胡連 (6279)-新光-台中券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
152.0
漲跌
--
漲幅
0.00%
成交量
280張
產業
上櫃電子零組件類股▲0.58%
484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

胡連 (6279)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/04/25	0.1	152.38	0	0.00	152.00	0.1	838	0.01%
2024/04/24	0.1	152.50	0	0.00	151.50	0.1	840	0.01%
2024/04/23	0	150.77	0.1	150.00	150.50	-0.1	851	-0.01%
2024/04/22	0	148.00	0	0.00	150.00	0	851	0.00%
2024/04/19	4	149.99	0	150.00	148.50	4	846	0.47%
2024/04/18	6.1	150.85	0	0.00	151.00	6.1	837	0.73%
2024/04/17	0.2	150.89	1	151.00	152.00	-0.8	836	-0.10%
2024/04/16	3	149.18	0.2	149.85	149.50	2.8	836	0.34%
2024/04/15	0.1	156.00	0.1	154.00	154.00	0	827	0.00%
2024/04/12	5.5	155.49	1.1	154.54	154.50	4.4	821	0.53%
2024/04/11	2	157.01	0.4	158.13	157.00	1.6	814	0.20%
2024/04/10	1.1	160.99	1	160.00	160.50	0.1	801	0.01%
2024/04/09	6.6	160.46	1	161.00	160.50	5.6	798	0.70%
2024/04/08	6.2	166.10	5.1	165.89	164.50	1.1	779	0.15%
2024/04/03	5	170.00	4	169.50	169.50	1	771	0.13%
2024/04/02	1.2	169.17	2.2	171.72	169.00	-1	778	-0.13%
2024/04/01	4	171.17	4.2	171.74	170.00	-0.2	760	-0.03%
2024/03/29	3	166.17	2	164.50	167.50	1	702	0.14%
2024/03/28	2.5	165.86	11.2	165.38	165.50	-8.7	691	-1.25%
2024/03/27	0.5	163.03	0	0.00	163.00	0.5	678	0.08%
2024/03/26	13.3	162.32	3	164.00	161.00	10.3	679	1.51%
2024/03/25	2.3	162.06	1	161.50	161.50	1.3	670	0.19%
2024/03/22	2.1	163.50	0.1	165.00	163.00	2.1	674	0.31%
2024/03/20	0.1	164.00	0	0.00	161.50	0.1	674	0.01%
2024/03/19	0	163.67	0	0.00	163.00	0	671	0.01%
2024/03/18	1	165.00	1.1	166.48	166.00	-0.1	658	-0.02%
2024/03/15	2	165.47	0.1	164.10	163.00	1.9	655	0.29%
2024/03/14	1.1	167.57	4.1	166.48	164.50	-2.9	654	-0.45%
2024/03/13	4.4	169.16	9	170.50	170.50	-4.7	644	-0.72%
2024/03/12	0.1	167.00	3	165.34	167.00	-2.9	606	-0.49%
2024/03/11	1	159.50	0	160.00	160.00	1	594	0.16%
2024/03/08	1	161.50	0.1	164.00	161.00	1	598	0.16%
2024/03/07	1	170.50	2.2	168.50	168.50	-1.2	585	-0.21%
2024/03/06	2.2	169.14	2.1	168.74	169.50	0.1	575	0.02%
2024/03/05	2.1	167.29	4.2	168.46	167.50	-2	553	-0.37%
2024/03/04	2.1	167.45	2	166.49	166.50	0.1	543	0.01%
2024/02/29	29.1	167.53	30	168.40	167.50	-0.9	530	-0.17%
2024/02/27	0	160.00	0.5	156.58	159.50	-0.5	458	-0.11%
2024/02/26	1	157.50	0	0.00	157.50	1	462	0.22%
2024/02/23	0	0.00	4	156.88	156.50	-4	463	-0.86%
2024/02/22	0.5	160.00	0	158.00	159.00	0.5	469	0.10%
2024/02/21	0.1	158.00	0	158.64	159.00	0.1	468	0.01%
2024/02/19	1	161.00	3	160.67	160.50	-2	471	-0.42%
2024/02/16	1.1	159.47	0.2	159.00	159.00	0.9	457	0.20%
2024/02/15	0.1	154.00	0	0.00	154.50	0.1	442	0.02%
2024/02/05	0	0.00	0	150.50	150.50	0	443	0.00%
2024/02/01	0.2	151.00	0	0.00	150.50	0.2	482	0.04%
2024/01/30	0	0.00	2	152.00	151.50	-2	524	-0.38%
2024/01/29	3	151.50	0	0.00	152.00	3	538	0.56%
2024/01/25	1	152.50	0	0.00	152.00	1	559	0.18%
2024/01/24	0	0.00	0	154.00	154.00	0	563	0.00%
2024/01/22	0	0.00	0	154.00	153.00	0	596	0.00%
2024/01/19	0	153.50	0	0.00	154.00	0	604	0.00%
2024/01/18	1	154.50	2	155.24	154.50	-1	606	-0.17%
2024/01/17	0	156.00	1	156.00	156.00	-1	605	-0.16%
2024/01/15	0	153.00	0	0.00	152.50	0	596	0.01%
2024/01/12	0	0.00	2	155.00	151.50	-2	606	-0.33%
2024/01/11	2	153.50	0	0.00	153.00	2	614	0.33%
2024/01/09	1	154.50	6	155.75	154.50	-5	633	-0.79%
2024/01/08	0	159.50	1	159.00	158.00	-1	632	-0.16%
2024/01/05	4	160.13	3	159.50	158.50	1	633	0.16%
2024/01/04	0	0.00	0	156.50	157.00	0	628	0.00%
2024/01/03	0	158.50	0	0.00	158.50	0	660	0.00%
2023/12/29	0	159.00	1	159.00	159.00	-1	766	-0.13%
2023/12/28	7	156.93	0	0.00	158.50	7	811	0.86%
2023/12/27	2	154.50	4	154.88	155.00	-2	810	-0.25%
2023/12/26	1	155.00	0	0.00	154.50	1	826	0.12%
2023/12/22	1	154.50	0	0.00	154.00	1	832	0.12%
2023/12/21	0	0.00	2	153.00	155.50	-2	834	-0.24%
2023/12/20	2	156.25	2	156.00	154.00	0	841	0.00%
2023/12/19	3	152.00	3	153.00	152.00	0	840	0.00%
2023/12/18	2	154.50	2	154.50	154.50	0	841	0.00%
2023/12/15	2	155.75	4	156.50	155.50	-2	842	-0.24%
2023/12/13	4	155.13	0	0.00	154.50	4	844	0.47%
2023/12/11	1	156.50	0	0.00	156.00	1	866	0.12%
2023/12/08	2	159.00	0	0.00	156.00	2	877	0.23%
2023/12/07	0	157.50	0	0.00	158.50	0	880	0.00%
2023/12/05	0	0.00	5	156.70	157.50	-5	909	-0.55%
2023/12/01	2	160.75	6	160.00	161.50	-4	912	-0.44%
2023/11/29	1	161.00	0	0.00	161.00	1	913	0.11%
2023/11/28	5	159.80	2.2	160.00	160.50	2.8	910	0.31%
2023/11/27	0	0.00	0	157.50	158.50	0	908	0.00%
2023/11/24	1	160.50	0.2	159.00	158.00	0.8	902	0.09%
2023/11/21	1	158.50	1	158.50	157.50	0	894	0.00%
2023/11/20	0	0.00	1.1	157.82	157.00	-1.1	894	-0.12%
2023/11/17	0	0.00	1.1	157.00	157.00	-1.1	897	-0.12%
2023/11/16	0	0.00	1	156.50	157.00	-1	901	-0.11%
2023/11/15	0	0.00	1	155.50	153.50	-1	899	-0.11%
2023/11/13	1.1	156.93	4.1	157.23	156.50	-3	899	-0.34%
2023/11/10	2	157.00	2	156.50	156.00	0	897	0.00%
2023/11/09	3.2	155.66	2	156.25	157.50	1.2	888	0.14%
2023/11/08	4.1	156.39	13	156.04	156.50	-8.9	871	-1.02%
2023/11/07	8	153.69	6	152.00	152.00	2	858	0.23%
2023/11/06	0	0.00	5	151.00	152.50	-5	855	-0.58%
2023/11/03	2	147.50	4.1	148.25	148.00	-2	865	-0.24%
2023/11/02	3	146.34	2.2	145.45	147.00	0.8	903	0.09%
2023/11/01	1	141.50	1.2	142.42	142.00	-0.2	890	-0.02%
2023/10/31	1.4	138.68	1.2	138.60	138.00	0.2	895	0.02%
2023/10/30	1	143.50	2	143.00	142.50	-1	901	-0.11%
2023/10/27	1	149.50	1	147.00	147.00	0	906	0.00%
2023/10/26	2	152.25	1	152.50	151.50	1	911	0.11%
2023/10/24	0	0.00	2	151.50	152.00	-2	980	-0.20%
2023/10/20	1	150.00	0	0.00	149.50	1	1,007	0.10%
2023/10/19	1	151.58	2	152.50	153.00	-1	1,021	-0.09%
2023/10/18	2	151.25	2	152.25	152.00	0	1,035	0.00%
2023/10/17	7	154.00	0	0.00	154.00	7	1,039	0.67%
2023/10/16	1	155.00	1.1	154.94	153.00	-0.1	1,047	-0.01%
2023/10/13	0.1	155.00	1	154.46	154.00	-1	1,056	-0.09%
2023/10/12	3	152.67	1	152.51	154.50	2	1,074	0.19%
2023/10/11	4	154.00	3.1	153.46	151.00	1	1,081	0.09%
2023/10/06	2.1	158.71	2.3	158.17	158.00	-0.2	1,065	-0.02%
2023/10/05	8.1	162.25	9.2	160.97	158.00	-1.1	1,054	-0.11%
2023/10/04	5.1	156.42	3.1	155.24	158.00	2	979	0.20%
2023/10/03	0.1	153.50	1	153.50	153.00	-0.9	939	-0.10%
2023/10/02	4	153.25	1	153.00	153.50	3	984	0.30%
2023/09/26	0.1	148.50	0	0.00	149.00	0.1	1,084	0.01%
2023/09/22	0	0.00	1	149.50	149.00	-1	1,146	-0.09%
2023/09/21	2	148.50	1.3	149.77	147.50	0.7	1,159	0.06%
2023/09/18	0	0.00	1	148.50	149.50	-1	1,220	-0.08%
2023/09/15	1.2	149.00	0	0.00	149.50	1.2	1,271	0.09%
2023/09/14	1.1	152.56	1	153.00	152.50	0.1	1,339	0.01%
2023/09/13	4.3	152.21	3	153.17	153.50	1.3	1,438	0.09%
2023/09/12	1	151.50	1.1	150.64	150.50	-0.1	1,471	-0.01%
2023/09/11	0	149.00	1	149.00	149.00	-1	1,520	-0.06%
2023/09/08	5	153.50	5.1	152.48	150.00	-0.1	1,575	-0.01%
2023/09/07	1	149.50	0	0.00	149.50	1	1,710	0.06%
2023/09/06	1.1	148.15	1	149.50	148.50	0.1	1,924	0.01%
2023/09/05	0	147.00	0	0.00	147.50	0	2,088	0.00%
2023/09/04	2.1	143.59	1	145.00	146.50	1.1	2,091	0.05%
2023/09/01	0.1	143.88	0	0.00	143.50	0.1	2,093	0.01%
2023/08/29	0.1	139.00	1	140.01	140.00	-0.9	2,141	-0.04%
2023/08/24	0	142.50	0	0.00	143.50	0	2,172	0.00%
2023/08/22	0.1	146.00	0	0.00	146.50	0.1	2,190	0.00%
2023/08/17	0	147.00	2	148.00	148.50	-2	2,195	-0.09%
2023/08/15	0	0.00	0	144.00	147.00	0	2,208	0.00%
2023/08/14	0	143.50	1.1	145.39	143.50	-1.1	2,216	-0.05%
2023/08/11	3	149.50	1	147.50	147.00	2	2,211	0.09%
2023/08/10	3	147.67	9	148.61	148.50	-6	2,203	-0.27%
2023/08/09	4.5	148.01	3	147.00	147.00	1.5	2,195	0.07%
2023/08/08	7	151.36	0	0.00	150.00	7	2,175	0.32%
2023/08/07	1	157.03	1	156.00	156.50	0	2,140	0.00%
2023/08/04	0.1	156.50	0	0.00	155.50	0.1	2,147	0.00%
2023/08/02	2	156.00	0.8	154.25	153.00	1.2	2,161	0.06%
2023/08/01	2	158.25	1	161.00	158.00	1	2,141	0.05%
2023/07/31	1	158.00	11	159.18	158.00	-10	2,123	-0.47%
