美琪瑪 (4721)-凱基-高美館券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
76.5
漲跌
▲6.9
漲幅
+9.91%
成交量
1,049張
產業
上櫃化工類股
773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

美琪瑪 (4721)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	75.40	0	76.50	76.50	0	208	-0.01%
2024/04/26	0	68.70	0	0.00	69.00	0	191	0.02%
2024/04/19	0	0.00	2	68.30	68.30	-2	192	-1.04%
2024/04/17	0	70.90	0	0.00	71.00	0	188	0.00%
2024/04/16	0.2	69.87	0	0.00	69.40	0.2	186	0.12%
2024/04/10	0	0.00	0	75.50	75.00	0	181	-0.01%
2024/04/09	0	73.55	0	0.00	73.60	0	179	0.00%
2024/04/08	0	72.90	0	0.00	72.20	0	177	0.02%
2024/04/01	0	74.80	0	0.00	74.70	0	174	0.00%
2024/03/27	0	0.00	5	73.64	74.10	-5	172	-2.89%
2024/03/25	0.1	74.00	0	0.00	74.20	0.1	171	0.06%
2024/03/22	5	73.78	0.6	73.10	74.00	4.4	171	2.56%
2024/03/18	0.1	73.00	0	0.00	72.70	0.1	181	0.05%
2024/03/15	0	0.00	1	74.50	74.50	-1	183	-0.55%
2024/03/14	0	75.70	0	0.00	75.10	0	186	0.00%
2024/03/12	0.1	76.40	0	0.00	76.10	0.1	193	0.05%
2024/03/08	0	75.50	0	0.00	75.30	0	212	0.01%
2024/03/07	6	78.30	0	0.00	76.90	6	222	2.71%
2024/03/06	0	78.50	0	0.00	78.10	0	321	0.01%
2024/03/01	0	80.00	0	0.00	78.80	0	367	0.00%
2024/02/29	0	80.50	0	0.00	79.50	0	367	0.00%
2024/02/22	0	82.30	0	0.00	80.50	0	374	0.00%
2024/02/19	2	81.60	2	81.90	82.50	0	378	0.00%
2024/02/16	0.1	81.31	1	81.20	81.30	-0.9	389	-0.23%
2024/02/05	2	78.60	1	78.50	78.60	1	382	0.26%
2024/02/01	0	79.20	0	0.00	79.10	0	381	0.01%
2024/01/31	0.3	80.00	0	0.00	79.80	0.3	378	0.08%
2024/01/24	0.1	82.60	0	0.00	82.40	0.1	376	0.03%
2024/01/16	0.1	83.93	0	0.00	83.00	0.1	377	0.03%
2024/01/15	0	0.00	1	84.40	84.40	-1	378	-0.26%
2023/12/29	1	87.50	1	87.30	87.10	0	385	0.00%
2023/12/21	0	0.00	1	87.90	87.80	-1	382	-0.26%
2023/12/18	1	90.00	0	0.00	88.60	1	382	0.26%
2023/12/15	1	91.20	1	91.60	89.90	0	381	0.00%
2023/12/14	18	90.30	0	0.00	90.40	18	376	4.79%
2023/12/13	20	90.08	0	0.00	89.90	20	373	5.36%
2023/12/12	20	90.53	1	90.40	90.50	19	380	5.00%
2023/12/11	43	89.62	0	0.00	89.90	43	413	10.39%
2023/12/08	2	88.90	0	0.00	89.00	2	422	0.47%
2023/12/07	1	90.60	2	90.75	89.10	-1	419	-0.24%
2023/12/06	2	91.35	0	0.00	90.30	2	414	0.48%
2023/12/05	2	91.30	2	89.70	90.10	0	404	0.00%
2023/12/04	0.1	90.30	0	0.00	89.50	0.1	390	0.03%
2023/12/01	16	95.39	6	93.32	91.20	10	375	2.66%
2023/11/30	0	86.30	1	88.92	91.10	-1	277	-0.36%
2023/11/29	0	0.00	1	82.80	82.90	-1	230	-0.43%
2023/11/28	10	82.90	0	0.00	83.30	10	229	4.36%
2023/11/22	1	84.10	0	0.00	84.20	1	227	0.44%
2023/11/15	0	0.00	0	82.00	82.90	0	220	-0.01%
2023/11/13	0	79.80	0	0.00	79.40	0	210	0.01%
2023/11/07	0	0.00	1	79.70	79.50	-1	227	-0.44%
2023/10/27	0	77.80	0	0.00	77.60	0	280	0.00%
2023/10/26	0	0.00	0	79.00	77.60	0	283	0.00%
2023/10/17	0	80.50	0	0.00	81.90	0	301	0.00%
2023/10/13	0	80.40	0	0.00	81.80	0	305	0.01%
2023/10/06	0	0.00	1	81.00	80.50	-1	326	-0.31%
2023/09/26	0.2	82.50	0	0.00	81.10	0.2	364	0.05%
2023/09/15	0	0.00	1	85.60	86.90	-1	375	-0.27%
2023/09/14	5	88.60	3	87.83	87.70	2	369	0.54%
2023/09/13	2.1	84.34	0	83.00	84.10	2.1	333	0.63%
2023/09/05	0	0.00	0	81.90	81.80	0	361	0.00%
2023/09/04	0.2	79.79	0	0.00	79.50	0.2	386	0.04%
2023/09/01	1	80.60	0	0.00	80.40	1	394	0.25%
2023/08/31	0	0.00	0	80.70	80.50	0	399	0.00%
2023/08/30	0	79.10	0	0.00	80.40	0	401	0.00%
2023/08/28	0	0.00	0	79.00	78.90	0	425	-0.01%
2023/08/25	0	0.00	0	78.88	78.50	0	428	-0.01%
2023/08/24	0	78.80	0	0.00	77.90	0	428	0.00%
2023/08/23	0	78.70	0	0.00	77.90	0	430	0.01%
2023/08/18	0.1	78.94	0	79.40	78.60	0	438	0.00%
2023/08/17	0.1	77.30	0	78.40	79.60	0	442	0.00%
2023/08/16	0	76.90	0	0.00	78.10	0	442	0.01%
2023/08/15	0	0.00	0.1	79.21	79.30	-0.1	445	-0.02%
2023/08/14	1	76.90	0	0.00	76.30	1	445	0.22%
2023/08/10	0	80.60	2	79.90	79.70	-2	445	-0.45%
2023/08/09	0.2	84.40	0.2	84.50	84.00	0.1	442	0.01%
2023/08/08	1	87.70	0	0.00	87.20	1	439	0.23%
2023/08/02	0.1	91.23	0	0.00	89.80	0.1	458	0.02%
2023/08/01	2	91.65	24.2	92.44	91.30	-22.2	459	-4.82%
2023/07/31	0	89.60	0	0.00	89.30	0	441	0.00%
2023/07/25	0	90.00	0	0.00	89.40	0	437	0.00%
2023/07/24	0	0.00	1	89.20	89.10	-1	440	-0.23%
2023/07/21	1.1	90.75	0	0.00	90.70	1.1	440	0.25%
2023/07/18	0.2	91.85	29	90.70	90.70	-28.8	449	-6.40%
2023/07/17	2.1	92.30	59	91.60	91.50	-57	448	-12.71%
2023/07/13	0	95.60	0	0.00	95.00	0	459	0.00%
2023/07/12	1.1	97.65	0	0.00	96.40	1.1	472	0.23%
2023/07/07	0	99.10	0	0.00	99.20	0	483	0.01%
2023/07/06	0.1	101.50	0	0.00	99.30	0.1	484	0.01%
2023/07/05	1	99.90	0	100.50	100.00	1	479	0.21%
2023/07/04	0	0.00	0.1	98.30	98.50	-0.1	469	-0.01%
2023/06/30	0.1	97.20	0	0.00	96.90	0.1	466	0.01%
2023/06/28	1	97.60	0	0.00	97.10	1	471	0.21%
2023/06/26	0	96.80	0	0.00	96.20	0	477	0.00%
2023/06/20	0	99.00	1	98.90	98.70	-1	518	-0.19%
2023/06/19	0	0.00	0	99.30	99.20	0	557	0.00%
2023/06/16	0.1	99.40	0	0.00	99.40	0.1	561	0.02%
2023/06/15	0.1	99.60	0	0.00	99.40	0.1	562	0.01%
2023/06/14	0.1	101.00	0	0.00	100.50	0.1	560	0.02%
2023/06/12	0	0.00	0	101.75	101.50	0	564	0.00%
2023/06/09	0	0.00	2	100.50	101.00	-2	555	-0.36%
2023/06/08	0	0.00	1	103.00	100.50	-1	555	-0.18%
2023/06/01	0	0.00	0	98.90	100.50	0	555	0.00%
2023/05/29	0	0.00	0	96.20	96.70	0	544	0.00%
2023/05/26	0	95.60	0	0.00	95.50	0	547	0.00%
2023/05/24	0	0.00	0.1	97.29	97.30	-0.1	554	-0.02%
2023/05/19	2	95.20	0	0.00	95.00	2	586	0.34%
2023/05/18	0	0.00	3	95.00	95.00	-3	590	-0.51%
2023/05/17	0	94.80	0	0.00	95.00	0	611	0.00%
2023/05/16	5	94.26	4	94.00	94.10	1	613	0.16%
2023/05/15	0	0.00	2	93.00	92.50	-2	619	-0.32%
2023/05/12	0	95.10	1	93.30	94.70	-1	653	-0.15%
2023/05/11	0	95.70	2	95.35	95.60	-2	658	-0.30%
2023/05/10	0	0.00	2	96.50	96.40	-2	698	-0.29%
2023/05/09	0.1	98.89	1	99.10	98.60	-0.9	734	-0.13%
2023/05/08	1	100.50	2	100.00	100.00	-1	731	-0.14%
2023/05/03	0	0.00	0	101.50	101.00	0	753	0.00%
2023/05/02	0	101.00	0	101.00	101.00	0	763	0.00%
2023/04/28	1	101.00	0.1	101.50	101.00	1	778	0.12%
2023/04/26	1.1	99.13	0	0.00	100.00	1.1	775	0.14%
2023/04/25	1	102.00	0	0.00	99.90	1	772	0.13%
2023/04/20	0	0.00	1	105.50	105.50	-1	763	-0.13%
2023/04/18	1	109.00	0	0.00	109.00	1	760	0.13%
2023/04/17	0	109.50	0	0.00	110.50	0	743	0.00%
2023/04/14	0.1	109.50	0	0.00	109.50	0.1	723	0.01%
2023/04/11	0	0.00	1	107.52	108.00	-1	712	-0.14%
2023/04/10	2	106.50	0	0.00	106.50	2	718	0.28%
2023/04/07	0	0.00	1	105.50	105.50	-1	722	-0.14%
2023/03/30	1	106.00	0	0.00	106.50	1	752	0.13%
2023/03/28	0	0.00	1	107.00	107.00	-1	824	-0.12%
2023/03/22	0	0.00	1.9	110.00	110.00	-1.9	783	-0.24%
