智易 (3596)-統一-高雄券商分點個股進出

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

智易

(3596)

可現股當沖

股價
171.0
漲跌
--
漲幅
0.00%
成交量
2,014張
產業
上市通信網路類股▼0.69%
880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

智易 (3596)籌碼相關－統一-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	171.00	0	0.00	171.00	1	2,113	0.05%
2024/04/30	2	174.50	1	179.00	173.00	1	2,103	0.05%
2024/04/29	1	171.50	1	173.50	172.00	0	2,091	0.00%
2024/04/25	2	172.00	0	0.00	170.50	2	2,119	0.09%
2024/04/24	0	0.00	2	175.00	176.00	-2	2,134	-0.09%
2024/04/23	2	171.50	0	0.00	171.50	2	2,161	0.09%
2024/04/18	0.9	178.50	0	0.00	177.00	0.9	2,143	0.04%
2024/04/16	3	180.00	0	0.00	177.50	3	2,135	0.14%
2024/04/15	1	181.50	0	0.00	182.00	1	2,120	0.05%
2024/04/08	0	0.00	2	189.00	191.50	-2	2,153	-0.09%
2024/04/02	2	196.00	0	0.00	195.00	2	2,141	0.09%
2024/03/22	1	196.00	0	0.00	199.00	1	2,007	0.05%
2024/03/21	1	198.50	0	0.00	199.00	1	2,010	0.05%
2024/03/20	1	200.00	3	203.00	199.00	-2	1,991	-0.10%
2024/03/19	2	194.75	0	0.00	195.00	2	2,059	0.10%
2024/03/18	1	190.00	0	0.00	187.50	1	2,140	0.05%
2024/03/14	2	191.50	1	189.50	189.50	1	2,151	0.05%
2024/03/13	0	0.00	12	185.29	186.50	-12	2,066	-0.58%
2024/03/07	1	176.00	0	0.00	175.50	1	1,982	0.05%
2024/03/06	4	180.50	1	182.00	180.00	3	1,960	0.15%
2024/03/05	6	184.00	2	183.50	184.00	4	1,973	0.20%
2024/03/01	3	179.67	0	0.00	178.50	3	1,956	0.15%
2024/02/29	2	181.50	0	0.00	184.00	2	1,947	0.10%
2024/02/26	3	178.67	0	0.00	180.00	3	1,891	0.16%
2024/02/23	3	182.00	2.1	184.46	183.50	0.9	1,870	0.05%
2024/02/22	2.1	179.18	0	0.00	178.50	2.1	1,788	0.12%
2024/02/20	2	169.50	1	172.00	171.50	1	1,715	0.06%
2024/02/19	2	169.00	0	0.00	169.00	2	1,715	0.12%
2024/01/25	1	174.00	0	174.00	175.00	1	1,974	0.05%
2024/01/22	1	174.00	0	0.00	175.50	1	2,034	0.05%
2023/12/27	1	170.00	1	171.50	171.00	0	2,246	0.00%
2023/12/22	1	172.00	0	0.00	172.00	1	2,339	0.04%
2023/12/21	0	0.00	7	175.50	174.50	-7	2,338	-0.30%
2023/12/20	1	173.00	0	0.00	175.00	1	2,353	0.04%
2023/12/15	6	183.50	0	0.00	181.50	6	2,540	0.24%
2023/12/13	10	177.00	11	181.50	188.50	-1	2,431	-0.04%
2023/12/12	0	0.00	0.7	173.00	171.50	-0.7	2,365	-0.03%
2023/12/11	0	0.00	1	169.00	168.50	-1	2,391	-0.04%
2023/12/06	0	164.00	0	0.00	163.50	0	2,547	0.00%
2023/11/30	0	0.00	1	162.50	163.50	-1	2,887	-0.03%
2023/11/27	1.1	162.09	0	0.00	161.50	1.1	2,940	0.04%
2023/11/24	0.1	166.00	0	0.00	166.00	0.1	2,946	0.00%
2023/11/22	0	0.00	1	167.00	168.50	-1	3,015	-0.03%
2023/11/21	1.3	170.25	0	0.00	170.50	1.3	3,048	0.04%
2023/11/14	0	0.00	1	170.00	169.50	-1	3,491	-0.03%
2023/11/09	0	165.00	0	0.00	166.50	0	3,544	0.00%
2023/11/08	0.1	168.49	0	0.00	167.50	0.1	3,563	0.00%
2023/11/07	1	165.00	1	163.50	166.00	0	3,615	0.00%
2023/11/03	1	166.50	4	165.00	167.00	-3	3,740	-0.08%
2023/10/30	0	156.00	0	0.00	157.00	0	4,020	0.00%
2023/10/19	0	0.00	1	159.00	159.50	-1	4,813	-0.02%
2023/10/17	4	161.00	0	0.00	161.00	4	4,816	0.08%
2023/10/16	1	160.50	0	0.00	161.50	1	4,836	0.02%
2023/10/11	0	0.00	1	168.00	163.50	-1	4,934	-0.02%
2023/10/06	0.1	166.00	0	0.00	164.00	0.1	4,955	0.00%
2023/10/05	5	169.50	5	165.50	163.00	0	4,985	0.00%
2023/10/04	0	162.00	5	159.50	163.00	-5	4,995	-0.10%
2023/10/02	3	161.50	2	164.00	164.50	1	5,150	0.02%
2023/09/25	1	163.50	0	0.00	165.50	1	5,163	0.02%
2023/09/22	2	161.50	0	0.00	164.50	2	5,142	0.04%
2023/09/21	2	166.00	1	165.00	165.50	1	5,142	0.02%
2023/09/19	1	181.50	0	0.00	180.00	1	5,170	0.02%
2023/09/14	0	0.00	1	177.00	176.50	-1	5,055	-0.02%
2023/09/12	0	0.00	2	163.25	168.00	-2	5,025	-0.04%
2023/09/11	1	166.00	0	168.50	167.50	1	4,980	0.02%
2023/09/07	1	160.00	1	163.00	162.00	0	4,830	0.00%
2023/09/06	2	156.25	0	156.00	158.00	2	4,748	0.04%
2023/09/05	0.1	151.01	0	151.00	151.00	0.1	4,651	0.00%
2023/09/01	0.1	144.50	0	0.00	145.00	0.1	4,695	0.00%
2023/08/29	2	145.00	2	146.25	148.00	0	4,655	0.00%
2023/08/25	0	0.00	1	147.00	145.50	-1	4,620	-0.02%
2023/08/24	3	149.33	1	144.00	145.00	2	4,584	0.04%
2023/08/23	0	147.50	2	148.00	148.50	-2	4,480	-0.04%
2023/08/21	1	142.00	1	139.50	143.00	0	4,286	0.00%
2023/08/18	1	137.50	0	0.00	138.00	1	4,253	0.02%
2023/08/15	0	0.00	1	137.00	137.00	-1	4,245	-0.02%
2023/08/14	0.2	133.00	0	0.00	133.00	0.2	4,252	0.00%
2023/08/08	1	138.00	0	0.00	138.00	1	4,068	0.02%
2023/08/04	1	132.50	1	134.00	133.50	0	3,964	0.00%
2023/08/02	2	134.50	2	132.25	132.00	0	3,936	0.00%
2023/08/01	1	132.50	1	133.00	130.50	0	3,828	0.00%
2023/07/31	5	139.50	5.3	143.01	145.00	-0.3	3,727	-0.01%
2023/07/27	0	0.00	1	130.00	127.50	-1	3,368	-0.03%
2023/07/26	0	0.00	3	127.67	128.00	-3	3,315	-0.09%
2023/07/25	2	128.75	4	129.00	128.50	-2	3,276	-0.06%
2023/07/24	4	133.75	0.2	133.50	134.50	3.8	3,178	0.12%
2023/07/21	3	126.67	0	0.00	127.50	3	3,064	0.10%
2023/07/11	0	134.00	2	134.50	135.00	-2	2,748	-0.07%
2023/07/10	2	133.00	10	131.45	132.00	-8	2,668	-0.30%
2023/07/07	0	0.00	0	131.00	127.50	0	2,560	0.00%
2023/07/06	1	129.50	0	0.00	130.00	1	2,475	0.04%
2023/07/05	6	128.08	16	127.50	127.50	-10	2,426	-0.41%
2023/07/04	0	0.00	7	126.00	127.00	-7	2,386	-0.29%
2023/07/03	22	126.95	3	127.17	127.00	19	2,356	0.81%
2023/06/30	3	123.33	0	0.00	123.00	3	2,288	0.13%
2023/06/28	8	124.94	5	121.50	122.50	3	2,209	0.14%
2023/06/16	0	0.00	1	117.50	117.50	-1	1,934	-0.05%
2023/06/14	0	117.50	0	0.00	117.50	0	1,854	0.00%
2023/06/08	0	0.00	1	118.50	118.00	-1	1,837	-0.05%
2023/06/05	0	0.00	2	116.25	115.50	-2	1,773	-0.11%
2023/05/29	1	116.00	0	0.00	115.00	1	1,729	0.06%
2023/05/26	0	0.00	5	116.50	114.50	-5	1,711	-0.29%
2023/05/25	0	114.50	0	0.00	114.00	0	1,670	0.00%
2023/05/24	0	0.00	5	114.00	113.50	-5	1,665	-0.30%
2023/05/23	0.1	113.00	0	0.00	111.50	0.1	1,622	0.01%
2023/05/18	5	112.50	1	113.00	113.00	4	1,551	0.26%
2023/05/16	2	112.25	0	0.00	112.50	2	1,492	0.13%
2023/05/11	0	110.50	0	0.00	110.50	0	1,411	0.00%
2023/05/10	1	113.50	0	0.00	113.50	1	1,359	0.07%
2023/05/08	5	110.50	4	110.38	111.00	1	1,262	0.08%
2023/05/05	0	0.00	0	108.00	108.00	0	1,210	0.00%
2023/05/04	0	0.00	1	102.50	102.00	-1	1,152	-0.09%
2023/05/02	1.1	101.03	0	0.00	101.00	1.1	1,202	0.09%
2023/04/28	0.1	101.50	1	100.50	100.50	-1	1,203	-0.08%
2023/04/27	0.1	99.40	0	0.00	98.80	0.1	1,192	0.00%
2023/04/26	0.1	99.50	0	0.00	99.50	0.1	1,177	0.00%