2023/07/28	3.2	158.87	3	159.00	158.50	0.2	2,109	0.01%
2023/07/27	2	156.75	1	156.50	158.50	1	2,078	0.05%
2023/07/26	1	156.97	2	155.75	154.50	-1	2,048	-0.05%
2023/07/25	0.1	155.00	2	156.50	155.50	-1.9	2,037	-0.10%
2023/07/24	3	151.17	0	0.00	153.00	3	2,022	0.15%
2023/07/19	1	161.49	2	157.50	156.50	-1	1,990	-0.05%
2023/07/18	2.6	161.48	0	0.00	160.50	2.6	1,993	0.13%
2023/07/17	2.1	164.75	1.2	164.00	163.50	0.9	1,985	0.04%
2023/07/14	2	164.01	2.1	165.26	164.50	-0.1	1,971	0.00%
2023/07/13	0	0.00	1.2	162.92	162.00	-1.2	1,963	-0.06%
2023/07/12	0	162.00	0	0.00	161.00	0	1,955	0.00%
2023/07/11	2	162.00	2.1	162.58	162.50	-0.1	1,959	-0.01%
2023/07/10	6.1	160.84	12	162.00	161.50	-5.9	1,959	-0.30%
2023/07/07	5.9	162.13	17	162.44	160.50	-11.1	1,987	-0.56%
2023/07/06	5	169.20	10.2	168.99	167.50	-5.2	1,943	-0.27%
2023/07/05	11.2	169.19	7	169.14	168.50	4.2	1,926	0.22%
2023/07/04	13.1	170.26	5	168.10	167.00	8.1	1,906	0.42%
2023/07/03	2	170.25	3.3	170.23	169.00	-1.2	1,845	-0.07%
2023/06/30	2	166.52	2	168.00	166.50	0	1,822	0.00%
2023/06/29	5.1	165.02	1.2	165.33	167.00	3.9	1,815	0.21%
2023/06/28	2	164.75	2	164.75	164.00	0	1,814	0.00%
2023/06/27	4	166.50	26	165.56	165.00	-22	1,834	-1.20%
2023/06/26	3	167.83	2.5	167.20	167.00	0.5	1,857	0.03%
2023/06/21	16.1	170.29	7.1	170.51	169.50	9	1,870	0.48%
2023/06/20	16.1	168.44	10.5	168.26	167.50	5.6	1,874	0.30%
2023/06/19	13.2	173.34	11	174.73	175.50	2.2	1,807	0.12%
2023/06/16	5.1	169.77	5	166.70	167.00	0.1	1,705	0.00%
2023/06/15	7.1	171.11	8	170.19	171.00	-0.9	1,657	-0.05%
2023/06/14	7	174.86	8.1	174.00	172.50	-1.1	1,612	-0.07%
2023/06/13	26	172.27	28.2	172.90	174.00	-2.1	1,567	-0.14%
2023/06/12	76.1	167.53	60	168.04	167.00	16	1,420	1.13%
2023/06/09	26	159.19	43.5	158.93	161.00	-17.5	1,220	-1.43%
2023/06/08	1	149.00	1	150.00	148.50	0	1,064	0.00%
2023/06/07	2.1	148.80	0	0.00	149.00	2.1	1,086	0.19%
2023/06/06	4	148.38	3	148.33	147.50	1	1,110	0.09%
2023/06/05	0	0.00	1	150.00	149.50	-1	1,115	-0.09%
2023/06/02	2.5	150.20	6.1	150.34	149.50	-3.6	1,164	-0.31%
2023/06/01	2	149.50	0	149.00	148.00	2	1,149	0.17%
2023/05/31	1	147.50	1	148.00	146.50	0	1,144	0.00%
2023/05/30	1	147.50	1.1	147.00	147.00	-0.1	1,139	-0.01%
2023/05/29	1.1	146.52	2.1	145.73	146.00	-1	1,135	-0.09%
2023/05/26	0.1	144.50	1.3	145.77	143.00	-1.3	1,131	-0.11%
2023/05/25	1.2	144.58	0	0.00	144.00	1.2	1,131	0.11%
2023/05/24	0	0.00	2	144.25	143.50	-2	1,141	-0.18%
2023/05/23	0	145.50	1	144.50	144.00	-1	1,150	-0.08%
2023/05/22	1	143.00	2	143.50	143.00	-1	1,157	-0.09%
2023/05/19	6	143.67	5	144.20	142.00	1	1,173	0.09%
2023/05/18	1	142.03	1.1	143.50	144.00	-0.1	1,181	-0.01%
2023/05/17	0.1	140.50	0	0.00	140.50	0.1	1,195	0.01%
2023/05/16	0	141.50	1	141.50	140.50	-1	1,202	-0.08%
2023/05/15	0	0.00	0.1	142.50	141.00	-0.1	1,210	-0.01%
2023/05/12	0	0.00	0	141.50	141.00	0	1,225	0.00%
2023/05/10	3	143.00	1	142.00	142.00	2	1,263	0.16%
2023/05/09	4	142.00	1.3	142.18	141.50	2.7	1,269	0.22%
2023/05/08	2	139.50	1	139.00	138.50	1	1,282	0.08%
2023/05/05	0	0.00	0	139.50	139.50	0	1,349	0.00%
2023/05/04	0	0.00	1	138.00	138.50	-1	1,393	-0.07%
2023/05/03	2.1	138.78	0	140.00	138.50	2.1	1,438	0.14%
2023/05/02	4	136.88	6	138.50	138.50	-2	1,515	-0.13%
2023/04/28	1	136.50	0.1	143.15	137.00	0.9	1,550	0.06%
2023/04/27	0	136.00	1	135.50	134.50	-1	1,551	-0.06%
2023/04/26	1	132.50	1	132.04	135.00	0	1,552	0.00%
2023/04/25	3.1	134.67	10	133.10	133.00	-6.9	1,547	-0.45%
2023/04/24	1	138.51	1	139.52	139.00	0	1,532	0.00%
2023/04/21	0.2	140.55	0	0.00	139.00	0.2	1,536	0.01%
2023/04/20	0	142.75	0	0.00	142.50	0	1,539	0.00%
2023/04/19	4	143.25	0	0.00	143.00	4	1,556	0.26%
2023/04/18	2	145.75	0	0.00	145.00	2	1,556	0.13%
2023/04/17	0	0.00	1	146.50	147.50	-1	1,561	-0.06%
2023/04/14	1	146.50	2	147.00	146.50	-1	1,569	-0.06%
2023/04/13	2	145.50	1	146.00	145.00	1	1,577	0.06%
2023/04/12	3.2	145.46	4.5	147.00	147.50	-1.3	1,598	-0.08%
2023/04/11	2.4	144.09	0.2	144.50	144.50	2.3	1,602	0.14%
2023/04/10	1.2	143.00	0	0.00	142.50	1.2	1,632	0.07%
2023/04/07	2	144.00	0	0.00	144.00	2	1,632	0.12%
2023/04/06	0	0.00	1	142.00	142.50	-1	1,627	-0.06%
2023/03/31	3	143.00	0	145.33	142.50	3	1,642	0.18%
2023/03/30	3	142.83	2	142.25	142.00	1	1,643	0.06%
2023/03/29	0	0.00	2	142.51	143.50	-2	1,652	-0.12%
2023/03/28	15	140.97	15.4	142.05	141.50	-0.4	1,664	-0.02%
2023/03/27	6	143.75	4	143.88	144.00	2	1,639	0.12%
2023/03/24	1	149.00	5	147.40	148.00	-4	1,622	-0.25%
2023/03/23	10	144.20	30	143.30	146.00	-20	1,631	-1.23%
2023/03/22	4	148.75	2	148.50	148.00	2	1,658	0.12%
2023/03/21	5	147.50	2	146.75	146.50	3	1,698	0.18%
2023/03/20	0	0.00	0	148.00	147.00	0	1,796	0.00%
2023/03/17	1	146.00	1	146.54	146.00	0	1,862	0.00%
2023/03/16	6.1	144.91	3	143.33	143.50	3.1	1,878	0.16%
2023/03/15	1	147.00	2.1	147.79	146.50	-1.1	1,891	-0.06%
2023/03/14	1.1	145.59	3	145.17	145.00	-1.9	1,903	-0.10%
2023/03/13	2.1	147.29	2	147.25	148.00	0.1	1,932	0.01%
2023/03/10	11.3	151.16	2	149.50	149.50	9.3	1,985	0.47%
2023/03/09	19.1	154.45	1	154.00	154.00	18.1	1,996	0.91%
2023/03/08	14	157.54	4	158.13	157.50	10	2,003	0.50%
2023/03/07	8.2	160.27	14	159.57	159.00	-5.8	2,009	-0.29%
2023/03/06	3	155.00	7	155.14	155.50	-4	1,987	-0.20%
2023/03/03	2	153.50	2	154.50	153.00	0	2,006	0.00%
2023/03/02	4	154.50	0	155.00	154.50	4	2,041	0.20%
2023/03/01	0	0.00	2	152.75	153.50	-2	2,072	-0.10%
2023/02/24	5	155.70	3	154.33	153.50	2	2,105	0.10%
2023/02/23	1	156.00	1	156.50	156.50	0	2,148	0.00%
2023/02/22	8	156.44	4	155.13	155.00	4	2,276	0.18%
2023/02/21	2	159.50	3	159.00	159.00	-1	2,384	-0.04%
2023/02/20	5	157.70	10	158.85	158.50	-5	2,453	-0.20%
2023/02/17	10	156.70	1	158.50	156.50	9	2,516	0.36%
2023/02/16	0	0.00	10	158.40	158.50	-10	2,595	-0.39%
2023/02/15	4	156.75	1	158.00	155.50	3	2,749	0.11%
2023/02/14	1	156.00	1	155.04	155.00	0	2,910	0.00%
2023/02/13	3	155.33	2	155.00	155.00	1	2,964	0.03%
2023/02/10	10	157.15	0	154.50	154.50	10	2,979	0.33%
2023/02/09	4	158.88	2	159.00	158.00	2	2,982	0.07%
2023/02/08	8	157.88	7.3	158.73	158.50	0.7	2,972	0.02%
2023/02/07	4	157.50	4.6	159.00	158.50	-0.6	2,968	-0.02%
2023/02/06	22	160.07	21	160.12	158.00	1	3,001	0.03%
2023/02/03	10.1	159.88	10.1	159.76	160.50	0	3,011	0.00%
2023/02/02	13.3	155.92	18	156.78	157.00	-4.7	2,963	-0.16%
2023/02/01	5	154.70	4	155.13	156.00	1	2,941	0.03%
2023/01/31	15	155.80	11	154.23	154.50	4	2,923	0.14%
2023/01/30	4	148.38	5	149.40	150.00	-1	2,889	-0.03%
2023/01/17	0	0.00	3	143.33	143.50	-3	2,881	-0.10%
2023/01/16	0	0.00	1	142.00	142.00	-1	2,897	-0.03%
2023/01/13	3	143.00	0	0.00	141.50	3	2,927	0.10%
2023/01/11	1	143.50	2	143.75	143.00	-1	2,997	-0.03%
2023/01/10	3	144.17	3	144.83	143.00	0	3,038	0.00%
2023/01/09	14	143.61	14	144.14	144.00	0	3,079	0.00%
2023/01/06	2	143.50	0	0.00	143.50	2	3,152	0.06%
2023/01/05	0.1	143.00	1	142.50	142.00	-1	3,218	-0.03%
2023/01/04	2	144.00	1	142.00	142.00	1	3,259	0.03%
2023/01/03	5	145.20	4	144.75	144.50	1	3,316	0.03%
2022/12/30	4.1	145.12	7	144.86	144.50	-2.9	3,348	-0.09%
2022/12/29	1.2	138.13	0	0.00	140.50	1.2	3,394	0.04%
2022/12/28	7.1	144.05	2	141.50	142.50	5.1	3,414	0.15%
2022/12/27	3	149.83	4	150.63	149.50	-1	3,470	-0.03%
2022/12/26	3	148.17	3.2	148.66	147.50	-0.2	3,520	0.00%
2022/12/23	18	149.75	16	149.72	149.50	2	3,594	0.06%
2022/12/22	5	148.40	7	149.57	152.00	-2	3,687	-0.06%
2022/12/21	6	149.00	6	145.42	145.50	0	3,799	0.00%
2022/12/20	1	148.50	2.1	150.41	147.50	-1.1	3,881	-0.03%
2022/12/19	1	158.00	1	156.99	154.00	0	3,924	0.00%
2022/12/16	16	159.63	15	158.83	157.50	1	4,009	0.02%
2022/12/15	10	163.10	11	162.95	161.50	-1	4,035	-0.02%
2022/12/14	24	163.54	20	163.08	161.50	4	4,039	0.10%
2022/12/13	17	160.94	14	161.89	161.50	3	4,078	0.07%
2022/12/12	20	161.53	21.2	162.22	161.50	-1.2	4,189	-0.03%