2023/03/17	0.2	102.00	0	0.00	101.00	0.2	753	0.03%
2023/03/16	0	0.00	1	99.70	100.50	-1	753	-0.13%
2023/03/14	0	103.50	0	0.00	103.00	0	765	0.00%
2023/03/13	0.1	105.00	0	0.00	104.50	0.1	772	0.01%
2023/03/10	0.3	108.02	0	0.00	107.00	0.3	779	0.03%
2023/03/09	0	0.00	3	110.50	110.50	-3	788	-0.38%
2023/03/07	1	113.50	0	113.50	114.00	1	903	0.11%
2023/03/06	4	112.50	0	0.00	112.50	4	913	0.44%
2023/03/02	1	111.50	1	111.00	111.50	0	929	0.00%
2023/02/23	0.2	111.07	2	111.25	111.00	-1.8	932	-0.19%
2023/02/22	2	110.00	1	109.50	110.00	1	939	0.11%
2023/02/21	0	0.00	17	113.76	112.50	-17	945	-1.80%
2023/02/20	19	112.97	1	112.50	113.00	18	944	1.91%
2023/02/17	0	0.00	23	112.00	113.00	-23	956	-2.40%
2023/02/16	31	111.98	12	111.92	112.00	19	976	1.95%
2023/02/15	3	112.17	3	111.51	110.00	0	980	0.00%
2023/02/14	2	109.75	0	0.00	109.00	2	961	0.21%
2023/02/13	1.4	110.35	0	0.00	109.00	1.4	968	0.14%
2023/02/10	5	113.00	4	113.25	111.50	1	972	0.11%
2023/02/09	1	110.00	1	110.00	110.00	0	947	0.00%
2023/02/08	9	112.44	7	112.07	111.50	2	978	0.20%
2023/02/07	1	108.00	3	110.47	110.00	-2	939	-0.22%
2023/02/06	1	105.01	0	0.00	104.50	1	933	0.11%
2023/02/03	1	106.50	0.2	107.05	106.50	0.8	940	0.08%
2023/02/02	3	106.34	2	106.25	107.00	1	942	0.11%
2023/01/31	0	0.00	1	104.99	105.50	-1	951	-0.11%
2023/01/30	0.5	102.00	0	0.00	103.00	0.5	953	0.05%
2023/01/16	0	0.00	5	98.64	98.80	-5	959	-0.52%
2023/01/05	0	0.00	0	99.00	98.50	0	1,092	0.00%
2023/01/04	0	0.00	0	98.80	98.20	0	1,112	0.00%
2022/12/30	0	98.70	0	0.00	97.80	0	1,136	0.00%
2022/12/27	1	101.00	1	100.50	100.00	0	1,146	0.00%
2022/12/26	1	103.00	1	102.00	101.00	0	1,154	0.00%
2022/12/23	0	0.00	1	102.50	102.50	-1	1,166	-0.09%
2022/12/22	3	104.83	0	0.00	103.00	3	1,178	0.25%
2022/12/21	2	103.25	1	105.00	105.00	1	1,194	0.08%
2022/12/20	2	107.50	2	110.00	103.00	0	1,189	0.00%
2022/12/14	2	104.00	0	0.00	103.50	2	1,232	0.16%
2022/12/13	0	104.00	0	0.00	103.00	0	1,235	0.00%
2022/12/12	0	0.00	2	104.50	104.00	-2	1,244	-0.16%
2022/12/07	1	109.50	0	0.00	108.00	1	1,256	0.08%
2022/12/06	0	0.00	1	109.50	110.00	-1	1,254	-0.08%
2022/12/05	3	113.33	0	0.00	113.00	3	1,258	0.24%
2022/12/02	1.2	113.58	0	0.00	113.50	1.2	1,260	0.10%
2022/12/01	0	0.00	14	113.93	114.00	-14	1,261	-1.11%
2022/11/30	3	112.67	0	0.00	113.00	3	1,268	0.24%
2022/11/29	3.5	114.92	0.1	114.00	113.00	3.4	1,271	0.27%
2022/11/25	1	105.50	0	0.00	105.50	1	1,202	0.08%
2022/11/24	0	0.00	1	104.00	104.50	-1	1,285	-0.08%
2022/11/22	3	102.00	3	101.50	102.50	0	1,309	0.00%
2022/11/21	0	0.00	2	103.00	103.00	-2	1,366	-0.15%
2022/11/18	3	104.49	3	103.50	103.50	0	1,382	0.00%
2022/11/17	0	106.00	1	107.00	106.00	-1	1,411	-0.07%
2022/11/16	1	104.00	0	0.00	105.00	1	1,527	0.07%
2022/11/15	0	0.00	1	107.00	105.00	-1	1,691	-0.06%
2022/11/14	1	105.00	2	106.00	105.50	-1	1,705	-0.06%
2022/11/11	6	103.00	0	0.00	101.00	6	1,699	0.35%
2022/11/10	0	0.00	1	100.50	101.00	-1	1,702	-0.06%
2022/11/09	0	0.00	1	103.50	102.50	-1	1,716	-0.06%
2022/11/08	0	102.00	0	0.00	101.00	0	1,763	0.00%
2022/11/07	1	103.50	1	101.50	101.50	0	1,770	0.00%
2022/11/04	2	100.52	3	101.67	102.00	-1	1,782	-0.05%
2022/11/03	1	97.60	0	0.00	99.40	1	1,775	0.06%
2022/11/02	4	99.92	2	99.80	98.90	2	1,780	0.11%
2022/11/01	0	0.00	2.1	95.99	95.70	-2.1	1,752	-0.12%
2022/10/31	2	94.60	0	0.00	95.00	2	1,749	0.11%
2022/10/28	0.1	95.00	0.1	95.20	92.40	0	1,758	0.00%
2022/10/26	0	0.00	6	90.93	90.00	-6	1,764	-0.34%
2022/10/25	1	93.50	0	0.00	93.50	1	1,763	0.06%
2022/10/24	1	97.50	1	96.30	95.20	0	1,771	0.00%
2022/10/19	0	0.00	0	99.80	97.00	0	1,782	0.00%
2022/10/18	1	98.29	1	97.40	98.10	0	1,788	0.00%
2022/10/17	2	95.05	3	94.53	97.50	-1	1,823	-0.05%
2022/10/14	1	98.70	0	0.00	97.60	1	1,822	0.05%
2022/10/13	6	96.43	8	98.30	94.50	-2	1,811	-0.11%
2022/10/12	1	104.50	0	0.00	105.00	1	1,772	0.06%
2022/10/11	0	0.00	0.3	109.00	105.50	-0.3	1,770	-0.01%
2022/10/06	0	0.00	1	118.50	118.00	-1	1,796	-0.06%
2022/10/05	1	119.50	0	0.00	117.50	1	1,822	0.05%
2022/09/29	0	0.00	1	113.00	112.00	-1	1,873	-0.05%
2022/09/28	3	116.33	0	0.00	112.00	3	1,873	0.16%
2022/09/26	1	118.00	0	0.00	120.00	1	1,855	0.05%
2022/09/22	1	125.50	1	127.50	130.00	0	1,889	0.00%
2022/09/19	3	120.50	0	0.00	121.00	3	1,900	0.16%
2022/09/16	3	124.50	0	0.00	124.00	3	1,909	0.16%
2022/09/13	0.3	130.00	3	130.17	128.00	-2.7	1,977	-0.14%
2022/09/12	0	0.00	1	130.50	129.00	-1	2,026	-0.05%
2022/09/06	1	129.00	0	0.00	128.00	1	2,123	0.05%
2022/09/05	1	138.50	4	134.38	133.50	-3	2,239	-0.13%
2022/09/02	0	135.75	2	136.50	137.00	-2	2,291	-0.09%
2022/09/01	0	0.00	1	133.50	134.50	-1	2,403	-0.04%
2022/08/31	12	138.79	7	139.00	137.00	5	2,665	0.19%
2022/08/30	2	133.50	3	133.00	135.00	-1	2,847	-0.04%
2022/08/29	2	128.75	2.1	130.28	131.50	-0.1	2,838	0.00%
2022/08/26	3	136.00	3	136.50	134.50	0	2,826	0.00%
2022/08/25	0	0.00	2	132.00	133.00	-2	2,773	-0.07%
2022/08/24	1	134.50	1	131.00	131.00	0	2,771	0.00%
2022/08/23	9	136.78	6	134.58	133.00	3	2,750	0.11%
2022/08/22	18	135.64	21.5	137.36	133.50	-3.5	2,649	-0.13%
2022/08/19	1	130.00	1	131.50	131.50	0	2,485	0.00%
2022/08/17	0	0.00	0.1	128.00	128.50	-0.1	2,443	0.00%
2022/08/16	3	129.00	3	127.50	127.50	0	2,446	0.00%
2022/08/15	3.1	129.35	5	129.50	130.00	-1.9	2,452	-0.08%
2022/08/12	4.1	125.39	1	124.00	126.00	3.1	2,416	0.13%
2022/08/11	5	125.00	3	123.67	123.50	2	2,423	0.08%
2022/08/10	2.1	123.02	4	122.63	123.00	-1.9	2,430	-0.08%
2022/08/09	2	119.50	1	121.00	120.00	1	2,454	0.04%
2022/08/08	1	118.00	3	120.50	122.00	-2	2,495	-0.08%
2022/08/04	1	118.00	1	114.00	116.50	0	2,530	0.00%
2022/08/03	1.1	119.00	1	121.00	118.00	0.1	2,533	0.00%
2022/08/02	1	120.00	2	120.00	120.50	-1	2,538	-0.04%
2022/08/01	0	0.00	2	123.00	123.00	-2	2,550	-0.08%
2022/07/29	0	0.00	1	121.00	123.00	-1	2,548	-0.04%
2022/07/28	1	121.50	0	0.00	120.00	1	2,558	0.04%
2022/07/26	1	118.50	2	118.50	117.50	-1	2,550	-0.04%
2022/07/25	7	120.79	5	121.00	121.50	2	2,550	0.08%
2022/07/22	5	125.10	2	126.00	123.00	3	2,550	0.12%
2022/07/21	0	0.00	2	122.50	123.50	-2	2,529	-0.08%
2022/07/20	3.1	119.29	0	0.00	118.50	3.1	2,516	0.12%
2022/07/19	0.2	117.00	0	0.00	117.00	0.2	2,521	0.01%
2022/07/18	1	117.00	5	117.00	117.00	-4	2,532	-0.16%
2022/07/15	4.1	115.77	4	116.38	116.50	0.1	2,520	0.00%
2022/07/14	0	0.00	6	113.33	114.50	-6	2,528	-0.24%
2022/07/13	0	0.00	3	111.33	112.00	-3	2,526	-0.12%
2022/07/12	12	107.50	4	106.50	105.00	8	2,507	0.32%
2022/07/11	14.1	113.82	8	114.25	113.00	6.1	2,509	0.24%