2023/04/25	0.1	101.00	0	0.00	100.00	0.1	1,167	0.01%
2023/04/24	0.1	102.00	0	0.00	102.00	0.1	1,148	0.00%
2023/04/21	0.1	103.50	0	0.00	102.00	0.1	1,146	0.00%
2023/04/19	0.1	106.50	0	0.00	106.50	0.1	1,121	0.01%
2023/04/18	1	105.50	0	0.00	106.00	1	1,122	0.09%
2023/04/14	1	105.00	1	105.00	105.00	0	1,119	0.00%
2023/04/13	1	106.00	1	105.00	104.50	0	1,112	0.00%
2023/04/10	0	105.00	0	0.00	105.50	0	1,096	0.00%
2023/03/31	1	106.00	1	106.00	106.50	0	1,077	0.00%
2023/03/30	1	106.50	0	0.00	107.00	1	1,059	0.09%
2023/03/28	0.1	104.50	0	0.00	103.50	0.1	1,037	0.00%
2023/03/23	1	106.00	1	106.00	106.00	0	1,029	0.00%
2023/03/22	1	104.50	0	0.00	105.00	1	1,028	0.10%
2023/03/21	0	0.00	5	104.00	104.00	-5	1,019	-0.49%
2023/03/20	5	103.50	0	0.00	104.00	5	1,013	0.49%
2023/03/17	0.1	104.00	0	0.00	104.00	0.1	1,012	0.00%
2023/03/14	0	0.00	1	104.50	104.50	-1	1,025	-0.10%
2023/03/07	1	111.00	0	0.00	111.00	1	1,029	0.10%
2023/02/17	0	0.00	5	106.50	105.50	-5	1,132	-0.44%
2023/02/13	0	0.00	2	103.25	103.50	-2	1,346	-0.15%
2023/02/02	1	105.00	0	0.00	105.50	1	1,389	0.07%
2022/12/30	0	0.00	0	96.30	95.70	0	1,735	0.00%
2022/12/29	0	95.10	0	0.00	95.40	0	1,768	0.00%
2022/12/28	0	96.70	0	0.00	96.10	0	1,809	0.00%
2022/12/27	0	98.90	0	0.00	98.60	0	1,831	0.00%
2022/12/20	0	98.60	0	0.00	97.90	0	2,126	0.00%
2022/12/19	0	101.50	0	0.00	100.50	0	2,189	0.00%
2022/11/29	0	0.00	4	103.50	103.50	-4	2,671	-0.15%
2022/11/24	0	0.00	3	100.50	101.00	-3	2,741	-0.11%
2022/11/21	0.1	97.80	0	0.00	97.50	0.1	2,900	0.00%
2022/11/18	0	98.70	0	0.00	97.80	0	2,921	0.00%
2022/11/16	3	98.30	3	99.90	98.80	0	2,950	0.00%
2022/11/15	1	97.60	1	98.20	98.40	0	2,999	0.00%
2022/11/11	0	0.00	2	99.50	97.10	-2	3,045	-0.07%
2022/11/10	4	96.40	2	96.90	96.80	2	3,017	0.07%
2022/11/09	0	0.00	1	94.00	96.30	-1	2,995	-0.03%
2022/11/08	1	92.90	0	0.00	91.80	1	3,048	0.03%
2022/11/04	0	91.10	0	0.00	91.70	0	3,520	0.00%
2022/10/26	0	87.90	5.9	86.43	87.80	-5.9	4,050	-0.15%
2022/10/25	0	91.20	0	92.60	90.00	0	4,017	0.00%
2022/10/24	5	94.00	5	95.90	93.00	0	4,100	0.00%
2022/10/21	0	91.80	0	0.00	90.90	0	4,099	0.00%
2022/10/20	0	93.30	0	0.00	94.40	0	4,113	0.00%
2022/10/19	0	0.00	1	96.30	96.30	-1	4,102	-0.02%
2022/10/14	0	98.20	0	0.00	97.20	0	4,099	0.00%
2022/10/13	0	94.50	0	0.00	95.10	0	4,124	0.00%
2022/10/11	0	98.00	0	0.00	97.60	0	4,147	0.00%
2022/10/06	20	103.25	15	102.00	102.00	5	4,223	0.12%
2022/10/05	0	101.50	0	0.00	101.00	0	4,259	0.00%
2022/09/29	0.1	95.51	0	0.00	93.90	0.1	4,446	0.00%
2022/09/28	0.2	96.89	0	0.00	95.80	0.2	4,476	0.00%
2022/09/27	0	100.00	3	100.00	102.00	-3	4,455	-0.07%
2022/09/26	0.2	102.53	0	0.00	102.50	0.2	4,426	0.00%
2022/09/23	3	108.50	0	0.00	108.50	3	4,432	0.07%
2022/09/22	0	110.09	0	0.00	112.50	0	4,450	0.00%
2022/09/21	0	111.50	1	111.00	111.00	-1	4,451	-0.02%
2022/09/20	0	112.25	0	0.00	112.50	0	4,481	0.00%
2022/09/19	0	112.67	0	0.00	112.00	0	4,532	0.00%
2022/09/16	0	111.50	0	0.00	114.50	0	4,570	0.00%
2022/09/15	1	113.98	0	0.00	112.00	1	4,763	0.02%
2022/09/13	1	114.98	0	0.00	114.50	1	5,097	0.02%
2022/09/12	0.2	115.00	0	0.00	115.00	0.2	5,139	0.00%
2022/09/07	0	0.00	8	112.38	112.50	-8	5,241	-0.15%
2022/09/06	3	107.17	3	106.00	108.00	0	5,166	0.00%
2022/09/05	0	112.00	0	0.00	110.50	0	5,068	0.00%
2022/09/02	0	112.00	2	111.00	112.00	-2	5,034	-0.04%
2022/09/01	0	113.00	0	0.00	113.00	0	5,037	0.00%
2022/08/31	1.3	113.51	0	0.00	115.50	1.3	5,021	0.03%
2022/08/30	0	112.00	0	0.00	112.00	0	5,094	0.00%
2022/08/29	2	109.50	3	109.00	110.50	-1	5,070	-0.02%
2022/08/26	0	114.00	0	0.00	113.50	0	5,034	0.00%
2022/08/25	0	0.00	2	115.00	114.50	-2	5,008	-0.04%
2022/08/24	1	112.50	1	112.00	112.50	0	5,004	0.00%
2022/08/23	0.1	113.47	0	0.00	113.00	0.1	4,964	0.00%
2022/08/22	1	113.97	6	113.42	112.00	-5	4,978	-0.10%
2022/08/19	0.1	116.00	5	117.00	115.50	-4.9	4,932	-0.10%
2022/08/18	1	115.50	1	115.00	115.50	0	4,930	0.00%
2022/08/17	0.1	116.00	1	117.00	116.50	-0.9	4,912	-0.02%
2022/08/16	10	115.50	0	0.00	115.00	10	4,899	0.20%
2022/08/15	4.2	115.24	0	0.00	115.00	4.2	4,836	0.09%
2022/08/12	14.2	113.91	1	113.50	115.00	13.2	4,768	0.28%
2022/08/11	5	124.30	0	0.00	121.00	5	4,463	0.11%
2022/08/10	0	0.00	1	132.50	134.00	-1	4,457	-0.02%
2022/08/09	2.2	133.23	3.4	132.41	131.00	-1.2	4,459	-0.03%
2022/08/08	0	0.00	2	126.50	130.50	-2	4,410	-0.05%
2022/08/05	17	125.53	13	125.00	125.00	4	4,296	0.09%
2022/08/03	1	124.50	6	124.50	124.00	-5	4,157	-0.12%
2022/08/01	7	124.00	1	123.00	123.50	6	4,232	0.14%
2022/07/25	0.1	118.00	0	0.00	118.00	0.1	4,537	0.00%
2022/07/22	0.1	117.40	5	118.50	116.00	-5	4,696	-0.11%
2022/07/20	0	118.00	0	0.00	118.50	0	5,113	0.00%
2022/07/19	1.1	117.00	0	0.00	117.00	1.1	5,204	0.02%
2022/07/18	5	117.50	1	117.50	119.00	4	5,412	0.07%
2022/07/12	10	113.00	10	114.50	115.00	0	5,684	0.00%
2022/07/11	0	114.00	11	115.09	116.00	-11	5,705	-0.19%
2022/07/08	1	116.49	21	115.29	115.00	-20	5,684	-0.35%
2022/07/07	0	0.00	32	107.70	107.50	-32	5,577	-0.57%
2022/07/05	60.2	99.95	60	100.70	100.50	0.2	5,644	0.00%
2022/07/04	0.1	97.98	0	0.00	97.10	0.1	5,807	0.00%
2022/07/01	50.7	113.00	0	0.00	108.00	50.7	5,791	0.88%
2022/06/30	0	0.00	2.1	118.14	120.00	-2.1	5,729	-0.04%
2022/06/24	20	123.00	9	122.00	122.00	11	5,674	0.19%
2022/06/23	32.1	124.85	6	124.83	122.00	26.1	5,649	0.46%
2022/06/22	11	129.82	12	129.50	129.50	-1	5,472	-0.02%
2022/06/21	10	124.50	26	128.08	132.00	-16	5,281	-0.30%
2022/06/20	0	0.00	10	125.50	122.50	-10	5,117	-0.20%
2022/06/16	20	127.00	22	129.20	122.50	-2	4,969	-0.04%
2022/06/15	0	0.00	30	124.50	124.00	-30	4,854	-0.62%
2022/06/02	0	0.00	2	120.50	122.50	-2	4,715	-0.04%
2022/05/30	3	123.00	1	122.00	123.00	2	4,706	0.04%
2022/05/26	1	114.00	1	116.00	114.00	0	4,702	0.00%
2022/05/19	30	122.50	0	0.00	122.50	30	4,848	0.62%
2022/05/18	0	0.00	21	122.07	122.50	-21	4,756	-0.44%
2022/05/16	20	118.00	10	116.00	117.00	10	4,713	0.21%
2022/05/12	1	111.00	13	110.85	109.50	-12	4,617	-0.26%
2022/05/06	21	111.05	0	0.00	109.50	21	4,667	0.45%
2022/05/05	8	121.44	7	122.50	121.00	1	4,532	0.02%
2022/04/29	11	130.50	11	131.64	128.00	0	4,434	0.00%
2022/04/28	6.2	132.23	9	127.83	127.50	-2.9	4,346	-0.07%
2022/04/27	15	129.73	14	133.86	132.50	1	4,197	0.02%
2022/04/26	11	129.68	13	130.04	132.50	-2	4,002	-0.05%
