0	0.00	1	66.90	67.40	-1	828	-0.12%
2022/02/17	0	0.00	1	68.20	67.00	-1	830	-0.12%
2022/02/14	0	0.00	1	66.30	66.30	-1	812	-0.12%
2022/01/14	1	64.60	0	0.00	63.60	1	777	0.13%
2022/01/13	1	66.50	0	0.00	66.10	1	771	0.13%
2022/01/12	1	67.20	4	65.80	67.40	-3	765	-0.39%
2022/01/11	0	68.00	2	66.80	66.00	-2	754	-0.27%
2022/01/07	0.2	67.75	0	0.00	66.60	0.2	742	0.03%
2022/01/05	4	70.18	3	67.70	67.70	1	728	0.14%
2022/01/04	3	71.37	3	70.40	70.00	0	715	0.00%
2021/12/30	9	72.50	6.2	72.57	72.60	2.8	686	0.41%
2021/12/29	2	69.65	0.2	71.50	71.50	1.9	559	0.33%
2021/12/07	0	0.00	10	62.90	62.60	-10	433	-2.30%
2021/12/03	2	64.45	2	64.45	63.80	0	415	0.00%
2021/11/29	10	56.20	0	0.00	56.50	10	323	3.10%
2021/10/25	0	0.00	1	57.80	57.60	-1	327	-0.31%
2021/10/22	1	58.20	1	58.20	57.70	0	332	0.00%
2021/10/20	0	0.00	1	57.70	57.10	-1	330	-0.30%
2021/10/08	1	56.50	0	0.00	56.60	1	348	0.29%
2021/09/29	0	0.00	6	54.43	54.50	-6	400	-1.50%
2021/09/24	1	56.30	0	0.00	56.70	1	405	0.25%
2021/09/23	2	55.40	0	0.00	55.40	2	407	0.49%
2021/09/17	1	55.50	0	0.00	55.50	1	411	0.24%
2021/09/16	0	0.00	1	56.80	56.40	-1	411	-0.24%
2021/08/24	0.1	59.30	0	0.00	58.80	0.1	516	0.01%
2021/08/23	0.2	59.40	0	0.00	59.20	0.2	535	0.03%
2021/08/19	0.1	60.10	0	0.00	58.60	0.1	549	0.02%
2021/08/18	0.2	61.50	0	0.00	61.70	0.2	546	0.04%
2021/08/17	0.1	63.16	0	0.00	61.60	0.1	550	0.02%
2021/08/16	0.2	63.00	0	0.00	63.20	0.2	549	0.04%
2021/08/13	0.2	63.99	0	0.00	63.90	0.2	553	0.04%
2021/08/06	1	67.00	0	0.00	66.20	1	607	0.16%
2021/08/05	2	66.10	2	66.30	66.30	0	615	0.00%
2021/07/26	1	63.40	0	0.00	63.40	1	710	0.14%
2021/07/15	0	0.00	0.1	65.40	65.40	-0.1	796	-0.01%
2021/07/14	1	64.00	0	0.00	64.00	1	808	0.12%
2021/07/13	3	66.10	0	0.00	64.70	3	818	0.37%
2021/06/23	0	0.00	1	65.10	65.30	-1	1,185	-0.08%
2021/06/09	0	0.00	4	69.25	69.10	-4	1,444	-0.28%
2021/06/08	0	0.00	1	69.00	69.30	-1	1,449	-0.07%
2021/06/01	2	66.05	2	66.05	69.00	0	1,496	0.00%
2021/05/28	0	0.00	0.1	66.00	66.10	-0.1	1,488	-0.01%
2021/05/17	3	60.47	3	60.47	59.50	0	1,922	0.00%
2021/05/06	1	67.30	0	0.00	65.20	1	1,833	0.05%
2021/05/04	0	0.00	1	66.90	67.80	-1	1,819	-0.05%
2021/04/28	1	74.60	2	74.00	72.80	-1	1,789	-0.06%
2021/04/26	0	0.00	5	70.80	71.00	-5	1,747	-0.29%