2022/07/08	1	117.00	2	116.50	116.50	-1	2,504	-0.04%
2022/07/07	3	113.00	3	109.83	113.00	0	2,501	0.00%
2022/07/06	0	0.00	1	117.00	111.00	-1	2,492	-0.04%
2022/07/05	2	115.00	2	113.75	117.00	0	2,522	0.00%
2022/07/01	11	122.95	11.4	116.29	118.50	-0.4	2,544	-0.02%
2022/06/30	0	0.00	1	125.50	124.50	-1	2,507	-0.04%
2022/06/29	3	127.67	1	129.00	129.50	2	2,531	0.08%
2022/06/28	0	0.00	1	132.00	129.50	-1	2,545	-0.04%
2022/06/27	3	133.50	2	131.00	132.50	1	2,602	0.04%
2022/06/24	2	128.00	0	0.00	127.00	2	2,800	0.07%
2022/06/23	2	128.25	3	128.00	128.50	-1	2,824	-0.04%
2022/06/22	4	128.50	2	129.25	126.50	2	2,879	0.07%
2022/06/20	2	130.75	2.2	131.45	128.00	-0.2	3,168	-0.01%
2022/06/17	4	136.38	0	0.00	141.00	4	3,198	0.13%
2022/06/16	1	144.00	4.2	142.36	137.00	-3.2	3,329	-0.10%
2022/06/15	13.1	146.68	12	144.08	144.00	1.1	3,459	0.03%
2022/06/14	3.3	145.00	1	148.00	148.00	2.3	3,446	0.07%
2022/06/13	3	152.33	3	152.83	151.00	0	3,319	0.00%
2022/06/10	8	153.06	7	153.43	155.50	1	3,257	0.03%
2022/06/09	40.1	151.67	38	150.99	154.00	2.1	3,154	0.06%
2022/06/08	11.3	148.04	17	148.15	147.00	-5.7	2,917	-0.20%
2022/06/06	2.2	138.36	1	138.50	137.00	1.2	2,756	0.04%
2022/05/30	2	138.00	1	136.50	138.00	1	2,809	0.04%
2022/05/26	2	134.50	1	133.00	133.00	1	2,851	0.04%
2022/05/25	0	0.00	3	133.17	135.00	-3	2,856	-0.11%
2022/05/23	3	137.50	0	0.00	136.50	3	2,873	0.10%
2022/05/20	0	0.00	2	137.00	136.00	-2	2,868	-0.07%
2022/05/19	3	133.83	0	0.00	134.00	3	2,876	0.10%
2022/05/18	5.1	138.75	2	138.25	136.00	3.1	2,864	0.11%
2022/05/17	2	136.75	0	0.00	137.00	2	2,893	0.07%
2022/05/16	3	134.00	0	0.00	134.50	3	2,851	0.11%
2022/05/12	1	128.50	0	0.00	127.00	1	2,904	0.03%
2022/05/11	5	132.00	2	132.00	132.00	3	2,884	0.10%
2022/05/10	1	131.00	1	131.50	133.00	0	2,888	0.00%
2022/05/09	0	0.00	2	130.50	130.00	-2	2,913	-0.07%
2022/05/06	0	0.00	1	130.00	130.50	-1	2,937	-0.03%
2022/05/05	3	133.00	0	0.00	133.50	3	2,943	0.10%
2022/05/04	0	0.00	1	130.50	129.00	-1	2,976	-0.03%
2022/05/03	1	129.50	0	0.00	130.50	1	3,013	0.03%
2022/04/28	0.2	129.50	0	0.00	128.50	0.2	3,112	0.01%
2022/04/27	2.2	127.73	0.1	125.00	129.50	2.1	3,134	0.07%
2022/04/25	2	133.75	0	0.00	133.00	2	3,212	0.06%
2022/04/22	1	143.50	1	144.00	140.00	0	3,217	0.00%
2022/04/21	0	0.00	1	143.00	143.00	-1	3,240	-0.03%
2022/04/20	3	145.50	4	144.25	143.50	-1	3,272	-0.03%
2022/04/19	1	140.50	0	0.00	140.50	1	3,278	0.03%
2022/04/18	1	135.00	3	137.33	135.00	-2	3,312	-0.06%
2022/04/15	1	139.50	0	0.00	139.00	1	3,329	0.03%
2022/04/11	0	144.50	0	0.00	143.50	0	3,435	0.00%
2022/04/08	0	0.00	2	145.50	146.00	-2	3,416	-0.06%
2022/04/07	2	146.50	1	142.50	142.00	1	3,416	0.03%
2022/04/06	1	148.50	1	151.00	150.50	0	3,399	0.00%
2022/04/01	0	0.00	2	151.25	153.50	-2	3,399	-0.06%
2022/03/31	2	153.50	2	151.00	151.00	0	3,392	0.00%
2022/03/30	2	154.75	1	155.50	154.00	1	3,443	0.03%
2022/03/29	5	157.20	5	159.00	154.00	0	3,660	0.00%
2022/03/28	2	151.75	2	150.50	154.00	0	3,592	0.00%
2022/03/25	5	152.70	16	152.63	153.00	-11	3,721	-0.30%
2022/03/24	12	156.42	17.1	156.61	155.00	-5.1	3,706	-0.14%
2022/03/23	6	153.42	2	151.00	151.00	4	3,451	0.12%
2022/03/22	3	152.17	2.1	152.76	152.50	0.9	3,416	0.03%
2022/03/21	4	151.75	6	151.83	150.50	-2	3,354	-0.06%
2022/03/18	4	151.13	15.2	147.14	150.00	-11.2	3,212	-0.35%
2022/03/17	6	142.75	3	142.83	142.50	3	3,073	0.10%
2022/03/16	3.1	138.52	2	137.75	137.00	1.1	3,082	0.04%
2022/03/15	1	138.50	0	0.00	137.50	1	3,208	0.03%
2022/03/11	5	140.00	1	141.50	143.00	4	3,267	0.12%
2022/03/10	12	141.63	9	140.44	139.00	3	3,305	0.09%
2022/03/09	0	0.00	1	137.50	137.00	-1	3,303	-0.03%
2022/03/08	1	133.00	3	133.50	131.00	-2	3,398	-0.06%
2022/03/07	2	136.00	2	136.00	134.50	0	3,422	0.00%
2022/03/04	1	142.00	1	142.00	140.00	0	3,516	0.00%
2022/03/02	1	141.50	1	143.48	143.50	0	3,670	0.00%
2022/03/01	0	0.00	2	144.50	142.50	-2	3,734	-0.05%
2022/02/25	1	138.50	3	139.33	137.00	-2	3,802	-0.05%
2022/02/24	1.1	138.00	0	0.00	136.50	1.1	4,113	0.03%
2022/02/23	0	0.00	1	140.50	143.00	-1	4,213	-0.02%
2022/02/22	2	139.75	0.5	140.00	137.50	1.5	4,476	0.03%
2022/02/21	1	144.50	1	142.50	142.50	0	5,395	0.00%
2022/02/18	3	140.17	3	141.67	143.50	0	5,651	0.00%
2022/02/17	5	144.50	6	144.25	142.00	-1	5,855	-0.02%
2022/02/16	3	142.83	2	142.50	142.00	1	6,088	0.02%
2022/02/15	3	142.33	4	143.25	141.00	-1	6,296	-0.02%
2022/02/14	6	144.17	3	144.00	142.00	3	6,659	0.05%
2022/02/10	4	144.38	5	142.00	142.00	-1	6,930	-0.01%
2022/02/09	5.5	143.73	4	144.25	145.00	1.5	7,159	0.02%
2022/02/08	5	139.40	7	140.43	141.00	-2	7,433	-0.03%
2022/02/07	0	137.00	1	134.00	134.50	-1	7,847	-0.01%
2022/01/26	2	136.00	3	133.67	133.00	-1	8,536	-0.01%
2022/01/25	4.1	135.85	4	137.13	132.50	0.1	9,069	0.00%
2022/01/24	3	132.17	4	133.13	139.00	-1	9,857	-0.01%
2022/01/21	4	139.13	3	137.17	135.50	1	10,188	0.01%
2022/01/20	1	137.50	2	137.25	138.50	-1	10,525	-0.01%
2022/01/19	12.1	141.67	11	141.41	140.50	1.1	11,187	0.01%
2022/01/18	2	141.50	2	140.25	139.00	0	12,225	0.00%
2022/01/17	2	140.00	1	140.50	141.50	1	12,796	0.01%
2022/01/14	1	134.00	1	135.00	139.00	0	12,949	0.00%
2022/01/13	0	139.50	0	0.00	138.50	0	13,132	0.00%
2022/01/11	3.2	144.44	14	142.71	141.00	-10.8	14,025	-0.08%
2022/01/10	1	143.50	1	142.50	148.00	0	14,204	0.00%
2022/01/07	2.2	148.86	1	148.00	147.50	1.2	14,460	0.01%
2022/01/05	2.1	156.67	2	155.00	153.50	0.1	14,844	0.00%
2022/01/04	2	160.25	7	159.07	157.50	-5	15,286	-0.03%
2022/01/03	3	156.50	2	155.50	155.50	1	15,479	0.01%
2021/12/30	3	157.50	1	157.50	157.50	2	15,578	0.01%
2021/12/28	5	156.30	0	0.00	154.50	5	15,849	0.03%
2021/12/27	0	156.50	3	155.83	156.00	-3	15,934	-0.02%
2021/12/24	4	161.50	6	158.50	157.50	-2	16,017	-0.01%
2021/12/23	20	167.68	18	163.61	160.00	2	16,008	0.01%
2021/12/22	12	162.58	7.3	159.57	159.50	4.8	15,806	0.03%
2021/12/21	2	154.51	10	156.30	161.50	-8	15,702	-0.05%
2021/12/20	4	153.75	2	154.25	154.50	2	15,588	0.01%
2021/12/17	0	0.00	4	150.00	149.50	-4	15,658	-0.03%
2021/12/16	1	153.00	3	152.83	152.50	-2	15,729	-0.01%
2021/12/15	0	0.00	2	149.00	153.00	-2	15,769	-0.01%
2021/12/14	3	150.17	2	149.25	149.00	1	15,931	0.01%
2021/12/13	6	152.08	5	150.70	154.00	1	16,168	0.01%
2021/12/10	5	151.60	1	151.50	151.00	4	16,481	0.02%
2021/12/09	3.3	155.84	6	155.25	154.00	-2.8	16,917	-0.02%
2021/12/08	5	154.10	5	152.90	152.00	0	17,128	0.00%
2021/12/07	6	151.42	5	152.30	150.50	1	17,604	0.01%
2021/12/06	12	152.00	19	152.61	155.00	-7	18,020	-0.04%
