美時 (1795)-第一金-彰化券商分點個股進出

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

美時

(1795)

可現股當沖

股價
281.0
漲跌
▼6.0
漲幅
-2.09%
成交量
5,343張
產業
上市生技醫療類股
608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

美時 (1795)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	10.4	282.33	0	0.00	281.00	10.4	7,079	0.15%
2024/05/22	0.1	285.50	1	284.00	287.00	-0.9	7,028	-0.01%
2024/05/21	0.3	288.60	0	0.00	286.50	0.3	7,048	0.00%
2024/05/20	0.5	296.74	7	292.50	291.50	-6.5	7,042	-0.09%
2024/05/17	8	300.38	5	292.30	301.00	3	6,923	0.04%
2024/05/16	0	0.00	1	286.00	287.00	-1	6,817	-0.01%
2024/05/15	11.1	280.31	4	282.25	281.00	7.1	6,785	0.10%
2024/05/14	0.2	281.17	1	282.00	283.00	-0.9	6,793	-0.01%
2024/05/13	2	276.00	0	0.00	279.00	2	6,755	0.03%
2024/05/10	5.1	284.17	1	285.50	287.50	4.1	6,691	0.06%
2024/05/09	10.2	283.17	3	282.00	282.00	7.2	6,727	0.11%
2024/05/08	3.1	288.44	0	0.00	290.00	3.1	6,751	0.05%
2024/05/07	15.2	285.63	3	292.33	285.50	12.2	6,791	0.18%
2024/05/06	1.2	301.42	0	0.00	300.00	1.2	6,653	0.02%
2024/05/03	5.2	311.21	1	309.00	307.50	4.2	6,634	0.06%
2024/05/02	4	319.75	1	318.50	317.00	3	6,602	0.05%
2024/04/29	1	321.00	2	325.25	329.00	-1	6,734	-0.01%
2024/04/26	2	312.00	2	315.00	314.50	0	6,767	0.00%
2024/04/24	0	0.00	1	320.00	320.50	-1	6,811	-0.01%
2024/04/23	1	323.00	0	0.00	320.50	1	6,878	0.01%
2024/04/22	3	314.00	0	0.00	313.00	3	7,002	0.04%
2024/04/19	2.3	316.36	0	0.00	311.50	2.3	7,220	0.03%
2024/04/18	0	0.00	1	327.50	321.00	-1	7,168	-0.01%
2024/04/16	3	337.83	1	331.54	334.00	2	7,140	0.03%
2024/04/15	0	330.45	0	335.50	332.50	0	7,006	0.00%
2024/04/12	0	0.00	2.1	344.33	342.00	-2.1	7,026	-0.03%
2024/04/11	0.1	326.40	0.2	328.00	325.00	-0.1	6,982	0.00%
2024/04/10	0	326.00	3	320.09	326.50	-3	6,910	-0.04%
2024/04/09	0	325.09	4.1	328.05	323.00	-4.1	6,861	-0.06%
2024/04/08	57	329.46	58.1	327.15	325.00	-1.1	6,869	-0.02%
2024/04/03	3	320.16	2.1	317.42	317.50	1	6,735	0.01%
2024/04/02	0	0.00	1	310.50	310.50	-1	6,597	-0.02%
2024/04/01	2	309.75	0	0.00	308.00	2	6,573	0.03%
2024/03/29	0	304.00	21.3	303.12	304.00	-21.3	6,465	-0.33%
2024/03/28	3	310.83	0.5	310.00	306.00	2.5	6,436	0.04%
2024/03/27	2	310.50	8.4	305.77	310.00	-6.4	6,315	-0.10%
2024/03/26	2	293.75	3	297.65	293.00	-1	5,985	-0.02%
2024/03/25	4	299.73	13.2	298.95	294.50	-9.2	5,987	-0.15%
2024/03/22	0.2	280.35	3	288.33	288.50	-2.8	5,788	-0.05%
2024/03/21	1	275.49	2	275.75	274.50	-1	5,766	-0.02%
2024/03/20	0	276.10	0	278.00	276.50	0	5,825	0.00%
2024/03/19	0	0.00	2	274.50	275.50	-2	5,811	-0.03%
2024/03/18	2	270.00	0	0.00	271.00	2	5,894	0.03%
2024/03/15	5	263.20	4	270.00	271.50	1	5,928	0.02%
2024/03/14	3.2	269.14	4	270.25	270.00	-0.9	5,896	-0.01%
2024/03/13	3.1	270.09	1	268.50	266.50	2.1	5,939	0.03%
2024/03/12	0	0.00	2	276.50	274.00	-2	6,023	-0.03%
2024/03/11	6	273.08	0	0.00	273.50	6	6,070	0.10%
2024/03/08	6.2	279.74	1	282.41	275.00	5.2	6,246	0.08%
2024/03/07	2	281.51	0.5	284.50	284.00	1.5	6,386	0.02%
2024/03/06	2	291.50	2	288.50	289.00	0	6,581	0.00%
2024/03/05	4	294.00	5.1	297.69	294.50	-1.1	6,582	-0.02%
2024/03/04	1	287.61	3.1	292.79	291.50	-2	6,550	-0.03%
2024/03/01	1	291.00	0	0.00	289.50	1	6,606	0.02%
2024/02/29	8	290.19	0	289.50	289.50	8	6,850	0.12%
2024/02/27	5	295.20	30.2	299.12	296.00	-25.2	6,802	-0.37%
2024/02/26	1	285.00	15	287.60	293.50	-14	6,616	-0.21%
2024/02/23	2	272.50	2	272.25	272.00	0	6,475	0.00%
2024/02/22	2	273.75	2	273.50	273.00	0	6,523	0.00%
2024/02/21	4	277.75	1	280.00	276.50	3	6,639	0.05%
2024/02/20	0.5	277.94	0	276.75	275.50	0.5	6,686	0.01%
2024/02/19	1	280.00	1	283.00	275.00	0	6,836	0.00%
2024/02/16	0	276.50	5	276.30	277.00	-5	6,991	-0.07%
2024/02/15	8	272.26	0	0.00	273.00	8	7,030	0.11%
2024/02/05	0.1	275.50	2	274.75	275.50	-2	7,047	-0.03%
2024/02/02	0.1	277.08	0	0.00	274.50	0.1	7,221	0.00%
2024/02/01	0	0.00	2	284.75	282.00	-2	7,231	-0.03%
2024/01/31	0	0.00	3	276.33	279.50	-3	7,211	-0.04%
2024/01/30	5	271.90	2	272.00	271.00	3	7,270	0.04%
2024/01/29	0	277.00	0	277.00	277.00	0	7,243	0.00%
2024/01/26	0	276.00	1	273.50	273.50	-1	7,327	-0.01%
2024/01/25	2	274.25	2	275.00	274.50	0	7,375	0.00%
2024/01/24	1	278.00	5	278.40	278.00	-4	7,471	-0.05%
2024/01/23	8	273.06	3	275.33	276.50	5	7,556	0.07%
2024/01/22	3	282.67	2	282.25	282.50	1	7,586	0.01%
2024/01/18	1	288.98	4	289.75	288.50	-3	7,923	-0.04%
2024/01/17	6	296.08	1.1	295.50	288.50	4.9	8,052	0.06%
2024/01/16	1	296.51	3.2	298.97	303.00	-2.2	8,078	-0.03%
2024/01/15	11	293.18	18.6	294.04	296.50	-7.6	7,934	-0.10%
2024/01/12	1	287.50	1	287.50	282.50	0	7,715	0.00%
2024/01/11	3	284.00	0	0.00	281.50	3	7,746	0.04%
2024/01/10	4	287.37	4.1	288.63	290.00	-0.1	7,653	0.00%
2024/01/09	3	283.83	4.1	284.75	288.00	-1.1	7,613	-0.01%
2024/01/08	5	285.30	3.1	288.91	284.50	1.9	7,572	0.03%
2024/01/05	1	277.50	5.2	280.49	285.00	-4.2	7,456	-0.06%
2024/01/04	0	0.00	0.1	274.16	272.00	-0.1	7,277	0.00%
2024/01/03	2	279.00	5	276.40	270.50	-3	7,252	-0.04%
2024/01/02	1	275.50	2.1	275.05	275.50	-1.1	7,146	-0.01%
2023/12/29	2	270.75	3.1	271.64	272.00	-1.1	7,086	-0.02%
2023/12/28	1	266.50	0.2	265.50	264.00	0.8	7,011	0.01%
2023/12/27	0	0.00	1.1	268.52	269.50	-1.1	6,981	-0.02%
2023/12/26	1	260.50	0	0.00	264.00	1	6,955	0.01%
2023/12/25	1	260.00	1	264.00	260.00	0	6,955	0.00%
2023/12/22	3	266.17	0	0.00	267.00	3	6,893	0.04%
2023/12/21	1	270.06	0	269.50	268.50	1	6,890	0.01%
2023/12/20	3.1	276.61	3	279.00	273.50	0.1	6,861	0.00%
2023/12/19	1	272.00	0	0.00	273.50	1	6,779	0.01%
2023/12/18	5	274.90	4	275.50	272.50	1	6,815	0.01%
2023/12/15	0	0.00	2.7	272.78	274.00	-2.7	6,831	-0.04%
2023/12/14	4.1	268.02	1.1	269.88	268.50	3	6,792	0.04%
2023/12/13	2	267.01	1	266.00	264.50	1	6,764	0.01%
2023/12/12	1	275.00	1	275.00	274.00	0	6,707	0.00%
2023/12/11	1	273.50	0	0.00	274.50	1	6,653	0.02%
2023/12/08	0.1	274.50	0	0.00	272.00	0.1	6,615	0.00%