2021/04/23	1	69.90	0	0.00	70.50	1	1,753	0.06%
2021/04/22	3	73.00	3	71.10	70.30	0	1,757	0.00%
2021/04/21	3	73.00	3	72.73	72.70	0	1,745	0.00%
2021/04/20	1	73.00	0	0.00	73.30	1	1,742	0.06%
2021/04/19	0	0.00	3	72.30	72.30	-3	1,732	-0.17%
2021/04/15	0	0.00	1	76.00	74.30	-1	1,707	-0.06%
2021/04/14	5	75.54	5	75.74	74.70	0	1,694	0.00%
2021/04/13	21	82.13	18	82.41	75.40	3	1,655	0.18%
2021/04/12	4	80.85	1	80.90	81.80	3	1,530	0.20%
2021/04/09	3	75.30	1	74.40	74.40	2	1,445	0.14%
2021/04/01	2	72.05	0	0.00	72.30	2	1,382	0.14%
2021/03/30	0	0.00	2	73.00	72.30	-2	1,362	-0.15%
2021/03/29	2	75.00	0	0.00	73.80	2	1,346	0.15%
2021/03/26	1	74.30	1	74.30	74.30	0	1,333	0.00%
2021/03/25	1	76.10	1	76.20	74.30	0	1,327	0.00%
2021/03/23	4	72.45	1	72.10	73.00	3	1,230	0.24%
2021/03/19	4	74.50	4	73.80	74.00	0	1,188	0.00%
2021/03/18	2	73.00	2	72.95	73.60	0	1,127	0.00%
2021/03/16	1	69.80	0	0.00	70.10	1	1,073	0.09%
2021/03/15	1	71.40	1	71.40	70.10	0	1,071	0.00%
2021/03/12	7	69.87	7	69.69	70.00	0	1,076	0.00%
2021/03/08	3	69.00	3	69.47	71.40	0	1,066	0.00%
2021/03/05	5	69.22	5	69.26	68.60	0	1,052	0.00%
2021/03/03	13	71.75	13	72.91	71.60	0	1,021	0.00%
2021/03/02	38	74.09	36.2	72.86	71.50	1.9	1,005	0.18%
2021/02/26	18.5	74.96	15	74.97	76.10	3.5	964	0.36%
2021/02/25	9	73.31	9	74.02	72.80	0	898	0.00%
2021/02/24	421	70.00	368	70.75	69.60	53	771	6.87%	大買/大賣/
2021/02/23	0	0.00	2	66.90	66.90	-2	574	-0.35%
2021/01/20	1	50.80	0	0.00	50.30	1	527	0.19%
2021/01/14	1	52.60	0	0.00	52.50	1	494	0.20%
2020/12/23	0	0.00	4	60.30	60.50	-4	467	-0.86%
2020/12/21	4	60.20	0	0.00	60.30	4	471	0.85%
2020/12/15	0	0.00	1	58.70	58.20	-1	483	-0.21%
2020/12/08	2	62.70	2	62.90	63.10	0	480	0.00%
2020/12/02	0	0.00	5	61.30	61.00	-5	453	-1.10%
2020/12/01	5	60.70	0	0.00	60.70	5	444	1.13%
2020/11/30	1	60.30	1	60.50	60.80	0	441	0.00%
2020/11/27	1	60.40	1	60.20	59.40	0	433	0.00%
2020/11/25	0	0.00	1	59.30	59.70	-1	419	-0.24%
2020/11/20	1	57.50	0	0.00	57.50	1	422	0.24%
2020/11/19	1	58.10	1	58.10	58.60	0	421	0.00%
2020/10/21	0	0.00	1	59.40	59.30	-1	667	-0.15%
2020/10/14	1	62.40	0	0.00	62.60	1	779	0.13%
2020/10/08	0	0.00	1	61.10	61.10	-1	893	-0.11%
2020/10/06	1	61.90	0	0.00	61.90	1	1,091	0.09%
2020/09/23	0	0.00	7	64.76	64.70	-7	1,726	-0.41%