2021/12/03	4	152.13	3	151.00	151.50	1	18,178	0.01%
2021/12/02	5.3	155.15	6	156.92	149.50	-0.7	18,368	0.00%
2021/12/01	5	159.30	6	156.50	160.00	-1	18,554	-0.01%
2021/11/30	13	160.50	8	161.75	158.50	5	18,712	0.03%
2021/11/29	15	154.10	24	155.71	160.00	-9	19,027	-0.05%
2021/11/26	12.3	156.94	7	158.14	156.50	5.3	19,185	0.03%
2021/11/25	15	162.27	12	163.38	162.00	3	19,717	0.02%
2021/11/24	9	160.44	17	160.44	162.00	-8	20,023	-0.04%
2021/11/23	48	168.30	38	166.95	163.00	10	20,494	0.05%
2021/11/22	15	165.73	13	164.15	162.00	2	21,387	0.01%
2021/11/19	42	172.90	43.1	171.13	166.50	-1.1	22,096	0.00%
2021/11/18	81.1	178.26	90	179.22	171.00	-8.9	22,826	-0.04%
2021/11/17	56.1	172.13	52	171.03	168.00	4.1	23,240	0.02%
2021/11/16	22.1	168.54	23	168.09	167.00	-0.9	25,058	0.00%
2021/11/15	19.3	164.58	20.5	166.83	170.00	-1.3	26,297	0.00%
2021/11/12	29	167.16	25	165.72	164.00	4	27,287	0.01%
2021/11/11	13	166.00	27	167.52	168.00	-14	28,666	-0.05%
2021/11/10	18	155.89	15	156.50	163.00	3	29,077	0.01%
2021/11/09	5	161.30	8	160.94	160.00	-3	29,913	-0.01%
2021/11/08	20	162.50	15	159.57	158.00	5	30,241	0.02%
2021/11/05	13	165.39	28	165.05	166.00	-15	30,454	-0.05%
2021/11/04	42.5	165.19	13	166.38	163.50	29.5	30,468	0.10%
2021/11/03	46	171.78	39	172.06	175.50	7	30,128	0.02%
2021/11/02	27	169.39	26	169.23	168.00	1	29,651	0.00%
2021/11/01	62	176.96	44	177.17	177.50	18	29,242	0.06%
2021/10/29	14	166.64	41	166.19	170.50	-27	28,435	-0.10%
2021/10/28	53	150.13	47.4	149.73	155.00	5.6	28,089	0.02%
2021/10/27	89	148.87	72	149.49	149.00	17	27,771	0.06%
2021/10/26	40	149.95	47	151.00	144.00	-7	27,103	-0.03%
2021/10/25	18	138.95	34	140.46	142.00	-16	26,005	-0.06%
2021/10/22	10	127.10	14	128.46	129.50	-4	25,491	-0.02%
2021/10/21	55	129.69	25	129.20	127.50	30	25,389	0.12%
2021/10/20	17	129.12	14	130.04	129.50	3	25,216	0.01%
2021/10/19	132	128.33	145	125.73	125.00	-13	24,956	-0.05%	大買/大賣/
2021/10/18	14	123.50	6	122.17	123.00	8	24,512	0.03%
2021/10/15	7	122.07	21	122.45	125.00	-14	24,583	-0.06%
2021/10/14	8	116.94	1	116.50	115.50	7	24,365	0.03%
2021/10/13	64	123.22	62	119.91	119.00	2	24,276	0.01%
2021/10/12	19	121.34	33	123.89	121.00	-14	24,078	-0.06%
2021/10/08	35	118.61	28	115.93	118.50	7	23,776	0.03%
2021/10/07	4.2	114.60	4	114.88	116.50	0.2	23,711	0.00%
2021/10/06	6	112.92	6.1	110.88	109.00	-0.1	23,961	0.00%
2021/10/05	8	108.94	6	109.08	113.00	2	24,012	0.01%
2021/10/04	10	108.60	12	108.00	106.50	-2	23,896	-0.01%
2021/10/01	6	111.08	4	109.63	107.00	2	23,844	0.01%
2021/09/30	2	110.50	3	114.33	115.50	-1	23,825	0.00%
2021/09/29	3.1	111.97	5	111.50	110.50	-1.9	23,918	-0.01%
2021/09/28	0	0.00	3	116.17	115.00	-3	24,039	-0.01%
2021/09/27	4	116.88	3	117.67	116.50	1	24,139	0.00%
2021/09/24	2	118.50	4	116.63	116.00	-2	24,154	-0.01%
2021/09/23	8	114.81	8	115.69	114.50	0	24,112	0.00%
2021/09/22	6	113.75	5	113.20	114.00	1	24,207	0.00%
2021/09/17	5	116.50	6	115.75	117.50	-1	24,244	0.00%
2021/09/16	22	117.91	11	118.59	115.50	11	24,252	0.05%
2021/09/15	132	120.52	129	123.23	120.00	3	24,045	0.01%	大買/大賣/
2021/09/14	28	129.32	50	129.67	123.50	-22	23,711	-0.09%
2021/09/13	48.2	128.00	18	127.33	128.00	30.2	23,228	0.13%
2021/09/10	27	128.04	35	128.17	124.00	-8	22,876	-0.03%
2021/09/09	23	123.65	24.2	125.46	127.00	-1.2	22,349	-0.01%
2021/09/08	14	118.93	17	118.94	120.00	-3	21,879	-0.01%
2021/09/07	14	116.64	6	115.92	117.50	8	21,629	0.04%
2021/09/06	29	122.29	28	118.95	122.50	1	21,337	0.00%
2021/09/03	10	123.95	7	121.93	120.50	3	21,033	0.01%
2021/09/02	41.2	122.93	33	122.24	125.50	8.2	20,815	0.04%
2021/09/01	9	126.67	14	128.36	124.00	-5	20,384	-0.02%
2021/08/31	105	128.53	139.1	128.84	128.50	-34.1	20,110	-0.17%	大買/大賣/
2021/08/30	58	126.17	62	127.56	125.50	-4	19,491	-0.02%
2021/08/27	123	125.57	138	125.25	125.50	-15	19,100	-0.08%	大買/大賣/
2021/08/26	120	128.60	103	127.54	123.50	17	18,508	0.09%	大買/大賣/
2021/08/25	53.1	125.50	25	125.80	122.50	28.1	17,320	0.16%
2021/08/24	145	135.94	145	134.84	136.00	0	16,486	0.00%	大買/大賣/
2021/08/23	98	132.58	106	129.57	134.00	-8	15,481	-0.05%	大賣/
2021/08/20	175	131.10	164	133.54	126.50	11	14,133	0.08%	大買/大賣/
2021/08/19	226	125.29	231	119.53	127.50	-5	12,029	-0.04%	大買/大賣/
2021/08/18	229	112.17	230	108.33	116.00	-1	10,573	-0.01%	大買/大賣/
2021/08/17	123	107.02	117	107.85	105.50	6	9,293	0.06%	大買/大賣/
2021/08/16	42	98.18	45	98.96	104.00	-3	7,692	-0.04%
2021/08/13	61	98.38	60	98.84	94.70	1	6,891	0.01%
2021/08/12	14	91.89	24	93.85	96.00	-10	5,823	-0.17%
2021/08/11	13	90.53	14	91.25	87.30	-1	5,351	-0.02%
2021/08/10	35	95.36	35	95.57	95.90	0	4,894	0.00%
2021/08/09	7	90.07	13	89.88	87.20	-6	4,566	-0.13%
2021/08/06	18	90.42	20	89.02	88.30	-2	4,453	-0.04%
2021/08/05	7	86.59	12	86.93	86.70	-5	4,236	-0.12%
2021/08/04	2	84.80	6	83.78	81.40	-4	4,081	-0.10%
2021/08/03	4	83.05	7	83.76	83.60	-3	4,069	-0.07%
2021/08/02	26	84.25	14	83.36	84.20	12	4,046	0.30%
2021/07/29	6	81.33	0	0.00	82.30	6	3,932	0.15%
2021/07/28	3	80.43	2	81.15	80.80	1	3,893	0.03%
2021/07/27	14	87.61	15	83.04	83.00	-1	3,846	-0.03%
2021/07/26	9	89.33	4	89.13	88.20	5	3,791	0.13%
2021/07/23	3	93.57	22	90.93	87.70	-19	3,755	-0.51%
2021/07/22	10	97.74	14	96.56	92.80	-4	3,660	-0.11%
2021/07/21	27	94.12	16.2	93.88	95.50	10.8	3,521	0.31%
2021/07/20	15	87.91	12	88.98	88.20	3	3,245	0.09%
2021/07/19	7	87.93	9.9	88.41	87.50	-2.9	3,201	-0.09%
2021/07/16	10	89.52	4	90.00	87.40	6	3,176	0.19%
2021/07/15	10	88.47	16.1	89.47	88.80	-6.1	3,098	-0.20%
2021/07/14	13.3	87.79	25.1	86.61	85.40	-11.8	2,954	-0.40%
2021/07/13	35	88.55	37	89.05	89.40	-2	2,791	-0.07%
2021/07/12	25	81.60	8	82.58	83.70	17	2,488	0.68%
2021/07/09	1	77.00	16	76.57	76.10	-15	2,315	-0.65%
2021/07/08	6.1	76.98	3	76.10	77.40	3.1	2,424	0.13%
2021/07/07	2	79.65	5	77.92	77.60	-3	2,645	-0.11%
2021/07/06	26	78.73	12	78.16	78.70	14	2,614	0.54%
2021/07/05	9	78.60	17	80.18	81.10	-8	2,592	-0.31%
2021/07/02	16	74.70	10	74.59	73.80	6	2,393	0.25%
2021/07/01	6	71.40	6	70.38	70.10	0	2,246	0.00%
2021/06/30	6	73.40	7.7	73.44	73.00	-1.7	2,176	-0.08%
2021/06/29	21.7	74.41	49	72.50	74.40	-27.3	2,087	-1.31%
2021/06/28	37	70.37	2	70.35	69.60	35	1,909	1.83%
2021/06/25	12	69.15	15	69.91	72.60	-3	1,780	-0.17%
2021/06/24	2	65.80	2	65.80	66.00	0	1,587	0.00%
2021/06/23	4	63.38	4	63.68	64.00	0	1,530	0.00%
2021/06/18	1	62.90	1	62.90	62.60	0	1,516	0.00%
2021/06/16	0	0.00	0.1	62.80	61.40	-0.1	1,520	-0.01%
2021/06/15	0.1	61.60	0	0.00	62.20	0.1	1,527	0.01%