2022/04/25	1	124.50	0	0.00	126.50	1	3,804	0.03%
2022/04/22	0	0.00	8.1	129.38	130.00	-8.1	3,729	-0.22%
2022/04/21	5	126.90	0	0.00	125.50	5	3,542	0.14%
2022/04/20	4	125.38	2	125.50	125.00	2	3,337	0.06%
2022/04/19	1	121.00	10	121.50	121.00	-9	3,235	-0.28%
2022/04/15	5	119.50	0	0.00	116.50	5	3,270	0.15%
2022/04/13	5	119.50	0	0.00	119.50	5	3,394	0.15%
2022/04/11	1	126.00	1	127.00	124.50	0	3,751	0.00%
2022/04/08	0	126.00	1.1	126.43	125.00	-1	3,786	-0.03%
2022/04/06	0	0.00	0	122.00	122.00	0	3,741	0.00%
2022/04/01	0	0.00	2	120.00	121.50	-2	3,764	-0.05%
2022/03/31	1	121.50	0	0.00	121.50	1	3,898	0.03%
2022/03/30	1	121.00	0	0.00	121.50	1	3,936	0.03%
2022/03/29	0	119.50	0	0.00	121.00	0	4,033	0.00%
2022/03/28	0	0.00	1	119.00	118.00	-1	4,094	-0.02%
2022/03/25	0	0.00	20	121.25	121.00	-20	4,238	-0.47%
2022/03/24	0	0.00	1	116.00	117.50	-1	4,352	-0.02%
2022/03/23	0	0.00	1	116.00	115.00	-1	4,909	-0.02%
2022/03/21	0	0.00	1	115.00	115.50	-1	6,110	-0.02%
2022/03/18	1	114.50	0	0.00	114.50	1	6,175	0.02%
2022/03/17	1	114.50	0	0.00	115.50	1	6,187	0.02%
2022/03/15	1	111.00	0	0.00	112.50	1	6,351	0.02%
2022/03/14	0	0.00	1	114.50	113.50	-1	6,351	-0.02%
2022/03/09	0	0.00	35	107.50	108.00	-35	6,332	-0.55%
2022/03/08	0	0.00	4	107.75	107.00	-4	6,336	-0.06%
2022/03/07	0	0.00	1	111.50	111.50	-1	6,340	-0.02%
2022/03/03	2	115.50	9	115.94	115.50	-7	6,375	-0.11%
2022/03/02	2	115.50	0	0.00	114.50	2	6,433	0.03%
2022/03/01	1	117.50	2	116.75	117.50	-1	6,441	-0.02%
2022/02/25	10	111.75	0	0.00	114.50	10	6,478	0.15%
2022/02/24	0	0.00	2	120.25	117.50	-2	6,423	-0.03%
2022/02/18	1	125.00	0	0.00	125.50	1	6,676	0.01%
2022/02/17	10	126.00	0	0.00	125.00	10	6,807	0.15%
2022/02/16	1	126.00	10	128.50	127.50	-9	6,910	-0.13%
2022/02/15	0	124.50	0	0.00	123.50	0	6,945	0.00%
2022/02/14	10	122.50	0	0.00	123.00	10	7,221	0.14%
2022/02/10	2	129.00	1	130.50	127.50	1	7,491	0.01%
2022/02/09	1	128.00	3	127.00	128.00	-2	7,569	-0.03%
2022/02/08	6	126.50	3	126.83	126.00	3	7,925	0.04%
2022/01/26	10	122.50	12	123.79	123.00	-2	8,399	-0.02%
2022/01/24	15	119.50	22	120.39	121.50	-7	8,641	-0.08%
2022/01/21	0	0.00	4	122.00	119.50	-4	8,673	-0.05%
2022/01/18	1	125.50	0	0.00	124.00	1	8,953	0.01%
2022/01/17	3	125.50	32	124.31	125.50	-29	8,942	-0.32%
2022/01/14	2	121.00	0	0.00	121.00	2	8,972	0.02%
2022/01/13	10	119.50	0	0.00	122.00	10	8,963	0.11%
2022/01/12	0	122.50	0	0.00	122.50	0	8,943	0.00%
2022/01/10	10	123.00	11	123.68	123.50	-1	8,811	-0.01%
2022/01/07	12	124.17	25	124.00	125.00	-13	8,776	-0.15%
2022/01/06	0	0.00	25	126.50	128.00	-25	8,643	-0.29%
2022/01/05	27	137.98	0	0.00	129.00	27	8,573	0.31%
2022/01/04	9	133.28	20	132.50	134.50	-11	8,252	-0.13%
2022/01/03	8	129.50	0	0.00	129.50	8	8,098	0.10%
2021/12/30	10	127.00	0	0.00	127.50	10	8,007	0.12%
2021/12/29	2	128.50	3	129.00	129.00	-1	7,937	-0.01%
2021/12/28	10	125.00	1	125.00	125.00	9	7,806	0.12%
2021/12/27	1	127.00	4	125.90	126.50	-3	7,771	-0.04%
2021/12/24	1	124.50	4	124.88	124.50	-3	7,636	-0.04%
2021/12/23	7	128.14	2	129.00	124.50	5	7,592	0.07%
2021/12/22	0	0.00	1	125.50	127.00	-1	7,472	-0.01%
2021/12/21	17	124.41	36	123.49	126.00	-19	7,421	-0.26%
2021/12/20	8	126.06	5	126.00	125.50	3	7,263	0.04%
2021/12/17	25	132.20	12	131.67	125.50	13	7,073	0.18%
2021/12/16	14	126.68	59	127.69	127.00	-45	6,482	-0.69%
2021/12/15	18	119.50	22	125.00	125.50	-4	5,787	-0.07%
2021/12/14	9	117.50	2	115.50	114.50	7	5,256	0.13%
2021/12/13	0	0.00	2	114.00	116.00	-2	5,184	-0.04%
2021/12/10	32	114.58	16	115.00	114.50	16	5,145	0.31%
2021/12/09	0	0.00	66	113.44	113.00	-66	5,052	-1.31%
2021/12/08	1	109.00	3	108.50	108.50	-2	4,919	-0.04%
2021/12/07	3	108.83	3	109.67	110.00	0	4,895	0.00%
2021/12/03	5	108.50	2	107.50	107.50	3	4,882	0.06%
2021/12/02	10	108.50	11	108.14	108.00	-1	4,875	-0.02%
2021/12/01	1	107.50	1	109.50	110.50	0	4,848	0.00%
2021/11/30	0	0.00	5	108.50	110.00	-5	4,811	-0.10%
2021/11/29	6	105.33	0	0.00	105.50	6	4,767	0.13%
2021/11/26	5	105.00	10	105.75	106.00	-5	4,741	-0.11%
2021/11/24	1	107.50	2	109.50	108.50	-1	4,651	-0.02%
2021/11/23	11	111.27	4	111.88	110.00	7	4,574	0.15%
2021/11/22	6	115.33	2	115.00	115.00	4	4,487	0.09%
2021/11/19	6	113.25	17	115.06	116.50	-11	4,438	-0.25%
2021/11/18	5	114.60	13	113.54	112.50	-8	4,328	-0.18%
2021/11/17	22	113.05	15	111.17	111.00	7	4,202	0.17%
2021/11/16	26	114.37	3	114.00	114.00	23	4,092	0.56%
2021/11/15	17	115.79	53	117.75	119.00	-36	3,956	-0.91%
2021/11/12	10	114.50	2	114.50	114.50	8	3,828	0.21%
2021/11/11	29	116.03	13	116.04	113.00	16	3,736	0.43%
2021/11/10	15	114.50	9	115.61	115.50	6	3,475	0.17%
2021/11/09	11	114.73	5	116.40	114.50	6	3,354	0.18%
2021/11/08	16	113.81	21	115.17	115.50	-5	3,161	-0.16%
2021/11/05	37	114.47	4	112.88	113.50	33	2,987	1.10%
2021/11/04	188	114.16	210.1	114.85	115.50	-22.1	2,624	-0.84%	大買/大賣/
2021/11/03	10	104.00	3	105.17	105.00	7	2,135	0.33%
2021/11/02	71	105.87	5	102.00	102.50	66	2,084	3.17%
2021/11/01	4	109.00	51	109.47	108.50	-47	1,986	-2.37%
2021/10/29	5	104.20	1	104.50	105.00	4	1,819	0.22%
2021/10/28	6	105.25	6	106.25	105.00	0	1,766	0.00%
2021/10/27	4	104.38	2	105.50	105.50	2	1,690	0.12%
2021/10/26	1	101.50	4	101.88	101.50	-3	1,533	-0.20%
2021/10/25	12	98.28	1	98.20	98.80	11	1,508	0.73%
2021/10/22	1	97.00	0	0.00	99.00	1	1,525	0.07%
2021/10/20	0	0.00	2	94.60	94.70	-2	1,656	-0.12%
2021/10/12	1	93.20	0	0.00	93.00	1	1,983	0.05%
2021/10/08	1	94.60	5	95.48	95.60	-4	2,042	-0.20%
2021/10/07	5	95.80	0	0.00	95.80	5	2,160	0.23%
2021/09/28	1	93.70	0	0.00	94.20	1	2,167	0.05%
2021/09/27	0	0.00	1	92.00	92.50	-1	2,140	-0.05%
2021/09/17	0	0.00	1	90.60	90.50	-1	2,375	-0.04%
2021/09/16	2	89.40	0	0.00	89.20	2	2,404	0.08%
2021/09/15	1	89.70	0	0.00	89.70	1	2,410	0.04%
2021/09/01	1	91.80	0	0.00	92.30	1	2,493	0.04%
2021/08/26	5	90.20	0	0.00	90.00	5	2,547	0.20%
2021/08/25	0	0.00	5	91.60	91.40	-5	2,591	-0.19%
2021/08/24	5	90.20	0	0.00	90.10	5	2,602	0.19%
2021/08/19	2	89.70	0	0.00	89.20	2	2,666	0.08%
2021/08/16	0	0.00	1	89.00	89.20	-1	2,674	-0.04%
2021/08/13	0	0.00	0.1	89.90	89.30	-0.1	2,667	0.00%
2021/08/09	0	0.00	5	92.20	92.10	-5	2,655	-0.19%
2021/08/06	0	0.00	5	93.60	93.50	-5	2,687	-0.19%
2021/08/04	5	96.20	0	0.00	95.70	5	2,769	0.18%