2020/09/09	0	0.00	1	69.50	70.00	-1	2,419	-0.04%
2020/09/08	1	70.60	0	0.00	70.60	1	2,494	0.04%
2020/08/19	2	72.60	2	72.60	70.60	0	3,644	0.00%
2020/08/11	0	0.00	2	74.10	73.10	-2	3,649	-0.05%
2020/08/07	1	77.30	1	76.90	76.80	0	3,640	0.00%
2020/08/04	0	0.00	1	74.30	74.40	-1	3,605	-0.03%
2020/08/03	1	72.90	0	0.00	73.90	1	3,607	0.03%
2020/07/31	0	0.00	1	73.40	72.00	-1	3,613	-0.03%
2020/07/22	0	0.00	3	77.70	77.70	-3	3,622	-0.08%
2020/07/15	1	83.40	0	0.00	81.60	1	3,449	0.03%
2020/07/14	2	85.65	0	0.00	82.20	2	3,422	0.06%
2020/07/13	1	87.70	2	90.20	87.20	-1	3,386	-0.03%
2020/07/10	3	84.03	3	84.07	84.00	0	3,259	0.00%
2020/07/09	6	82.92	9	84.74	83.50	-3	3,161	-0.09%
2020/07/08	3	81.90	3	82.17	80.60	0	3,033	0.00%
2020/07/07	3	80.87	0	0.00	79.60	3	2,989	0.10%
2020/07/06	2	82.75	2	83.55	84.00	0	2,934	0.00%
2020/07/03	1	81.70	17	82.60	82.10	-16	2,885	-0.55%
2020/07/02	1	85.00	2	84.35	83.50	-1	2,836	-0.04%
2020/06/30	4	81.30	4	79.90	80.00	0	2,664	0.00%
2020/06/24	1	77.50	2	80.50	78.20	-1	2,616	-0.04%
2020/06/23	3	81.93	3	81.93	80.10	0	2,602	0.00%
2020/06/22	2	79.95	3.1	79.95	78.70	-1.1	2,505	-0.04%
2020/06/19	22	82.95	4	80.05	79.50	18	2,484	0.72%
2020/06/18	57.1	83.90	108	83.49	82.70	-50.9	2,440	-2.09%	大賣/
2020/06/17	38	77.66	5	75.28	78.10	33	2,272	1.45%
2020/06/16	4	75.45	89	75.22	74.40	-85	2,197	-3.87%
2020/06/15	88	74.71	0	0.00	75.60	88	2,101	4.19%
2020/06/10	2	73.00	2	74.60	74.00	0	1,987	0.00%
2020/06/09	1	74.80	3	76.13	74.80	-2	1,958	-0.10%
2020/06/08	3	76.53	25	76.39	74.70	-22	1,924	-1.14%
2020/06/05	58	77.05	23	76.67	78.10	35	1,865	1.88%
2020/06/04	4	72.05	5	74.82	74.60	-1	1,735	-0.06%
2020/06/03	1	73.00	0	0.00	70.00	1	1,635	0.06%
2020/06/02	1	73.00	4	74.00	72.00	-3	1,589	-0.19%
2020/06/01	56	74.96	63	75.11	75.50	-7	1,543	-0.45%
2020/05/29	10	72.60	3	71.63	72.30	7	1,371	0.51%
2020/05/28	8	68.96	7	68.09	66.90	1	1,205	0.08%
2020/05/27	15	66.95	5	66.68	67.40	10	1,119	0.89%
2020/05/26	4	63.65	3	64.00	63.50	1	1,004	0.10%
2020/05/25	2	59.10	2	58.45	58.70	0	926	0.00%
2020/05/22	2	58.55	2	56.80	57.00	0	925	0.00%
2020/05/21	2	57.20	6	56.53	56.70	-4	915	-0.44%
2020/05/20	4	55.10	0	0.00	55.10	4	914	0.44%
2020/05/19	0	0.00	1	55.60	55.40	-1	929	-0.11%
2020/05/18	1	55.10	0	0.00	54.70	1	990	0.10%