2021/06/10	0	0.00	9	61.20	61.00	-9	1,533	-0.59%
2021/06/07	4	61.03	1	60.00	61.50	3	1,545	0.19%
2021/06/04	1	61.30	0	0.00	61.20	1	1,544	0.06%
2021/06/02	9	64.18	3	63.53	62.90	6	1,539	0.39%
2021/06/01	1	61.70	13	61.68	61.90	-12	1,512	-0.79%
2021/05/31	2	61.75	0	0.00	61.70	2	1,513	0.13%
2021/05/25	0	0.00	3	59.00	58.80	-3	1,570	-0.19%
2021/05/24	3	58.40	0	0.00	58.00	3	1,570	0.19%
2021/05/19	0	0.00	0.1	56.23	56.60	-0.1	1,591	-0.01%
2021/05/18	2.1	53.70	3.3	54.36	55.60	-1.3	1,607	-0.08%
2021/05/17	2.1	52.05	2	51.65	50.60	0.1	1,603	0.01%
2021/05/14	0.1	55.41	1	57.60	55.00	-0.9	1,592	-0.06%
2021/05/13	1	50.70	5.1	53.68	55.90	-4.1	1,584	-0.26%
2021/05/12	5.2	56.15	0	0.00	55.70	5.2	1,584	0.33%
2021/05/11	3.1	60.85	0	65.00	60.90	3.1	1,574	0.20%
2021/05/07	0	0.00	0.3	65.03	65.20	-0.3	1,558	-0.02%
2021/05/06	0.1	62.30	1	64.70	63.40	-1	1,557	-0.06%
2021/05/05	2	63.45	0	0.00	63.10	2	1,554	0.13%
2021/05/04	5.1	63.12	5	60.82	62.90	0.1	1,548	0.01%
2021/05/03	2.1	67.89	0	0.00	66.10	2.1	1,525	0.14%
2021/04/29	2	71.50	0	71.30	70.90	2	1,503	0.13%
2021/04/28	0	0.00	3.1	70.39	71.80	-3.1	1,493	-0.20%
2021/04/27	2	70.85	2	70.76	70.10	0	1,478	0.00%
2021/04/26	0	71.90	0	72.15	70.60	0	1,473	0.00%
2021/04/23	0.1	70.00	1	69.30	69.30	-1	1,447	-0.07%
2021/04/22	1.1	71.90	4.2	72.54	71.00	-3	1,436	-0.21%
2021/04/21	0.1	71.18	0	0.00	70.60	0.1	1,387	0.00%
2021/04/20	0	0.00	0.1	73.40	72.20	-0.1	1,373	-0.01%
2021/04/19	2.2	71.57	1	73.00	71.30	1.2	1,372	0.09%
2021/04/16	0	0.00	1	76.10	75.00	-1	1,339	-0.07%
2021/04/15	2	74.70	4	74.13	75.40	-2	1,333	-0.15%
2021/04/14	6	73.47	7	74.00	76.00	-1	1,298	-0.08%
2021/04/13	28	78.23	19.5	76.58	72.60	8.5	1,169	0.73%
2021/04/12	4	76.75	7.1	77.00	77.00	-3.1	906	-0.34%
2021/04/09	5	67.80	7.9	69.94	70.00	-2.9	871	-0.33%
2021/04/08	0.6	64.00	0	0.00	63.70	0.6	744	0.08%
2021/04/07	0	62.19	0	0.00	62.10	0	774	0.00%
2021/03/31	0.4	63.60	0	0.00	63.20	0.4	1,241	0.03%
2021/03/30	0	63.80	0	0.00	62.10	0	1,250	0.00%
2021/03/29	0	62.80	0	0.00	62.10	0	1,249	0.00%
2021/03/26	0	63.20	0	0.00	62.20	0	1,248	0.00%
2021/03/25	2	62.40	0	0.00	62.50	2	1,247	0.16%
2021/03/24	0.2	62.71	0	0.00	62.00	0.2	1,246	0.01%
2021/03/23	0	0.00	1	62.40	62.30	-1	1,243	-0.08%
2021/03/22	0.2	64.06	0	0.00	63.00	0.2	1,240	0.02%
2021/03/19	0	0.00	0.3	65.30	63.80	-0.3	1,239	-0.02%
2021/03/18	0.2	65.00	0	0.00	65.40	0.2	1,234	0.02%
2021/03/17	1.1	64.23	0.2	66.30	64.30	0.9	1,230	0.07%
2021/03/16	0	0.00	0.2	66.50	64.10	-0.2	1,231	-0.02%
2021/03/15	0.4	64.50	0	0.00	64.40	0.4	1,233	0.03%
2021/03/10	1	63.80	1	63.50	63.80	0	1,239	0.00%
2021/03/08	0	63.80	0	0.00	63.30	0	1,247	0.00%
2021/03/05	0	67.30	0	0.00	63.50	0	1,249	0.00%
2021/03/04	0	0.00	5	65.20	65.00	-5	1,254	-0.40%
2021/03/02	0	0.00	1	68.20	64.50	-1	1,318	-0.08%
2021/02/26	1	66.10	2	67.00	67.10	-1	1,315	-0.08%
2021/02/24	0	65.00	14	64.62	63.70	-14	1,272	-1.10%
2021/02/22	0	0.00	0.1	65.32	65.70	-0.1	1,261	-0.01%
2021/02/19	0	0.00	1.8	64.93	64.50	-1.8	1,251	-0.15%
2021/02/18	0	0.00	1	62.61	63.90	-1	1,244	-0.08%
2021/02/17	1	61.30	1	61.40	61.20	0	1,225	0.00%
2021/02/04	1	60.30	0	0.00	60.30	1	1,219	0.08%
2021/02/03	2	61.35	0	60.90	60.90	2	1,218	0.16%
2021/02/02	0	0.00	0	62.02	60.50	0	1,209	0.00%
2021/01/28	0.1	61.60	18	60.78	60.50	-17.9	1,199	-1.49%
2021/01/26	0	0.00	1	61.70	61.50	-1	1,193	-0.08%
2021/01/25	0.2	62.44	1	61.80	62.20	-0.8	1,189	-0.06%
2021/01/21	0.1	61.90	0	0.00	61.00	0.1	1,183	0.01%
2021/01/20	1.1	62.89	2	63.65	61.90	-0.9	1,177	-0.08%
2021/01/19	0.1	65.30	0	66.90	65.00	0.1	1,165	0.01%
2021/01/18	6	64.30	5	64.30	64.30	1	1,157	0.08%
2021/01/15	28.1	65.07	12	64.73	64.50	16.1	1,151	1.39%
2021/01/14	17.1	66.44	1	66.70	66.80	16.1	1,137	1.42%
2021/01/13	0.2	65.66	0	0.00	65.70	0.2	1,129	0.02%
2021/01/12	0.1	67.50	0	0.00	65.10	0.1	1,122	0.01%
2021/01/11	3	68.13	0	0.00	68.30	3	1,099	0.27%
2021/01/08	12	69.58	0.1	70.48	67.60	11.9	1,086	1.10%
2021/01/07	1	67.10	0	0.00	66.70	1	1,020	0.10%
2021/01/06	0	0.00	1	67.80	66.60	-1	1,014	-0.10%
2021/01/05	1	69.50	1	68.60	68.60	0	1,006	0.00%
2021/01/04	3	69.87	3	69.87	69.00	0	995	0.00%
2020/12/31	4	67.65	3	68.23	67.10	1	961	0.10%
2020/12/30	3	68.13	1	70.30	67.70	2	937	0.21%
2020/12/29	9	68.82	1	70.00	67.50	8	894	0.89%
2020/12/28	12	70.66	14	71.21	72.30	-2	828	-0.24%
2020/12/25	9	66.90	15.2	66.50	67.80	-6.2	575	-1.08%
2020/12/24	1	62.70	0.5	62.60	61.70	0.5	412	0.13%
2020/12/18	0.1	60.50	0	0.00	60.30	0.1	430	0.01%
2020/12/16	1	60.50	0	0.00	60.60	1	502	0.20%
2020/12/10	1	61.70	0	0.00	61.60	1	533	0.19%
2020/12/09	0.1	62.30	1	61.70	61.80	-0.9	540	-0.17%
2020/12/08	1	62.80	1	62.50	62.50	0	537	0.00%
2020/12/07	0.5	64.00	0	0.00	62.70	0.5	543	0.09%
2020/12/04	1	63.70	0	0.00	63.70	1	546	0.18%
2020/12/03	1	63.60	0	0.00	62.80	1	547	0.18%
2020/12/02	3	63.07	0	65.50	63.10	3	597	0.50%
2020/12/01	0	62.50	0	0.00	62.40	0	610	0.00%
2020/11/27	0.1	64.00	0	0.00	63.20	0.1	658	0.01%
2020/11/26	3	63.33	1	62.30	64.00	2	772	0.26%
2020/11/16	1	58.80	0	0.00	58.60	1	773	0.13%
2020/11/12	0	0.00	1	58.60	58.60	-1	778	-0.13%
2020/10/27	1	57.30	1	57.40	57.40	0	829	0.00%
2020/10/23	0	0.00	1	57.80	57.80	-1	834	-0.12%
2020/10/20	0	0.00	2	58.20	58.00	-2	873	-0.23%
2020/10/15	7	59.01	8	58.51	58.80	-1	953	-0.10%
2020/10/14	1	57.80	0	0.00	58.20	1	963	0.10%
2020/10/13	3	56.37	0	0.00	56.60	3	1,024	0.29%
2020/10/12	0	0.00	39	58.64	58.50	-39	1,017	-3.83%
2020/10/08	0	0.00	3	60.20	60.00	-3	1,021	-0.29%
2020/09/29	1	60.40	0	0.00	60.10	1	1,307	0.08%
2020/09/25	0	0.00	1	62.60	59.10	-1	1,377	-0.07%
2020/09/24	1	63.00	3	62.87	62.20	-2	1,383	-0.14%
2020/09/23	2	65.90	0	0.00	65.00	2	1,395	0.14%
2020/09/22	2	66.70	0	0.00	66.50	2	1,392	0.14%
2020/09/21	19	68.83	2	68.50	68.20	17	1,377	1.23%
2020/09/18	22	68.00	0	0.00	68.00	22	1,324	1.66%
2020/09/09	2	66.20	0	0.00	66.50	2	1,266	0.16%
2020/09/07	6	70.00	9	69.52	67.00	-3	1,255	-0.24%
2020/09/04	0	0.00	4	66.03	66.60	-4	1,219	-0.33%
2020/09/03	0	0.00	3	68.10	68.30	-3	1,212	-0.25%
2020/09/02	1	66.30	2	66.60	66.80	-1	1,225	-0.08%
2020/09/01	9	69.74	3	69.63	67.60	6	1,207	0.50%
2020/08/31	0	0.00	3	67.30	67.40	-3	1,085	-0.28%
2020/08/27	0	0.00	1	62.00	60.90	-1	1,118	-0.09%
2020/08/26	0	0.00	2	60.85	61.10	-2	1,115	-0.18%
2020/08/25	2	62.40	6	61.37	62.50	-4	1,112	-0.36%
2020/08/24	0	0.00	6	61.10	60.60	-6	1,105	-0.54%
2020/08/21	3	60.93	1	60.60	60.50	2	1,104	0.18%
2020/08/20	3	61.10	0	0.00	59.00	3	1,102	0.27%
2020/08/19	0	0.00	2	62.65	62.60	-2	1,094	-0.18%