2023/12/07	2	275.50	3.1	277.03	274.00	-1.1	6,627	-0.02%
2023/12/06	0	271.50	0	0.00	270.00	0	6,521	0.00%
2023/12/05	0	274.00	2	279.00	272.00	-2	6,487	-0.03%
2023/12/04	3	276.50	3.1	277.35	277.00	-0.1	6,286	0.00%
2023/12/01	0	0.00	0.2	266.25	267.50	-0.2	6,085	0.00%
2023/11/30	0	260.00	1.1	261.42	258.50	-1.1	5,839	-0.02%
2023/11/29	0	0.00	0.3	260.50	261.00	-0.3	5,805	-0.01%
2023/11/28	0	0.00	1.2	256.25	258.00	-1.2	5,753	-0.02%
2023/11/27	3	261.17	4.2	258.31	257.00	-1.2	5,706	-0.02%
2023/11/24	5	249.50	6	248.50	250.00	-1	5,466	-0.02%
2023/11/22	2	250.25	1	245.50	245.50	1	5,363	0.02%
2023/11/21	3	250.00	1	248.00	248.00	2	5,328	0.04%
2023/11/20	0	0.00	1	262.00	251.50	-1	5,321	-0.02%
2023/11/17	4	253.38	2.1	253.53	254.00	1.9	5,218	0.04%
2023/11/16	0	0.00	0.1	254.73	253.00	-0.1	5,168	0.00%
2023/11/15	2.1	247.87	3	251.83	252.00	-0.9	5,061	-0.02%
2023/11/14	0	0.00	7	235.00	238.50	-7	4,929	-0.14%
2023/11/13	2	236.50	3	235.50	233.00	-1	4,992	-0.02%
2023/11/10	12	241.13	2	239.25	240.50	10	5,229	0.19%
2023/11/09	1	242.50	1	244.50	236.00	0	5,220	0.00%
2023/11/08	1	242.00	0	0.00	242.00	1	5,433	0.02%
2023/11/07	5	247.80	2	248.75	243.50	3	5,584	0.05%
2023/11/06	0	0.00	2	246.50	247.00	-2	5,726	-0.03%
2023/11/03	0	0.00	0.3	249.00	244.50	-0.3	5,828	0.00%
2023/11/02	1.1	247.89	0	0.00	248.50	1.1	5,801	0.02%
2023/11/01	0.2	252.67	0	0.00	251.00	0.2	5,757	0.00%
2023/10/31	0.1	250.50	0.2	252.25	252.00	-0.2	5,689	0.00%
2023/10/30	0	0.00	0	254.50	252.00	0	5,730	0.00%
2023/10/27	0.1	258.00	1.1	258.82	254.00	-1	5,619	-0.02%
2023/10/26	2	238.25	1.2	236.58	236.00	0.8	5,359	0.01%
2023/10/25	1	239.50	15	243.93	240.00	-14	5,272	-0.27%
2023/10/24	2.2	230.17	1	228.50	230.00	1.2	5,133	0.02%
2023/10/23	5	215.70	1	214.50	215.00	4	5,129	0.08%
2023/10/20	5	210.20	0	0.00	208.50	5	5,254	0.10%
2023/10/18	0	0.00	2	213.00	210.50	-2	5,566	-0.04%
2023/10/17	1	222.50	0	0.00	217.00	1	5,735	0.02%
2023/10/13	0.1	230.00	0	0.00	227.50	0.1	5,982	0.00%
2023/10/11	0	0.00	1	235.00	232.00	-1	6,183	-0.02%
2023/10/06	0	0.00	1	238.00	238.00	-1	6,303	-0.02%
2023/10/05	5	234.00	0	0.00	235.00	5	6,449	0.08%
2023/09/28	0	0.00	12	240.00	238.50	-12	6,825	-0.18%
2023/09/26	0.1	235.00	0	0.00	235.50	0.1	7,184	0.00%
2023/09/25	1	238.00	0	0.00	239.50	1	7,529	0.01%
2023/09/22	2	232.50	2	232.00	234.00	0	7,696	0.00%
2023/09/21	10	230.00	0	0.00	233.50	10	7,937	0.13%
2023/09/20	10.1	241.99	0	0.00	237.50	10.1	8,128	0.12%
2023/09/19	0	250.00	0	0.00	249.50	0	8,256	0.00%
2023/09/18	0	0.00	10	248.00	246.50	-10	8,281	-0.12%
2023/09/15	0.1	245.00	0	0.00	246.50	0.1	8,385	0.00%
2023/09/14	0.1	247.50	0	0.00	246.50	0.1	8,414	0.00%
2023/09/13	0.1	242.00	0	0.00	242.50	0.1	8,469	0.00%
2023/09/12	13.1	236.30	2	237.00	240.00	11.1	8,595	0.13%
2023/09/08	0.1	245.00	0	0.00	246.00	0.1	8,758	0.00%
2023/09/07	0	0.00	1.1	247.55	247.50	-1.1	8,766	-0.01%
2023/09/05	0	0.00	0.1	252.00	250.00	-0.1	8,860	0.00%
2023/09/04	3	255.50	0	0.00	256.00	3	8,916	0.03%
2023/09/01	0	0.00	0.2	258.50	258.50	-0.2	8,964	0.00%
2023/08/28	0	0.00	2	246.50	247.50	-2	9,262	-0.02%
2023/08/25	0.1	250.00	0	0.00	248.00	0.1	9,287	0.00%
2023/08/24	0.1	254.00	2.2	251.59	249.50	-2.1	9,305	-0.02%
2023/08/23	3.2	249.88	0	0.00	249.50	3.2	9,304	0.03%
2023/08/22	1.1	255.07	0	0.00	255.00	1.1	9,425	0.01%
2023/08/21	0	0.00	1	257.00	260.00	-1	9,482	-0.01%
2023/08/18	5.1	255.73	2.1	257.08	254.00	3.1	9,590	0.03%
2023/08/17	2	260.24	3	262.17	259.50	-1	9,709	-0.01%
2023/08/16	1.2	268.87	2	272.25	268.00	-0.9	9,745	-0.01%
2023/08/15	2.1	263.01	4	258.63	263.50	-2	10,042	-0.02%
2023/08/14	6.3	249.59	5	251.60	250.00	1.3	10,398	0.01%
2023/08/11	7.7	277.73	2	280.75	269.00	5.7	10,493	0.05%
2023/08/10	6.6	286.02	6	290.50	286.00	0.6	10,356	0.01%
2023/08/09	1	276.50	6	285.75	292.00	-5	10,287	-0.05%
2023/08/08	1.1	281.24	0	0.00	280.50	1.1	10,417	0.01%
2023/08/07	4.2	286.42	0	0.00	285.50	4.2	10,717	0.04%
2023/08/04	4.2	281.16	2	285.75	289.50	2.2	10,779	0.02%
2023/08/02	4.6	288.37	0	0.00	285.50	4.6	10,840	0.04%
2023/08/01	1	293.00	7	292.00	293.00	-6	10,808	-0.06%
2023/07/31	2	284.25	1	284.00	286.50	1	10,838	0.01%
2023/07/28	0	0.00	0.1	289.00	286.00	-0.1	11,103	0.00%
2023/07/27	1	293.50	1	296.50	291.50	0	11,155	0.00%
2023/07/26	4.2	298.31	0	0.00	291.00	4.2	11,327	0.04%
2023/07/25	2	299.25	1.1	297.09	301.00	0.9	11,201	0.01%
2023/07/24	1	302.00	3	301.33	302.00	-2	11,079	-0.02%
2023/07/21	4.3	295.50	2	294.00	291.00	2.3	10,941	0.02%
2023/07/20	11.2	288.85	1	286.50	287.00	10.2	10,868	0.09%
2023/07/19	3	292.33	5	293.20	292.00	-2	10,780	-0.02%
2023/07/18	0.1	283.00	0	0.00	283.00	0.1	10,718	0.00%
2023/07/17	0	0.00	1	283.00	288.50	-1	10,907	-0.01%
2023/07/14	2	276.75	0	0.00	277.50	2	10,937	0.02%
2023/07/13	2	289.23	1	287.00	280.00	1	10,846	0.01%
2023/07/12	1.1	290.22	1	290.50	290.00	0.1	10,748	0.00%
2023/07/11	0	0.00	1	281.00	283.00	-1	10,628	-0.01%
2023/07/10	0.1	282.00	0	0.00	285.00	0.1	10,638	0.00%
2023/07/07	0.1	291.29	1	290.50	284.50	-0.9	10,601	-0.01%
2023/07/06	3.3	291.10	0	0.00	290.00	3.3	10,550	0.03%
2023/07/05	2	301.75	2	306.25	294.50	0	10,508	0.00%
2023/07/04	3	300.17	0	0.00	297.00	3	10,684	0.03%
2023/07/03	22.5	302.91	2	298.50	299.00	20.5	10,815	0.19%
2023/06/30	1	340.83	1	345.00	325.50	0	10,553	0.00%
2023/06/29	1	336.50	0	0.00	338.50	1	10,581	0.01%
2023/06/27	1	321.00	12.6	321.63	329.00	-11.6	10,336	-0.11%
2023/06/26	2	305.32	3	307.17	311.50	-1	10,210	-0.01%
2023/06/21	14.5	311.57	1	309.50	308.00	13.5	10,262	0.13%
2023/06/20	3	322.33	1	329.50	320.00	2	10,186	0.02%
2023/06/19	1	321.50	0	0.00	324.00	1	10,176	0.01%
2023/06/16	4	326.38	2	324.75	323.00	2	10,180	0.02%
2023/06/15	0.1	322.50	11.2	321.42	330.00	-11.1	10,090	-0.11%
2023/06/14	5	314.10	5	319.50	314.00	0	10,005	0.00%
2023/06/13	2	312.25	1	315.00	311.50	1	10,016	0.01%