2020/05/08	0	0.00	2	55.30	54.90	-2	1,111	-0.18%
2020/05/06	4	57.33	4	56.85	55.20	0	1,079	0.00%
2020/05/04	0	0.00	6	53.03	52.80	-6	1,035	-0.58%
2020/04/30	6	52.70	0	0.00	52.70	6	1,023	0.59%
2020/04/20	0	0.00	3	51.07	51.20	-3	1,002	-0.30%
2020/04/17	3	51.30	0	0.00	50.10	3	996	0.30%
2020/04/16	5	50.94	5	50.72	50.90	0	987	0.00%
2020/04/14	6	48.68	6	48.08	48.15	0	961	0.00%
2020/04/13	0	0.00	6	47.69	47.15	-6	954	-0.63%
2020/04/10	6	48.90	0	0.00	47.60	6	947	0.63%
2020/04/06	0	0.00	6	44.33	44.70	-6	913	-0.66%
2020/04/01	9	43.86	0	0.00	44.40	9	903	1.00%
2020/03/31	4	43.27	4	42.68	43.05	0	891	0.00%
2020/03/30	4	42.73	4	42.06	42.10	0	882	0.00%
2020/03/27	7	45.15	7	45.48	43.85	0	871	0.00%
2020/03/25	1	40.20	2	39.95	39.60	-1	837	-0.12%
2020/03/24	1	37.75	0	0.00	37.85	1	822	0.12%
2020/03/20	0	0.00	2	35.70	36.45	-2	800	-0.25%
2020/03/05	0	62.00	7	61.90	62.20	-7	658	-1.06%
2020/03/04	0	60.00	0	0.00	60.00	0	654	0.00%
2020/03/03	6	61.65	6	61.43	61.10	0	665	0.00%
2020/03/02	0	60.20	0	0.00	60.60	0	661	0.00%
2020/02/26	4	61.90	0	0.00	61.10	4	654	0.61%
2020/02/24	0	0.00	1	64.60	64.00	-1	642	-0.16%
2020/02/20	1	66.90	0	0.00	66.80	1	622	0.16%
2020/02/19	2	66.30	2	66.70	68.50	0	600	0.00%
2020/02/14	7	62.71	9	62.44	62.10	-2	543	-0.37%
2020/02/13	2	63.15	3	62.87	62.70	-1	529	-0.19%
2020/02/12	0	0.00	2	60.50	60.50	-2	469	-0.43%
2020/02/11	1	54.40	0	0.00	55.00	1	409	0.24%
2020/02/10	1	53.50	0	0.00	53.10	1	410	0.24%
2020/02/05	1	55.60	0	0.00	55.20	1	412	0.24%
2019/12/25	1	67.90	0	0.00	67.40	1	409	0.24%
2019/12/19	1	68.00	0	0.00	67.30	1	460	0.22%
2019/11/29	3	72.00	3	70.23	70.20	0	587	0.00%
2019/11/28	1	69.40	0	0.00	71.50	1	597	0.17%
2019/11/25	0	0.00	3	70.20	70.00	-3	664	-0.45%
2019/11/20	3	68.80	0	0.00	69.00	3	688	0.44%
2019/11/14	0	0.00	1	68.50	67.50	-1	769	-0.13%
2019/11/13	1	70.30	0	0.00	70.30	1	814	0.12%
2019/11/07	1	75.60	0	0.00	75.50	1	916	0.11%
2019/11/04	1	76.00	0	0.00	75.90	1	967	0.10%
2019/11/01	1	74.60	2	74.00	74.50	-1	968	-0.10%
2019/10/07	0	0.00	1	75.10	74.80	-1	1,053	-0.09%
2019/09/26	0	0.00	1	82.50	82.50	-1	1,030	-0.10%
2019/09/10	2	79.45	2	79.80	79.50	0	1,005	0.00%
2019/08/30	0	0.00	1	77.40	77.00	-1	957	-0.10%
2019/08/29	0	0.00	1	78.90	77.50	-1	940	-0.11%