2020/08/18	2	64.25	1	63.80	63.50	1	1,091	0.09%
2020/08/17	6	63.48	0	0.00	63.10	6	1,088	0.55%
2020/08/14	1	63.60	16	63.28	63.80	-15	1,084	-1.38%
2020/08/12	3	61.70	0	0.00	61.20	3	1,074	0.28%
2020/08/11	6	62.78	1	62.50	63.00	5	1,070	0.47%
2020/08/10	0	0.00	3	64.33	64.20	-3	1,065	-0.28%
2020/08/07	2	64.60	0	0.00	64.30	2	1,067	0.19%
2020/08/06	2	67.20	1	66.70	65.60	1	1,056	0.09%
2020/08/05	2	66.80	0	0.00	67.00	2	1,053	0.19%
2020/08/03	2	64.50	0	0.00	64.50	2	1,039	0.19%
2020/07/31	2	65.50	0	0.00	65.30	2	1,036	0.19%
2020/07/29	2	64.80	0	0.00	64.80	2	1,043	0.19%
2020/07/28	2	64.10	5	64.46	63.80	-3	1,048	-0.29%
2020/07/27	0	0.00	0	66.20	65.70	0	1,055	0.00%
2020/07/24	1	66.50	3	67.70	67.00	-2	1,076	-0.19%
2020/07/23	17	69.14	6	69.67	69.30	11	1,074	1.02%
2020/07/22	1	66.70	3	66.33	66.90	-2	1,014	-0.20%
2020/07/21	2	65.20	0	0.00	65.20	2	1,000	0.20%
2020/07/20	1	65.50	3	64.80	64.80	-2	994	-0.20%
2020/07/17	3	67.23	4	68.43	66.40	-1	986	-0.10%
2020/07/16	1	63.90	0	0.00	64.20	1	927	0.11%
2020/07/13	1	68.20	7	67.20	66.90	-6	915	-0.66%
2020/07/10	4	66.20	3	65.60	64.80	1	901	0.11%
2020/07/09	5	69.42	2	70.25	66.60	3	893	0.34%
2020/07/08	9	67.91	9	67.88	69.00	0	829	0.00%
2020/07/07	2	63.90	3	65.50	65.70	-1	670	-0.15%
2020/07/06	1	60.80	4	59.80	59.80	-3	619	-0.48%
2020/07/03	6	61.12	2	60.40	60.30	4	614	0.65%
2020/07/02	4	59.68	2	59.40	59.60	2	597	0.33%
2020/07/01	2	59.00	0	0.00	58.10	2	576	0.35%
2020/06/23	0	0.00	1	56.40	56.20	-1	588	-0.17%
2020/06/11	1	58.90	3	59.00	58.00	-2	631	-0.32%
2020/06/10	0	0.00	1	57.80	59.50	-1	617	-0.16%
2020/06/09	9	60.09	6	59.73	59.00	3	618	0.49%
2020/06/05	1	58.50	0	0.00	58.50	1	587	0.17%
2020/06/04	4	61.53	2	59.05	59.40	2	586	0.34%
2020/06/03	0	0.00	1	57.50	57.50	-1	531	-0.19%
2020/05/07	1	54.40	0	0.00	53.80	1	502	0.19%
2020/05/06	0	0.00	7	54.50	53.10	-7	503	-1.39%
2020/05/05	0	0.00	1	55.60	54.00	-1	503	-0.20%
2020/05/04	8	53.75	12	53.86	54.00	-4	505	-0.79%
2020/04/29	0	0.00	3	54.60	54.30	-3	496	-0.60%
2020/04/28	4	49.45	5	50.54	51.00	-1	470	-0.21%
2020/04/23	3	46.95	0	0.00	47.15	3	465	0.64%
2020/04/16	0	49.00	0	0.00	48.70	0	463	0.00%
2020/04/15	10.1	48.36	0	0.00	48.50	10.1	459	2.19%
2020/04/14	3	46.87	3	46.77	46.90	0	448	0.00%
2020/04/10	1	45.20	0	0.00	45.00	1	442	0.23%
2020/04/09	1	45.05	1	45.40	44.85	0	444	0.00%
2020/03/31	1	40.35	0	0.00	39.35	1	451	0.22%
2020/03/27	2	39.58	3	39.52	38.60	-1	492	-0.20%
2020/03/26	3	38.13	2	38.18	38.50	1	483	0.21%
2020/03/20	1	33.00	1	33.30	34.10	0	460	0.00%
2020/03/19	0	0.00	2	31.65	31.50	-2	452	-0.44%
2020/03/17	2	35.05	0	0.00	35.10	2	434	0.46%
2020/03/12	2	44.70	1	44.60	44.55	1	404	0.25%
2020/03/10	2	49.85	1	49.60	50.50	1	383	0.26%
2020/03/09	0	0.00	2	55.10	52.90	-2	373	-0.54%
2020/03/06	0	0.00	1	58.30	58.70	-1	364	-0.27%
2020/03/04	0	0.00	1	58.70	58.60	-1	371	-0.27%
2020/03/03	1	59.30	1	60.60	59.30	0	371	0.00%
2020/03/02	7	59.31	7	59.37	59.10	0	371	0.00%
2020/02/27	3	61.40	0	0.00	60.80	3	369	0.81%
2020/02/26	0	0.00	6	61.87	62.40	-6	366	-1.64%
2020/02/11	2	64.30	2	63.70	63.90	0	372	0.00%
2020/02/04	2	65.05	0	0.00	63.60	2	366	0.55%
2020/02/03	2	60.90	0	0.00	60.90	2	364	0.55%
2020/01/31	0	0.00	5	63.30	63.40	-5	364	-1.37%
2020/01/30	0	0.00	2	63.30	63.10	-2	360	-0.55%
2020/01/17	1	68.70	0	0.00	68.80	1	358	0.28%
2020/01/16	1	69.50	1	69.70	69.30	0	409	0.00%
2020/01/14	2	70.00	3	69.83	70.00	-1	411	-0.24%
2020/01/08	0	0.00	2	68.95	68.50	-2	404	-0.50%
2019/12/30	0	0.00	2	70.90	70.80	-2	387	-0.52%
2019/12/26	2	70.20	0	0.00	69.20	2	382	0.52%
2019/12/25	2	70.20	0	0.00	70.00	2	378	0.53%
2019/12/20	0	66.90	1	66.90	66.80	-1	338	-0.29%
2019/12/19	0	0.00	1	67.00	66.70	-1	340	-0.29%
2019/12/10	1	66.90	0	0.00	66.80	1	374	0.27%
2019/12/05	1	66.90	0	0.00	66.60	1	380	0.26%
2019/11/27	3	66.70	0	0.00	66.70	3	387	0.77%
2019/11/26	1	66.90	0	0.00	66.50	1	388	0.26%
2019/11/11	0	0.00	2	69.60	69.10	-2	434	-0.46%
2019/11/07	2	70.80	0	0.00	70.50	2	431	0.46%
2019/11/04	0	0.00	2	72.30	71.50	-2	427	-0.47%
2019/11/01	0	0.00	2	72.10	72.00	-2	432	-0.46%
2019/10/28	1	72.80	2	72.80	72.70	-1	509	-0.20%
2019/10/25	2	74.10	1	74.00	72.70	1	507	0.20%
2019/10/24	7	73.73	2	73.85	73.40	5	501	1.00%
2019/10/15	0	0.00	1	71.00	70.80	-1	446	-0.22%
2019/10/09	0	0.00	1	72.00	71.50	-1	447	-0.22%
2019/10/08	0	0.00	1	73.00	72.80	-1	446	-0.22%
2019/10/07	0	0.00	3	73.00	72.70	-3	445	-0.67%
2019/09/24	0	0.00	1	72.90	72.80	-1	532	-0.19%
2019/09/20	0	0.00	1	73.60	73.30	-1	529	-0.19%
2019/09/18	0	0.00	1	72.80	72.40	-1	512	-0.20%
2019/09/17	0	0.00	1	73.60	73.20	-1	508	-0.20%
2019/09/12	0	0.00	1	73.50	72.70	-1	506	-0.20%
2019/09/11	0	0.00	1	72.80	72.50	-1	505	-0.20%
2019/09/05	0	0.00	1	72.00	72.50	-1	513	-0.19%
2019/08/22	0	0.00	4	69.80	69.70	-4	466	-0.86%
2019/08/21	2	72.60	0	0.00	72.10	2	457	0.44%
2019/08/19	1	71.40	1	71.20	71.10	0	447	0.00%
2019/08/15	2	67.85	2	68.00	68.50	0	442	0.00%
2019/08/14	1	68.60	0	0.00	69.00	1	443	0.23%
2019/08/13	0	0.00	1	68.20	68.60	-1	444	-0.22%
2019/08/12	1	68.60	1	69.00	68.60	0	446	0.00%
2019/08/07	1	68.20	0	0.00	67.60	1	449	0.22%
2019/08/06	1	67.40	0	0.00	67.70	1	456	0.22%
2019/08/01	1	73.70	0	0.00	73.00	1	483	0.21%
2019/07/31	13	76.44	12	74.33	74.20	1	485	0.21%
2019/07/30	1	73.40	2	73.10	73.60	-1	424	-0.24%
2019/07/25	0	0.00	2	72.60	72.70	-2	425	-0.47%
2019/07/23	1	73.30	4	72.80	73.30	-3	449	-0.67%
2019/07/09	1	71.90	0	0.00	71.40	1	533	0.19%
2019/07/08	0	0.00	4	73.00	72.90	-4	541	-0.74%
2019/07/05	1	73.00	0	0.00	73.00	1	567	0.18%
2019/07/04	4	75.10	2	75.45	73.80	2	694	0.29%
2019/07/03	3	74.43	2	75.35	73.50	1	699	0.14%
2019/07/02	1	70.70	2	70.55	70.30	-1	646	-0.15%
2019/07/01	1	69.10	0	0.00	69.20	1	643	0.16%
2019/06/18	1	69.00	1	69.80	69.00	0	730	0.00%
2019/06/12	0	0.00	1	67.00	67.20	-1	844	-0.12%
2019/06/06	1	65.50	0	0.00	64.80	1	856	0.12%
2019/05/24	0	0.00	1	62.50	62.00	-1	954	-0.10%
2019/05/23	0	0.00	3	63.00	62.40	-3	964	-0.31%
2019/05/16	1	66.00	0	0.00	65.00	1	1,115	0.09%
2019/05/14	2	63.35	1	61.90	64.80	1	1,252	0.08%
2019/05/13	0	0.00	0	64.90	64.20	0	1,257	0.00%
2019/05/10	1	66.20	0	0.00	66.50	1	1,261	0.08%
2019/05/08	0	0.00	2	69.55	69.10	-2	1,229	-0.16%
2019/05/07	0	0.00	1	71.40	71.00	-1	1,226	-0.08%
2019/05/06	0	0.00	1	71.50	71.50	-1	1,226	-0.08%
2019/05/03	2	72.90	1	72.90	72.90	1	1,227	0.08%
2019/05/02	3	71.60	0	0.00	71.80	3	1,242	0.24%
2019/04/29	2	73.35	0	0.00	71.50	2	1,243	0.16%
2019/04/24	1.4	78.00	1	78.60	76.80	0.4	1,239	0.03%