2021/07/30	5	97.10	0	0.00	97.30	5	2,907	0.17%
2021/07/29	0	0.00	1	96.50	97.50	-1	2,918	-0.03%
2021/07/26	11	102.05	1	101.00	102.00	10	2,844	0.35%
2021/07/23	0	0.00	10.1	109.00	109.00	-10.1	2,707	-0.37%
2021/07/22	0	0.00	0	109.50	108.00	0	2,704	0.00%
2021/07/20	1	104.50	0	0.00	104.50	1	2,586	0.04%
2021/07/16	1	109.00	2	110.50	109.50	-1	2,561	-0.04%
2021/07/15	6	107.50	1	108.00	108.50	5	2,465	0.20%
2021/07/14	0	0.00	3	106.83	108.50	-3	2,419	-0.12%
2021/07/13	1	103.50	0	0.00	102.50	1	2,322	0.04%
2021/07/08	0	0.00	15	102.87	102.50	-15	2,617	-0.57%
2021/07/06	2	103.25	1	106.50	103.50	1	2,773	0.04%
2021/07/02	10	101.50	1	103.00	102.00	9	2,915	0.31%
2021/07/01	2	104.00	0	0.00	103.50	2	2,939	0.07%
2021/06/30	15	106.77	0	0.00	106.50	15	3,000	0.50%
2021/06/29	3	105.83	2.1	106.45	106.50	0.9	3,010	0.03%
2021/06/25	0	0.00	4	100.50	99.20	-4	3,093	-0.13%
2021/06/09	1	98.00	0	0.00	98.00	1	4,178	0.02%
2021/06/07	0	0.00	1	97.50	96.50	-1	4,272	-0.02%
2021/06/03	0	0.00	2	99.90	100.00	-2	4,303	-0.05%
2021/05/31	2	95.00	0	0.00	96.90	2	4,227	0.05%
2021/05/25	0	0.00	2	94.10	93.10	-2	4,209	-0.05%
2021/05/19	0	0.00	19	91.31	92.00	-19	4,279	-0.44%
2021/05/14	2	90.10	0	0.00	89.60	2	4,277	0.05%
2021/05/13	18	91.24	9	92.00	91.50	9	4,218	0.21%
2021/05/10	0	0.00	2	100.00	98.00	-2	4,043	-0.05%
2021/05/07	0	0.00	0.1	103.50	102.00	-0.1	3,999	0.00%
2021/05/06	10	103.50	0	0.00	101.50	10	4,002	0.25%
2021/04/28	0	0.00	0.1	114.00	114.00	-0.1	3,905	0.00%
2021/04/27	0	0.00	0.1	113.00	112.50	-0.1	3,924	0.00%
2021/04/26	0	0.00	0	114.00	113.50	0	3,922	0.00%
2021/04/23	0	112.00	0	0.00	113.00	0	3,919	0.00%
2021/04/22	2	114.00	0	0.00	112.00	2	3,932	0.05%
2021/04/20	0	0.00	0.2	115.00	115.50	-0.2	3,901	0.00%
2021/04/19	0	0.00	17	112.56	113.50	-17	3,934	-0.43%
2021/04/15	0	0.00	1	115.00	114.50	-1	3,944	-0.03%
2021/04/14	1	119.50	1	120.50	122.00	0	3,888	0.00%
2021/04/13	16	125.69	1	125.99	125.50	15	3,722	0.40%
2021/04/12	5	124.00	0	0.00	124.00	5	3,704	0.13%
2021/04/09	1	123.00	0	0.00	125.50	1	3,656	0.03%
2021/04/08	3	120.00	1.3	121.27	124.00	1.7	3,585	0.05%
2021/04/07	1	117.00	2	116.75	118.00	-1	3,469	-0.03%
2021/04/06	3	118.83	1	121.00	117.50	2	3,437	0.06%
2021/04/01	0	117.00	0	0.00	118.00	0	3,367	0.00%
2021/03/31	2	114.75	16	114.69	116.00	-14	3,273	-0.43%
2021/03/26	9	109.11	0	0.00	110.00	9	3,074	0.29%
2021/03/25	6	109.25	2	113.00	109.00	4	3,047	0.13%
2021/03/24	8	108.44	3	111.67	111.00	5	2,985	0.17%
2021/03/23	6	109.42	9	112.22	110.00	-3	2,924	-0.10%
2021/03/22	16	111.28	12	110.50	112.00	4	2,863	0.14%
2021/03/19	91	107.70	69	108.22	108.50	22	2,788	0.79%
2021/03/18	126	109.16	130	109.78	110.00	-4	2,581	-0.16%	大買/大賣/
2021/03/17	12	100.46	1	100.50	100.00	11	2,228	0.49%
2021/03/16	0	0.00	1	99.30	98.40	-1	2,188	-0.05%
2021/03/12	0	0.00	2	98.25	98.80	-2	2,189	-0.09%
2021/03/10	0	0.00	17.1	96.08	96.50	-17.1	2,131	-0.80%
2021/03/09	1	93.70	0	0.00	93.50	1	2,107	0.05%
2021/02/26	3	94.57	0	0.00	94.40	3	2,262	0.13%
2021/02/22	5	96.20	0	0.00	96.80	5	2,317	0.22%
2021/02/19	10	96.65	25	96.40	96.40	-15	2,295	-0.65%
2021/02/18	0	0.00	16	96.30	96.30	-16	2,295	-0.70%
2021/02/05	0	0.00	10	95.38	95.30	-10	2,399	-0.42%
2021/02/02	0	0.00	6	95.25	94.80	-6	2,751	-0.22%
2021/02/01	0	0.00	5	94.14	94.40	-5	2,765	-0.18%
2021/01/29	4	94.18	0	0.00	92.40	4	2,769	0.14%
2021/01/28	0	0.00	1	95.00	94.30	-1	2,802	-0.04%
2021/01/26	5	92.90	2	92.50	92.50	3	2,789	0.11%
2021/01/22	0	0.00	1	92.30	92.60	-1	2,986	-0.03%
2021/01/21	1	90.70	0	0.00	89.90	1	3,023	0.03%
2021/01/20	7	91.51	4	91.20	90.40	3	3,097	0.10%
2021/01/19	0	0.00	3	93.30	93.20	-3	3,216	-0.09%
2021/01/15	9	93.63	0	0.00	93.10	9	3,349	0.27%
2021/01/14	2	94.20	0	0.00	94.70	2	3,525	0.06%
2021/01/13	10	95.30	0	0.00	95.00	10	3,744	0.27%
2021/01/12	10	95.70	1	93.90	94.00	9	3,968	0.23%
2021/01/11	11	96.81	0	0.00	96.50	11	4,145	0.27%
2021/01/08	18	96.99	10	97.50	98.10	8	4,186	0.19%
2021/01/07	1	95.00	1	96.20	97.20	0	4,162	0.00%
2021/01/05	1	97.70	11	97.35	98.00	-10	4,298	-0.23%
2021/01/04	7	95.71	1	95.80	95.90	6	4,236	0.14%
2020/12/31	2	93.70	1	93.50	93.80	1	4,224	0.02%
2020/12/24	2	94.40	0	0.00	94.20	2	4,287	0.05%
2020/12/22	10	94.20	0	0.00	92.70	10	4,315	0.23%
2020/12/21	0	0.00	15	94.63	95.20	-15	4,307	-0.35%
2020/12/14	1	96.90	2	97.00	97.00	-1	4,333	-0.02%
2020/12/10	0	0.00	3	96.80	96.20	-3	4,322	-0.07%
2020/12/08	5	98.10	3	98.30	98.40	2	4,311	0.05%
2020/12/07	0	0.00	12	98.15	98.50	-12	4,347	-0.28%
2020/12/03	0	0.00	1	96.60	97.40	-1	4,372	-0.02%
2020/12/02	9	96.96	2	96.30	97.40	7	4,445	0.16%
2020/11/27	0	0.00	12	98.10	98.20	-12	4,679	-0.26%
2020/11/26	12	96.83	0	0.00	96.90	12	4,789	0.25%
2020/11/25	1	97.00	2	97.25	96.00	-1	4,993	-0.02%
2020/11/24	7	97.73	0	0.00	97.60	7	5,005	0.14%
2020/11/23	1	99.70	0	0.00	99.60	1	5,045	0.02%
2020/11/19	9	99.70	9	101.50	99.80	0	5,451	0.00%
2020/11/18	20	100.40	0	0.00	100.50	20	5,639	0.35%
2020/11/17	19	100.11	1	100.00	100.50	18	5,699	0.32%
2020/11/16	3	98.73	0	0.00	101.50	3	5,715	0.05%
2020/11/13	0	0.00	2	99.90	99.90	-2	5,643	-0.04%
2020/11/12	39	103.96	56	103.04	99.60	-17	5,587	-0.30%
2020/11/11	17	96.32	2	97.30	96.20	15	5,383	0.28%
2020/11/10	0	0.00	4	95.33	96.20	-4	5,374	-0.07%
2020/11/09	0	0.00	3	102.00	101.00	-3	5,330	-0.06%
2020/11/06	0	100.00	0	0.00	100.50	0	5,339	0.00%
2020/11/05	1	99.40	6	98.40	98.70	-5	5,422	-0.09%
2020/11/03	12	99.86	2	100.25	99.80	10	5,745	0.17%
2020/11/02	4	103.00	16.1	102.54	100.50	-12.1	5,766	-0.21%
2020/10/30	3	100.50	5	100.54	99.80	-2	5,673	-0.04%
2020/10/29	5	98.20	1	99.00	99.00	4	5,601	0.07%
2020/10/28	1	100.50	0	0.00	101.00	1	5,555	0.02%
2020/10/27	3	102.33	0	0.00	103.50	3	5,503	0.05%
2020/10/26	7	101.07	4	99.95	99.40	3	5,365	0.06%
2020/10/23	6	99.35	3	99.43	99.00	3	5,288	0.06%
2020/10/22	0	0.00	1	99.40	100.00	-1	5,250	-0.02%
2020/10/21	3	98.07	5	100.08	97.30	-2	5,067	-0.04%
2020/10/20	3	99.20	1	97.80	100.50	2	4,858	0.04%
2020/10/19	16	97.46	17	98.36	95.30	-1	4,640	-0.02%
2020/10/16	0	0.00	5	94.30	94.10	-5	4,418	-0.11%
2020/10/15	2	94.10	0	0.00	94.50	2	4,368	0.05%
2020/10/06	0	0.00	6	89.20	89.00	-6	4,224	-0.14%
2020/10/05	0	0.00	10	87.30	88.20	-10	4,231	-0.24%
2020/09/30	5	85.10	0	0.00	85.10	5	4,238	0.12%
2020/09/24	0	0.00	5	85.70	84.20	-5	4,335	-0.12%