2023/06/12	1.2	315.08	5	320.50	314.00	-3.8	10,106	-0.04%
2023/06/09	5	314.50	9	318.11	319.00	-4	10,155	-0.04%
2023/06/08	9	316.22	0.1	316.50	311.00	9	10,193	0.09%
2023/06/07	1	315.00	0	0.00	322.00	1	10,291	0.01%
2023/06/06	0	0.00	1	320.00	315.50	-1	10,290	-0.01%
2023/06/05	5.1	320.99	3	322.50	315.50	2.1	10,443	0.02%
2023/05/30	1	332.00	0	0.00	328.50	1	10,438	0.01%
2023/05/29	1	331.50	3	331.83	330.50	-2	10,451	-0.02%
2023/05/26	5	330.00	0	0.00	327.00	5	10,501	0.05%
2023/05/25	0	0.00	6	334.17	331.00	-6	10,435	-0.06%
2023/05/24	3	330.50	0	0.00	334.50	3	10,597	0.03%
2023/05/23	7	336.07	5	339.20	342.00	2	10,554	0.02%
2023/05/22	1	333.00	1	332.00	332.00	0	10,623	0.00%
2023/05/19	9	336.67	4.1	335.55	343.50	4.9	10,942	0.04%
2023/05/18	2.1	330.81	4	335.00	339.00	-1.9	10,548	-0.02%
2023/05/17	4	293.13	11.3	297.12	308.50	-7.3	10,167	-0.07%
2023/05/16	0	0.00	0.1	279.50	280.50	-0.1	10,044	0.00%
2023/05/15	4	287.88	3	281.33	275.50	1	10,505	0.01%
2023/05/12	8.1	293.41	10.3	288.25	289.00	-2.2	10,560	-0.02%
2023/05/11	8.1	293.41	10.3	288.25	283.50	-2.2	10,608	-0.02%
2023/05/10	1	284.50	0	0.00	285.00	1	10,557	0.01%
2023/05/09	1.1	280.50	1	281.50	279.00	0.1	11,202	0.00%
2023/05/05	0	0.00	1.3	281.54	281.50	-1.3	11,577	-0.01%
2023/05/04	4	284.63	6.1	280.02	279.00	-2.1	11,585	-0.02%
2023/05/03	1	272.50	2	275.00	272.50	-1	11,322	-0.01%
2023/05/02	2	266.50	3	272.33	278.00	-1	11,293	-0.01%
2023/04/28	0	0.00	1	263.00	259.50	-1	11,163	-0.01%
2023/04/27	0	0.00	0.1	255.50	257.00	-0.1	11,317	0.00%
2023/04/26	2	254.25	2	251.25	254.00	0	11,495	0.00%
2023/04/25	4	255.50	4	259.63	254.50	0	11,533	0.00%
2023/04/24	0	0.00	3	259.50	260.50	-3	11,571	-0.03%
2023/04/21	3	256.67	3	253.17	250.00	0	11,703	0.00%
2023/04/20	8	271.38	7	268.36	265.00	1	11,657	0.01%
2023/04/19	1	271.50	3	262.67	269.00	-2	11,532	-0.02%
2023/04/18	4	265.88	4.1	265.78	265.50	-0.1	11,483	0.00%
2023/04/17	0	0.00	0.2	262.50	262.00	-0.2	11,531	0.00%
2023/04/14	1	267.00	0	0.00	265.00	1	11,654	0.01%
2023/04/13	2.1	271.12	3	269.33	267.00	-0.9	11,820	-0.01%
2023/04/12	2	267.75	2.1	267.62	267.50	-0.1	12,000	0.00%
2023/04/11	1	267.00	2.3	268.22	265.50	-1.3	12,263	-0.01%
2023/04/10	3	273.83	5	272.10	265.50	-2	12,365	-0.02%
2023/04/07	5.1	274.38	13.6	277.11	273.00	-8.5	12,493	-0.07%
2023/04/06	15	265.80	6	265.33	269.50	9	12,364	0.07%
2023/03/31	3	252.17	3	251.00	251.00	0	12,223	0.00%
2023/03/30	4.4	259.41	3	258.83	257.50	1.4	12,342	0.01%
2023/03/29	0	0.00	1	253.50	258.00	-1	12,279	-0.01%
2023/03/28	13.1	256.54	2	246.00	246.00	11.1	12,297	0.09%
2023/03/27	2.2	254.33	1.1	253.52	252.00	1.1	12,263	0.01%
2023/03/24	2.1	248.60	2	252.00	252.50	0.1	12,406	0.00%
2023/03/22	2	245.25	1.5	243.95	243.50	0.6	12,526	0.00%
2023/03/21	4.1	246.85	3	244.83	243.50	1.1	12,477	0.01%
2023/03/20	1	245.50	1.1	249.41	248.50	-0.1	12,412	0.00%
2023/03/17	1.1	248.02	1.1	247.55	247.50	-0.1	12,389	0.00%
2023/03/16	3	248.33	70	244.37	245.50	-67	12,333	-0.54%
2023/03/15	5	252.40	5	253.40	254.50	0	12,230	0.00%
2023/03/14	3.1	252.54	2	251.25	248.00	1.1	12,164	0.01%
2023/03/13	3.1	250.85	3	254.33	250.00	0.1	12,117	0.00%
2023/03/10	4.1	261.52	3	257.83	255.00	1.1	12,041	0.01%
2023/03/09	41	271.07	25	270.16	270.00	16	11,896	0.13%
2023/03/08	10.1	276.09	7	276.57	271.50	3.1	11,878	0.03%
2023/03/07	56.1	281.03	52.2	277.51	277.50	3.9	11,702	0.03%
2023/03/06	2	281.75	3	282.17	285.00	-1	12,145	-0.01%
2023/03/03	2.1	283.67	1	286.00	278.50	1.1	13,111	0.01%
2023/03/02	1	286.00	1	281.50	283.50	0	13,927	0.00%
2023/03/01	3	281.50	3	278.83	278.50	0	14,737	0.00%
2023/02/24	32.1	280.30	42	280.99	281.00	-9.9	15,311	-0.06%
2023/02/23	1	282.00	3	284.83	285.00	-2	15,679	-0.01%
2023/02/22	9.1	283.59	7	285.29	276.50	2.1	16,351	0.01%
2023/02/21	3.3	283.12	1	284.50	287.00	2.3	16,517	0.01%
2023/02/20	66.3	285.09	2	289.75	284.50	64.3	16,869	0.38%
2023/02/17	3	292.67	59	294.38	294.50	-56	16,801	-0.33%
2023/02/16	1	280.00	16	275.06	284.00	-15	16,713	-0.09%
2023/02/15	0	0.00	18	272.00	272.50	-18	17,036	-0.11%
2023/02/14	62	269.61	8	270.06	267.50	54	17,159	0.31%
2023/02/13	25	286.28	20	281.80	277.50	5	16,933	0.03%
2023/02/10	4	278.38	4	282.38	277.50	0	16,509	0.00%
2023/02/09	5	286.50	6	284.92	276.00	-1	16,298	-0.01%
2023/02/08	8	283.00	7	282.79	284.00	1	16,106	0.01%
2023/02/07	39	280.14	22	280.82	281.00	17	15,899	0.11%
2023/02/06	13	263.12	20	265.20	273.50	-7	15,267	-0.05%
2023/02/03	4	250.00	2	251.25	249.00	2	14,987	0.01%
2023/02/02	0	0.00	2	244.75	247.00	-2	14,905	-0.01%
2023/01/31	1	239.00	2	237.00	238.00	-1	15,027	-0.01%
2023/01/30	3	245.00	0	0.00	237.50	3	15,090	0.02%
2023/01/17	5	244.80	5	244.90	243.50	0	15,139	0.00%
2023/01/16	1	244.00	4	239.13	244.00	-3	15,033	-0.02%
2023/01/13	1	229.50	1	230.50	230.00	0	14,972	0.00%
2023/01/12	2	236.00	0	0.00	230.50	2	15,079	0.01%
2023/01/11	3	248.00	2	250.00	240.50	1	15,022	0.01%
2023/01/09	2	246.50	4	246.75	249.00	-2	15,190	-0.01%
2023/01/06	3	242.33	1	242.50	240.50	2	15,412	0.01%
2023/01/05	0	0.00	0.1	243.00	239.50	-0.1	15,764	0.00%
2023/01/04	2	252.50	1	248.00	243.50	1	16,017	0.01%
2023/01/03	1	251.00	1.1	248.93	250.50	-0.1	16,305	0.00%
2022/12/30	4	250.09	3.1	245.68	246.00	1	16,433	0.01%
2022/12/29	2.2	245.35	6.1	248.82	250.00	-4	16,415	-0.02%
2022/12/28	1.1	237.98	2.1	237.21	238.50	-1	16,430	-0.01%
2022/12/27	3	237.17	3	233.83	237.50	0	16,705	0.00%
2022/12/26	11.1	238.06	11.1	238.63	240.50	0.1	16,719	0.00%
2022/12/23	2	232.50	2.2	234.30	232.00	-0.2	16,719	0.00%
2022/12/22	2.1	231.86	1	231.00	231.50	1.1	16,890	0.01%
2022/12/21	1	233.00	2.1	234.24	228.50	-1.1	16,922	-0.01%
2022/12/20	0.1	230.00	2.1	228.19	225.50	-2.1	17,186	-0.01%
2022/12/19	3	237.50	3.1	238.85	237.00	-0.1	17,308	0.00%
2022/12/16	1.2	240.76	2	239.50	234.50	-0.9	17,539	0.00%
2022/12/15	8.1	246.60	5	242.50	241.00	3.1	17,789	0.02%