2022/12/09	7	159.64	10.1	159.86	157.50	-3.1	4,154	-0.07%
2022/12/08	1	157.50	0	0.00	158.00	1	4,230	0.02%
2022/12/07	2	154.75	1	156.50	152.00	1	4,336	0.02%
2022/12/06	4	159.75	4	159.13	157.50	0	4,560	0.00%
2022/12/05	8.2	161.14	3	161.17	161.00	5.2	4,679	0.11%
2022/12/02	5.1	160.21	6	160.33	160.50	-0.9	4,656	-0.02%
2022/12/01	6.2	157.40	10	157.15	156.00	-3.8	4,606	-0.08%
2022/11/30	2	156.00	4	155.75	155.50	-2	4,587	-0.04%
2022/11/29	3	153.83	0	0.00	153.50	3	4,573	0.07%
2022/11/28	15	155.87	15	156.07	156.00	0	4,577	0.00%
2022/11/25	2	155.50	5	156.00	154.00	-3	4,636	-0.06%
2022/11/24	21	156.55	23	155.48	154.00	-2	4,728	-0.04%
2022/11/23	16	154.31	17	153.59	153.50	-1	4,720	-0.02%
2022/11/22	5	151.80	4	151.25	152.50	1	4,731	0.02%
2022/11/21	12	153.92	3	153.17	152.00	9	4,754	0.19%
2022/11/18	20	157.25	26	156.00	155.00	-6	4,805	-0.13%
2022/11/17	8.2	150.76	12	152.17	153.50	-3.8	4,759	-0.08%
2022/11/16	8	142.38	11	144.14	145.50	-3	4,683	-0.06%
2022/11/15	13	140.88	7	141.64	143.00	6	4,668	0.13%
2022/11/14	11	143.82	9	143.11	145.00	2	4,653	0.04%
2022/11/11	25	145.54	22	149.82	143.00	3	4,581	0.07%
2022/11/10	43.1	158.27	42	158.06	149.50	1.1	4,423	0.02%
2022/11/09	25	157.96	20	157.83	156.50	5	4,272	0.12%
2022/11/08	1	157.50	1	157.00	157.00	0	4,235	0.00%
2022/11/07	2	156.25	3	156.00	155.00	-1	4,268	-0.02%
2022/11/04	1	154.00	2	154.75	155.50	-1	4,440	-0.02%
2022/11/03	2	154.25	2	154.50	155.00	0	4,460	0.00%
2022/11/02	15	152.57	14	154.25	154.50	1	4,608	0.02%
2022/11/01	3	149.17	4	151.63	152.00	-1	4,708	-0.02%
2022/10/31	4	145.38	5	144.90	146.00	-1	4,686	-0.02%
2022/10/28	6	142.33	5	143.40	140.50	1	4,707	0.02%
2022/10/27	3	145.17	3	144.67	146.00	0	4,721	0.00%
2022/10/26	7	138.64	10	139.10	140.50	-3	4,732	-0.06%
2022/10/25	5	145.10	5	144.20	142.50	0	4,700	0.00%
2022/10/24	5	149.70	5	147.00	147.00	0	4,710	0.00%
2022/10/21	4	147.50	4	147.63	147.00	0	4,803	0.00%
2022/10/20	9	151.11	8.1	151.44	151.00	0.9	4,895	0.02%
2022/10/19	4	154.63	5	154.40	153.50	-1	4,870	-0.02%
2022/10/18	15	152.03	15	153.63	152.50	0	4,886	0.00%
2022/10/17	17	150.32	13	149.68	152.50	4	4,892	0.08%
2022/10/14	19	155.84	19.1	155.30	151.00	-0.1	4,894	0.00%
2022/10/13	14	160.96	16	155.75	153.50	-2	4,892	-0.04%
2022/10/12	12	166.08	11	166.91	165.50	1	4,911	0.02%
2022/10/11	18	173.44	16	171.22	168.00	2	5,023	0.04%
2022/10/07	25	175.48	25	175.90	175.50	0	5,098	0.00%
2022/10/06	20	174.43	26.1	174.62	176.00	-6.1	5,171	-0.12%
2022/10/05	16.1	173.63	17	172.50	169.00	-0.9	5,316	-0.02%
2022/10/04	20	175.68	18	175.08	173.50	2	5,496	0.04%
2022/10/03	6	169.42	8	170.06	171.00	-2	5,563	-0.04%
2022/09/30	8	163.63	5	165.10	166.50	3	5,865	0.05%
2022/09/29	30	169.27	34	168.25	168.00	-4	5,992	-0.07%
2022/09/28	41.2	166.14	41.5	165.47	159.50	-0.3	5,920	0.00%
2022/09/27	45	168.97	42	165.80	165.50	3	5,818	0.05%
2022/09/26	17	171.65	26.1	169.86	166.00	-9.1	5,764	-0.16%
2022/09/23	32	180.61	25	176.64	173.00	7	5,737	0.12%
2022/09/22	9	178.39	8	181.69	181.00	1	5,659	0.02%
2022/09/21	4	175.88	6	176.08	178.00	-2	5,601	-0.04%
2022/09/20	34	179.69	31	178.89	178.00	3	5,585	0.05%
2022/09/19	38	176.80	51	176.94	179.50	-13	5,479	-0.24%
2022/09/16	20	172.03	14	173.11	172.50	6	5,348	0.11%
2022/09/15	50.3	175.04	44	175.43	172.00	6.2	5,335	0.12%
2022/09/14	53	179.70	54	177.92	181.50	-1	5,220	-0.02%
2022/09/13	58	176.60	65.1	176.63	177.00	-7	5,125	-0.14%
2022/09/12	11.5	166.28	22.1	167.46	167.00	-10.6	4,977	-0.21%
2022/09/08	3	158.67	8	158.63	158.00	-5	4,894	-0.10%
2022/09/07	7	157.07	9	155.01	158.00	-2	4,884	-0.04%
2022/09/06	2.1	155.48	6	155.33	155.00	-3.9	4,881	-0.08%
2022/09/05	1	155.00	2.2	157.24	156.50	-1.2	4,868	-0.02%
2022/09/02	7	162.00	11	160.77	159.00	-4	4,847	-0.08%
2022/09/01	30.1	164.31	15	164.00	160.00	15.1	4,838	0.31%
2022/08/31	50.1	164.83	47.1	164.56	166.00	3.1	4,761	0.06%
2022/08/30	10.5	158.25	12	159.88	160.50	-1.5	4,645	-0.03%
2022/08/29	6.1	157.02	7	157.36	157.00	-0.9	4,616	-0.02%
2022/08/26	10.2	160.36	13	159.04	157.50	-2.9	4,581	-0.06%
2022/08/25	15	161.53	17	161.91	162.00	-2	4,551	-0.04%
2022/08/24	30	158.40	20	155.63	154.00	10	4,485	0.22%
2022/08/23	19	152.26	26	153.31	153.50	-7	4,402	-0.16%
2022/08/22	42	152.44	43	151.30	148.50	-1	4,371	-0.02%
2022/08/19	13.1	154.62	7	154.71	154.50	6	4,350	0.14%
2022/08/18	9	147.00	8	148.00	148.50	1	4,297	0.02%
2022/08/17	1	146.00	1	145.50	146.00	0	4,302	0.00%
2022/08/16	8	147.75	8	147.69	146.50	0	4,301	0.00%
2022/08/15	14	147.54	14	147.32	148.00	0	4,279	0.00%
2022/08/12	13.2	146.47	11	146.50	148.00	2.2	4,306	0.05%
2022/08/11	52	152.13	55	149.35	145.50	-3	4,257	-0.07%
2022/08/10	7	159.71	9	158.61	157.00	-2	4,070	-0.05%
2022/08/09	54	163.11	68.1	163.22	160.00	-14.1	4,052	-0.35%
2022/08/08	63	162.44	49	161.52	163.50	14	3,884	0.36%
2022/08/05	9	153.11	12	153.75	155.00	-3	3,739	-0.08%
2022/08/04	12	150.83	17	150.91	151.00	-5	3,714	-0.13%
2022/08/03	15	152.07	13	150.23	149.50	2	3,674	0.05%
2022/08/02	11	152.00	7	152.86	154.00	4	3,640	0.11%
2022/08/01	23	150.39	22	149.68	152.50	1	3,604	0.03%
2022/07/29	10	152.85	9	151.72	151.50	1	3,587	0.03%
2022/07/28	31	150.98	47	150.27	149.50	-16	3,544	-0.45%
2022/07/27	46.1	155.95	16	155.94	156.50	30.1	3,435	0.88%
2022/07/26	6	147.92	14	146.89	147.00	-8	3,316	-0.24%
2022/07/25	30	149.22	20.2	149.65	151.00	9.8	3,297	0.30%
2022/07/22	11	146.09	14	145.54	145.50	-3	3,239	-0.09%
2022/07/21	2.2	146.91	8	146.75	149.00	-5.8	3,191	-0.18%
2022/07/20	20	150.20	27	148.35	150.50	-7	3,130	-0.22%
2022/07/19	36	145.82	33	146.11	146.00	3	3,039	0.10%
2022/07/18	34	146.72	43	146.72	151.00	-9	2,947	-0.31%
2022/07/15	68	150.93	70	149.69	148.00	-2	2,779	-0.07%
2022/07/14	39	155.62	33	155.35	156.50	6	2,634	0.23%
2022/07/13	100	156.86	94	155.61	153.50	6	2,511	0.24%
2022/07/12	71	150.94	79	150.88	151.00	-8	2,290	-0.35%
2022/07/11	45	149.61	46.1	150.38	150.00	-1.1	2,051	-0.05%
2022/07/08	123	147.98	105	148.07	147.00	18	1,886	0.96%	大買/大賣/
2022/07/07	38	137.01	38	138.28	141.00	0	1,525	0.00%
2022/07/06	3	123.83	10	125.80	128.50	-7	1,323	-0.53%
2022/07/05	6	127.00	4	126.63	126.50	2	1,293	0.15%
2022/07/04	26	128.94	29	127.98	128.50	-3	1,267	-0.24%
2022/07/01	15	127.43	9.1	127.70	125.00	5.9	1,241	0.48%
2022/06/30	12	127.92	13	126.31	126.00	-1	1,203	-0.08%
2022/06/29	10	128.90	13	130.00	130.00	-3	1,187	-0.25%
2022/06/28	8	133.13	10	130.90	130.50	-2	1,196	-0.17%
2022/06/27	6	130.17	9	131.67	132.50	-3	1,231	-0.24%
2022/06/24	9	132.44	7.1	131.44	130.00	2	1,232	0.16%
2022/06/23	23	130.20	24	131.46	131.50	-1	1,194	-0.08%
2022/06/22	3	124.17	7	125.93	127.00	-4	1,138	-0.35%
2022/06/21	9	121.67	17	122.74	125.50	-8	1,112	-0.72%
2022/06/20	28	127.95	25.1	126.51	121.50	3	1,071	0.28%
2022/06/17	16.1	133.15	24	133.00	134.50	-8	961	-0.83%
2022/06/16	10	133.40	6	128.75	128.00	4	894	0.45%
2022/06/15	4	132.00	6	132.17	131.00	-2	875	-0.23%
2022/06/14	4	129.50	2	129.25	131.00	2	861	0.23%
2022/06/13	1	128.01	1	128.50	128.50	0	855	0.00%
2022/06/10	3	130.50	3	131.67	132.00	0	852	0.00%
2022/06/09	6	129.67	16	129.97	130.50	-10	832	-1.20%
2022/06/08	2	128.00	3	127.17	126.00	-1	810	-0.12%
2022/06/07	2	127.50	5	128.00	127.00	-3	803	-0.37%
2022/06/06	9	126.22	1	125.50	125.50	8	793	1.01%
2022/06/02	13	131.31	37	132.15	131.00	-24	790	-3.04%
2022/06/01	5	129.80	10	130.00	129.50	-5	765	-0.65%
2022/05/31	3	126.17	5	126.60	126.00	-2	719	-0.28%
2022/05/30	11	126.59	14	126.57	127.00	-3	711	-0.42%
2022/05/27	34	125.91	46	126.51	125.00	-12	694	-1.73%
2022/05/26	6	121.75	3	121.67	121.50	3	648	0.46%
2022/05/25	52	122.65	56.3	122.74	120.50	-4.3	636	-0.68%
2022/05/24	2	119.75	4	118.38	117.50	-2	608	-0.33%
2022/05/23	5.1	116.74	5	116.60	117.50	0.1	593	0.02%