2020/09/23	6	87.23	1	86.80	87.00	5	4,338	0.12%
2020/09/22	0	0.00	5	87.86	88.00	-5	4,335	-0.12%
2020/09/18	0	0.00	1	88.60	88.80	-1	4,303	-0.02%
2020/09/17	9	87.99	6	88.53	88.10	3	4,288	0.07%
2020/09/16	16	86.98	10	86.20	86.20	6	4,241	0.14%
2020/09/15	0	0.00	1	86.80	86.70	-1	4,229	-0.02%
2020/09/14	0	0.00	1	86.90	87.10	-1	4,234	-0.02%
2020/09/10	4	88.30	0	0.00	85.70	4	4,207	0.10%
2020/09/07	4	89.85	1	89.00	89.00	3	4,092	0.07%
2020/09/03	10	93.77	26	93.67	92.10	-16	3,963	-0.40%
2020/09/02	10	93.04	3	94.20	93.10	7	3,892	0.18%
2020/09/01	8	91.30	8	92.49	92.10	0	3,818	0.00%
2020/08/31	12	91.39	2	92.80	92.00	10	3,702	0.27%
2020/08/28	3	89.17	31	89.52	89.70	-28	3,472	-0.81%
2020/08/27	21	89.18	1	90.20	88.40	20	3,404	0.59%
2020/08/25	9	88.23	3	89.00	87.80	6	3,238	0.19%
2020/08/24	14	88.39	6	87.45	88.90	8	2,897	0.28%
2020/08/21	1	85.20	3.1	84.82	84.50	-2.1	2,742	-0.08%
2020/08/19	1	84.20	0	0.00	83.20	1	2,625	0.04%
2020/08/18	0	0.00	2	83.75	83.60	-2	2,624	-0.08%
2020/08/14	0	0.00	10	84.60	86.00	-10	2,600	-0.38%
2020/08/13	0	0.00	2	85.65	85.20	-2	2,580	-0.08%
2020/08/12	5	84.70	0	0.00	84.80	5	2,547	0.20%
2020/08/11	2	86.15	1	84.30	84.40	1	2,527	0.04%
2020/08/10	6	85.80	3	85.53	85.40	3	2,469	0.12%
2020/08/07	10	80.80	15	82.89	82.60	-5	2,349	-0.21%
2020/08/06	0	0.00	10	79.00	78.80	-10	2,197	-0.46%
2020/08/05	0	0.00	12.1	79.79	80.10	-12.1	2,241	-0.54%
2020/08/04	1	76.00	0	0.00	77.00	1	2,407	0.04%
2020/08/03	10	75.50	0	0.00	75.60	10	2,461	0.41%
2020/07/31	0	0.00	1	76.90	77.00	-1	2,477	-0.04%
2020/07/28	6	72.23	0	0.00	72.20	6	2,442	0.25%
2020/07/27	1	74.40	0	0.00	74.50	1	2,445	0.04%
2020/07/24	1	76.30	0	0.00	76.30	1	2,507	0.04%
2020/07/21	1	76.80	0.3	77.30	77.30	0.7	2,552	0.03%
2020/07/20	10	75.80	43	76.21	76.20	-33	2,687	-1.23%
2020/07/16	10	84.30	2	84.20	84.00	8	2,648	0.30%
2020/07/14	6	84.00	0	0.00	84.00	6	2,640	0.23%
2020/07/13	26	84.26	0	0.00	84.60	26	2,652	0.98%
2020/07/09	0	0.00	9	85.48	85.50	-9	2,655	-0.34%
2020/07/08	0	0.00	4	87.60	87.10	-4	2,623	-0.15%
2020/07/07	5	86.80	30	87.50	86.70	-25	2,615	-0.96%
2020/07/06	10	86.80	54	86.28	86.80	-44	2,617	-1.68%
2020/07/03	3	86.30	2.3	85.29	85.40	0.7	2,614	0.03%
2020/06/30	12	83.40	0	0.00	83.60	12	2,691	0.45%
2020/06/17	2	83.30	7	82.80	82.70	-5	2,921	-0.17%
2020/06/15	8	81.20	1	81.20	79.80	7	2,998	0.23%
2020/06/12	11	79.88	0	0.00	81.00	11	3,070	0.36%
2020/06/11	1	81.90	0	0.00	80.90	1	3,110	0.03%
2020/06/10	41	83.47	1	83.30	83.00	40	3,115	1.28%
2020/06/09	14	82.21	0	0.00	82.20	14	3,172	0.44%
2020/06/08	1	83.90	0	0.00	83.80	1	3,202	0.03%
2020/06/05	0	0.00	1	86.90	86.30	-1	3,161	-0.03%
2020/06/02	0	0.00	13	85.81	85.10	-13	3,182	-0.41%
2020/06/01	3	84.80	0	0.00	85.50	3	3,197	0.09%
2020/05/29	10	84.50	0	0.00	84.20	10	3,191	0.31%
2020/05/28	0	0.00	10	86.80	85.00	-10	3,194	-0.31%
2020/05/26	0	0.00	15	84.50	84.10	-15	3,160	-0.47%
2020/05/25	5	83.90	0	0.00	84.30	5	3,153	0.16%
2020/05/22	0	0.00	2	83.20	82.70	-2	3,143	-0.06%
2020/05/21	5	85.30	0	0.00	85.30	5	3,129	0.16%
2020/05/14	1	85.70	0	0.00	85.20	1	3,074	0.03%
2020/05/12	3	88.33	2	88.65	87.70	1	3,067	0.03%
2020/05/11	11	87.23	5.2	88.61	89.60	5.8	3,024	0.19%
2020/05/08	0	0.00	10	82.33	82.70	-10	2,815	-0.36%
2020/05/07	6	80.90	6	81.37	81.00	0	2,764	0.00%
2020/05/05	5	80.10	0	0.00	79.90	5	2,769	0.18%
2020/05/04	0	0.00	1	79.50	79.30	-1	2,772	-0.04%
2020/04/29	7.9	81.29	4	82.15	81.20	3.9	2,804	0.14%
2020/04/28	0	0.00	1	79.20	79.30	-1	2,757	-0.04%
2020/04/27	1	78.90	0	0.00	79.00	1	2,792	0.04%
2020/04/24	0	0.00	1	79.40	79.00	-1	2,760	-0.04%
2020/04/23	1	76.50	3.2	78.89	79.30	-2.2	2,735	-0.08%
2020/04/22	1	74.50	1	75.50	75.90	0	2,593	0.00%
2020/04/17	0.3	74.20	11	75.70	74.20	-10.7	2,570	-0.42%
2020/04/14	10	72.79	9	73.30	73.10	1	2,589	0.04%
2020/04/09	3	72.83	0	0.00	71.50	3	2,625	0.11%
2020/04/08	0	0.00	1	73.00	73.60	-1	2,592	-0.04%
2020/04/07	10	73.70	3	72.80	73.50	7	2,571	0.27%
2020/04/01	3	69.50	6	69.95	70.10	-3	2,521	-0.12%
2020/03/30	0	0.00	1	65.80	67.00	-1	2,464	-0.04%
2020/03/27	1	66.80	0	0.00	65.90	1	2,439	0.04%
2020/03/26	0	0.00	3	66.80	67.10	-3	2,416	-0.12%
2020/03/25	0	0.00	11	67.32	66.20	-11	2,395	-0.46%
2020/03/24	3	64.00	0	0.00	64.00	3	2,351	0.13%
2020/03/23	0	0.00	12	62.00	61.80	-12	2,317	-0.52%
2020/03/20	10	61.70	0	0.00	61.90	10	2,331	0.43%
2020/03/19	15	57.73	2	56.40	56.30	13	2,299	0.57%
2020/03/18	2	61.60	1	62.20	60.70	1	2,251	0.04%
2020/03/16	2	65.20	12	64.84	62.00	-10	2,171	-0.46%
2020/03/13	22	63.49	30	63.00	64.40	-8	2,167	-0.37%
2020/03/12	2	71.00	0	0.00	69.90	2	2,131	0.09%
2020/03/05	0	0.00	1	82.00	82.10	-1	2,224	-0.04%
2020/03/02	0	0.00	1	77.20	78.60	-1	2,352	-0.04%
2020/02/27	1	81.00	0	0.00	78.70	1	2,367	0.04%
2020/02/25	0.2	81.00	0	0.00	81.00	0.2	2,439	0.01%
2020/02/24	1	80.40	0	0.00	80.50	1	2,442	0.04%
2020/02/19	1	83.00	0	0.00	83.60	1	2,493	0.04%
2020/02/17	0	0.00	2	83.50	83.20	-2	2,489	-0.08%
2020/02/14	1	84.50	0	0.00	84.60	1	2,489	0.04%
2020/02/13	1	84.80	6	84.57	84.90	-5	2,476	-0.20%
2020/02/12	16	80.56	13	82.22	81.80	3	2,408	0.12%
2020/02/06	1	79.50	0	0.00	79.50	1	2,484	0.04%
2020/02/05	0.5	77.90	0	0.00	77.50	0.5	2,473	0.02%
2020/02/04	0	0.00	1	78.30	78.50	-1	2,469	-0.04%
2020/02/03	1	73.70	0	0.00	76.40	1	2,469	0.04%
2020/01/31	1	81.10	2	80.60	79.30	-1	2,445	-0.04%
2020/01/30	11	80.27	0	0.00	80.30	11	2,461	0.45%
2020/01/16	5	88.50	0	0.00	88.50	5	2,495	0.20%
2020/01/15	0	0.00	1	88.30	88.30	-1	2,523	-0.04%
2020/01/14	0	0.00	1	88.50	88.80	-1	2,566	-0.04%
2020/01/13	0	0.00	1	87.80	87.70	-1	2,660	-0.04%
2020/01/10	2	86.40	2	86.80	86.70	0	2,747	0.00%
2020/01/09	5	89.00	0	0.00	89.10	5	2,716	0.18%
2020/01/08	2	88.50	0	0.00	88.30	2	2,730	0.07%
2020/01/07	1	89.10	15	90.57	89.80	-14	2,720	-0.51%
2020/01/06	2	91.30	0	0.00	91.10	2	2,717	0.07%
2019/12/31	15	94.50	0	0.00	94.10	15	2,835	0.53%
2019/12/30	0	0.00	16	93.77	94.40	-16	2,850	-0.56%
2019/12/27	0	0.00	1	92.90	92.90	-1	2,829	-0.04%
2019/12/26	1	94.20	0	0.00	93.30	1	2,833	0.04%
2019/12/25	1	92.00	0	0.00	92.70	1	2,812	0.04%
2019/12/24	0	0.00	1	90.90	90.90	-1	2,856	-0.04%
2019/12/20	0	0.00	1	92.00	92.20	-1	2,894	-0.03%
2019/12/19	1	92.60	0	0.00	92.40	1	2,903	0.03%
2019/12/18	1	93.70	7	93.70	93.60	-6	2,908	-0.21%