2022/12/13	2.1	257.93	0.1	255.25	251.50	2	18,254	0.01%
2022/12/12	0	0.00	2	252.00	252.00	-2	18,508	-0.01%
2022/12/07	2	242.25	2	242.75	244.00	0	19,374	0.00%
2022/12/06	2	256.25	0	0.00	249.50	2	19,596	0.01%
2022/12/05	2	267.25	8	254.88	269.50	-6	19,919	-0.03%
2022/12/02	0	0.00	1	247.00	245.50	-1	20,045	0.00%
2022/12/01	1	244.00	0	0.00	246.50	1	20,315	0.00%
2022/11/30	1	237.50	0	0.00	244.00	1	20,795	0.00%
2022/11/29	4	236.38	4	233.50	233.50	0	21,046	0.00%
2022/11/28	40.2	242.07	40	245.41	246.50	0.2	21,276	0.00%
2022/11/25	35	247.44	29.2	248.24	245.50	5.9	20,880	0.03%
2022/11/24	29	224.60	27	225.37	239.00	2	20,189	0.01%
2022/11/23	13	207.27	20	206.93	217.50	-7	19,465	-0.04%
2022/11/22	39	195.44	29	194.66	198.00	10	18,795	0.05%
2022/11/21	13	191.04	10	191.70	192.00	3	18,766	0.02%
2022/11/18	19	181.16	19	185.29	187.00	0	18,572	0.00%
2022/11/17	8	174.31	8.4	176.17	174.00	-0.4	18,131	0.00%
2022/11/16	9.7	174.46	10	174.30	170.00	-0.3	18,063	0.00%
2022/11/15	5	169.80	5	171.40	169.00	0	18,102	0.00%
2022/11/14	4	167.75	2	169.00	171.00	2	18,652	0.01%
2022/11/11	3	167.33	11.6	168.87	171.50	-8.6	18,760	-0.05%
2022/11/10	1	158.50	0	0.00	156.00	1	19,133	0.01%
2022/11/08	2	163.25	1	163.50	159.50	1	19,261	0.01%
2022/11/07	2	161.00	4	161.00	159.50	-2	19,203	-0.01%
2022/11/04	2	158.50	0	0.00	159.00	2	19,278	0.01%
2022/11/03	21	160.57	23	160.15	163.00	-2	19,264	-0.01%
2022/11/02	0	0.00	1	160.00	160.00	-1	19,215	-0.01%
2022/11/01	12	154.75	13	157.96	158.50	-1	19,181	-0.01%
2022/10/31	4	155.12	4	155.00	154.50	0	19,107	0.00%
2022/10/27	0	0.00	1	145.50	149.50	-1	18,960	-0.01%
2022/10/26	2	143.75	1	144.50	143.00	1	18,882	0.01%
2022/10/25	1	142.50	2	143.25	143.00	-1	18,760	-0.01%
2022/10/24	2	150.75	1	147.50	147.50	1	18,673	0.01%
2022/10/21	5	150.30	3	147.50	146.50	2	18,672	0.01%
2022/10/20	4	147.75	5	151.00	155.00	-1	18,703	-0.01%
2022/10/18	4	150.88	5	152.00	153.00	-1	19,182	-0.01%
2022/10/17	8.1	145.38	6	145.58	148.50	2.1	19,289	0.01%
2022/10/14	10	153.90	7	154.79	153.00	3	19,110	0.02%
2022/10/13	8	157.56	7	147.21	148.50	1	18,790	0.01%
2022/10/12	5	163.60	4	163.75	161.50	1	18,489	0.01%
2022/10/11	8	164.94	8	161.63	159.50	0	18,286	0.00%
2022/10/07	2	170.75	2	171.00	168.00	0	18,030	0.00%
2022/10/06	1	167.50	1	170.50	172.00	0	17,876	0.00%
2022/10/05	5	169.40	3	171.17	170.50	2	17,793	0.01%
2022/10/04	4	167.88	6	167.58	167.00	-2	17,617	-0.01%
2022/10/03	1	159.50	0	0.00	157.50	1	17,590	0.01%
2022/09/30	2	154.75	5	158.50	162.50	-3	17,688	-0.02%
2022/09/29	3	159.50	2	159.75	158.00	1	17,667	0.01%
2022/09/28	3	160.00	1	154.50	154.00	2	17,494	0.01%
2022/09/27	7	158.79	8	162.00	166.00	-1	17,482	-0.01%
2022/09/26	3	164.67	4	163.63	162.00	-1	17,307	-0.01%
2022/09/23	4.5	170.33	2	164.00	166.00	2.5	17,314	0.01%
2022/09/22	3	170.67	3	173.33	174.00	0	17,473	0.00%
2022/09/21	2	171.00	1	169.50	169.00	1	17,566	0.01%
2022/09/20	0	0.00	5	169.20	173.50	-5	17,686	-0.03%
2022/09/19	1	171.00	0	0.00	163.00	1	17,583	0.01%
2022/09/15	7	171.00	5	168.40	168.00	2	17,621	0.01%
2022/09/14	1	167.50	3	168.17	170.00	-2	17,559	-0.01%
2022/09/13	1	166.00	0	0.00	165.00	1	17,429	0.01%
2022/09/12	2	162.75	3	163.33	164.00	-1	17,644	-0.01%
2022/09/08	0	0.00	2	153.25	154.00	-2	17,765	-0.01%
2022/09/07	5	152.10	4	152.13	151.50	1	17,825	0.01%
2022/09/06	4	155.50	3	155.00	154.00	1	17,954	0.01%
2022/09/05	6	174.75	2	175.00	166.50	4	17,691	0.02%
2022/09/02	11	172.45	5	173.80	170.00	6	17,738	0.03%
2022/09/01	4	172.63	1	170.00	169.00	3	17,737	0.02%
2022/08/31	5	178.20	4	176.38	173.50	1	18,090	0.01%
2022/08/30	1	173.00	1	173.50	174.00	0	18,361	0.00%
2022/08/29	2	171.75	18	173.33	169.50	-16	18,399	-0.09%
2022/08/26	3	180.83	2	182.75	176.00	1	18,189	0.01%
2022/08/25	3	175.50	4	175.38	175.50	-1	17,591	-0.01%
2022/08/24	9	176.50	2	180.50	174.00	7	17,325	0.04%
2022/08/23	5	175.10	12	177.54	176.00	-7	16,999	-0.04%
2022/08/22	10	186.10	8	180.25	180.00	2	16,681	0.01%
2022/08/19	24	189.00	13	186.42	184.50	11	16,210	0.07%
2022/08/18	4	176.50	12.2	182.25	184.50	-8.2	15,635	-0.05%
2022/08/17	17.2	162.94	14.1	163.75	168.00	3.1	15,227	0.02%
2022/08/16	2	156.75	6	158.92	161.50	-4	14,415	-0.03%
2022/08/12	0	0.00	1	142.50	145.00	-1	14,246	-0.01%
2022/08/11	6	144.58	3	144.50	143.00	3	14,631	0.02%
2022/08/10	1	146.00	1	146.50	148.00	0	14,709	0.00%
2022/08/09	4	144.00	4	141.63	141.50	0	14,685	0.00%
2022/08/08	0	0.00	1	143.00	143.00	-1	14,700	-0.01%
2022/08/05	2	138.75	5	139.80	142.00	-3	14,683	-0.02%
2022/08/04	2	134.50	0	0.00	135.00	2	14,680	0.01%
2022/08/02	4	138.13	4	134.25	133.00	0	14,641	0.00%
2022/08/01	2	140.75	2	140.00	138.00	0	14,564	0.00%
2022/07/29	2	143.25	1	143.50	141.50	1	14,575	0.01%
2022/07/28	2	143.50	2	143.50	141.50	0	14,550	0.00%
2022/07/27	2	143.00	2	144.00	141.50	0	14,504	0.00%
2022/07/26	4	149.13	5	148.60	142.00	-1	14,371	-0.01%
2022/07/25	9	147.50	9.1	148.48	149.50	-0.1	14,073	0.00%
2022/07/22	0.1	139.00	1	144.50	144.50	-0.9	13,539	-0.01%
2022/07/20	0	0.00	3	131.00	130.00	-3	13,233	-0.02%
2022/07/19	2	132.03	2	132.25	130.00	0	13,290	0.00%
2022/07/18	1	131.00	1	131.00	130.00	0	13,242	0.00%
2022/07/15	5	136.10	5	131.90	131.00	0	13,165	0.00%
2022/07/14	1	137.00	5	137.90	137.00	-4	13,057	-0.03%
2022/07/13	3	139.83	2	141.50	139.50	1	13,098	0.01%
2022/07/12	1	135.00	3	134.50	135.00	-2	13,102	-0.02%
2022/07/11	11	135.73	4	136.75	139.00	7	13,132	0.05%
2022/07/08	6	137.67	1	145.00	135.00	5	12,878	0.04%
2022/07/07	1	146.00	1	141.50	146.00	0	12,717	0.00%
2022/07/06	3	146.17	8	143.75	143.50	-5	12,598	-0.04%
2022/07/05	14	140.68	7	142.43	148.00	7	12,548	0.06%
2022/07/04	7.1	138.79	7	138.21	141.50	0.1	12,505	0.00%
2022/07/01	10	146.00	3	143.83	142.50	7	12,654	0.06%
2022/06/30	62	156.22	110	152.56	153.50	-48	12,449	-0.39%	大賣/