2022/05/20	103	118.82	109	119.33	117.00	-6	585	-1.02%	大買/大賣/
2022/05/19	3	114.17	1	111.00	114.50	2	531	0.38%
2022/05/18	6	113.83	8	114.38	114.00	-2	527	-0.38%
2022/05/17	2	111.50	1	112.50	113.50	1	519	0.19%
2022/05/16	0	0.00	1	110.50	107.50	-1	510	-0.20%
2022/05/13	1	108.50	3	108.83	110.00	-2	510	-0.39%
2022/05/12	1	106.50	2	106.50	105.00	-1	511	-0.20%
2022/05/11	2	105.25	2	106.00	106.50	0	513	0.00%
2022/05/10	2	102.25	2	102.00	103.00	0	510	0.00%
2022/05/09	1	103.00	0	0.00	103.00	1	505	0.20%
2022/05/06	1	105.00	1	105.50	106.00	0	506	0.00%
2022/05/05	0	110.00	1.1	110.00	108.50	-1.1	511	-0.22%
2022/05/04	1	107.00	0.1	107.13	108.00	0.9	511	0.18%
2022/05/03	1	102.00	0	0.00	102.50	1	508	0.20%
2022/04/29	3.1	105.35	1	105.50	104.00	2.1	507	0.41%
2022/04/28	1.1	105.09	1	105.50	104.50	0.1	513	0.02%
2022/04/27	2.1	102.56	2	103.00	103.00	0.1	514	0.01%
2022/04/25	1	108.00	1	109.00	108.00	0	511	0.00%
2022/04/22	1	113.00	1	113.50	112.50	0	507	0.00%
2022/04/21	1	114.50	1	115.00	114.50	0	516	0.00%
2022/04/20	1	114.00	1	113.50	115.00	0	532	0.00%
2022/04/19	1	114.00	0	0.00	113.50	1	536	0.19%
2022/04/18	1.1	113.10	1	114.00	113.50	0.1	556	0.01%
2022/04/13	5	117.70	1	117.00	117.50	4	591	0.68%
2022/04/12	2	116.25	2	115.50	116.50	0	606	0.00%
2022/04/11	3	117.17	1	117.02	117.00	2	605	0.32%
2022/04/07	14.1	124.44	11.3	125.25	122.50	2.8	601	0.47%
2022/04/06	1	123.00	1	123.00	122.50	0	587	0.00%
2022/04/01	1	124.50	4	124.63	124.50	-3	640	-0.47%
2022/03/31	5	124.40	8.1	126.87	123.50	-3.1	707	-0.43%
2022/03/30	20	129.50	13	128.38	128.50	7	704	0.99%
2022/03/29	5.1	124.31	3	123.83	125.00	2.1	676	0.31%
2022/03/28	4	117.00	0	0.00	117.00	4	665	0.60%
2022/03/23	3	119.00	0	0.00	119.00	3	745	0.40%
2022/03/21	0	0.00	4	119.00	118.50	-4	804	-0.50%
2022/03/18	0	0.00	0	119.00	117.50	0	814	0.00%
2022/03/17	0	0.00	2	116.75	119.00	-2	834	-0.24%
2022/03/15	1	114.00	0	0.00	113.50	1	843	0.12%
2022/03/10	0	0.00	0	121.00	119.00	0	886	0.00%
2022/03/08	0	0.00	1.1	116.78	113.50	-1.1	890	-0.12%
2022/03/07	1	120.50	1	119.50	119.00	0	887	0.00%
2022/03/04	1	125.00	1	125.50	124.00	0	910	0.00%
2022/03/02	0	0.00	12	124.00	126.00	-12	938	-1.28%
2022/02/25	7	125.43	0	125.00	124.00	7	946	0.74%
2022/02/24	3	126.00	0	0.00	123.50	3	958	0.31%
2022/02/23	0	0.00	1	127.00	128.50	-1	960	-0.10%
2022/02/22	1	123.50	0	0.00	123.50	1	965	0.10%
2022/02/21	2	127.00	0	0.00	127.50	2	970	0.21%
2022/02/18	1	124.00	0	0.00	125.50	1	993	0.10%
2022/02/17	0	0.00	1	126.50	126.00	-1	1,021	-0.10%
2022/02/15	1	127.00	0	0.00	126.00	1	1,158	0.09%
2022/02/14	3	127.50	1	126.50	127.50	2	1,200	0.17%
2022/02/11	1	129.53	0	0.00	130.00	1	1,241	0.08%
2022/02/10	1	131.00	0	0.00	132.00	1	1,251	0.08%
2022/02/09	0	0.00	20	130.75	132.50	-20	1,274	-1.57%
2022/02/08	0	0.00	1	128.50	130.50	-1	1,295	-0.08%
2022/01/24	10	122.50	2	122.00	125.50	8	1,375	0.58%
2022/01/21	0	0.00	16	127.28	126.00	-16	1,395	-1.15%
2022/01/20	2	130.00	2	130.25	130.00	0	1,425	0.00%
2022/01/19	0	0.00	1	130.00	130.00	-1	1,462	-0.07%
2022/01/18	0	0.00	1	131.50	131.50	-1	1,526	-0.07%
2022/01/14	3	128.67	2	129.50	130.00	1	1,598	0.06%
2022/01/13	3.3	132.53	22	132.27	131.00	-18.7	1,599	-1.17%
2022/01/12	7	135.07	4	136.00	135.50	3	1,620	0.19%
2022/01/11	24	138.85	11	136.18	136.00	13	1,656	0.79%
2022/01/10	3	137.67	4.1	139.47	139.00	-1.1	1,640	-0.07%
2022/01/07	6	137.17	4	136.75	138.50	2	1,638	0.12%
2022/01/06	2.1	139.52	2	140.50	140.50	0.1	1,622	0.01%
2022/01/05	3	141.17	1	141.50	142.50	2	1,609	0.12%
2022/01/04	1	140.45	2	140.50	140.50	-1	1,600	-0.06%
2022/01/03	0	0.00	2	141.25	140.50	-2	1,598	-0.13%
2021/12/30	1	139.50	2	140.25	140.00	-1	1,592	-0.06%
2021/12/29	5	139.20	7	140.14	141.00	-2	1,589	-0.13%
2021/12/28	27	143.37	10	144.10	140.50	17	1,578	1.08%
2021/12/27	11	143.59	14	143.39	142.50	-3	1,527	-0.20%
2021/12/24	10	139.20	8	138.94	138.00	2	1,461	0.14%
2021/12/23	9	142.89	6	138.42	137.50	3	1,444	0.21%
2021/12/22	4	140.38	1.1	141.89	140.00	2.9	1,422	0.21%
2021/12/21	6	139.50	7	140.00	140.00	-1	1,415	-0.07%
2021/12/20	9.1	141.14	5	140.40	141.00	4.1	1,382	0.30%
2021/12/16	2	137.00	5	138.50	141.00	-3	1,423	-0.21%
2021/12/15	3	133.00	4	135.13	133.00	-1	1,378	-0.07%
2021/12/14	3	132.83	4	133.25	134.00	-1	1,371	-0.07%
2021/12/13	10	135.20	10	134.35	134.00	0	1,364	0.00%
2021/12/08	3	135.50	12	137.38	137.00	-9	1,335	-0.67%
2021/12/07	1	131.50	1	132.50	132.00	0	1,310	0.00%
2021/12/06	2	128.00	2	129.00	129.00	0	1,314	0.00%
2021/12/03	0	0.00	1	132.00	132.50	-1	1,313	-0.08%
2021/12/01	1	133.00	0	0.00	133.00	1	1,311	0.08%
2021/11/30	14	134.18	10	135.90	134.00	4	1,310	0.30%
2021/11/29	2	130.00	0	0.00	129.50	2	1,282	0.16%
2021/11/26	10	126.50	3.1	127.81	126.00	6.9	1,269	0.55%
2021/11/24	0	0.00	1.1	130.09	132.00	-1.1	1,256	-0.09%
2021/11/23	0	0.00	2	131.25	129.50	-2	1,253	-0.16%
2021/11/19	0	0.00	3	135.67	133.50	-3	1,248	-0.24%
2021/11/18	4	135.00	7	135.07	134.50	-3	1,247	-0.24%
2021/11/17	2	135.50	3	135.84	136.00	-1	1,240	-0.08%
2021/11/16	14	141.82	19.2	140.57	138.50	-5.2	1,219	-0.43%
2021/11/15	19.1	141.10	11	141.18	141.50	8.1	1,189	0.68%
2021/11/12	28.2	140.98	25	139.82	136.50	3.2	1,154	0.28%
2021/11/11	58	135.63	8	136.19	134.00	50	1,063	4.71%
2021/11/10	10	133.75	6	134.33	135.00	4	1,032	0.39%
2021/11/09	0	0.00	1	128.50	128.00	-1	997	-0.10%
2021/11/08	1	126.00	3	125.83	126.00	-2	988	-0.20%
2021/11/05	3	132.67	0	0.00	132.00	3	969	0.31%
2021/11/03	1	127.00	2	129.00	128.00	-1	961	-0.10%
2021/11/02	2	127.75	2.5	130.25	128.50	-0.5	943	-0.05%
2021/11/01	3	134.83	2	133.75	134.00	1	912	0.11%
2021/10/29	2	135.00	5	135.50	134.00	-3	893	-0.34%
2021/10/28	24	137.17	16	133.69	132.50	8	871	0.92%
2021/10/27	5	132.30	8	133.88	135.00	-3	841	-0.36%
2021/10/26	17	134.82	14	132.39	129.00	3	816	0.37%
2021/10/25	8.1	130.33	7.1	129.55	131.00	0.9	762	0.12%
2021/10/22	1	123.00	1	122.00	122.00	0	734	0.00%
2021/10/21	1.5	122.50	1.1	121.50	121.50	0.4	748	0.06%
2021/10/20	10.1	121.25	9.1	121.29	123.00	1	756	0.14%
2021/10/19	3	119.33	9	121.60	121.00	-6	752	-0.80%
2021/10/15	0	0.00	1	110.50	110.00	-1	757	-0.13%
2021/10/14	1	106.00	0.5	106.50	106.00	0.5	772	0.07%
2021/10/13	0	0.00	0	108.00	107.00	0	791	-0.01%
2021/10/12	1	107.00	0.5	108.50	107.00	0.5	822	0.06%
2021/10/08	1	110.00	0	0.00	112.00	1	842	0.12%
2021/10/06	0	110.00	0	0.00	108.00	0	933	0.00%
2021/10/05	1	111.50	6	111.50	110.50	-5	1,020	-0.49%
2021/10/04	5	110.50	0	0.00	110.00	5	1,077	0.46%
2021/10/01	0	0.00	0.1	111.50	111.50	-0.1	1,159	-0.01%
2021/09/30	0	0.00	1	113.50	114.50	-1	1,227	-0.08%
2021/09/29	0	0.00	12	113.92	113.00	-12	1,279	-0.94%
2021/09/28	1	118.50	1	120.00	117.00	0	1,396	0.00%
2021/09/27	10	123.25	2	122.50	120.00	8	1,461	0.55%
2021/09/24	2	125.50	4	126.38	125.00	-2	1,497	-0.13%
2021/09/23	33.1	124.38	27	124.35	124.50	6.1	1,555	0.39%
2021/09/15	0	0.00	2	113.50	115.00	-2	1,836	-0.11%
2021/09/14	0	0.00	1	114.00	113.50	-1	1,967	-0.05%
2021/09/13	1	112.00	1	112.00	112.00	0	1,994	0.00%
2021/09/10	1	116.00	0	0.00	115.00	1	1,997	0.05%
2021/09/09	2	115.50	2	112.00	116.00	0	2,001	0.00%
2021/09/08	2	110.00	2	110.75	109.00	0	2,000	0.00%
2021/09/07	0	0.00	1	113.50	113.50	-1	1,992	-0.05%
2021/09/03	3	117.33	0	0.00	117.00	3	1,992	0.15%
2021/09/02	2	120.75	1	118.50	118.50	1	1,992	0.05%
2021/09/01	0	0.00	0	119.50	119.50	0	1,999	0.00%
2021/08/31	0	0.00	1	117.50	118.00	-1	2,002	-0.05%
2021/08/30	1	119.50	0	0.00	118.00	1	2,002	0.05%
2021/08/26	2	120.75	0	120.50	119.50	2	1,998	0.10%
2021/08/23	1	122.00	0	0.00	121.50	1	1,985	0.05%
2021/08/18	0	0.00	1	115.00	120.00	-1	1,976	-0.05%
2021/08/17	2	121.00	0	0.00	117.00	2	1,970	0.10%
2021/08/16	1	121.00	0	0.00	120.50	1	1,968	0.05%
2021/08/13	1	124.50	4.1	124.46	120.50	-3.1	1,955	-0.16%
2021/08/12	0	0.00	7	126.21	127.00	-7	1,944	-0.36%