2019/12/17	0	0.00	3	93.40	94.00	-3	2,919	-0.10%
2019/12/16	0	0.00	6	93.17	93.50	-6	2,917	-0.21%
2019/12/13	2	92.90	1	92.70	93.10	1	2,928	0.03%
2019/12/10	0	0.00	12.6	92.40	92.30	-12.6	2,980	-0.42%
2019/12/09	6	92.10	0	0.00	91.80	6	3,003	0.20%
2019/12/06	17	92.98	5	92.90	92.80	12	3,129	0.38%
2019/12/04	1	92.80	1	93.50	92.60	0	3,171	0.00%
2019/12/03	2	95.90	0	0.00	94.70	2	3,167	0.06%
2019/12/02	10	96.38	28	96.06	95.60	-18	3,169	-0.57%
2019/11/28	5	95.84	1	95.80	95.60	4	3,151	0.13%
2019/11/27	3	95.87	10	95.94	96.00	-7	3,199	-0.22%
2019/11/26	2	93.60	1	94.20	94.20	1	3,202	0.03%
2019/11/22	0	0.00	1	93.50	93.40	-1	3,559	-0.03%
2019/11/20	0.6	91.20	0.1	91.20	91.50	0.5	3,873	0.01%
2019/11/19	1	90.00	1	90.10	89.80	0	3,858	0.00%
2019/11/13	0	0.00	2	91.15	90.60	-2	3,998	-0.05%
2019/11/08	0	0.00	2	92.00	92.20	-2	4,140	-0.05%
2019/11/07	1	88.60	0	0.00	88.30	1	4,125	0.02%
2019/11/06	4	90.20	0	0.00	90.00	4	4,193	0.10%
2019/10/31	1	95.30	1	96.20	94.20	0	4,407	0.00%
2019/10/29	0	0.00	2	96.20	95.00	-2	4,506	-0.04%
2019/10/28	1	95.80	14	96.09	95.80	-13	4,525	-0.29%
2019/10/25	6	94.12	9	94.78	94.00	-3	4,551	-0.07%
2019/10/24	0	0.00	1	95.60	95.30	-1	4,651	-0.02%
2019/10/23	7	94.53	0	0.00	95.10	7	4,872	0.14%
2019/10/22	0	0.00	8	95.84	95.10	-8	4,957	-0.16%
2019/10/21	2	95.60	16	93.50	95.40	-14	5,211	-0.27%
2019/10/18	26	91.57	4	92.93	92.80	22	5,255	0.42%
2019/10/17	14	89.36	1	89.10	89.30	13	5,222	0.25%
2019/10/16	2	91.15	0	0.00	90.00	2	5,197	0.04%
2019/10/15	1	91.40	0	0.00	90.40	1	5,183	0.02%
2019/10/14	1	89.50	0	0.00	90.10	1	5,175	0.02%
2019/10/09	2	88.15	4	88.30	88.00	-2	5,178	-0.04%
2019/10/08	4	90.35	0	0.00	90.60	4	5,324	0.08%
2019/10/07	1	92.20	0	0.00	93.20	1	5,277	0.02%
2019/10/04	15	92.23	0	0.00	91.10	15	5,269	0.28%
2019/10/03	1	92.30	0	0.00	91.70	1	5,258	0.02%
2019/09/27	1	91.80	1	92.50	91.70	0	5,247	0.00%
2019/09/25	0	0.00	6	94.18	93.40	-6	5,228	-0.11%
2019/09/24	6	96.12	0	0.00	95.40	6	5,325	0.11%
2019/09/23	0	0.00	1	96.00	96.00	-1	5,333	-0.02%
2019/09/20	5	95.60	3	95.70	95.80	2	5,328	0.04%
2019/09/19	2	95.80	0	0.00	95.00	2	5,330	0.04%
2019/09/18	1	93.90	6	94.70	94.10	-5	5,362	-0.09%
2019/09/17	6	94.70	4	94.00	93.70	2	5,356	0.04%
2019/09/16	4	95.60	3	94.60	95.50	1	5,382	0.02%
2019/09/12	2	95.80	1	95.30	95.00	1	5,370	0.02%
2019/09/11	2	97.00	1	95.60	95.80	1	5,349	0.02%
2019/09/10	18	96.89	17	98.10	96.80	1	5,316	0.02%
2019/09/09	1	104.00	0	0.00	102.50	1	5,167	0.02%
2019/09/06	2	104.50	1	104.50	104.50	1	5,143	0.02%
2019/09/05	3	106.83	3	107.33	106.00	0	5,130	0.00%
2019/09/04	1	106.00	2	106.50	107.00	-1	5,106	-0.02%
2019/09/03	10	107.40	6	107.08	106.00	4	5,154	0.08%
2019/09/02	1	106.00	0	0.00	106.00	1	5,051	0.02%
2019/08/29	41	106.10	37	106.05	106.50	4	4,942	0.08%
2019/08/28	28	108.02	26	107.27	103.50	2	4,856	0.04%
2019/08/27	36	108.14	35	107.01	107.00	1	4,611	0.02%
2019/08/26	6	103.33	9	103.56	102.00	-3	4,512	-0.07%
2019/08/23	90	106.59	91	106.45	106.00	-1	4,490	-0.02%
2019/08/22	7	100.30	6	100.15	99.40	1	4,249	0.02%
2019/08/21	12	98.03	14	98.54	98.60	-2	4,219	-0.05%
2019/08/20	6	102.50	6	101.50	99.80	0	4,164	0.00%
2019/08/19	4	102.50	1	102.50	102.00	3	4,139	0.07%
2019/08/16	2	101.75	2	102.75	101.50	0	4,150	0.00%
2019/08/15	8	100.56	8	100.48	101.00	0	4,177	0.00%
2019/08/14	10	104.40	16	104.75	102.00	-6	4,175	-0.14%
2019/08/13	7	100.79	9	101.89	100.50	-2	4,097	-0.05%
2019/08/12	6	102.50	0	0.00	101.00	6	4,133	0.15%
2019/08/08	8	102.19	3	102.50	103.00	5	4,105	0.12%
2019/08/07	12	102.25	16	102.34	102.00	-4	4,054	-0.10%
2019/08/06	2	95.85	7	94.00	96.50	-5	3,981	-0.13%
2019/08/05	7	98.64	0	0.00	97.60	7	3,960	0.18%
2019/08/02	1	100.00	36	100.00	99.10	-35	3,968	-0.88%
2019/08/01	21	105.00	0	0.00	106.00	21	3,981	0.53%
2019/07/31	6	107.67	18	106.25	108.00	-12	3,956	-0.30%
2019/07/30	10	107.15	0	0.00	103.50	10	3,914	0.26%
2019/07/29	3	107.33	0	0.00	106.50	3	3,874	0.08%
2019/07/26	16	108.03	0	0.00	109.50	16	3,833	0.42%
2019/07/25	20	111.95	30	112.23	110.50	-10	3,724	-0.27%
2019/07/24	6	111.08	1	112.50	112.00	5	3,544	0.14%
2019/07/23	123	111.57	121	112.52	112.00	2	3,538	0.06%	大買/大賣/
2019/07/22	20	105.00	86	106.07	108.00	-66	3,252	-2.03%
2019/07/19	25	98.03	9	97.27	98.20	16	3,113	0.51%
2019/07/18	0	0.00	2	95.55	94.50	-2	3,071	-0.07%
2019/07/17	6	95.70	0	0.00	94.70	6	3,075	0.20%
2019/07/15	4	95.33	3	95.27	96.20	1	3,079	0.03%
2019/07/12	120	98.91	82	97.87	95.50	38	3,111	1.22%	大買/
2019/07/11	2	95.20	0	0.00	95.50	2	3,085	0.06%
2019/07/10	1	93.70	4	94.20	93.80	-3	3,125	-0.10%
2019/07/04	4	94.00	0	0.00	93.60	4	3,264	0.12%
2019/07/02	0	0.00	8	94.35	95.00	-8	3,338	-0.24%
2019/07/01	4	93.40	10	93.61	94.60	-6	3,324	-0.18%
2019/06/27	0	0.00	2	89.10	88.20	-2	3,281	-0.06%
2019/06/26	5	87.84	5	86.70	87.20	0	3,380	0.00%
2019/06/21	7	89.56	18	89.84	87.60	-11	3,737	-0.29%
2019/06/20	0	0.00	11	87.65	88.10	-11	3,776	-0.29%
2019/06/19	0	0.00	12	85.53	86.00	-12	4,025	-0.30%
2019/06/18	14	84.46	2	83.80	83.90	12	4,018	0.30%
2019/06/17	4	85.30	6	85.80	85.20	-2	4,045	-0.05%
2019/06/14	9	86.13	0	0.00	86.00	9	4,093	0.22%
2019/06/13	15	88.38	0	0.00	87.00	15	4,247	0.35%
2019/06/12	6	89.30	0	0.00	89.20	6	4,421	0.14%
2019/06/11	0	0.00	26	89.75	90.40	-26	4,464	-0.58%
2019/06/10	0	87.40	0	0.00	87.80	0	4,425	0.00%
2019/06/06	0	0.00	2	86.30	85.60	-2	4,498	-0.04%
2019/06/05	8	87.35	2	88.30	86.20	6	4,677	0.13%
2019/06/04	4	87.55	5	88.26	87.60	-1	4,704	-0.02%
2019/06/03	7	86.77	2	87.30	87.20	5	4,721	0.11%
2019/05/31	12	88.66	0	88.00	88.00	12	4,752	0.25%
2019/05/30	0	0.00	6	88.25	90.20	-6	4,789	-0.13%
2019/05/29	0	0.00	5	87.04	87.40	-5	4,751	-0.11%
2019/05/27	1	84.00	0	0.00	85.00	1	4,867	0.02%
2019/05/24	4	85.10	6	85.70	85.50	-2	4,941	-0.04%
2019/05/23	0	0.00	5	84.54	85.00	-5	4,961	-0.10%
2019/05/22	1	84.10	7	84.51	83.90	-6	4,967	-0.12%
2019/05/20	0	0.00	10	79.39	78.80	-10	5,045	-0.20%
2019/05/17	6	80.95	6	79.35	78.60	0	5,091	0.00%
2019/05/16	3	82.50	1	83.00	82.20	2	5,171	0.04%
2019/05/15	8	83.68	0	0.00	83.10	8	5,219	0.15%
2019/05/14	0	0.00	2	83.30	84.30	-2	5,297	-0.04%
2019/05/13	1	83.20	5	83.10	82.60	-4	5,333	-0.07%
2019/05/10	12	82.28	0	0.00	82.50	12	5,482	0.22%
2019/05/09	4	80.60	7	83.39	81.80	-3	5,720	-0.05%