2019/04/22	2	77.35	0	0.00	76.70	2	1,236	0.16%
2019/04/19	0	0.00	1	77.60	77.70	-1	1,279	-0.08%
2019/04/18	2	77.90	1	76.90	76.20	1	1,281	0.08%
2019/04/17	1	78.40	1	77.50	77.80	0	1,303	0.00%
2019/04/11	0	0.00	2	77.20	77.10	-2	1,359	-0.15%
2019/04/10	20	81.53	18	82.46	78.70	2	1,340	0.15%
2019/04/09	0	0.00	8	78.20	79.60	-8	1,218	-0.66%
2019/04/03	2	78.00	0	0.00	77.20	2	1,238	0.16%
2019/04/01	0.1	76.20	0	0.00	76.00	0.1	1,326	0.01%
2019/03/29	3.1	77.85	0	0.00	75.70	3.1	1,332	0.23%
2019/03/25	0	77.00	0	0.00	75.80	0	1,466	0.00%
2019/03/21	4	78.50	2	78.15	78.30	2	1,639	0.12%
2019/03/20	3	77.60	0	0.00	77.30	3	1,671	0.18%
2019/03/19	1	78.90	5	78.44	77.40	-4	1,704	-0.23%
2019/03/06	1	77.00	1	77.40	76.90	0	1,793	0.00%
2019/03/05	0	0.00	2	77.35	76.60	-2	1,821	-0.11%
2019/02/27	1	77.10	1	77.00	77.00	0	1,984	0.00%
2019/02/26	8	79.45	6	78.72	77.50	2	2,073	0.10%
2019/02/25	0.1	80.00	0	0.00	78.90	0.1	2,074	0.00%
2019/02/22	1	77.50	3	78.00	77.50	-2	2,126	-0.09%
2019/02/21	2	78.60	4	77.52	78.50	-2	2,330	-0.09%
2019/02/20	5	79.30	2	79.30	77.70	3	2,379	0.13%
2019/02/19	3	78.53	0	0.00	78.50	3	2,354	0.13%
2019/02/15	0	0.00	7	78.86	78.50	-7	2,314	-0.30%
2019/02/14	2	79.30	3	78.87	80.70	-1	2,282	-0.04%
2019/02/13	0	0.00	2	73.60	73.40	-2	2,156	-0.09%
2019/02/11	0	0.00	1	72.40	73.20	-1	2,169	-0.05%
2019/01/30	1	71.90	0	0.00	71.70	1	2,180	0.05%
2019/01/29	2.2	71.79	1	72.40	72.00	1.2	2,218	0.05%
2019/01/28	0.1	71.50	0	0.00	71.70	0.1	2,234	0.00%
2019/01/25	1	71.90	0	0.00	71.60	1	2,286	0.04%
2019/01/23	1	73.00	2	72.15	71.80	-1	2,418	-0.04%
2019/01/22	1	71.00	0	0.00	71.40	1	2,423	0.04%
2019/01/21	0	0.00	1	72.70	71.40	-1	2,437	-0.04%
2019/01/18	2	71.90	1	72.30	72.40	1	2,481	0.04%
2019/01/15	0	0.00	1	72.00	71.80	-1	2,536	-0.04%
2019/01/14	0	75.30	0	0.00	71.40	0	2,535	0.00%
2019/01/11	3	72.03	1	72.50	72.10	2	2,531	0.08%
2019/01/10	2	75.50	0	0.00	75.60	2	2,484	0.08%
2019/01/09	3	76.43	4	75.65	75.80	-1	2,484	-0.04%
2019/01/08	1	75.60	1	74.60	74.30	0	2,457	0.00%
2019/01/07	2	72.95	1	73.20	73.20	1	2,436	0.04%
2019/01/04	3	71.00	1	70.80	70.60	2	2,441	0.08%
2019/01/03	3	75.53	3	76.10	73.30	0	2,441	0.00%
2019/01/02	0	0.00	1	78.40	77.30	-1	2,433	-0.04%
2018/12/28	1	77.00	0	0.00	77.10	1	2,433	0.04%
2018/12/27	1	78.00	1	77.20	76.30	0	2,444	0.00%
2018/12/26	1	76.30	0	0.00	75.20	1	2,421	0.04%
2018/12/25	2	77.80	1	77.80	77.80	1	2,401	0.04%
2018/12/24	2	81.30	1	81.40	80.20	1	2,392	0.04%
2018/12/22	3	78.43	2	77.65	77.60	1	2,332	0.04%
2018/12/21	2	77.90	2	78.10	78.10	0	2,362	0.00%
2018/12/20	2	79.70	8	77.65	77.50	-6	2,403	-0.25%
2018/12/19	1	77.70	0	0.00	78.20	1	2,387	0.04%
2018/12/18	6	81.02	2	79.80	80.10	4	2,436	0.16%
2018/12/17	2	80.15	14	81.02	80.50	-12	2,375	-0.51%
2018/12/14	3	76.83	3	76.20	76.00	0	2,245	0.00%
2018/12/13	0	0.00	9	75.89	75.60	-9	2,200	-0.41%
2018/12/12	6	74.12	5	74.78	75.00	1	2,162	0.05%
2018/12/11	1	70.80	1	70.20	70.20	0	2,124	0.00%
2018/12/07	2	72.65	2	72.50	72.50	0	2,131	0.00%
2018/12/06	9	70.76	3	71.23	70.60	6	2,131	0.28%
2018/12/05	2	74.40	1	74.20	74.30	1	2,130	0.05%
2018/12/04	1	76.10	5	77.34	75.80	-4	2,176	-0.18%
2018/12/03	9	77.17	21	77.32	76.50	-12	2,146	-0.56%
2018/11/30	6	74.23	3	73.70	73.80	3	2,107	0.14%
2018/11/29	1	75.00	1	75.60	73.20	0	2,104	0.00%
2018/11/28	1	74.50	1	73.70	74.10	0	2,063	0.00%
2018/11/27	7	74.60	6	74.78	74.80	1	2,059	0.05%
2018/11/26	13	71.58	17	71.04	75.00	-4	1,989	-0.20%
2018/11/23	6	71.52	3	70.97	71.20	3	1,907	0.16%
2018/11/22	1	68.60	2	72.10	68.60	-1	1,814	-0.06%
2018/11/21	8	71.88	8	71.91	72.40	0	1,789	0.00%
2018/11/20	8	71.18	5	71.42	72.60	3	1,746	0.17%
2018/11/19	33	67.77	34	67.42	68.20	-1	1,629	-0.06%
2018/11/12	1	62.90	1	63.90	62.90	0	1,597	0.00%
2018/11/07	2	63.40	0	0.00	64.20	2	1,595	0.13%
2018/11/06	1	63.70	1	66.40	62.40	0	1,598	0.00%
2018/11/05	3	64.50	4	63.98	64.40	-1	1,572	-0.06%
2018/11/02	5	65.00	8	64.26	63.70	-3	1,565	-0.19%
2018/11/01	4	63.03	11	63.27	63.00	-7	1,570	-0.45%
2018/10/31	11	61.52	3	61.30	62.50	8	1,521	0.53%
2018/10/30	10	57.75	10	56.75	56.90	0	1,451	0.00%
2018/10/29	5	60.50	0	0.00	58.70	5	1,468	0.34%
2018/10/26	13	62.57	11	61.45	58.70	2	1,498	0.13%
2018/10/25	5	60.98	2	61.05	61.20	3	1,453	0.21%
2018/10/19	0	0.00	1	58.50	59.00	-1	1,383	-0.07%
2018/10/15	0	0.00	2	60.90	61.00	-2	1,429	-0.14%
2018/10/11	5	59.42	0	0.00	59.40	5	1,417	0.35%
2018/10/08	0	0.00	2	69.75	69.10	-2	1,409	-0.14%
2018/10/05	1	68.70	0	0.00	68.80	1	1,430	0.07%
2018/10/04	2	73.15	2	73.20	72.70	0	1,416	0.00%
2018/10/02	1	76.60	3	77.30	75.10	-2	1,422	-0.14%
2018/09/28	4	74.00	3	72.73	74.00	1	1,417	0.07%
2018/09/27	1	76.70	1	79.00	75.90	0	1,400	0.00%
2018/09/26	4	76.93	0	0.00	77.50	4	1,412	0.28%
2018/09/25	3	79.87	5	78.86	78.60	-2	1,463	-0.14%
2018/09/14	1	74.50	0	0.00	75.90	1	1,454	0.07%
2018/09/13	1	72.20	2	73.20	72.60	-1	1,452	-0.07%
2018/09/10	8	68.84	1	68.30	68.10	7	1,527	0.46%
2018/09/07	5	76.38	1	78.50	75.60	4	1,518	0.26%
2018/09/06	1	77.50	0	0.00	79.40	1	1,535	0.07%
2018/09/05	2	80.00	1	80.60	79.90	1	1,626	0.06%
2018/09/04	1	79.70	0	0.00	79.80	1	1,859	0.05%
2018/09/03	3	79.70	0	0.00	79.00	3	1,916	0.16%
2018/08/31	0	0.00	1	83.30	83.10	-1	1,936	-0.05%
2018/08/30	2	83.15	1	83.50	82.70	1	2,057	0.05%
2018/08/29	0	0.00	2	82.60	82.90	-2	2,081	-0.10%
2018/08/28	2	82.80	2	82.45	82.80	0	2,175	0.00%
2018/08/27	5	82.10	0	0.00	83.40	5	2,204	0.23%
2018/08/24	11	82.65	14	81.49	81.00	-3	2,221	-0.14%
2018/08/21	1	95.40	0	0.00	94.30	1	2,519	0.04%
2018/08/20	2	97.60	2	97.10	96.70	0	2,534	0.00%
2018/08/17	1	95.50	4	96.70	96.70	-3	2,525	-0.12%
2018/08/16	1	94.40	1	94.80	94.80	0	2,512	0.00%
2018/08/15	0	0.00	1	93.30	93.60	-1	2,512	-0.04%
2018/08/14	0	0.00	3	92.93	95.40	-3	2,544	-0.12%
2018/08/13	3	91.33	3	93.67	92.00	0	2,567	0.00%
2018/08/10	1	96.80	0	0.00	95.60	1	2,561	0.04%
2018/08/09	1	95.90	0	0.00	95.90	1	2,563	0.04%
2018/08/08	2	98.85	9	98.60	97.10	-7	2,566	-0.27%
2018/08/03	2	96.25	2	95.45	94.50	0	2,579	0.00%
2018/08/02	1	94.00	2	94.75	92.60	-1	2,578	-0.04%
2018/08/01	1	91.40	1	90.60	91.00	0	2,594	0.00%
2018/07/30	2	89.10	1	91.10	89.00	1	2,684	0.04%
2018/07/27	0	0.00	1	91.20	91.20	-1	2,707	-0.04%
2018/07/25	1	91.40	0	0.00	91.10	1	2,764	0.04%
2018/07/24	0.1	91.60	1	90.30	91.60	-0.9	2,782	-0.03%
2018/07/23	7	89.89	4	88.90	88.90	3	2,853	0.11%
2018/07/20	1	92.70	1	91.50	92.00	0	2,843	0.00%
2018/07/19	1	92.00	0	0.00	92.00	1	2,842	0.04%
2018/07/17	2	95.65	0	0.00	94.20	2	2,888	0.07%