2021/08/11	1	126.00	1	126.50	125.50	0	1,943	0.00%
2021/08/09	1	133.50	1	134.00	130.00	0	1,941	0.00%
2021/08/05	1	136.50	1	136.50	135.00	0	1,946	0.00%
2021/08/04	5	137.80	0	0.00	135.00	5	1,971	0.25%
2021/08/03	4	137.38	0	0.00	138.00	4	1,984	0.20%
2021/08/02	0	0.00	1	137.00	138.00	-1	1,988	-0.05%
2021/07/30	1	135.00	2	136.50	135.50	-1	1,985	-0.05%
2021/07/29	3	138.00	0	0.00	140.00	3	1,979	0.15%
2021/07/28	4	136.63	1	138.50	136.00	3	1,968	0.15%
2021/07/27	1	140.50	1	142.00	140.00	0	1,954	0.00%
2021/07/26	2	147.00	1	147.00	146.50	1	1,948	0.05%
2021/07/23	4	147.38	4	146.87	145.00	0	1,932	0.00%
2021/07/22	2	146.50	34	144.63	146.00	-32	1,905	-1.68%
2021/07/20	2	143.00	2	144.00	142.00	0	1,855	0.00%
2021/07/19	6	145.17	4.1	145.73	145.00	1.9	1,834	0.10%
2021/07/16	0	0.00	6	146.67	146.50	-6	1,824	-0.33%
2021/07/15	4	144.00	2	144.50	144.50	2	1,806	0.11%
2021/07/14	1	143.00	4	143.00	142.00	-3	1,785	-0.17%
2021/07/13	5.1	146.80	0.1	143.50	141.00	5.1	1,760	0.29%
2021/07/12	33.4	150.82	57	148.48	150.00	-23.6	1,699	-1.39%
2021/07/09	16	142.50	27.1	143.11	144.50	-11.1	1,611	-0.69%
2021/07/08	34	146.03	4.1	141.51	141.50	30	1,566	1.91%
2021/07/07	3	142.17	11.1	143.28	144.00	-8.1	1,485	-0.54%
2021/07/06	6	142.33	20.1	140.18	139.00	-14.1	1,430	-0.99%
2021/07/05	66	140.48	29.7	140.69	144.00	36.3	1,413	2.57%
2021/07/02	16.3	133.93	12	135.17	139.00	4.3	1,304	0.33%
2021/07/01	3	133.50	11	131.86	129.50	-8	1,255	-0.64%
2021/06/30	18.1	135.60	17	133.03	134.00	1.1	1,249	0.09%
2021/06/29	4	132.75	7	131.50	134.00	-3	1,209	-0.25%
2021/06/28	14	132.79	7	132.36	131.50	7	1,178	0.59%
2021/06/25	29	129.74	72	129.63	129.00	-43	1,177	-3.65%
2021/06/24	74.1	127.81	52	126.23	126.50	22.1	1,197	1.85%
2021/06/23	106	122.94	74.1	123.30	127.50	31.9	1,063	3.00%	大買/
2021/06/22	1.3	117.92	17	117.38	116.00	-15.7	935	-1.68%
2021/06/21	1	114.00	2.1	112.57	112.50	-1.1	909	-0.12%
2021/06/18	3	114.81	1	115.00	111.00	2	906	0.22%
2021/06/17	0	0.00	2	113.00	112.50	-2	904	-0.22%
2021/06/16	0	109.00	0	0.00	109.50	0	924	0.00%
2021/06/15	0	0.00	1	111.00	110.50	-1	931	-0.11%
2021/06/11	9	110.78	1	110.48	109.50	8	944	0.84%
2021/06/10	2.1	109.52	1	110.50	110.00	1.1	949	0.12%
2021/06/09	2	109.75	0	0.00	109.00	2	955	0.21%
2021/06/08	0	0.00	1	108.00	107.50	-1	947	-0.11%
2021/06/07	1	105.98	0.1	104.56	106.00	1	950	0.10%
2021/06/04	3	106.33	3	106.17	106.50	0	954	0.00%
2021/06/03	2	105.25	0	0.00	104.50	2	963	0.21%
2021/06/02	2	106.75	1	105.00	105.50	1	974	0.10%
2021/05/28	0.1	103.50	1	104.00	104.00	-0.9	983	-0.09%
2021/05/27	0	100.50	1	102.50	102.00	-1	993	-0.10%
2021/05/26	0	102.00	0	0.00	102.50	0	1,001	0.00%
2021/05/25	3	103.33	2	104.00	102.00	1	1,010	0.10%
2021/05/20	1	98.10	0	0.00	98.30	1	1,079	0.09%
2021/05/18	0	0.00	1	96.00	97.90	-1	1,110	-0.09%
2021/05/14	1	102.07	1	103.50	99.30	0	1,119	0.00%
2021/05/12	4	104.40	3	104.32	106.50	1	1,129	0.09%
2021/05/11	2	108.75	9.1	106.10	106.00	-7.1	1,120	-0.63%
2021/05/10	4	110.00	6	109.17	109.00	-2	1,129	-0.18%
2021/05/07	1	105.00	5.1	104.62	106.00	-4.1	1,189	-0.34%
2021/05/06	0	0.00	2	100.00	100.50	-2	1,260	-0.16%
2021/05/05	5	101.01	3	102.33	100.50	2	1,425	0.14%
2021/05/04	3	103.33	8.1	100.38	101.50	-5.1	1,549	-0.33%
2021/05/03	1	108.99	2	109.25	107.00	-1	1,551	-0.06%
2021/04/29	0	0.00	1.1	113.95	113.00	-1.1	1,568	-0.07%
2021/04/27	0	0.00	1	114.00	113.50	-1	1,790	-0.06%
2021/04/26	1	115.00	0	0.00	114.50	1	2,274	0.04%
2021/04/22	0	0.00	1	114.50	113.50	-1	2,565	-0.04%
2021/04/21	2.1	116.81	7	116.01	116.50	-4.9	2,587	-0.19%
2021/04/20	2	114.00	1	114.00	114.00	1	2,586	0.04%
2021/04/19	0	115.00	2	114.75	115.00	-2	2,614	-0.08%
2021/04/15	1	114.00	1	115.00	115.00	0	2,805	0.00%
2021/04/14	1	114.00	2.1	114.69	114.50	-1.1	2,882	-0.04%
2021/04/13	2	115.24	3	115.67	114.50	-1	2,912	-0.03%
2021/04/12	4	116.88	2	118.25	116.00	2	2,958	0.07%
2021/04/09	8	120.06	11.7	119.61	118.50	-3.6	3,044	-0.12%
2021/04/08	2	122.25	4	122.00	122.00	-2	3,034	-0.07%
2021/04/07	5	121.40	5	121.00	122.00	0	3,036	0.00%
2021/04/06	10.1	122.78	15	121.57	122.50	-4.9	3,050	-0.16%
2021/04/01	16	121.84	12	121.63	120.00	4	3,025	0.13%
2021/03/31	12	119.62	8	119.38	119.00	4	3,000	0.13%
2021/03/30	30	121.80	23.1	121.78	121.00	6.9	2,995	0.23%
2021/03/29	26	120.98	28	120.38	122.50	-2	2,945	-0.07%
2021/03/26	0	0.00	0	113.00	112.00	0	2,859	0.00%
2021/03/25	3.2	112.05	0	0.00	111.00	3.2	2,895	0.11%
2021/03/24	1	114.00	1	114.00	113.00	0	2,909	0.00%
2021/03/23	3	115.17	0.1	118.00	114.50	2.9	2,930	0.10%
2021/03/22	2	115.00	0	0.00	115.00	2	2,951	0.07%
2021/03/19	12.1	116.42	10	116.70	115.00	2.1	3,017	0.07%
2021/03/18	1	115.00	1	115.00	115.00	0	3,015	0.00%
2021/03/17	7.1	116.08	4	115.00	114.50	3.1	3,091	0.10%
2021/03/16	1	113.50	0	0.00	113.50	1	3,136	0.03%
2021/03/15	1	114.50	2	113.00	114.50	-1	3,163	-0.03%
2021/03/12	3	111.83	0	0.00	111.50	3	3,250	0.09%
2021/03/10	1	110.50	0	0.00	111.00	1	3,470	0.03%
2021/03/09	2	107.75	1	108.06	108.00	1	3,537	0.03%
2021/03/08	2	110.50	1	110.01	109.00	1	3,594	0.03%
2021/03/04	0	0.00	1	112.50	112.00	-1	4,034	-0.02%
2021/03/03	1	115.00	3	112.83	114.00	-2	4,286	-0.05%
2021/03/02	2	116.00	2	112.50	112.00	0	4,683	0.00%
2021/02/26	2	113.50	4.2	114.16	114.00	-2.2	4,875	-0.04%
2021/02/25	2	115.50	0	0.00	115.00	2	4,889	0.04%
2021/02/24	6	118.42	3	115.33	115.00	3	4,916	0.06%
2021/02/23	8.2	118.57	4	119.00	119.50	4.2	4,926	0.09%
2021/02/22	1	117.50	4	118.00	117.00	-3	4,933	-0.06%
2021/02/19	5	116.90	7	117.00	117.50	-2	4,944	-0.04%
2021/02/18	2	114.50	4	115.50	117.00	-2	4,964	-0.04%
2021/02/17	6	113.83	19	114.53	114.50	-13	4,996	-0.26%
2021/02/05	3	111.33	2	112.00	111.50	1	5,052	0.02%
2021/02/04	2	112.00	1	111.50	111.50	1	5,312	0.02%
2021/02/03	5	112.60	2	114.00	112.50	3	5,550	0.05%
2021/02/02	15	112.90	7	113.00	112.50	8	5,659	0.14%
2021/02/01	4	110.62	5	109.40	111.00	-1	5,646	-0.02%
2021/01/29	40	116.60	30	117.30	113.50	10	5,620	0.18%
2021/01/28	34	120.16	39	119.72	119.00	-5	5,549	-0.09%
2021/01/27	101	121.20	95.1	121.28	120.00	5.9	5,475	0.11%	大買/
2021/01/26	75	119.20	88.1	118.40	116.50	-13.1	5,304	-0.25%
2021/01/25	4	113.88	1	113.50	113.00	3	5,175	0.06%
2021/01/22	4	114.00	4	114.50	115.50	0	5,148	0.00%
2021/01/21	18	114.61	18.1	113.50	114.50	-0.1	5,114	0.00%
2021/01/20	36.2	118.19	34	118.66	115.00	2.2	5,043	0.04%
2021/01/19	266	132.56	241	131.13	125.00	25	4,890	0.51%	大買/大賣/
2021/01/18	41	121.44	45.1	123.27	127.50	-4.1	4,405	-0.09%
2021/01/15	24	117.10	34.1	117.24	116.00	-10.1	4,220	-0.24%
2021/01/14	3.1	110.98	3	111.83	112.50	0.1	4,110	0.00%
2021/01/13	4	113.38	4	113.75	113.00	0	4,082	0.00%
2021/01/12	6	113.42	12	113.54	111.50	-6	4,079	-0.15%
2021/01/11	14	115.54	9.1	115.83	114.50	5	4,055	0.12%
2021/01/08	64	121.29	69	122.07	116.50	-5	4,027	-0.12%
2021/01/07	29	117.66	22	116.91	118.00	7	3,864	0.18%
2021/01/06	4	110.75	16	110.59	110.00	-12	3,801	-0.32%
2021/01/05	14	117.50	14	117.07	115.00	0	3,763	0.00%
2021/01/04	21.1	118.52	19.4	117.78	120.00	1.7	3,717	0.04%
2020/12/31	5	113.70	11	113.14	114.00	-6	3,632	-0.17%
2020/12/30	10	113.45	3	114.33	111.50	7	3,637	0.19%
2020/12/29	9	113.78	9	113.89	113.50	0	3,627	0.00%
2020/12/28	6	111.75	3	112.00	111.50	3	3,661	0.08%
2020/12/25	8	109.88	3	109.83	110.50	5	3,696	0.14%
2020/12/24	2	109.25	2	108.75	109.00	0	3,690	0.00%
2020/12/23	5	107.50	20	106.25	108.50	-15	3,676	-0.41%
2020/12/22	5	107.70	13	107.85	104.50	-8	3,662	-0.22%
2020/12/21	9	106.17	11	106.59	107.00	-2	3,635	-0.06%
2020/12/18	4	110.75	1	113.50	108.00	3	3,595	0.08%
2020/12/17	11	112.59	10	112.75	112.50	1	3,575	0.03%
2020/12/16	12	111.79	10	111.55	112.50	2	3,551	0.06%
2020/12/15	41	113.68	36	112.65	109.00	5	3,524	0.14%
2020/12/14	8	111.44	14	111.04	111.50	-6	3,453	-0.17%