2019/08/26	1	70.60	0	0.00	70.50	1	859	0.12%
2019/08/20	0	0.00	2	76.10	76.70	-2	823	-0.24%
2019/08/19	2	75.40	4	75.55	75.00	-2	802	-0.25%
2019/08/16	33	72.61	31	71.85	72.10	2	781	0.26%
2019/08/15	1	67.90	1	69.80	69.50	0	727	0.00%
2019/08/14	1	64.30	4	64.20	64.10	-3	672	-0.45%
2019/08/12	0	0.00	0.2	69.50	69.70	-0.2	639	-0.03%
2019/07/31	0	0.00	0.1	81.60	81.40	-0.1	581	-0.02%
2019/07/30	0	0.00	2	85.15	80.50	-2	569	-0.35%
2019/07/16	1	89.50	0	0.00	90.70	1	486	0.21%
2019/07/12	1	89.50	1	89.50	89.50	0	485	0.00%
2019/07/05	0	0.00	2	92.10	91.90	-2	499	-0.40%
2019/07/02	2	91.60	0	0.00	91.70	2	546	0.37%
2019/06/28	0	0.00	1	89.80	89.80	-1	530	-0.19%
2019/06/20	2	92.00	2	92.50	93.00	0	541	0.00%
2019/06/12	0	0.00	1	93.40	93.40	-1	547	-0.18%
2019/06/10	1	88.40	0	0.00	89.20	1	550	0.18%
2019/06/05	1	88.40	1	88.30	88.30	0	579	0.00%
2019/05/31	2	89.00	0	0.00	89.00	2	713	0.28%
2019/05/21	1	92.30	0	0.00	92.60	1	791	0.13%
2019/05/07	1	104.00	0	0.00	104.00	1	801	0.12%
2019/04/16	1	110.00	0	0.00	110.00	1	838	0.12%
2019/04/09	4	117.25	0	0.00	116.50	4	824	0.49%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/03/26	1	108.00	0	0.00	107.50	1	746	0.13%
2019/03/21	2	111.50	0	0.00	113.00	2	733	0.27%
2019/03/19	1	112.00	0	0.00	112.50	1	740	0.14%
2019/03/18	1	111.50	2	114.00	112.00	-1	738	-0.14%
2019/03/15	0	0.00	1	114.50	114.00	-1	731	-0.14%
2019/03/14	1	113.50	2	114.00	113.50	-1	735	-0.14%
2019/03/12	2	116.50	2	116.50	117.00	0	717	0.00%
2019/03/11	1	116.50	0	0.00	116.00	1	722	0.14%
2019/03/07	32	117.00	30	117.50	116.50	2	708	0.28%
2019/03/06	1	109.50	2	112.25	114.00	-1	648	-0.15%
2019/03/05	0	0.00	2	111.50	108.00	-2	603	-0.33%
2019/03/04	1	108.00	2	106.75	108.50	-1	544	-0.18%
2019/02/22	1	106.00	0	0.00	105.50	1	534	0.19%
2019/02/18	1	105.00	0	0.00	105.00	1	512	0.20%
2019/02/15	2	107.75	2	109.00	105.50	0	504	0.00%
2019/02/13	2	103.00	1	104.50	103.00	1	484	0.21%
2019/02/12	2	104.25	2	104.25	103.00	0	483	0.00%
2019/01/17	0	0.00	6	101.75	103.00	-6	620	-0.97%
2019/01/16	6	101.50	0	0.00	102.50	6	619	0.97%
2018/12/13	0	0.00	4	119.88	118.00	-4	712	-0.56%
2018/12/12	2	116.00	0	0.00	116.00	2	698	0.29%
2018/12/07	1	113.00	0	0.00	115.00	1	707	0.14%
2018/12/04	1	116.00	0	0.00	115.00	1	706	0.14%