2019/05/08	4	86.38	1	86.70	86.00	3	5,661	0.05%
2019/05/07	8	85.34	0	0.00	85.10	8	5,640	0.14%
2019/05/03	1	85.60	4	86.88	87.20	-3	5,785	-0.05%
2019/05/02	5	85.46	2	86.40	85.60	3	5,897	0.05%
2019/04/30	5	84.70	7	85.10	85.60	-2	6,108	-0.03%
2019/04/29	9	85.34	1	87.40	84.00	8	6,095	0.13%
2019/04/26	3	91.20	6	92.10	91.50	-3	6,078	-0.05%
2019/04/25	0	0.00	2	93.40	93.20	-2	6,292	-0.03%
2019/04/24	1	92.70	1	93.70	92.60	0	6,586	0.00%
2019/04/23	2	92.10	4	92.15	93.50	-2	6,713	-0.03%
2019/04/22	3	92.63	1	93.30	91.90	2	6,708	0.03%
2019/04/19	2	92.05	2	92.40	92.50	0	6,725	0.00%
2019/04/18	4	92.13	1	93.10	91.00	3	6,757	0.04%
2019/04/17	13	93.88	8	97.63	93.00	5	6,773	0.07%
2019/04/16	0	0.00	16	94.56	95.30	-16	6,714	-0.24%
2019/04/15	2	92.80	0	0.00	92.60	2	6,710	0.03%
2019/04/12	10	92.35	5	93.10	93.00	5	6,737	0.07%
2019/04/11	0	0.00	7	94.20	92.50	-7	6,739	-0.10%
2019/04/10	2	92.65	9	93.16	94.30	-7	6,768	-0.10%
2019/04/09	5	94.10	0	0.00	93.70	5	6,735	0.07%
2019/04/08	0	0.00	1	95.70	95.20	-1	6,763	-0.01%
2019/04/03	1	93.50	2	94.05	94.20	-1	6,737	-0.01%
2019/04/02	17	94.95	18	94.32	93.80	-1	6,754	-0.01%
2019/04/01	6	93.78	5	93.30	93.50	1	6,744	0.01%
2019/03/29	6	94.80	8	95.28	93.20	-2	6,710	-0.03%
2019/03/28	2	95.00	2	95.35	95.10	0	6,648	0.00%
2019/03/27	0	0.00	3	94.97	94.60	-3	6,552	-0.05%
2019/03/26	8	93.46	13	94.15	93.40	-5	6,494	-0.08%
2019/03/25	11	90.85	6	90.67	91.50	5	6,387	0.08%
2019/03/22	35	91.86	68	91.71	92.20	-33	6,333	-0.52%
2019/03/21	1	87.80	6	88.28	87.80	-5	6,135	-0.08%
2019/03/20	22	88.73	11	88.62	88.10	11	6,275	0.18%
2019/03/19	59	88.17	4	87.98	87.70	55	6,345	0.87%
2019/03/18	26	87.81	25	88.23	89.00	1	6,445	0.02%
2019/03/15	20	86.59	8	87.41	84.50	12	6,436	0.19%
2019/03/14	8	87.89	0	0.00	87.50	8	6,520	0.12%
2019/03/13	1	89.20	0	0.00	89.20	1	6,548	0.02%
2019/03/12	14	90.41	9	90.48	89.90	5	6,599	0.08%
2019/03/11	35	91.67	36	91.05	90.80	-1	6,591	-0.02%
2019/03/08	11	87.10	14	87.46	87.90	-3	6,536	-0.05%
2019/03/07	9	87.57	1	89.70	87.10	8	6,640	0.12%
2019/03/06	0	0.00	4	89.30	89.00	-4	6,745	-0.06%
2019/03/05	11	88.80	5	90.10	88.20	6	6,813	0.09%
2019/03/04	8	91.16	8	91.81	91.20	0	6,726	0.00%
2019/02/27	25	90.78	31	91.51	91.70	-6	6,700	-0.09%
2019/02/26	28	91.65	10	91.55	90.80	18	6,639	0.27%
2019/02/25	19	92.97	35	92.49	92.50	-16	6,691	-0.24%
2019/02/22	31	91.16	13	91.39	90.90	18	6,654	0.27%
2019/02/21	8	92.55	2	94.00	92.00	6	6,763	0.09%
2019/02/20	9	93.08	7	93.83	93.50	2	6,741	0.03%
2019/02/19	11	93.51	8	94.60	92.10	3	6,700	0.04%
2019/02/18	4	93.30	0	0.00	93.40	4	6,645	0.06%
2019/02/15	25	96.87	28	97.06	95.10	-3	6,617	-0.05%
2019/02/14	15	95.52	10	95.00	95.00	5	6,572	0.08%
2019/02/13	53	101.18	56	99.12	95.00	-3	6,608	-0.05%
2019/02/12	1	97.30	3	97.00	99.40	-2	6,662	-0.03%
2019/02/11	99	97.52	96	98.10	96.70	3	6,602	0.05%
2019/01/30	6	92.90	11	90.31	94.50	-5	6,449	-0.08%
2019/01/29	2	85.40	4	86.40	86.10	-2	6,183	-0.03%
2019/01/28	3	86.23	0	0.00	86.00	3	6,191	0.05%
2019/01/25	2	86.50	6	85.65	86.50	-4	6,192	-0.06%
2019/01/24	3	83.67	3	81.90	84.60	0	6,144	0.00%
2019/01/23	8	80.76	13	80.77	81.90	-5	6,103	-0.08%
2019/01/22	33	82.64	26	82.05	80.50	7	5,962	0.12%
2019/01/21	1	86.40	1	86.40	87.40	0	5,749	0.00%
2019/01/18	2	87.00	0	0.00	87.00	2	5,710	0.04%
2019/01/17	9	86.57	6.1	87.31	86.00	2.9	5,628	0.05%
2019/01/16	16	84.35	21	84.87	87.10	-5	5,412	-0.09%
2019/01/15	14	77.97	27	78.63	79.20	-13	5,106	-0.25%
2019/01/14	0	0.00	10	75.60	76.30	-10	4,974	-0.20%
2019/01/11	11	77.51	11	75.60	75.60	0	4,979	0.00%
2019/01/10	10	77.00	10	77.00	77.00	0	4,948	0.00%
2019/01/09	11	77.69	15	76.97	76.30	-4	4,908	-0.08%
2019/01/08	15	75.80	22	76.21	77.00	-7	4,831	-0.14%
2019/01/07	12	76.89	10	74.70	74.70	2	4,718	0.04%
2019/01/04	11	74.12	16	75.09	75.30	-5	4,661	-0.11%
2019/01/02	11	75.58	11	76.74	74.30	0	4,633	0.00%
2018/12/28	4	74.30	2	73.95	74.80	2	4,548	0.04%
2018/12/27	1	73.90	27	73.58	73.60	-26	4,528	-0.57%
2018/12/26	13	71.63	4	71.75	70.20	9	4,439	0.20%
2018/12/25	8	71.39	0	0.00	72.30	8	4,421	0.18%
2018/12/24	22	73.97	2	75.40	73.70	20	4,383	0.46%
2018/12/21	7	72.73	9	73.16	74.20	-2	4,317	-0.05%
2018/12/20	7	72.84	1	74.20	72.70	6	4,262	0.14%
2018/12/19	2	73.50	2	74.20	74.50	0	4,208	0.00%
2018/12/18	11	75.41	11	74.45	73.20	0	4,146	0.00%
2018/12/17	12	75.54	11.1	74.21	74.70	0.9	4,070	0.02%
2018/12/14	10	74.50	10	74.90	74.90	0	4,070	0.00%
2018/12/13	13	75.35	17	74.77	74.00	-4	3,991	-0.10%
2018/12/12	25	74.69	16	73.86	73.60	9	3,837	0.23%
2018/12/11	11	72.16	11	73.69	74.40	0	3,719	0.00%
2018/12/10	14	73.11	16	71.45	71.00	-2	3,565	-0.06%
2018/12/07	57	73.82	64	74.41	75.50	-7	3,414	-0.21%
2018/12/06	1	68.60	45	68.63	68.90	-44	3,145	-1.40%
2018/12/05	10	70.60	15	70.80	71.00	-5	3,077	-0.16%
2018/12/04	0	0.00	6	71.38	70.40	-6	3,030	-0.20%
2018/12/03	13	69.76	23	70.16	71.00	-10	2,989	-0.33%
2018/11/30	55	67.23	4	70.00	68.00	51	2,868	1.78%
2018/11/29	2	66.50	4	66.38	68.00	-2	2,757	-0.07%
2018/11/28	0	0.00	1	64.00	64.00	-1	2,624	-0.04%
2018/11/27	2	61.40	7	61.34	61.60	-5	2,530	-0.20%
2018/11/26	9	60.44	4	60.70	61.00	5	2,536	0.20%
2018/11/23	6	59.78	5	59.40	59.40	1	2,539	0.04%
2018/11/22	7	61.20	25	61.80	60.50	-18	2,525	-0.71%
2018/11/21	12	60.11	2	60.10	60.20	10	2,456	0.41%
2018/11/20	10	61.04	7	60.77	59.90	3	2,462	0.12%
2018/11/16	6	58.00	0	0.00	57.90	6	2,338	0.26%
2018/11/14	2	57.90	10	58.60	58.00	-8	2,314	-0.35%
2018/11/13	11	56.54	15	57.73	58.20	-4	2,278	-0.18%
2018/11/12	13	57.00	0	0.00	57.00	13	2,187	0.59%
2018/11/09	1	54.80	7	55.09	56.70	-6	2,111	-0.28%
2018/11/08	2	54.50	11	53.94	53.00	-9	1,945	-0.46%
2018/11/07	2	53.30	4	52.93	53.60	-2	1,933	-0.10%
2018/11/05	1	52.90	1	53.60	53.60	0	1,993	0.00%
2018/11/02	5	51.22	5	51.64	52.30	0	1,995	0.00%
2018/11/01	5	51.12	3	51.33	50.90	2	2,035	0.10%
2018/10/31	3	49.83	6	50.17	50.30	-3	2,011	-0.15%
2018/10/30	15	47.60	0	0.00	48.10	15	1,982	0.76%
2018/10/26	1	48.30	1	48.10	46.90	0	2,016	0.00%
2018/10/25	1	47.40	1	47.75	47.80	0	2,035	0.00%
2018/10/24	4	48.86	4	48.81	48.95	0	2,044	0.00%
2018/10/23	6	48.98	3	48.40	47.90	3	2,084	0.14%
2018/10/19	0	0.00	6	46.28	46.85	-6	2,158	-0.28%
2018/10/18	1	47.70	0	0.00	47.50	1	2,189	0.05%
2018/10/15	1	47.75	0	0.00	47.30	1	2,532	0.04%