2022/06/29	16	152.13	25	155.28	157.50	-9	12,114	-0.07%
2022/06/28	15	151.63	21	152.10	148.50	-6	11,846	-0.05%
2022/06/27	1	151.00	5	147.80	151.50	-4	11,681	-0.03%
2022/06/24	8	143.31	10	142.30	145.00	-2	12,069	-0.02%
2022/06/23	67	142.34	13	140.46	143.50	54	12,214	0.44%
2022/06/22	9	141.83	5.5	143.99	138.00	3.5	12,641	0.03%
2022/06/21	1	143.00	1	141.00	146.00	0	12,601	0.00%
2022/06/20	12.1	143.43	9	143.61	139.00	3.1	12,569	0.02%
2022/06/17	7.4	143.87	10	144.65	146.50	-2.6	12,181	-0.02%
2022/06/16	13	140.38	50	137.28	137.00	-37	11,966	-0.31%
2022/06/15	4	139.38	6	139.83	140.00	-2	12,054	-0.02%
2022/06/14	2	137.75	31	135.03	136.50	-29	11,769	-0.25%
2022/06/13	13	145.69	3	142.83	143.00	10	11,547	0.09%
2022/06/10	0	0.00	5	148.90	152.00	-5	11,272	-0.04%
2022/06/09	26	148.08	5	148.50	145.50	21	11,067	0.19%
2022/06/08	3	140.67	4	143.13	145.50	-1	10,603	-0.01%
2022/06/07	0	0.00	3	137.33	139.50	-3	10,082	-0.03%
2022/06/06	2	124.00	0	0.00	127.00	2	9,962	0.02%
2022/06/02	0	0.00	5	126.00	124.50	-5	10,094	-0.05%
2022/06/01	20	127.00	0	0.00	126.00	20	10,236	0.20%
2022/05/30	0	0.00	1	127.00	128.00	-1	10,571	-0.01%
2022/05/27	0	0.00	22	126.55	126.50	-22	10,969	-0.20%
2022/05/26	7	133.64	1	130.00	129.00	6	11,280	0.05%
2022/05/25	1	129.50	2	131.25	131.50	-1	11,444	-0.01%
2022/05/24	0	0.00	1	130.00	127.50	-1	11,693	-0.01%
2022/05/23	1	129.50	2	129.75	130.50	-1	11,677	-0.01%
2022/05/20	21	129.12	0	0.00	129.50	21	11,628	0.18%
2022/05/19	0	0.00	2	126.75	131.50	-2	11,430	-0.02%
2022/05/18	6	124.08	7	123.79	129.00	-1	10,988	-0.01%
2022/05/17	4	119.38	2	117.50	117.50	2	10,808	0.02%
2022/05/16	20	119.50	0	0.00	119.00	20	10,699	0.19%
2022/05/13	0	0.00	1	116.00	117.50	-1	10,620	-0.01%
2022/05/12	1	114.00	0	0.00	111.00	1	10,550	0.01%
2022/05/11	0	0.00	1	114.50	115.50	-1	10,493	-0.01%
2022/05/06	0	0.00	1	118.00	118.00	-1	10,399	-0.01%
2022/04/29	2	117.50	0	0.00	116.50	2	10,221	0.02%
2022/04/25	1	118.00	0	0.00	118.00	1	10,021	0.01%
2022/04/21	3	133.50	5	131.00	134.50	-2	9,825	-0.02%
2022/04/20	2	129.00	2	132.00	130.00	0	9,747	0.00%
2022/04/19	4	133.00	4	134.25	133.50	0	9,682	0.00%
2022/04/18	1	127.00	1	128.00	132.50	0	9,489	0.00%
2022/04/15	13	131.85	12	128.25	126.50	1	9,301	0.01%
2022/04/13	1	124.00	1	125.50	129.50	0	9,004	0.00%
2022/04/12	1	122.00	1	126.00	123.50	0	8,848	0.00%
2022/04/11	2	124.00	1	124.50	124.50	1	8,762	0.01%
2022/04/08	17	129.97	17	127.85	129.00	0	8,652	0.00%
2022/04/07	14	133.89	9	133.94	128.50	5	8,453	0.06%
2022/04/06	32	130.95	33	131.03	132.00	-1	8,085	-0.01%
2022/04/01	27	135.28	26	132.60	130.50	1	7,998	0.01%
2022/03/31	31	135.44	31.1	135.52	135.50	-0.1	7,825	0.00%
2022/03/30	21	134.45	26	135.04	133.50	-5	7,527	-0.07%
2022/03/29	17	132.32	15	130.80	133.00	2	7,236	0.03%
2022/03/28	15	125.70	15	125.83	125.00	0	6,597	0.00%
2022/03/25	39	123.31	39	126.68	124.50	0	6,204	0.00%
2022/03/24	1	112.50	5	118.80	121.00	-4	5,562	-0.07%
2022/03/23	1	109.50	1	110.50	112.00	0	5,364	0.00%
2022/03/22	0	0.00	3	115.50	117.50	-3	5,208	-0.06%
2022/03/21	11	117.27	10	118.05	117.00	1	5,168	0.02%
2022/03/18	8	109.19	7	111.07	114.00	1	4,936	0.02%
2022/03/17	1	103.50	3	104.83	108.50	-2	4,691	-0.04%
2022/03/15	50	102.70	50	101.50	99.70	0	4,567	0.00%
2022/03/14	1	100.00	0	0.00	101.50	1	4,544	0.02%
2022/03/11	1	102.00	0	0.00	102.50	1	4,585	0.02%
2022/03/10	2	105.50	2	107.00	107.00	0	4,523	0.00%
2022/03/08	3	104.50	0	0.00	101.50	3	4,505	0.07%
2022/03/07	0	0.00	1	109.00	106.00	-1	4,375	-0.02%
2022/03/04	2.1	114.73	3	114.33	112.50	-1	4,228	-0.02%
2022/03/03	1	119.50	2	115.50	115.50	-1	4,109	-0.02%
2022/03/02	7	117.79	9	116.72	118.00	-2	3,932	-0.05%
2022/03/01	2	110.50	7.5	112.87	114.00	-5.5	3,615	-0.15%
2022/02/25	6	107.75	9	112.83	111.50	-3	3,327	-0.09%
2022/02/24	9	102.44	8	102.69	103.00	1	3,034	0.03%
2022/02/23	0	0.00	4	102.50	102.50	-4	2,740	-0.15%
2022/02/21	0	0.00	1	91.90	92.50	-1	2,948	-0.03%
2022/02/17	0.1	91.78	0	0.00	90.70	0.1	3,021	0.00%
2022/02/15	1	86.00	0	0.00	85.80	1	3,012	0.03%
2022/02/09	5	90.42	0	0.00	90.20	5	2,987	0.17%
2022/02/08	0	0.00	2	87.85	89.60	-2	2,971	-0.07%
2022/01/24	0	0.00	1	84.60	84.40	-1	2,936	-0.03%
2022/01/21	1	87.10	0	0.00	86.20	1	2,926	0.03%
2022/01/19	1	87.80	0	0.00	87.30	1	2,918	0.03%
2022/01/18	1	88.60	0	0.00	88.20	1	2,934	0.03%
2022/01/17	0	0.00	1	87.90	89.00	-1	3,027	-0.03%
2022/01/14	1	87.10	0	0.00	87.10	1	3,022	0.03%
2022/01/12	1	89.60	2	89.25	89.40	-1	3,017	-0.03%
2022/01/07	6.1	92.19	1	92.90	91.50	5.1	2,983	0.17%
2022/01/06	1	95.90	0	0.00	95.90	1	2,945	0.03%
2022/01/04	0	0.00	1	96.50	96.30	-1	2,958	-0.03%
2021/12/30	0	0.00	2	97.75	97.50	-2	2,987	-0.07%
2021/12/28	0	0.00	1	97.00	96.30	-1	3,025	-0.03%
2021/12/23	2	97.55	1	98.70	97.70	1	3,193	0.03%
2021/12/22	0	0.00	1	98.50	97.80	-1	3,197	-0.03%
2021/12/20	2	95.80	1	96.29	95.50	1	3,288	0.03%
2021/12/16	0	0.00	4	97.35	97.20	-4	3,236	-0.12%
2021/12/15	3	99.33	1	98.80	98.20	2	3,192	0.06%
2021/12/14	2	101.25	2	101.50	101.50	0	3,130	0.00%
2021/12/13	2	100.75	1	101.00	100.50	1	3,079	0.03%
2021/12/10	4	97.53	0	0.00	97.60	4	2,984	0.13%
2021/12/09	0	0.00	1	97.10	97.20	-1	2,976	-0.03%
2021/12/08	1.2	96.83	0	0.00	96.00	1.2	2,953	0.04%
2021/12/07	3.2	98.36	1	97.30	96.30	2.2	2,905	0.08%
2021/12/06	1	99.30	2	100.50	100.50	-1	2,763	-0.04%
2021/12/02	5	107.90	1	102.00	102.00	4	2,729	0.15%
2021/12/01	1	110.50	0	0.00	112.50	1	2,550	0.04%
2021/11/29	5	108.60	5	109.70	109.00	0	2,547	0.00%
2021/11/26	3	109.67	1	109.50	109.50	2	2,501	0.08%
2021/11/25	7	115.71	6	113.00	112.50	1	2,472	0.04%
2021/11/24	1	107.50	6	111.75	114.50	-5	2,376	-0.21%
2021/11/23	5	111.00	2	110.25	108.00	3	2,315	0.13%
2021/11/22	2	110.75	2.2	110.23	111.50	-0.2	2,259	-0.01%
2021/11/19	3	115.33	2	118.25	114.50	1	2,241	0.04%
2021/11/18	1	113.50	1	114.50	117.00	0	2,086	0.00%