2018/11/20	4	105.00	0	0.00	105.00	4	660	0.61%
2018/11/16	1	106.00	1	106.00	105.50	0	664	0.00%
2018/11/08	0	0.00	4	105.50	107.00	-4	691	-0.58%
2018/11/07	1	105.00	0	0.00	105.00	1	696	0.14%
2018/11/06	1	102.50	2	103.50	102.00	-1	703	-0.14%
2018/11/05	1	98.60	1	100.00	98.70	0	676	0.00%
2018/11/01	4	100.50	5	100.28	100.50	-1	664	-0.15%
2018/10/30	2	105.50	8	104.88	103.50	-6	670	-0.89%
2018/10/29	1	111.00	2	112.25	108.50	-1	670	-0.15%
2018/10/26	1	110.00	1	112.00	113.00	0	713	0.00%
2018/10/25	1	112.50	3	113.50	112.50	-2	711	-0.28%
2018/10/24	1	116.50	1	117.00	117.00	0	712	0.00%
2018/10/23	2	116.50	0	0.00	116.50	2	714	0.28%
2018/10/22	1	120.00	1	119.50	119.50	0	719	0.00%
2018/10/16	2	122.00	0	0.00	121.00	2	762	0.26%
2018/10/15	1	121.50	0	0.00	121.00	1	768	0.13%
2018/10/11	0	0.00	2	114.00	114.50	-2	817	-0.24%
2018/10/05	0	0.00	2	132.50	130.50	-2	977	-0.20%
2018/10/04	2	131.00	1	132.00	132.00	1	977	0.10%
2018/10/03	1	130.00	0	0.00	129.50	1	960	0.10%
2018/10/01	0	0.00	1	129.50	129.00	-1	976	-0.10%
2018/09/25	0	0.00	1	124.00	125.00	-1	1,019	-0.10%
2018/09/20	0	0.00	3	125.00	124.00	-3	1,034	-0.29%
2018/09/13	4	129.38	0	0.00	129.50	4	1,186	0.34%
2018/09/11	1	123.50	0	0.00	123.50	1	1,200	0.08%
2018/09/04	0	0.00	1	132.00	133.00	-1	1,257	-0.08%
2018/08/23	0	0.00	2	135.50	136.50	-2	1,528	-0.13%
2018/08/13	0	0.00	5	132.80	132.50	-5	1,507	-0.33%
2018/08/09	0	0.00	1	141.00	140.50	-1	1,483	-0.07%
2018/08/08	2	144.00	1	143.50	142.50	1	1,484	0.07%
2018/08/07	1	145.00	3	144.67	143.50	-2	1,500	-0.13%
2018/08/06	2	141.25	1	141.50	142.50	1	1,475	0.07%
2018/08/02	3	144.83	3	145.67	141.50	0	1,460	0.00%
2018/08/01	3	140.50	2	141.50	140.50	1	1,418	0.07%
2018/07/27	0	0.00	1	139.00	138.50	-1	1,413	-0.07%
2018/07/26	0	0.00	2	140.00	140.00	-2	1,433	-0.14%
2018/07/23	1	132.00	0	0.00	131.50	1	1,406	0.07%
2018/07/17	2	147.00	0	0.00	145.50	2	1,345	0.15%
2018/07/16	0	0.00	1	147.50	146.50	-1	1,328	-0.08%
2018/07/13	22	148.14	4	151.50	151.00	18	1,315	1.37%
2018/07/12	0	0.00	2	142.00	142.00	-2	1,184	-0.17%
2018/07/06	0	0.00	1	128.00	128.00	-1	1,165	-0.09%
2018/07/05	2	128.50	2	129.75	128.00	0	1,159	0.00%
2018/07/02	0	0.00	2	143.00	139.50	-2	1,169	-0.17%