2020/12/11	46	113.30	47	113.71	111.00	-1	3,427	-0.03%
2020/12/10	27.2	113.70	30	113.42	112.00	-2.8	3,340	-0.08%
2020/12/09	15	112.73	20	113.10	112.50	-5	3,276	-0.15%
2020/12/08	76.4	115.02	62	116.04	112.50	14.4	3,241	0.44%
2020/12/07	186	115.93	183.1	115.40	116.00	2.9	3,144	0.09%	大買/大賣/
2020/12/04	25	112.40	24	112.98	112.50	1	2,970	0.03%
2020/12/03	23	114.09	20.5	113.81	112.00	2.5	2,911	0.09%
2020/12/02	54	115.98	65.1	115.53	116.50	-11.1	2,837	-0.39%
2020/12/01	128	117.18	136.5	116.77	114.50	-8.4	2,768	-0.30%	大買/大賣/
2020/11/30	109.6	118.15	100	118.05	113.00	9.6	2,552	0.38%	大買/
2020/11/27	99	115.08	117	113.08	119.50	-18	2,310	-0.78%	大賣/
2020/11/26	219.1	110.66	179.1	110.41	109.00	40	2,053	1.95%	大買/大賣/
2020/11/25	30	102.47	57.1	103.11	105.50	-27.1	1,645	-1.65%
2020/11/24	3	97.30	7	97.61	96.00	-4	1,440	-0.28%
2020/11/23	10	99.02	6	98.92	98.30	4	1,417	0.28%
2020/11/20	3	98.17	4	98.23	98.50	-1	1,380	-0.07%
2020/11/19	2	98.05	8	97.08	98.90	-6	1,345	-0.45%
2020/11/18	15	97.03	4	96.45	95.40	11	1,308	0.84%
2020/11/17	4	95.53	4	96.35	96.30	0	1,279	0.00%
2020/11/16	6.4	97.69	10	96.42	96.60	-3.6	1,250	-0.29%
2020/11/13	15	97.74	18	97.83	97.50	-3	1,200	-0.25%
2020/11/12	101	100.67	105.1	99.38	97.30	-4.1	1,129	-0.36%	大買/大賣/
2020/11/11	95.2	96.44	80.7	96.93	100.50	14.5	863	1.68%
2020/11/10	24	91.12	31.4	90.25	91.70	-7.4	617	-1.19%
2020/11/09	1	83.10	3	82.97	83.40	-2	487	-0.41%
2020/11/06	6.2	81.92	2	82.30	81.70	4.2	482	0.86%
2020/11/05	1	80.71	0	0.00	80.70	1	481	0.21%
2020/11/03	0	0.00	0.1	80.10	79.90	-0.1	487	-0.01%
2020/11/02	0	0.00	2	79.00	79.10	-2	492	-0.41%
2020/10/30	1	80.21	0	80.10	80.00	1	496	0.20%
2020/10/29	0.1	80.30	0	0.00	80.50	0.1	499	0.01%
2020/10/28	2	80.60	1	81.30	80.00	1	496	0.20%
2020/10/27	0	0.00	1	82.00	82.20	-1	494	-0.20%
2020/10/26	1.1	83.92	2	82.80	82.50	-0.9	497	-0.18%
2020/10/23	1	83.90	1	83.40	83.30	0	500	0.00%
2020/10/22	0	0.00	2	82.60	82.60	-2	506	-0.40%
2020/10/21	1	84.00	0	0.00	83.60	1	509	0.20%
2020/10/20	6	84.47	2	84.55	84.50	4	511	0.78%
2020/10/19	0	0.00	5	83.88	84.20	-5	501	-1.00%
2020/10/15	2	82.30	8	82.58	82.00	-6	500	-1.20%
2020/10/14	8	85.06	9	85.02	83.50	-1	502	-0.20%
2020/10/13	8	84.35	2	84.35	84.40	6	489	1.23%
2020/10/12	11	82.62	2	83.20	83.70	9	482	1.87%
2020/10/08	15	85.05	15	84.79	83.40	0	479	0.00%
2020/10/07	14	84.06	19	83.53	84.60	-5	464	-1.08%
2020/10/06	4	82.55	3	82.17	82.30	1	447	0.22%
2020/10/05	39	82.65	32	82.23	82.70	7	441	1.59%
2020/09/30	30	79.84	43	79.05	80.00	-13	377	-3.45%
2020/09/29	10	75.79	10	75.65	75.10	0	331	0.00%
2020/09/28	4	74.63	7.2	74.68	74.50	-3.2	325	-0.97%
2020/09/25	1	74.80	2	74.00	72.90	-1	328	-0.30%
2020/09/22	1	74.10	0	0.00	74.20	1	338	0.30%
2020/09/21	1	74.20	0	0.00	74.10	1	338	0.30%
2020/09/18	0	0.00	1	75.20	75.10	-1	347	-0.29%
2020/09/15	1	74.50	1	74.30	74.60	0	374	0.00%
2020/09/11	1	73.30	0	0.00	73.50	1	397	0.25%
2020/09/03	1	74.80	0	0.00	74.70	1	512	0.20%
2020/09/01	0	0.00	1	75.00	75.70	-1	605	-0.17%
2020/08/31	1	75.50	2	75.10	75.20	-1	641	-0.16%
2020/08/27	4	73.68	4	74.18	73.70	0	694	0.00%
2020/08/26	1	74.30	0	0.00	74.50	1	700	0.14%
2020/08/25	0	0.00	8	72.91	73.00	-8	711	-1.12%
2020/08/21	8.1	75.80	0	0.00	75.40	8.1	724	1.11%
2020/08/20	5	74.54	6	75.05	73.50	-1	730	-0.14%
2020/08/19	9	77.67	1	76.60	76.50	8	742	1.08%
2020/08/18	3	78.57	3	77.67	78.00	0	748	0.00%
2020/08/17	0	0.00	1	78.20	77.80	-1	762	-0.13%
2020/08/14	1	76.60	0	0.00	76.50	1	835	0.12%
2020/08/13	0	0.00	4	75.48	75.30	-4	884	-0.45%
2020/08/12	1	73.50	0	0.00	75.20	1	897	0.11%
2020/08/07	1	76.00	1	76.60	75.40	0	963	0.00%
2020/08/06	1	77.30	0	0.00	76.80	1	1,079	0.09%
2020/08/05	0	0.00	3	76.83	77.00	-3	1,172	-0.26%
2020/08/04	2	75.55	0	0.00	75.60	2	1,208	0.17%
2020/07/31	1	76.70	0	0.00	75.50	1	1,236	0.08%
2020/07/28	0	0.00	2	72.80	72.00	-2	1,234	-0.16%
2020/07/24	4	77.13	0	0.00	76.30	4	1,250	0.32%
2020/07/22	1	78.90	1	79.40	79.20	0	1,251	0.00%
2020/07/17	0	0.00	3	80.60	80.20	-3	1,231	-0.24%
2020/07/15	5	81.70	0	0.00	81.50	5	1,244	0.40%
2020/07/14	2	83.80	0	0.00	82.60	2	1,246	0.16%
2020/07/13	3	84.30	7	85.71	84.90	-4	1,246	-0.32%
2020/07/10	0	0.00	1	82.20	82.40	-1	1,244	-0.08%
2020/07/09	2	83.00	3	83.30	82.90	-1	1,247	-0.08%
2020/07/07	0	0.00	1	84.70	84.20	-1	1,292	-0.08%
2020/07/06	0	0.00	4	84.15	84.70	-4	1,319	-0.30%
2020/07/03	0	0.00	1	84.10	84.00	-1	1,342	-0.07%
2020/07/02	5	85.28	0	0.00	85.00	5	1,343	0.37%
2020/07/01	2	83.45	1	83.60	83.70	1	1,339	0.07%
2020/06/29	3	82.20	2	82.00	81.70	1	1,337	0.07%
2020/06/24	1	83.40	0	0.00	83.70	1	1,330	0.08%
2020/06/23	5	84.80	0	0.00	84.50	5	1,320	0.38%
2020/06/22	1	85.20	1	85.20	85.20	0	1,315	0.00%
2020/06/19	0	0.00	3	87.30	86.60	-3	1,315	-0.23%
2020/06/18	1	87.20	2	87.30	87.30	-1	1,300	-0.08%
2020/06/17	2	89.65	1	88.40	88.00	1	1,297	0.08%
2020/06/16	1	86.50	8	87.64	88.10	-7	1,292	-0.54%
2020/06/15	5	87.32	16	86.95	85.40	-11	1,290	-0.85%
2020/06/12	4	89.33	0	0.00	89.50	4	1,278	0.31%
2020/06/11	3	92.63	9	91.76	90.70	-6	1,272	-0.47%
2020/06/10	7.1	90.71	8	91.18	91.50	-0.9	1,236	-0.08%
2020/06/09	3	90.03	8	89.98	90.00	-5	1,236	-0.40%
2020/06/08	39	93.61	20	93.56	91.90	19	1,228	1.55%
2020/06/05	7	89.46	6	89.70	90.00	1	1,158	0.09%
2020/06/04	2	87.90	6	88.23	87.90	-4	1,125	-0.36%
2020/06/03	4	86.03	4	86.08	85.80	0	1,091	0.00%
2020/06/01	1	83.40	1	83.90	85.60	0	1,071	0.00%
2020/05/28	2	84.00	0	0.00	83.10	2	1,068	0.19%
2020/05/27	1	84.20	1	85.70	84.20	0	1,066	0.00%
2020/05/26	2	86.50	4	85.78	85.10	-2	1,062	-0.19%
2020/05/25	0	0.00	2	86.30	86.50	-2	1,045	-0.19%
2020/05/22	5	86.82	3	87.00	86.80	2	1,041	0.19%
2020/05/21	32	90.37	28	89.83	88.90	4	1,026	0.39%
2020/05/20	14	86.90	16	87.22	87.00	-2	950	-0.21%
2020/05/19	0	0.00	2	83.20	82.50	-2	899	-0.22%
2020/05/18	4	82.00	4	82.35	81.70	0	889	0.00%
2020/05/15	6	83.55	2	83.50	83.80	4	881	0.45%
2020/05/14	34	83.48	43	83.37	82.90	-9	863	-1.04%
2020/05/13	63	88.61	53	89.23	86.00	10	823	1.21%
2020/05/12	42	85.47	51	85.09	86.40	-9	711	-1.27%
2020/05/11	17	77.41	8	77.68	78.60	9	622	1.45%
2020/05/08	1	74.70	1	75.30	73.50	0	590	0.00%
2020/05/07	0	0.00	1	72.00	71.40	-1	580	-0.17%
2020/05/06	2	69.90	0	0.00	69.90	2	583	0.34%
2020/05/04	1	70.10	1	70.10	70.20	0	590	0.00%
2020/04/30	0	0.00	5	72.10	72.00	-5	596	-0.84%
2020/04/29	8	70.86	7	70.83	71.00	1	601	0.17%
2020/04/28	2	68.70	1	69.10	69.10	1	607	0.16%
2020/04/27	0	0.00	6	66.20	66.50	-6	623	-0.96%
2020/04/24	1	65.30	0	0.00	65.20	1	630	0.16%
2020/04/21	5	65.30	0	0.00	64.60	5	700	0.71%
2020/04/20	0	0.00	1	68.60	67.50	-1	773	-0.13%
2020/04/17	6	68.35	1	68.30	68.00	5	781	0.64%
2020/04/16	0	0.00	10	68.10	68.00	-10	779	-1.28%
2020/04/15	18	69.46	1	69.10	69.10	17	779	2.18%
2020/04/14	1	68.30	1	68.70	68.30	0	780	0.00%
2020/04/13	10	70.02	8	70.31	68.00	2	797	0.25%
2020/04/10	2	66.45	3	65.77	68.30	-1	776	-0.13%
2020/04/09	3	65.13	2	63.50	63.10	1	774	0.13%
2020/04/08	1	62.10	0	0.00	67.10	1	759	0.13%
2020/03/25	1	61.00	0	0.00	60.20	1	783	0.13%
2020/03/24	1	57.30	0	0.00	57.30	1	790	0.13%
2020/03/19	0	0.00	3	57.20	55.80	-3	818	-0.37%
2020/03/18	0	0.00	2	60.30	60.00	-2	806	-0.25%
2020/03/17	0	0.00	1	60.10	59.80	-1	802	-0.12%
2020/03/16	0	0.00	2	64.85	62.80	-2	797	-0.25%
2020/03/13	1	63.20	4	63.50	67.00	-3	789	-0.38%
2020/03/12	5	69.94	4	69.80	70.00	1	778	0.13%
2020/03/10	3	75.37	0	0.00	75.70	3	763	0.39%
2020/03/09	2	77.30	0	0.00	76.10	2	756	0.26%
2020/03/06	1	80.10	2	80.00	79.80	-1	751	-0.13%
2020/03/04	7	80.49	0	0.00	81.10	7	748	0.93%
2020/03/03	1	80.50	3	82.90	82.70	-2	741	-0.27%
2020/03/02	0	0.00	4	79.10	78.50	-4	730	-0.55%
2020/02/27	5	82.62	4	82.93	80.40	1	723	0.14%
2020/02/26	1	84.90	0	0.00	84.20	1	713	0.14%
2020/02/25	1	84.80	0	0.00	85.20	1	709	0.14%
2020/02/24	1	86.10	3	86.57	86.60	-2	703	-0.28%