2018/07/13	5	96.86	3	95.50	95.50	2	2,939	0.07%
2018/07/11	3	93.07	0	0.00	93.20	3	2,964	0.10%
2018/07/10	3	93.00	5	93.86	94.10	-2	3,055	-0.07%
2018/07/09	3	94.67	2	95.05	92.70	1	3,063	0.03%
2018/07/06	4.1	93.97	3	95.07	94.70	1.1	3,074	0.04%
2018/07/05	3	94.87	3	94.50	94.30	0	3,102	0.00%
2018/07/04	11	96.92	10	96.34	95.80	1	3,119	0.03%
2018/07/03	6	102.25	12	103.21	101.00	-6	3,149	-0.19%
2018/07/02	2	99.60	0	0.00	99.10	2	3,105	0.06%
2018/06/29	5	98.40	1	99.60	99.80	4	3,137	0.13%
2018/06/28	5	97.12	9	98.34	97.30	-4	3,153	-0.13%
2018/06/27	1	100.00	0	0.00	98.00	1	3,216	0.03%
2018/06/26	6	97.08	1	96.40	98.50	5	3,328	0.15%
2018/06/25	2	99.65	1	100.00	99.20	1	3,371	0.03%
2018/06/22	2	99.00	1	99.10	99.10	1	3,397	0.03%
2018/06/21	2	103.00	0	0.00	100.50	2	3,424	0.06%
2018/06/20	5	101.60	0	0.00	102.00	5	3,477	0.14%
2018/06/19	2	110.00	0	0.00	107.00	2	3,482	0.06%
2018/06/15	1	110.50	7	111.29	109.50	-6	3,532	-0.17%
2018/06/14	1	110.00	0	0.00	109.00	1	3,523	0.03%
2018/06/13	8	115.38	17	110.94	109.00	-9	3,563	-0.25%
2018/06/12	14	115.68	19	114.32	113.50	-5	3,606	-0.14%
2018/06/11	10	110.05	4.1	109.75	109.00	6	3,437	0.17%
2018/06/08	2	107.50	0	0.00	108.00	2	3,490	0.06%
2018/06/07	5	108.90	6	110.58	107.00	-1	3,543	-0.03%
2018/06/06	2	104.00	18	104.58	103.50	-16	3,554	-0.45%
2018/06/05	18	107.61	3	107.50	105.00	15	3,823	0.39%
2018/06/04	4	102.50	4	104.00	104.50	0	3,856	0.00%
2018/06/01	7	103.07	9	104.06	102.00	-2	3,915	-0.05%
2018/05/31	24	106.38	38	108.59	102.00	-14	4,023	-0.35%
2018/05/30	82	103.79	32	102.55	105.00	50	4,178	1.20%
2018/05/29	3	97.60	0	0.00	95.80	3	4,251	0.07%
2018/05/28	2	98.60	6	97.98	97.80	-4	4,561	-0.09%
2018/05/25	4	96.60	0	0.00	96.60	4	4,671	0.09%
2018/05/24	5	97.18	7	96.86	97.50	-2	4,983	-0.04%
2018/05/23	4	96.78	0	0.00	96.30	4	5,186	0.08%
2018/05/22	5	99.16	9	100.08	98.20	-4	5,321	-0.08%
2018/05/21	8	97.96	9	97.64	98.50	-1	5,323	-0.02%
2018/05/18	6	95.02	0	0.00	94.40	6	5,309	0.11%
2018/05/16	3	97.40	0	0.00	97.00	3	5,367	0.06%
2018/05/15	0	0.00	4	98.55	97.50	-4	5,422	-0.07%
2018/05/14	8	99.66	4	98.00	100.50	4	5,505	0.07%
2018/05/11	3	99.30	1	101.00	97.00	2	5,539	0.04%
2018/05/09	2	101.20	3	102.17	99.60	-1	5,667	-0.02%
2018/05/08	7	99.23	13	98.95	98.10	-6	5,789	-0.10%
2018/05/07	0	0.00	2	94.80	94.40	-2	5,765	-0.03%
2018/05/04	0	0.00	12	91.80	94.30	-12	5,852	-0.21%
2018/05/03	1	94.20	2	93.00	93.30	-1	5,862	-0.02%
2018/05/02	7	94.34	18	94.75	93.30	-11	5,864	-0.19%
2018/04/30	1	98.20	0	0.00	97.10	1	5,898	0.02%
2018/04/27	5	96.70	17	97.01	97.00	-12	5,901	-0.20%
2018/04/26	3	103.17	4	102.75	100.00	-1	5,851	-0.02%
2018/04/25	1	101.00	2	101.50	102.00	-1	5,858	-0.02%
2018/04/24	3.1	103.14	2	101.00	101.00	1.1	5,928	0.02%
2018/04/23	8	105.81	0	0.00	107.00	8	5,988	0.13%
2018/04/20	5	109.00	0	0.00	109.00	5	5,988	0.08%
2018/04/19	2	111.00	0	0.00	108.50	2	5,973	0.03%
2018/04/18	0.1	107.50	6	108.50	107.50	-5.9	6,009	-0.10%
2018/04/17	4	107.75	0	0.00	107.00	4	6,038	0.07%
2018/04/16	3	112.33	7	112.86	111.50	-4	6,048	-0.07%
2018/04/13	2	108.75	0.2	109.00	108.00	1.8	6,030	0.03%
2018/04/12	0	0.00	3	107.50	108.50	-3	6,065	-0.05%
2018/04/11	3	107.50	2	113.00	107.50	1	6,075	0.02%
2018/04/10	7	108.79	8	108.56	109.00	-1	6,106	-0.02%
2018/04/09	2	109.25	5	108.20	110.50	-3	6,211	-0.05%
2018/04/03	4	100.13	4	103.63	104.00	0	6,142	0.00%
2018/04/02	7	101.64	4	101.50	102.50	3	6,159	0.05%
2018/03/31	6	103.50	3	103.67	104.00	3	6,191	0.05%
2018/03/30	4	102.63	5	104.40	102.00	-1	6,275	-0.02%
2018/03/29	8.2	102.01	8	102.38	104.00	0.2	6,326	0.00%
2018/03/28	1	108.50	1	107.00	108.50	0	6,249	0.00%
2018/03/27	2	113.00	1	114.00	112.50	1	6,302	0.02%
2018/03/26	4	111.13	3	111.17	112.00	1	6,368	0.02%
2018/03/23	2	110.50	4	108.50	110.00	-2	6,419	-0.03%
2018/03/22	2	117.50	1	117.50	115.00	1	6,456	0.02%
2018/03/21	5	117.80	1	121.00	117.00	4	6,643	0.06%
2018/03/20	1.1	117.52	0	0.00	118.00	1.1	6,890	0.02%
2018/03/19	3	118.67	5	119.10	119.00	-2	7,074	-0.03%
2018/03/16	2.1	120.67	4	121.25	118.50	-1.9	7,085	-0.03%
2018/03/15	10.1	116.88	11	116.05	119.00	-0.9	7,085	-0.01%
2018/03/14	5.1	120.57	4	118.88	119.00	1.1	7,217	0.02%
2018/03/13	2	122.25	13	120.88	120.00	-11	7,253	-0.15%
2018/03/12	42	125.65	39	122.95	121.00	3	7,260	0.04%
2018/03/09	65.1	123.32	72	122.42	121.00	-7	7,263	-0.10%
2018/03/08	7.1	120.12	13	120.15	118.00	-5.9	7,053	-0.08%
2018/03/07	8	119.38	12	119.08	117.50	-4	7,034	-0.06%
2018/03/06	8	119.94	11	120.73	120.00	-3	6,982	-0.04%
2018/03/05	36	125.13	24	124.75	117.50	12	6,916	0.17%
2018/03/02	28	120.55	13	120.81	122.50	15	6,672	0.22%
2018/03/01	35	117.21	37	118.15	123.50	-2	6,503	-0.03%
2018/02/27	48	115.58	51.1	114.91	112.50	-3.1	6,202	-0.05%
2018/02/26	10	119.15	8	119.00	117.00	2	6,101	0.03%
2018/02/23	193	117.80	219	117.79	118.50	-26	5,824	-0.45%	大買/大賣/
2018/02/22	72	104.47	63	104.00	108.00	9	5,674	0.16%
2018/02/21	16	100.33	18	97.53	98.50	-2	5,552	-0.04%
2018/02/12	2	96.30	0	0.00	94.10	2	5,546	0.04%
2018/02/09	4	91.75	9	91.20	94.50	-5	5,603	-0.09%
2018/02/08	4	98.05	6	97.42	97.40	-2	5,642	-0.04%
2018/02/07	12	100.42	11	100.49	97.00	1	5,735	0.02%
2018/02/06	16	97.48	14	97.24	95.40	2	5,724	0.03%
2018/02/05	15	106.77	4	107.88	106.00	11	5,663	0.19%
2018/02/02	53	111.12	52	111.73	109.50	1	5,664	0.02%
2018/02/01	43	113.92	42	112.88	110.00	1	5,671	0.02%
2018/01/31	32	107.20	34	106.91	112.50	-2	5,661	-0.04%
2018/01/30	27	107.94	30	107.42	105.50	-3	5,505	-0.05%
2018/01/29	29	107.76	21	106.48	109.00	8	5,525	0.14%
2018/01/26	1	103.00	0	0.00	103.00	1	5,531	0.02%
2018/01/25	2	102.49	0	0.00	101.00	2	5,540	0.04%
2018/01/24	2	100.65	4	99.08	102.00	-2	5,597	-0.04%
2018/01/23	3	103.50	1	104.00	102.50	2	5,596	0.04%
2018/01/22	2	104.50	2	105.25	105.50	0	5,714	0.00%
2018/01/19	2	105.50	1	104.50	104.50	1	5,827	0.02%
2018/01/18	1	105.50	1	110.50	105.50	0	5,893	0.00%
2018/01/17	2	108.25	2	108.00	107.50	0	5,870	0.00%
2018/01/15	3	105.00	3	105.17	105.00	0	6,017	0.00%
2018/01/12	12	106.17	13	107.50	107.00	-1	6,147	-0.02%
2018/01/11	3	103.83	1	103.50	106.00	2	6,342	0.03%
2018/01/10	2	102.00	2	104.00	103.00	0	6,429	0.00%
2018/01/09	6	107.17	4	109.75	103.00	2	6,585	0.03%
2018/01/08	2	108.75	3	109.50	107.50	-1	6,619	-0.02%
2018/01/05	0	0.00	7	109.00	108.00	-7	6,703	-0.10%
2018/01/04	4	110.00	17	110.00	111.00	-13	6,893	-0.19%
2018/01/03	24	114.83	26	114.81	113.50	-2	7,049	-0.03%
2018/01/02	16	110.00	20	107.98	110.00	-4	7,200	-0.06%