2018/06/29	1	143.50	0	0.00	143.50	1	1,194	0.08%
2018/06/28	1	145.00	1	143.50	143.00	0	1,192	0.00%
2018/06/26	4	150.00	0	0.00	145.00	4	1,198	0.33%
2018/06/25	9	152.72	10	152.70	150.50	-1	1,181	-0.08%
2018/06/22	2	148.25	7.4	150.47	150.00	-5.4	1,131	-0.48%
2018/06/20	6	139.75	2	139.50	140.00	4	1,075	0.37%
2018/06/14	1	149.50	1	148.50	145.50	0	1,055	0.00%
2018/06/08	1	149.50	0	0.00	149.50	1	1,036	0.10%
2018/06/07	0	0.00	4	142.50	143.00	-4	1,002	-0.40%
2018/06/05	3	152.67	2	151.00	150.00	1	969	0.10%
2018/06/04	8	148.31	3	150.00	150.00	5	938	0.53%
2018/06/01	2	138.00	3	137.00	139.00	-1	877	-0.11%
2018/05/30	1	129.50	1	131.50	130.00	0	838	0.00%
2018/05/29	1	131.50	1	133.00	131.50	0	830	0.00%
2018/05/25	1	128.50	0	0.00	128.50	1	826	0.12%
2018/05/24	0	0.00	1	128.50	127.50	-1	829	-0.12%
2018/05/03	1	147.00	0	0.00	146.00	1	865	0.12%
2018/04/20	2	148.00	0	0.00	147.50	2	876	0.23%
2018/04/10	0	0.00	1	150.00	150.00	-1	862	-0.12%
2018/04/09	1	153.00	2	151.75	154.00	-1	855	-0.12%
2018/04/02	1	149.50	1	149.00	148.50	0	828	0.00%
2018/03/30	1	143.00	0	0.00	142.50	1	789	0.13%
2018/03/29	1	140.50	1	143.00	144.00	0	788	0.00%
2018/03/27	1	141.00	0	0.00	139.50	1	769	0.13%
2018/03/26	2	140.50	2	143.00	141.50	0	775	0.00%
2018/03/23	2	139.00	2	139.25	140.50	0	765	0.00%
2018/03/22	1	144.00	10	148.15	144.00	-9	754	-1.19%
2018/03/21	3	143.33	0	0.00	142.00	3	732	0.41%
2018/03/20	1	143.00	1	141.50	141.50	0	731	0.00%
2018/03/19	6	145.50	0	0.00	145.00	6	729	0.82%
2018/03/16	2	141.75	2	144.50	144.50	0	731	0.00%
2018/03/14	0	0.00	7	139.14	139.00	-7	725	-0.96%
2018/03/12	6	136.58	0	0.00	136.50	6	783	0.77%
2018/03/09	2	135.50	2	133.50	133.50	0	783	0.00%
2018/03/08	2	134.75	3	136.17	134.50	-1	801	-0.12%
2018/03/06	1	130.50	0	0.00	129.00	1	764	0.13%
2018/02/26	0	0.00	1	128.50	128.50	-1	807	-0.12%
2018/02/22	4	128.88	4	131.00	132.00	0	799	0.00%
2018/01/30	1	148.50	0	0.00	147.50	1	788	0.13%
2018/01/23	0	0.00	1	151.50	150.50	-1	805	-0.12%
2018/01/22	1	148.00	0	0.00	149.50	1	813	0.12%
2018/01/19	1	155.00	0	0.00	152.00	1	828	0.12%
2018/01/15	0	0.00	1	151.00	151.00	-1	908	-0.11%
2018/01/11	1	147.50	0	0.00	145.50	1	904	0.11%
2018/01/10	0	0.00	1	152.00	149.50	-1	905	-0.11%
2018/01/09	1	149.00	0	0.00	148.00	1	898	0.11%