2020/02/21	2	88.10	1	88.30	88.40	1	701	0.14%
2020/02/20	3	89.57	1	90.50	89.50	2	701	0.29%
2020/02/19	3	88.83	1	88.60	88.90	2	699	0.29%
2020/02/18	1	88.50	0	0.00	88.30	1	696	0.14%
2020/02/17	2	89.35	1	90.00	89.20	1	695	0.14%
2020/02/14	1	91.40	1	91.10	91.00	0	694	0.00%
2020/02/13	1	91.90	2	91.10	91.40	-1	690	-0.14%
2020/02/12	0	0.00	3	89.97	91.40	-3	686	-0.44%
2020/02/11	1	86.60	1	87.90	87.70	0	677	0.00%
2020/02/10	9	87.40	10	87.25	86.20	-1	670	-0.15%
2020/02/07	6	90.33	1	91.70	89.80	5	657	0.76%
2020/02/06	0	0.00	2	93.30	93.00	-2	648	-0.31%
2020/02/05	1	93.80	3	93.70	92.30	-2	643	-0.31%
2020/02/04	3	93.30	2	94.00	92.10	1	634	0.16%
2020/02/03	2	90.90	2	89.85	92.00	0	623	0.00%
2020/01/31	5	92.62	7	93.60	93.60	-2	607	-0.33%
2020/01/30	0	0.00	3	90.93	90.20	-3	583	-0.51%
2020/01/20	3	98.57	9	99.18	99.70	-6	558	-1.07%
2020/01/17	5	98.02	3	98.17	97.70	2	550	0.36%
2020/01/16	7	101.33	6	100.05	99.20	1	542	0.18%
2020/01/15	2	98.60	3	98.70	98.70	-1	505	-0.20%
2020/01/14	138	100.16	138	97.17	97.40	0	485	0.00%	大買/大賣/
2020/01/13	4	93.55	1	93.00	93.60	3	406	0.74%
2020/01/10	1	91.40	0	0.00	91.40	1	391	0.26%
2020/01/09	1	90.90	4	90.95	90.00	-3	382	-0.78%
2020/01/08	2	88.95	1	89.80	89.70	1	374	0.27%
2020/01/07	6	91.15	12	91.42	90.10	-6	362	-1.66%
2020/01/06	0	0.00	6	90.10	90.30	-6	335	-1.79%
2020/01/03	13	88.95	2	89.20	89.90	11	322	3.41%
2020/01/02	12	91.43	10	90.97	90.70	2	299	0.67%
2019/12/31	6	90.33	4	89.28	89.60	2	282	0.71%
2019/12/30	1	86.20	7	88.24	89.50	-6	257	-2.33%
2019/12/27	1	85.20	0	0.00	85.20	1	235	0.42%
2019/12/26	1	84.70	1	83.70	84.70	0	226	0.00%
2019/12/20	1	84.60	0	0.00	83.80	1	207	0.48%
2019/12/19	5	84.46	6	84.83	84.20	-1	203	-0.49%
2019/12/18	1	82.90	6	82.78	82.60	-5	191	-2.61%
2019/12/17	8.2	81.61	6	81.67	82.70	2.2	184	1.19%
2019/12/16	2	78.30	1	78.00	78.60	1	157	0.63%
2019/12/13	0	0.00	1	76.50	76.40	-1	153	-0.65%
2019/12/09	5	77.60	17	77.52	76.50	-12	152	-7.87%
2019/12/06	0	0.00	1	75.50	76.10	-1	144	-0.69%
2019/12/03	1	72.80	0	0.00	74.00	1	151	0.66%
2019/12/02	5	73.50	0	0.00	73.10	5	151	3.31%
2019/11/27	1	74.00	0	0.00	74.50	1	151	0.66%
2019/11/26	1	74.20	0	0.00	74.30	1	153	0.65%
2019/11/21	1	74.20	5	74.50	74.80	-4	175	-2.28%
2019/11/20	1	74.50	1	74.80	74.40	0	176	0.00%
2019/11/19	7	74.90	0	0.00	74.50	7	178	3.91%
2019/11/18	0	0.00	1	75.70	75.70	-1	186	-0.54%
2019/11/15	0	0.00	1	76.50	76.30	-1	187	-0.53%
2019/11/14	0	0.00	1	76.60	76.20	-1	187	-0.53%
2019/11/13	0	0.00	4	76.33	77.20	-4	184	-2.17%
2019/11/12	1	75.40	0	0.00	75.50	1	181	0.55%
2019/11/11	2	75.70	0	0.00	75.70	2	184	1.09%
2019/11/08	5	76.66	9	76.41	76.70	-4	182	-2.20%
2019/11/07	0	0.00	5	76.36	75.80	-5	181	-2.76%
2019/11/06	2	75.80	2	76.75	75.50	0	179	0.00%
2019/11/05	1	76.20	9	76.19	76.50	-8	178	-4.49%
2019/11/01	3	74.53	0	0.00	74.40	3	176	1.70%
2019/10/31	3	74.87	0	0.00	74.70	3	178	1.68%
2019/10/30	1	75.50	1	75.40	75.40	0	177	0.00%
2019/10/29	2	74.95	1	75.40	74.80	1	176	0.57%
2019/10/28	5	75.28	6	75.30	75.20	-1	176	-0.57%
2019/10/25	2	76.00	3	76.10	75.70	-1	176	-0.57%
2019/10/24	4	75.48	8	76.28	76.20	-4	176	-2.27%
2019/10/23	3	75.30	2	76.30	75.10	1	175	0.57%
2019/10/22	2	75.95	8	76.00	76.10	-6	172	-3.47%
2019/10/21	0	0.00	21	75.16	75.30	-21	169	-12.40%
2019/10/17	1	73.60	0	0.00	74.30	1	164	0.61%
2019/10/16	0	0.00	3	74.33	74.20	-3	165	-1.82%
2019/10/15	0	0.00	4	73.43	73.90	-4	165	-2.42%
2019/10/14	1	72.40	1	72.40	72.30	0	163	0.00%
2019/10/09	4	72.00	0	0.00	71.90	4	163	2.44%
2019/10/03	2	72.40	0	0.00	72.40	2	174	1.14%
2019/10/02	0	0.00	1	72.90	73.00	-1	176	-0.57%
2019/10/01	3	72.93	0	0.00	73.00	3	178	1.68%
2019/09/27	7	73.69	0	0.00	73.50	7	181	3.86%
2019/09/26	4	74.13	1	73.70	74.10	3	192	1.56%
2019/09/25	1	74.50	0	0.00	74.30	1	203	0.49%
2019/09/24	0	0.00	2	75.45	75.30	-2	206	-0.97%
2019/09/23	0	0.00	9	75.04	75.20	-9	206	-4.36%
2019/09/16	2	73.45	2	74.90	73.50	0	204	0.00%
2019/09/11	0	0.00	1	73.90	74.20	-1	206	-0.48%
2019/09/04	1	71.90	0	0.00	72.10	1	218	0.46%
2019/09/02	1	72.20	0	0.00	72.40	1	222	0.45%
2019/08/29	1	71.40	0	0.00	71.30	1	222	0.45%
2019/08/27	0	0.00	1	71.80	71.90	-1	219	-0.45%
2019/08/26	0.1	76.00	0	0.00	75.00	0.1	215	0.03%
2019/08/15	2	72.10	0	0.00	73.10	2	196	1.02%
2019/08/14	1	73.50	0	0.00	73.10	1	197	0.51%
2019/08/13	1	73.70	0	0.00	73.60	1	197	0.51%
2019/08/06	0	0.00	1	75.20	75.10	-1	207	-0.48%
2019/08/02	1	77.00	1	76.70	76.70	0	219	0.00%
2019/07/31	0	0.00	1	77.90	78.00	-1	243	-0.41%
2019/07/30	0	0.00	1	78.30	78.00	-1	246	-0.41%
2019/07/29	1	79.80	0	0.00	79.80	1	248	0.40%
2019/07/25	5	78.90	1	78.70	79.20	4	246	1.62%
2019/07/24	0	0.00	1	78.90	78.90	-1	244	-0.41%
2019/07/23	2	78.80	1	78.40	78.10	1	246	0.41%
2019/07/22	0	0.00	3	77.97	78.00	-3	246	-1.22%
2019/07/19	1	77.60	0	0.00	77.30	1	245	0.41%
2019/07/18	1	77.10	1	77.30	77.00	0	246	0.00%
2019/07/15	1	77.70	0	0.00	77.60	1	250	0.40%
2019/07/10	0	0.00	1	77.90	77.90	-1	250	-0.40%
2019/07/09	4	78.20	0	0.00	77.60	4	249	1.60%
2019/07/08	0	0.00	1	79.60	79.70	-1	246	-0.41%
2019/07/04	1	80.30	0	0.00	79.50	1	249	0.40%
2019/07/03	2	80.45	2	79.95	80.00	0	251	0.00%
2019/07/02	7	78.27	6	78.05	79.00	1	241	0.41%
2019/07/01	0	0.00	1	76.20	75.90	-1	232	-0.43%
2019/06/28	0	0.00	1	75.40	75.40	-1	234	-0.43%
2019/06/27	1	75.20	1	75.40	75.40	0	237	0.00%
2019/06/26	0	0.00	8	74.83	75.00	-8	239	-3.35%
2019/06/25	1	75.10	0	0.00	75.00	1	244	0.41%
2019/06/21	7	75.56	2	75.60	75.70	5	249	2.00%
2019/06/20	2	75.45	0	0.00	75.70	2	253	0.79%
2019/06/19	3	75.37	0	0.00	75.80	3	253	1.18%
2019/06/18	0	0.00	2	75.50	75.20	-2	253	-0.79%
2019/06/17	2	75.15	0	0.00	76.00	2	254	0.79%
2019/06/14	1	76.80	2	76.70	76.30	-1	259	-0.39%
2019/06/13	1	76.40	5	76.56	77.30	-4	258	-1.55%
2019/06/12	1	74.20	1	74.30	74.60	0	253	0.00%
2019/06/11	0	0.00	1	72.50	72.80	-1	251	-0.40%
2019/06/10	1	71.80	0	0.00	72.30	1	251	0.40%
2019/06/06	1	71.10	0	0.00	71.00	1	253	0.39%
2019/06/04	1	72.30	0	0.00	72.10	1	262	0.38%
2019/06/03	2	72.15	1	72.20	72.60	1	265	0.38%
2019/05/28	1	70.80	0	0.00	70.80	1	271	0.37%
2019/05/22	1	73.50	0	0.00	73.00	1	288	0.35%
2019/05/20	2	71.40	0	0.00	71.10	2	302	0.66%
2019/05/15	1	74.10	0	0.00	74.20	1	338	0.30%
2019/05/14	1	72.80	0	0.00	73.20	1	345	0.29%
2019/05/13	16	75.26	0	0.00	73.70	16	346	4.62%
2019/05/10	4	78.58	0	0.00	78.30	4	339	1.18%
2019/05/09	4	79.16	1	79.40	79.30	3	338	0.90%
2019/05/08	17	80.33	1	79.20	79.20	16	336	4.75%
2019/05/07	3	84.80	0	0.00	84.50	3	324	0.92%
2019/05/06	4	85.43	10	85.63	85.10	-6	331	-1.81%
2019/04/29	0	0.00	2	87.20	86.00	-2	366	-0.55%
2019/04/24	0	0.00	1	89.50	89.00	-1	420	-0.24%
2019/04/22	0	0.00	1	90.50	90.50	-1	458	-0.22%
2019/04/19	2	89.00	0	0.00	89.30	2	480	0.42%
2019/04/15	0	0.00	1	88.10	88.00	-1	494	-0.20%
2019/04/10	1	89.90	2	90.20	89.60	-1	497	-0.20%
2019/04/09	1	89.90	0	0.00	90.10	1	497	0.20%
2019/04/08	3	89.90	0	0.00	89.60	3	494	0.61%
2019/04/03	0	0.00	1	89.80	89.80	-1	495	-0.20%
2019/04/02	0	0.00	4	89.10	89.90	-4	497	-0.80%
2019/04/01	1	86.60	0	0.00	87.30	1	493	0.20%
2019/03/29	2	86.00	0	0.00	86.40	2	493	0.41%
2019/03/28	0	0.00	2	85.25	85.00	-2	498	-0.40%
2019/03/26	2	87.25	0	0.00	87.60	2	502	0.40%
2019/03/21	1	90.00	1	90.10	90.30	0	538	0.00%
2019/03/20	0	0.00	2	89.05	89.10	-2	591	-0.34%
2019/03/19	3	88.97	0	0.00	88.50	3	617	0.49%
2019/03/18	3	90.00	0	0.00	89.20	3	613	0.49%
2019/03/15	1	90.30	0	0.00	90.40	1	618	0.16%
2019/03/14	1	90.00	0	0.00	90.00	1	620	0.16%
2019/03/13	1	90.10	0	0.00	90.20	1	626	0.16%
2019/03/12	2	91.25	0	0.00	90.70	2	631	0.32%
2019/03/11	1	91.50	0	0.00	91.60	1	649	0.15%
2019/03/08	1	89.40	0	0.00	89.60	1	667	0.15%
2019/03/07	0	0.00	1	94.00	91.70	-1	694	-0.14%
2019/03/06	2	94.25	1	94.10	94.10	1	699	0.14%
2019/03/05	0	0.00	2	94.40	93.90	-2	703	-0.28%