2021/11/17	0	0.00	2	102.70	106.50	-2	1,977	-0.10%
2021/11/15	1	96.10	4	95.35	96.30	-3	2,070	-0.14%
2021/11/12	1	92.10	0	0.00	92.00	1	2,136	0.05%
2021/11/11	0	0.00	2	92.90	92.00	-2	2,166	-0.09%
2021/11/10	1	92.60	0	0.00	93.20	1	2,258	0.04%
2021/11/04	1	95.10	0	0.00	94.30	1	2,395	0.04%
2021/11/03	1	95.80	2	96.40	96.10	-1	2,408	-0.04%
2021/11/02	1	95.10	0	0.00	95.00	1	2,419	0.04%
2021/11/01	0	0.00	1	96.30	97.20	-1	2,500	-0.04%
2021/10/29	1	92.20	1	93.10	94.00	0	2,672	0.00%
2021/10/28	0	0.00	2	92.70	92.70	-2	2,683	-0.07%
2021/10/27	1	92.10	0	0.00	91.90	1	2,734	0.04%
2021/10/26	2	92.25	0	0.00	93.00	2	2,781	0.07%
2021/10/25	3	92.87	0	0.00	91.30	3	2,832	0.11%
2021/10/21	1	98.60	0	0.00	98.20	1	2,885	0.03%
2021/10/12	1	99.50	0	0.00	100.00	1	3,961	0.03%
2021/10/05	0	0.00	5	95.00	96.40	-5	4,551	-0.11%
2021/10/04	6	99.93	0	0.00	96.00	6	4,591	0.13%
2021/09/30	1	104.00	0	0.00	108.00	1	4,537	0.02%
2021/09/28	1	104.00	1	104.00	104.00	0	4,539	0.00%
2021/09/27	1	101.50	0	0.00	102.00	1	4,536	0.02%
2021/09/08	1	105.00	1	100.00	100.00	0	4,873	0.00%
2021/08/16	0	121.50	0	0.00	116.50	0	5,107	0.00%
2021/08/11	0	0.00	5	131.50	135.00	-5	5,447	-0.09%
2021/08/10	4	137.13	0	0.00	137.00	4	5,518	0.07%
2021/08/09	3	138.83	2	135.00	135.00	1	5,615	0.02%
2021/08/06	0	0.00	2	138.50	137.00	-2	5,609	-0.04%
2021/08/05	1	140.50	2	137.75	138.00	-1	5,609	-0.02%
2021/08/04	5	151.40	3	142.17	141.00	2	5,536	0.04%
2021/08/02	6	148.25	0	0.00	147.50	6	5,320	0.11%
2021/07/30	2	148.00	9	145.56	146.50	-7	5,268	-0.13%
2021/07/29	7	145.50	2	147.00	150.50	5	5,211	0.10%
2021/07/28	2	142.00	0	0.00	144.00	2	5,142	0.04%
2021/07/23	4	149.25	4	147.13	146.00	0	4,936	0.00%
2021/07/22	3	148.67	4	147.63	152.00	-1	4,841	-0.02%
2021/07/21	2	142.50	4	151.88	154.50	-2	4,671	-0.04%
2021/07/20	14	148.21	17	149.24	140.50	-3	4,495	-0.07%
2021/07/19	2	142.50	0	0.00	147.50	2	4,184	0.05%
2021/07/16	2	128.00	2	131.25	134.50	0	4,024	0.00%
2021/07/15	2	128.50	2	125.25	127.50	0	3,925	0.00%
2021/07/14	2	129.75	0	125.50	128.50	2	3,801	0.05%
2021/07/13	0	0.00	11	125.51	127.00	-11	3,717	-0.30%
2021/07/12	2	118.28	3	122.17	122.00	-1	3,522	-0.03%
2021/07/09	4	107.75	2	111.25	114.00	2	3,243	0.06%
2021/07/08	0	0.00	1	104.50	104.00	-1	3,183	-0.03%
2021/07/07	2	106.50	3	104.00	107.50	-1	3,171	-0.03%
2021/07/06	10	108.35	1	108.50	107.00	9	3,134	0.29%
2021/07/05	1	104.50	2.3	104.87	105.00	-1.3	3,089	-0.04%
2021/07/02	2	106.25	0	0.00	102.50	2	3,047	0.07%
2021/07/01	2	101.50	3	103.00	105.00	-1	2,988	-0.03%
2021/06/30	2	99.25	4	100.95	101.50	-2	2,878	-0.07%
2021/06/29	3	95.33	2	96.90	96.90	1	2,721	0.04%
2021/06/28	0	0.00	1	89.40	90.10	-1	2,584	-0.04%
2021/06/25	0	0.00	1	87.40	86.10	-1	2,558	-0.04%
2021/06/17	1	85.00	0	0.00	85.60	1	2,542	0.04%
2021/06/15	1	87.40	0	0.00	88.30	1	2,516	0.04%
2021/06/07	0	0.00	1	91.30	90.80	-1	2,360	-0.04%
2021/06/04	1	90.00	0	0.00	88.00	1	2,318	0.04%
2021/06/03	0	0.00	1	89.60	88.80	-1	2,299	-0.04%
2021/06/02	0	0.00	0.1	91.00	90.40	-0.1	2,264	0.00%
2021/06/01	1	91.20	0	0.00	92.30	1	2,232	0.04%
2021/05/31	2	92.55	2	92.85	93.00	0	2,198	0.00%
2021/05/27	1.1	96.94	2	95.50	96.40	-0.9	2,081	-0.05%
2021/05/26	2	93.35	1	92.50	92.20	1	1,979	0.05%
2021/05/25	3	91.80	0	0.00	93.20	3	1,939	0.15%
2021/05/24	0.1	93.40	3	91.50	92.10	-2.9	1,865	-0.16%
2021/05/21	1	91.70	2	88.55	91.00	-1	1,751	-0.06%
2021/05/20	5	92.14	3	93.53	86.00	2	1,631	0.12%
2021/05/19	2	89.25	2	88.50	88.00	0	1,454	0.00%
2021/05/18	1	84.30	0	0.00	83.90	1	1,327	0.08%
2021/05/17	0	0.00	2	81.15	82.50	-2	1,212	-0.16%
2021/05/04	0	0.00	18	73.10	74.10	-18	1,035	-1.74%
2021/05/03	10	79.10	0	0.00	77.70	10	1,019	0.98%
2021/04/28	0	0.00	4	81.30	81.30	-4	1,027	-0.39%
2021/04/27	0	0.00	1	83.10	82.80	-1	1,026	-0.10%
2021/04/22	0	0.00	4	81.60	79.70	-4	1,019	-0.39%
2021/04/19	0	0.00	1	84.10	83.70	-1	1,000	-0.10%
2021/04/14	0	0.00	8	81.60	81.80	-8	967	-0.83%
2021/04/13	15	83.27	0	0.00	81.40	15	955	1.57%
2021/03/31	10	77.56	0	0.00	77.70	10	855	1.17%
2021/03/18	0	0.00	1	74.10	74.00	-1	793	-0.13%
2021/03/02	2	75.60	0	0.00	74.10	2	816	0.25%
2021/01/25	0.1	70.40	0	0.00	70.70	0.1	960	0.01%
2021/01/22	0	0.00	3	69.50	69.20	-3	950	-0.32%
2021/01/18	0.1	74.80	0	0.00	75.30	0.1	917	0.01%
2021/01/12	0	0.00	2	80.10	78.80	-2	915	-0.22%
2021/01/11	0.1	78.40	0	0.00	78.80	0.1	911	0.01%
2021/01/08	0.1	79.20	0	0.00	79.20	0.1	907	0.01%
2021/01/06	2	79.55	0	0.00	78.60	2	911	0.22%
2020/12/30	1	79.20	0	0.00	79.20	1	925	0.11%
2020/12/25	0	81.30	0	0.00	81.20	0	920	0.00%
2020/12/21	0.2	82.80	0	0.00	83.30	0.2	1,191	0.02%
2020/12/15	1	82.20	0	0.00	82.10	1	1,303	0.08%
2020/11/20	1	86.60	0	0.00	86.50	1	1,460	0.07%
2020/11/19	1	85.80	0	0.00	86.20	1	1,417	0.07%
2020/11/18	1	86.10	2	86.40	86.00	-1	1,417	-0.07%
2020/11/17	0	0.00	1	86.00	85.80	-1	1,418	-0.07%
2020/11/16	0	0.00	2	84.25	84.80	-2	1,444	-0.14%
2020/11/13	1	85.50	0	0.00	84.60	1	1,460	0.07%
2020/11/02	0	0.00	1	79.50	80.00	-1	1,438	-0.07%
2020/10/23	0	0.00	1	83.10	82.70	-1	1,458	-0.07%
2020/10/22	0	0.00	4	81.20	81.40	-4	1,460	-0.27%
2020/10/21	4	81.70	0	0.00	81.60	4	1,491	0.27%
2020/10/20	1	81.00	0	0.00	81.00	1	1,496	0.07%
2020/09/28	3	83.17	3	83.87	81.10	0	1,913	0.00%
2020/09/25	1	83.20	0	0.00	79.80	1	1,770	0.06%
2020/09/24	0	0.00	4	83.83	84.40	-4	1,748	-0.23%
2020/09/23	1	81.70	0	0.00	80.90	1	1,721	0.06%
2020/09/22	1	82.00	0	0.00	81.80	1	1,728	0.06%
2020/09/17	0	0.00	1	83.20	82.80	-1	1,852	-0.05%
2020/09/15	1	82.40	0	0.00	82.10	1	1,890	0.05%
2020/09/14	0	0.00	2	81.10	82.10	-2	1,894	-0.11%
2020/09/11	5	79.90	0	0.00	79.60	5	1,933	0.26%
2020/09/08	0	0.00	1	79.80	80.60	-1	1,912	-0.05%
2020/09/03	0	0.00	2	80.50	80.60	-2	2,000	-0.10%
2020/09/02	0	0.00	10	81.00	80.80	-10	2,029	-0.49%
2020/09/01	2	81.20	2	81.00	81.70	0	2,038	0.00%
2020/08/25	0	0.00	1	78.40	78.00	-1	2,112	-0.05%