2018/10/11	0.1	47.50	0	0.00	45.00	0.1	3,307	0.00%
2018/10/09	0	0.00	6	48.48	48.30	-6	3,323	-0.18%
2018/10/08	12	50.08	0	0.00	49.50	12	3,397	0.35%
2018/10/05	0	0.00	10	49.56	49.60	-10	3,558	-0.28%
2018/10/04	0.1	54.40	0	0.00	52.50	0.1	3,641	0.00%
2018/09/26	0	0.00	1	54.90	54.50	-1	4,133	-0.02%
2018/09/25	1	55.10	10	55.20	55.20	-9	4,209	-0.21%
2018/09/21	1	54.50	0	0.00	54.20	1	4,446	0.02%
2018/09/20	10	54.40	0	0.00	53.60	10	4,636	0.22%
2018/09/18	1	56.10	1	56.50	56.00	0	4,657	0.00%
2018/09/14	1	57.10	1	57.40	57.90	0	4,776	0.00%
2018/09/12	0	0.00	2	57.00	57.70	-2	4,854	-0.04%
2018/08/31	6	60.38	0	0.00	60.20	6	5,857	0.10%
2018/08/30	1	62.20	2	61.50	61.50	-1	5,945	-0.02%
2018/08/29	1	61.40	0	0.00	62.30	1	6,104	0.02%
2018/08/28	3	62.07	0	0.00	61.80	3	6,444	0.05%
2018/08/24	0	0.00	20	59.14	57.90	-20	6,968	-0.29%
2018/08/23	0	0.00	0.1	59.90	59.60	-0.1	6,941	0.00%
2018/08/22	0.1	60.50	0	0.00	60.20	0.1	6,927	0.00%
2018/08/15	2	64.80	0	0.00	64.40	2	7,135	0.03%
2018/08/14	0	0.00	1	65.10	65.70	-1	7,144	-0.01%
2018/08/10	1	68.90	2	67.70	67.50	-1	7,196	-0.01%
2018/08/09	3	68.37	2	68.95	69.00	1	7,183	0.01%
2018/08/08	6	69.28	4	69.03	68.70	2	7,190	0.03%
2018/08/07	5	70.80	1	70.60	70.40	4	7,219	0.06%
2018/08/06	2	70.50	0	0.00	70.30	2	7,232	0.03%
2018/08/02	5	71.80	2	71.55	71.10	3	7,376	0.04%
2018/08/01	0	0.00	2	72.45	72.40	-2	7,396	-0.03%
2018/07/31	1	72.40	1	72.00	73.10	0	7,377	0.00%
2018/07/30	8	72.25	0	0.00	72.70	8	7,390	0.11%
2018/07/27	0	0.00	13	74.47	74.20	-13	7,344	-0.18%
2018/07/26	2	73.80	0	0.00	75.00	2	7,300	0.03%
2018/07/25	13	73.91	1	73.80	74.00	12	7,273	0.16%
2018/07/24	0	0.00	6	73.02	73.80	-6	7,254	-0.08%
2018/07/23	12	71.40	6	70.57	70.80	6	7,169	0.08%
2018/07/20	9	76.13	0	0.00	76.00	9	7,037	0.13%
2018/07/19	7	79.06	1	77.80	77.40	6	6,949	0.09%
2018/07/18	3	79.87	17	80.03	81.00	-14	6,682	-0.21%
2018/07/17	0	0.00	20	73.75	73.70	-20	6,220	-0.32%
2018/07/16	10	75.50	10	73.50	73.50	0	6,239	0.00%
2018/07/13	34	74.60	25	75.16	74.20	9	6,200	0.15%
2018/07/12	17	74.48	24	74.82	74.70	-7	6,142	-0.11%
2018/07/11	5	73.00	4	73.88	73.40	1	6,256	0.02%
2018/07/10	18	73.11	42	72.58	74.00	-24	6,308	-0.38%
2018/07/09	25	72.52	6	72.08	72.00	19	6,188	0.31%
2018/07/06	3	71.47	10	70.00	72.60	-7	6,129	-0.11%
2018/07/05	4	71.05	0	0.00	69.10	4	6,056	0.07%
2018/07/04	27	73.10	33	73.71	72.00	-6	6,016	-0.10%
2018/07/03	0	0.00	1	71.90	71.70	-1	5,902	-0.02%
2018/07/02	12	73.08	32	73.71	72.50	-20	5,835	-0.34%
2018/06/29	22	73.52	1	73.40	73.70	21	5,640	0.37%
2018/06/28	0	0.00	2	67.20	67.00	-2	5,462	-0.04%
2018/06/27	5	68.60	1	68.40	68.50	4	5,506	0.07%
2018/06/26	1	65.80	2	65.80	66.80	-1	5,488	-0.02%
2018/06/25	0	0.00	17	69.26	65.50	-17	5,443	-0.31%
2018/06/22	1	70.20	24	69.72	69.00	-23	5,379	-0.43%
2018/06/21	21	71.50	0	0.00	71.50	21	5,326	0.39%
2018/06/20	10	68.60	21	69.05	69.50	-11	5,302	-0.21%
2018/06/19	12	72.88	0	0.00	72.20	12	5,200	0.23%
2018/06/15	32	72.98	8	72.60	72.10	24	5,143	0.47%
2018/06/14	3	72.47	0	0.00	71.30	3	5,072	0.06%
2018/06/13	15	74.74	1	73.60	71.80	14	5,003	0.28%
2018/06/12	1	76.90	1	75.00	78.10	0	4,805	0.00%
2018/06/11	12	71.78	0	0.00	71.00	12	4,581	0.26%
2018/06/08	1	71.30	0	0.00	71.50	1	4,493	0.02%
2018/06/07	32	71.33	25	70.86	70.30	7	4,356	0.16%
2018/06/06	11	71.67	20	72.40	72.20	-9	4,301	-0.21%
2018/06/05	40	74.08	67	70.96	71.00	-27	4,173	-0.65%
2018/06/04	56	71.62	34	72.91	74.40	22	3,814	0.58%
2018/06/01	40	66.25	72	65.91	67.70	-32	3,540	-0.90%
2018/05/29	0	0.00	2	62.80	62.30	-2	3,305	-0.06%
2018/05/28	0	0.00	6	63.15	63.20	-6	3,317	-0.18%
2018/05/25	12	62.97	32	63.08	62.90	-20	3,310	-0.60%
2018/05/24	51	62.95	4	62.55	63.40	47	3,293	1.43%
2018/05/23	3	62.73	24	63.28	62.50	-21	3,241	-0.65%
2018/05/22	3	61.30	30	61.24	61.30	-27	3,131	-0.86%
2018/05/21	34	61.59	4	61.35	61.70	30	3,127	0.96%
2018/05/18	1	60.60	4	59.88	60.40	-3	3,050	-0.10%
2018/05/16	20	59.50	21	60.80	59.50	-1	2,977	-0.03%
2018/05/15	22	60.90	52	60.31	61.00	-30	2,946	-1.02%
2018/05/14	0	0.00	30	59.40	59.10	-30	2,888	-1.04%
2018/05/11	0	0.00	10	59.90	59.30	-10	2,859	-0.35%
2018/05/10	10	59.33	15	57.50	59.50	-5	2,928	-0.17%
2018/05/04	0	0.00	0.1	57.00	57.40	-0.1	2,744	0.00%
2018/04/26	10	54.50	10	53.63	53.00	0	2,696	0.00%
2018/04/24	0	0.00	1	54.60	53.30	-1	2,662	-0.04%
2018/04/23	35	56.48	2	56.40	55.40	33	2,630	1.25%
2018/04/20	1	58.00	1	58.00	56.00	0	2,609	0.00%
2018/04/19	0	0.00	13	58.06	58.80	-13	2,538	-0.51%
2018/04/18	5	58.38	80	59.11	58.30	-75	2,497	-3.00%
2018/04/17	39	59.51	24	58.93	59.70	15	2,396	0.63%
2018/04/16	5	56.42	19	56.90	57.00	-14	2,273	-0.62%
2018/04/13	0	0.00	1	55.00	54.70	-1	2,181	-0.05%
2018/04/11	0	0.00	1	54.70	54.70	-1	2,335	-0.04%
2018/04/03	1	53.40	1	53.50	53.30	0	2,828	0.00%
2018/04/02	1	55.20	10	55.10	54.30	-9	2,837	-0.32%
2018/03/31	2	54.60	5	54.50	54.70	-3	2,795	-0.11%
2018/03/30	5	54.80	2	54.90	54.70	3	2,773	0.11%
2018/03/21	12	53.10	0	0.00	53.00	12	2,843	0.42%
2018/03/16	0	0.00	1	53.50	55.00	-1	2,819	-0.04%
2018/03/15	10	54.70	0	0.00	54.30	10	2,721	0.37%
2018/03/14	2	54.50	0	0.00	54.00	2	2,678	0.07%
2018/03/12	10	53.50	13	54.01	54.30	-3	2,652	-0.11%
2018/03/09	5	53.80	7	53.80	53.40	-2	2,613	-0.08%
2018/03/08	1	52.10	0	0.00	52.20	1	2,605	0.04%
2018/03/06	0	0.00	2	53.05	53.00	-2	2,628	-0.08%
2018/03/02	10	52.30	0	0.00	52.50	10	2,583	0.39%
2018/03/01	0	0.00	4	53.00	52.70	-4	2,597	-0.15%
2018/02/27	3	52.70	0	0.00	52.00	3	2,638	0.11%
2018/02/22	1	50.30	0	0.00	50.50	1	2,631	0.04%
2018/02/07	4	47.48	2	47.20	46.75	2	2,572	0.08%
2018/02/02	8	51.88	5	50.90	50.90	3	2,519	0.12%
2018/01/30	1	49.70	0	0.00	49.35	1	2,390	0.04%
2018/01/25	0	0.00	3	50.00	50.00	-3	2,407	-0.12%
2018/01/23	1	50.90	0	0.00	50.50	1	2,392	0.04%
2018/01/22	0	0.00	1	51.50	51.30	-1	2,384	-0.04%
2018/01/15	35	50.57	0	0.00	50.40	35	2,347	1.49%
2018/01/11	1	50.00	0	0.00	50.20	1	2,345	0.04%
2018/01/10	2	52.30	0	0.00	50.30	2	2,332	0.09%
2018/01/09	2	54.15	0	0.00	54.40	2	2,231	0.09%
2018/01/08	6	54.63	26	55.74	54.10	-20	2,214	-0.90%
2018/01/05	19	56.49	9	56.87	55.80	10	2,134	0.47%
2018/01/04	13	56.61	11	56.63	56.60	2	2,045	0.10%
2018/01/03	0	0.00	1	55.00	54.60	-1	1,860	-0.05%
2018/01/02	11	54.72	46	54.99	54.60	-35	1,784	-1.96%