2019/03/04	4	95.18	1	96.50	94.70	3	705	0.43%
2019/02/27	4	94.73	3	94.63	96.00	1	705	0.14%
2019/02/25	3	97.10	0	0.00	97.50	3	703	0.43%
2019/02/22	1	95.40	0	0.00	95.40	1	695	0.14%
2019/02/20	1	94.80	0	0.00	94.60	1	698	0.14%
2019/02/19	6	96.87	3	96.20	95.80	3	696	0.43%
2019/02/15	0	0.00	6	93.73	93.40	-6	688	-0.87%
2019/02/14	2	95.25	4	94.68	95.20	-2	685	-0.29%
2019/02/13	0	0.00	2	91.05	91.60	-2	674	-0.30%
2019/01/30	0	0.00	2	89.40	89.40	-2	662	-0.30%
2019/01/29	2	89.75	1	89.60	89.60	1	663	0.15%
2019/01/28	4	91.43	0	0.00	90.60	4	672	0.60%
2019/01/25	0	0.00	1	92.70	92.70	-1	667	-0.15%
2019/01/24	1	93.40	2	92.85	92.60	-1	662	-0.15%
2019/01/23	5	90.56	4	90.98	91.70	1	654	0.15%
2019/01/22	3	90.27	0	0.00	90.20	3	652	0.46%
2019/01/21	3	90.50	4	89.45	91.30	-1	648	-0.15%
2019/01/18	1	90.00	0	0.00	90.10	1	641	0.16%
2019/01/17	8	92.48	9	92.76	91.20	-1	636	-0.16%
2019/01/16	5	92.92	3	92.33	93.10	2	622	0.32%
2019/01/15	0	0.00	5	90.04	90.00	-5	600	-0.83%
2019/01/14	1	88.90	0	0.00	87.90	1	580	0.17%
2019/01/11	10	88.81	8	88.56	87.20	2	572	0.35%
2019/01/10	3	85.13	0	0.00	86.00	3	547	0.55%
2019/01/07	0	0.00	1.2	82.09	82.70	-1.2	539	-0.22%
2019/01/02	0	0.00	5	82.10	82.10	-5	555	-0.90%
2018/12/28	1	82.00	0	0.00	82.10	1	556	0.18%
2018/12/27	0	0.00	1	82.90	82.00	-1	564	-0.18%
2018/12/26	1	81.50	1	81.10	81.10	0	566	0.00%
2018/12/25	0	0.00	2	83.30	82.30	-2	567	-0.35%
2018/12/24	1	85.20	1	84.90	84.70	0	567	0.00%
2018/12/20	0	0.00	3	82.87	83.10	-3	558	-0.54%
2018/12/19	4	84.68	0	0.00	84.50	4	555	0.72%
2018/12/18	2	86.85	3	86.60	86.50	-1	552	-0.18%
2018/12/17	2	88.90	3.3	89.15	88.20	-1.3	546	-0.24%
2018/12/14	18	88.61	14	88.93	87.50	4	531	0.75%
2018/12/13	29	88.38	21	88.05	88.00	8	512	1.56%
2018/12/12	5	83.62	11	84.43	84.90	-6	459	-1.31%
2018/12/10	0	0.00	2	77.90	78.20	-2	434	-0.46%
2018/12/07	0	0.00	1	80.90	81.90	-1	428	-0.23%
2018/12/05	2	81.90	4	81.30	81.60	-2	430	-0.46%
2018/12/04	10	81.81	1	80.30	82.80	9	443	2.03%
2018/12/03	0	0.00	25	79.08	79.00	-25	437	-5.71%
2018/11/28	15	73.93	0	0.00	74.50	15	393	3.81%
2018/11/27	2	71.65	0	0.00	73.30	2	393	0.51%
2018/11/23	1	71.10	0	0.00	70.60	1	397	0.25%
2018/11/22	0	0.00	1	72.70	72.00	-1	395	-0.25%
2018/11/21	8	72.40	1	72.50	72.50	7	394	1.77%
2018/11/20	2	72.50	1	73.20	72.40	1	408	0.25%
2018/11/16	1	71.10	0	0.00	71.50	1	422	0.24%
2018/11/14	1	73.50	1	73.20	73.30	0	425	0.00%
2018/11/13	0	0.00	10	72.60	73.30	-10	428	-2.34%
2018/11/12	1	75.00	34	73.91	74.00	-33	433	-7.62%
2018/11/09	2	80.10	0	0.00	80.30	2	427	0.47%
2018/11/08	1	83.10	0	0.00	82.40	1	433	0.23%
2018/11/07	0	0.00	2	81.15	82.70	-2	442	-0.45%
2018/11/06	1	80.40	0	0.00	80.30	1	454	0.22%
2018/11/05	1	86.00	3	83.50	83.00	-2	483	-0.41%
2018/11/02	1	81.00	1	79.60	80.10	0	514	0.00%
2018/11/01	2	80.50	0	0.00	79.50	2	512	0.39%
2018/10/25	6.5	73.49	0	0.00	73.10	6.5	511	1.27%
2018/10/23	1	77.70	0	0.00	77.20	1	502	0.20%
2018/10/22	0	0.00	3	78.83	79.00	-3	499	-0.60%
2018/10/19	1	79.50	2	80.25	80.10	-1	493	-0.20%
2018/10/18	1	83.50	1	83.70	83.50	0	488	0.00%
2018/10/17	0	0.00	1	83.50	83.20	-1	488	-0.20%
2018/10/15	1	81.70	0	0.00	81.30	1	492	0.20%
2018/10/12	0	0.00	1	79.20	80.00	-1	490	-0.20%
2018/10/11	22	77.48	0	0.00	78.20	22	484	4.55%
2018/10/09	1	85.50	0	0.00	85.10	1	470	0.21%
2018/10/08	9	87.41	0	0.00	87.50	9	466	1.93%
2018/10/05	4	88.95	5	89.14	87.90	-1	464	-0.22%
2018/10/04	0	0.00	2	93.40	92.90	-2	453	-0.44%
2018/10/01	1	95.40	0	0.00	95.40	1	442	0.23%
2018/09/28	1	94.70	0	0.00	94.60	1	445	0.22%
2018/09/25	1	94.50	0	0.00	94.50	1	446	0.22%
2018/09/21	2	95.30	0	0.00	94.70	2	441	0.45%
2018/09/20	0	0.00	1	96.80	95.20	-1	439	-0.23%
2018/09/19	1	96.90	1	96.70	96.60	0	440	0.00%
2018/09/18	1	96.70	2	97.25	96.50	-1	441	-0.23%
2018/09/17	3	98.17	2	97.80	98.00	1	440	0.23%
2018/09/11	0	0.00	1	95.00	96.50	-1	427	-0.23%
2018/09/10	7	95.19	4	93.95	93.00	3	419	0.72%
2018/09/07	3	101.67	1	99.80	100.00	2	400	0.50%
2018/09/06	1	103.50	0	0.00	103.50	1	385	0.26%
2018/09/04	1	106.50	0	0.00	106.00	1	370	0.27%
2018/09/03	1	108.00	1	107.00	107.00	0	370	0.00%
2018/08/31	0	0.00	1	107.50	108.50	-1	370	-0.27%
2018/08/30	1	110.50	3	110.50	108.50	-2	378	-0.53%
2018/08/28	1	111.50	1	112.00	111.50	0	372	0.00%
2018/08/27	1	111.00	0	0.00	111.50	1	371	0.27%
2018/08/24	1	119.72	8	119.50	120.00	-7	359	-1.94%
2018/08/23	5	121.30	0	0.00	120.50	5	349	1.43%
2018/08/22	1	122.50	0	0.00	122.50	1	340	0.29%
2018/08/20	3	119.83	0	0.00	119.50	3	326	0.92%
2018/08/16	1	120.00	1	119.00	119.00	0	313	0.00%
2018/08/15	3	115.67	3	116.67	117.00	0	304	0.00%
2018/08/14	3	117.00	2	118.00	117.00	1	297	0.34%
2018/08/13	4	121.63	1	120.00	120.00	3	287	1.04%
2018/08/10	5	127.70	10	128.50	125.50	-5	273	-1.83%
2018/08/08	0	0.00	1	136.50	136.50	-1	197	-0.51%
2018/08/03	1	137.00	0	0.00	137.00	1	197	0.51%
2018/08/02	3	136.50	2	136.25	136.50	1	197	0.51%
2018/08/01	0	0.00	1	135.50	139.00	-1	199	-0.50%
2018/07/31	2	133.75	0	0.00	134.00	2	192	1.04%
2018/07/27	1	133.50	0	0.00	134.00	1	190	0.52%
2018/07/26	4	134.75	0	0.00	134.00	4	188	2.12%
2018/07/16	0	0.00	1	136.00	136.00	-1	196	-0.51%
2018/07/13	1	136.00	0	0.00	135.50	1	201	0.50%
2018/07/12	0	0.00	1	132.50	134.50	-1	206	-0.48%
2018/07/10	1	133.50	0	0.00	134.00	1	232	0.43%
2018/07/03	1	137.00	0	0.00	136.00	1	241	0.41%
2018/07/02	0	0.00	1	139.00	139.00	-1	248	-0.40%
2018/06/27	0	0.00	1	140.00	138.50	-1	257	-0.39%
2018/06/26	0	0.00	1	140.50	140.00	-1	256	-0.39%
2018/06/19	2	143.50	0	0.00	142.00	2	265	0.75%
2018/06/15	0	0.00	1.3	142.25	143.00	-1.3	268	-0.49%
2018/06/14	2	142.50	0	0.00	142.00	2	268	0.75%
2018/06/11	0	0.00	3	143.50	143.50	-3	277	-1.08%
2018/06/08	1	147.00	0	0.00	146.00	1	276	0.36%
2018/06/07	1	147.50	2	146.50	148.50	-1	275	-0.36%
2018/05/31	2	144.75	1	145.50	144.50	1	270	0.37%
2018/05/30	0	0.00	1	142.00	143.00	-1	273	-0.37%
2018/05/21	1	142.50	0	0.00	142.00	1	311	0.32%
2018/05/15	0	0.00	1	140.50	141.00	-1	329	-0.30%
2018/05/14	0	0.00	1	141.00	141.00	-1	341	-0.29%
2018/05/11	0	0.00	1	141.50	141.00	-1	343	-0.29%
2018/04/24	2	146.75	0	0.00	145.00	2	332	0.60%
2018/04/20	0	0.00	1	148.50	148.50	-1	329	-0.30%
2018/04/19	1	151.50	0	0.00	148.50	1	328	0.30%
2018/04/17	1	155.50	0	0.00	150.00	1	319	0.31%
2018/04/16	2	151.75	2	153.00	155.00	0	310	0.00%
2018/04/10	1	149.00	0	0.00	146.00	1	311	0.32%
2018/04/09	0	0.00	1	149.00	149.00	-1	314	-0.32%
2018/04/03	1	149.50	0	0.00	148.50	1	312	0.32%
2018/04/02	1	146.00	2	145.00	148.00	-1	306	-0.33%
2018/03/23	1	141.50	0	0.00	141.00	1	302	0.33%
2018/03/16	1	143.00	0	0.00	143.00	1	309	0.32%
2018/03/15	0	0.00	2	143.00	147.00	-2	308	-0.65%
2018/03/13	2	145.00	0	0.00	144.00	2	315	0.63%
2018/03/09	0	0.00	1	144.50	145.00	-1	323	-0.31%
2018/03/07	1	144.50	0	0.00	143.00	1	325	0.31%
2018/03/06	0	0.00	1	145.00	144.50	-1	328	-0.30%
2018/03/05	1	144.00	0	0.00	142.50	1	327	0.31%
2018/02/27	0	0.00	2	144.00	143.50	-2	322	-0.62%
2018/02/26	0	0.00	0	144.50	142.50	0	323	-0.01%
2018/02/23	3	141.67	2	141.75	141.50	1	325	0.31%
2018/02/22	2	141.25	0	0.00	140.50	2	331	0.60%
2018/02/21	3	142.33	0	0.00	143.00	3	324	0.93%
2018/02/09	1	136.50	0	0.00	138.00	1	320	0.31%
2018/02/07	1	145.00	1	145.50	144.00	0	322	0.00%
2018/02/05	0	0.00	1	149.50	149.00	-1	322	-0.31%
2018/01/26	1	153.00	2	156.25	156.00	-1	334	-0.30%
2018/01/24	1	156.00	0	0.00	156.50	1	338	0.30%
2018/01/19	1	157.00	0	0.00	156.00	1	349	0.29%
2018/01/18	1	157.00	0	0.00	157.00	1	353	0.28%
2018/01/16	1	157.50	0	0.00	158.50	1	364	0.27%
2018/01/15	1	156.50	0	0.00	157.50	1	364	0.27%
2018/01/11	0	0.00	1	157.50	156.50	-1	371	-0.27%
2018/01/09	2	157.50	1	157.50	157.00	1	382	0.26%
2018/01/04	0	0.00	4	153.13	152.50	-4	396	-1.01%
2018/01/03	3	156.00	8	155.44	155.00	-5	400	-1.25%
2018/01/02	10	153.80	0	0.00	154.00	10	402	2.48%