2020/08/24	1	77.20	0	0.00	77.50	1	2,124	0.05%
2020/08/19	0	0.00	3	82.30	81.70	-3	2,219	-0.14%
2020/08/17	0	0.00	1	80.30	82.00	-1	2,250	-0.04%
2020/08/11	4	80.55	0	0.00	78.30	4	2,303	0.17%
2020/08/06	0	0.00	2	79.00	78.70	-2	2,326	-0.09%
2020/08/04	5	79.42	4	79.15	79.10	1	2,364	0.04%
2020/07/27	3	78.43	2	77.65	78.20	1	2,807	0.04%
2020/07/21	0	0.00	1	81.80	82.00	-1	2,831	-0.04%
2020/07/20	1	80.20	3	80.30	81.40	-2	2,852	-0.07%
2020/07/17	2	81.60	0	0.00	79.60	2	2,856	0.07%
2020/07/16	1	82.20	0	0.00	82.50	1	2,864	0.03%
2020/07/14	2	85.05	1	86.00	84.80	1	2,912	0.03%
2020/07/13	3	85.77	3	86.07	85.40	0	2,912	0.00%
2020/07/10	5	84.70	10	86.07	84.40	-5	2,898	-0.17%
2020/07/09	10	88.87	2	87.20	87.50	8	2,857	0.28%
2020/07/06	1	82.10	4	82.30	82.30	-3	2,903	-0.10%
2020/07/02	1	83.80	1	83.90	83.60	0	2,925	0.00%
2020/07/01	1	83.50	1	84.00	83.40	0	2,920	0.00%
2020/06/30	0	0.00	1	84.00	83.70	-1	2,935	-0.03%
2020/06/24	7	87.89	2	87.70	85.10	5	2,946	0.17%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/18	2	84.80	2	84.05	83.00	0	2,818	0.00%
2020/06/17	1	83.50	1	83.80	84.10	0	2,787	0.00%
2020/06/16	3	82.53	2	82.75	83.00	1	2,815	0.04%
2020/06/15	1	82.40	1	79.60	81.60	0	2,819	0.00%
2020/06/12	0	0.00	6	76.77	78.40	-6	2,875	-0.21%
2020/06/11	13	82.20	11	79.40	79.00	2	2,899	0.07%
2020/06/09	0	0.00	1	82.80	83.10	-1	2,949	-0.03%
2020/06/05	6	82.47	6	82.82	82.40	0	3,019	0.00%
2020/06/04	1	81.00	2	81.45	82.50	-1	2,990	-0.03%
2020/06/03	0	0.00	1	81.30	80.30	-1	3,022	-0.03%
2020/05/29	0	0.00	1	77.50	77.80	-1	3,048	-0.03%
2020/05/27	0	0.00	1	80.20	79.70	-1	3,096	-0.03%
2020/05/26	2	80.95	4	81.25	80.10	-2	3,083	-0.06%
2020/05/22	1	78.00	0	0.00	77.80	1	2,962	0.03%
2020/05/21	0	0.00	3	78.87	79.10	-3	2,908	-0.10%
2020/05/20	1	77.20	2	77.90	78.00	-1	2,908	-0.03%
2020/05/19	5	78.72	3	77.43	77.30	2	2,900	0.07%
2020/05/18	5	77.26	1	77.70	77.50	4	2,885	0.14%
2020/05/14	1	76.50	1	75.20	75.10	0	2,869	0.00%
2020/05/13	1	78.00	0	0.00	78.10	1	2,853	0.04%
2020/05/08	0	0.00	2	80.10	77.40	-2	2,874	-0.07%
2020/05/07	6	81.77	6	82.00	81.20	0	2,834	0.00%
2020/05/06	8	82.61	7	81.69	81.40	1	2,806	0.04%
2020/05/05	4	76.73	7	77.30	78.10	-3	2,672	-0.11%
2020/05/04	7	74.27	7	74.77	74.50	0	2,633	0.00%
2020/04/30	5	75.60	6	75.42	74.90	-1	2,640	-0.04%
2020/04/29	8	73.04	1	72.90	72.80	7	2,596	0.27%
2020/04/28	9	71.92	4	72.35	72.00	5	2,618	0.19%
2020/04/27	3	71.30	4	71.48	71.20	-1	2,656	-0.04%
2020/04/24	4	70.48	3	70.13	70.00	1	2,647	0.04%
2020/04/23	11	70.24	8	70.71	70.80	3	2,670	0.11%
2020/04/22	1	68.50	0	0.00	68.60	1	2,669	0.04%
2020/04/21	1	67.90	0	0.00	67.30	1	2,693	0.04%
2020/04/20	2	72.10	1	72.00	71.40	1	2,725	0.04%
2020/04/17	2	72.20	0	0.00	70.30	2	2,932	0.07%
2020/04/13	1	70.40	2	70.45	68.30	-1	2,981	-0.03%
2020/04/09	6	66.40	12	67.18	69.10	-6	3,002	-0.20%
2020/04/08	6	63.68	0	0.00	64.10	6	2,955	0.20%
2020/04/07	0	0.00	1	63.30	63.80	-1	3,115	-0.03%
2020/04/01	0	0.00	1	60.00	60.90	-1	3,158	-0.03%
2020/03/31	1	59.80	0	0.00	60.20	1	3,164	0.03%
2020/03/24	0	0.00	1	48.45	48.10	-1	3,151	-0.03%
2020/03/20	5	50.50	0	0.00	49.50	5	3,134	0.16%
2020/03/18	1	53.00	0	0.00	53.00	1	3,112	0.03%
2020/03/16	3	67.10	0	0.00	65.30	3	3,006	0.10%
2020/03/11	4	90.58	3	88.77	88.70	1	2,899	0.03%
2020/03/09	7	96.37	7	97.10	94.70	0	2,888	0.00%
2020/03/05	0	0.00	1	95.80	95.30	-1	2,917	-0.03%
2020/03/04	3	95.10	0	0.00	94.40	3	3,053	0.10%
2020/03/03	2	93.35	1	93.90	94.60	1	3,094	0.03%
2020/03/02	0	0.00	2	85.25	88.30	-2	3,082	-0.06%
2020/02/27	0	0.00	1	90.40	87.00	-1	3,119	-0.03%
2020/02/25	0	0.00	1	91.20	91.30	-1	3,183	-0.03%
2020/02/24	3	91.67	0	0.00	91.50	3	3,275	0.09%
2020/02/13	1	93.60	1	91.80	91.80	0	3,608	0.00%
2020/02/06	2	90.25	0	0.00	90.20	2	3,854	0.05%
2020/01/31	1	94.50	1	91.70	91.50	0	3,920	0.00%
2020/01/30	0	0.00	21	99.54	93.60	-21	3,935	-0.53%
2020/01/20	1	104.50	1	104.00	104.00	0	3,952	0.00%
2020/01/17	1	105.50	0	0.00	105.00	1	3,934	0.03%
2020/01/15	4	106.00	1	106.00	105.50	3	3,873	0.08%
2020/01/13	2	119.25	0	0.00	109.00	2	3,798	0.05%
2020/01/10	2	113.00	0	0.00	114.50	2	3,577	0.06%
2020/01/07	0	0.00	4	111.63	108.00	-4	3,530	-0.11%
2020/01/03	0	0.00	1	118.00	116.50	-1	3,450	-0.03%
2019/12/26	0	0.00	1	113.50	114.00	-1	3,302	-0.03%
2019/12/24	1	112.00	0	0.00	111.00	1	3,346	0.03%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/17	0	0.00	1	105.00	105.00	-1	3,222	-0.03%
2019/12/09	0	0.00	1	113.50	113.00	-1	3,261	-0.03%
2019/12/02	1	109.00	0	0.00	109.50	1	3,336	0.03%
2019/11/27	1	115.00	2.9	116.34	115.50	-1.9	3,319	-0.06%
2019/11/26	1	116.00	1	115.50	115.00	0	3,305	0.00%
2019/11/20	0	0.00	2	107.75	107.00	-2	3,193	-0.06%
2019/11/19	1	111.50	0	0.00	110.00	1	3,194	0.03%
2019/11/18	1	109.50	1	111.50	112.00	0	3,200	0.00%
2019/11/14	1	105.00	1	101.54	102.50	0	3,154	0.00%
2019/11/12	1	108.00	1	108.50	109.50	0	3,157	0.00%
2019/11/08	1	107.50	0	0.00	105.50	1	3,212	0.03%
2019/11/07	0	0.00	2	106.75	106.00	-2	3,154	-0.06%
2019/11/06	4	106.88	4	107.38	106.50	0	3,147	0.00%
2019/11/05	2	105.25	5	106.10	107.00	-3	3,100	-0.10%
2019/11/04	1	101.50	0	0.00	102.50	1	3,060	0.03%
2019/11/01	2	100.05	4	99.03	101.50	-2	3,113	-0.06%
2019/10/31	3	98.50	0	0.00	97.50	3	3,097	0.10%
2019/10/30	3	98.57	3	99.40	99.00	0	3,173	0.00%
2019/10/29	0	0.00	1	96.90	97.20	-1	3,287	-0.03%
2019/10/24	1	96.70	3	96.60	96.80	-2	3,349	-0.06%
2019/10/22	1	91.60	0	0.00	91.10	1	3,340	0.03%
2019/10/21	0	0.00	2	91.50	91.10	-2	3,361	-0.06%
2019/10/09	1	92.30	0	0.00	91.70	1	3,964	0.03%
2019/10/03	1	96.00	0	0.00	96.00	1	4,147	0.02%
2019/09/27	0	0.00	1	101.50	99.10	-1	4,321	-0.02%
2019/09/26	0	0.00	1	102.50	102.00	-1	4,443	-0.02%
2019/09/25	1	98.80	3	98.20	99.10	-2	4,626	-0.04%
2019/09/24	1	96.00	0	0.00	96.10	1	4,636	0.02%
2019/09/19	0	0.00	1	95.60	95.50	-1	4,801	-0.02%
2019/09/12	1	95.40	0	0.00	94.80	1	5,214	0.02%
2019/09/11	2	94.20	0	0.00	95.20	2	5,336	0.04%
2019/09/06	1	98.60	0	0.00	98.00	1	5,913	0.02%
2019/09/05	2	100.40	1	102.50	99.40	1	5,986	0.02%
2019/09/04	0	103.00	0	0.00	102.00	0	5,991	0.00%
2019/09/03	1	100.00	0	0.00	100.50	1	5,967	0.02%
2019/08/28	4	98.90	4	98.90	99.50	0	6,050	0.00%
2019/08/23	2	99.05	3	98.93	98.10	-1	6,163	-0.02%
2019/08/22	0	0.00	1	97.10	97.00	-1	6,147	-0.02%
2019/08/20	2	98.60	3	99.37	99.10	-1	6,208	-0.02%
2019/08/19	0	0.00	1	94.80	95.30	-1	6,310	-0.02%
2019/08/16	1	91.70	0	0.00	91.50	1	6,389	0.02%
2019/08/13	13	100.41	11	101.66	98.00	2	6,534	0.03%
2019/08/07	2	93.50	0	0.00	94.20	2	6,967	0.03%
2019/08/06	2	93.70	2	93.50	94.50	0	6,981	0.00%
2019/08/05	1	97.00	0	0.00	91.80	1	6,942	0.01%
2019/07/31	1	99.20	0	0.00	98.80	1	6,888	0.01%
2019/07/30	1	108.50	0	0.00	108.50	1	6,670	0.01%
2019/07/19	2	121.00	1	120.50	120.50	1	7,121	0.01%
2019/07/18	1	126.00	2	126.75	122.50	-1	7,141	-0.01%
2019/07/17	0	0.00	1	125.00	124.00	-1	7,199	-0.01%
2019/07/16	3	124.33	2	124.00	124.00	1	7,198	0.01%
2019/07/15	0	0.00	3	120.00	122.00	-3	7,043	-0.04%
2019/07/12	4	117.75	4	118.13	117.00	0	6,933	0.00%
2019/07/10	1	117.00	1	116.50	117.00	0	7,052	0.00%
2019/07/05	0	0.00	1	118.00	120.00	-1	7,655	-0.01%
2019/07/04	1	118.50	0	0.00	117.00	1	7,735	0.01%
2019/07/03	6	118.42	6	117.58	118.00	0	7,830	0.00%
2019/07/02	6	115.75	8	117.13	117.00	-2	7,847	-0.03%
2019/07/01	1	113.00	0	0.00	112.00	1	7,776	0.01%
2019/06/27	1	112.00	1	111.50	113.00	0	7,985	0.00%
2019/06/26	1	110.00	0	0.00	111.00	1	8,050	0.01%
2019/06/25	1	112.50	0	0.00	112.00	1	8,132	0.01%
2019/06/24	1	114.50	0	0.00	113.50	1	8,241	0.01%
2019/06/21	6	117.08	5	117.50	116.00	1	8,307	0.01%
2019/06/20	1	114.50	3	115.00	117.00	-2	8,286	-0.02%
2019/06/19	0	0.00	2	114.00	113.00	-2	8,261	-0.02%
2019/06/17	7	112.21	3	111.33	112.50	4	8,383	0.05%
2019/06/14	2	107.00	8	106.50	107.00	-6	8,255	-0.07%
2019/06/13	2	104.25	3	104.33	102.50	-1	8,148	-0.01%
2019/06/12	2	101.00	4	103.25	104.00	-2	8,351	-0.02%
2019/06/10	0	0.00	4	101.25	103.00	-4	8,928	-0.04%
2019/06/06	1	98.60	1	99.00	98.80	0	9,213	0.00%
2019/06/05	3	99.03	1	102.00	98.50	2	9,261	0.02%
2019/06/04	3	101.50	0	0.00	101.00	3	9,309	0.03%
2019/06/03	1	105.50	6	104.58	100.50	-5	9,497	-0.05%
2019/05/30	2	104.75	3	104.17	104.00	-1	9,631	-0.01%
2019/05/29	16	106.66	16	105.19	105.00	0	9,784	0.00%
2019/05/28	2	105.50	6	106.50	108.50	-4	9,943	-0.04%
2019/05/27	1	104.00	1	105.00	104.00	0	9,925	0.00%
2019/05/24	12	107.71	14	107.32	104.50	-2	10,059	-0.02%
2019/05/23	3	102.50	2	103.75	105.00	1	9,946	0.01%
2019/05/22	2	104.50	2	103.75	101.50	0	9,930	0.00%
2019/05/21	0	0.00	3	96.50	100.00	-3	9,909	-0.03%
2019/05/20	2	101.00	0	0.00	97.80	2	10,089	0.02%
2019/05/17	2	101.25	2	99.80	99.80	0	10,302	0.00%
2019/05/16	4	104.13	5	103.30	100.00	-1	10,309	-0.01%
2019/05/15	8	97.56	15	100.15	102.00	-7	10,145	-0.07%
2019/05/14	27	92.69	20	87.80	93.00	7	10,134	0.07%
2019/05/10	6	92.08	7	91.26	91.50	-1	10,486	-0.01%
2019/05/08	4	99.50	5	99.08	97.80	-1	10,650	-0.01%
2019/05/07	0	0.00	12	98.78	98.80	-12	10,661	-0.11%
2019/05/06	12	101.04	1	96.30	96.60	11	10,796	0.10%
2019/05/03	2	98.40	0	0.00	98.70	2	10,910	0.02%
2019/04/30	2	95.40	4	94.38	94.00	-2	10,897	-0.02%
2019/04/26	9	98.31	8	95.60	95.00	1	10,651	0.01%
2019/04/25	13	101.44	4	99.00	98.00	9	10,556	0.09%
2019/04/24	6	105.17	0	0.00	104.00	6	10,417	0.06%
2019/04/23	2	110.75	12	110.17	110.00	-10	10,323	-0.10%
2019/04/19	0	0.00	5	102.50	101.50	-5	10,128	-0.05%
2019/04/18	2	105.00	0	0.00	104.00	2	10,111	0.02%
2019/04/17	10	106.85	0	0.00	106.50	10	10,075	0.10%
2019/04/15	0	0.00	4	114.63	105.50	-4	9,913	-0.04%
2019/04/12	9	114.11	1	114.50	112.50	8	9,713	0.08%
2019/04/11	4	112.00	3	111.33	110.50	1	9,613	0.01%
2019/04/10	0	0.00	1	117.00	117.00	-1	9,301	-0.01%
2019/04/09	3	113.83	2	117.00	113.00	1	9,170	0.01%
2019/04/08	6	115.58	5	116.10	113.00	1	9,023	0.01%
2019/04/03	4	121.63	10	120.90	120.00	-6	8,840	-0.07%
2019/04/02	9	115.56	0	0.00	115.50	9	8,605	0.10%
2019/04/01	0	0.00	7	118.71	117.50	-7	8,423	-0.08%
2019/03/29	3	126.17	3	122.67	121.50	0	8,290	0.00%
2019/03/28	3	125.67	3	124.83	125.00	0	8,214	0.00%
2019/03/27	15	126.60	3	126.00	125.00	12	8,173	0.15%
2019/03/26	2	131.50	0	0.00	131.00	2	8,153	0.02%
2019/03/25	11	132.59	10	134.00	135.50	1	8,054	0.01%
2019/03/22	2	132.00	15	131.17	134.50	-13	7,981	-0.16%
2019/03/21	3	133.50	1	135.00	135.00	2	7,915	0.03%
2019/03/20	5	130.00	15	128.50	131.00	-10	7,718	-0.13%
2019/03/19	16	125.09	10	128.20	126.00	6	7,683	0.08%
2019/03/18	10	124.75	15	124.53	124.50	-5	7,562	-0.07%
2019/03/15	11	130.50	0	0.00	125.00	11	7,641	0.14%
2019/03/14	1	123.00	2	125.00	127.00	-1	7,503	-0.01%
2019/03/13	25	123.56	20	123.95	123.00	5	7,558	0.07%
2019/03/12	0	0.00	1	117.00	118.50	-1	7,103	-0.01%
2019/03/07	1	112.50	0	0.00	108.00	1	6,888	0.01%
2019/03/06	10	107.50	10	111.00	111.00	0	6,788	0.00%
2019/03/05	2	106.00	2	106.75	105.50	0	6,726	0.00%
2019/03/04	0	0.00	2	104.50	103.50	-2	6,741	-0.03%
2019/02/27	1	104.00	1	105.50	106.00	0	6,653	0.00%
2019/02/26	1	98.60	1	96.50	96.50	0	6,614	0.00%
2019/02/25	22	98.10	2	96.70	96.20	20	6,869	0.29%
2019/02/22	3	105.00	3	106.17	106.00	0	6,893	0.00%
2019/02/19	1	107.50	1	108.00	109.00	0	6,887	0.00%
2019/02/18	2	104.75	3	106.00	107.00	-1	6,640	-0.02%
2019/02/15	0	0.00	1	97.40	97.30	-1	6,388	-0.02%
2019/02/14	0	0.00	20	97.40	97.40	-20	6,291	-0.32%
2019/02/13	3	97.60	3	98.00	99.10	0	6,187	0.00%
2019/02/12	5	95.22	5	95.50	95.80	0	6,032	0.00%
2019/02/11	0	0.00	2	89.80	91.00	-2	5,808	-0.03%
2019/01/28	8	82.10	8	82.70	81.10	0	5,443	0.00%
2019/01/25	4	80.15	5	80.40	80.80	-1	5,397	-0.02%
2019/01/24	1	77.90	1	78.10	79.90	0	5,292	0.00%
2019/01/23	2	75.60	1	75.40	76.20	1	5,181	0.02%
2019/01/10	1	77.00	4	76.08	76.30	-3	6,209	-0.05%
2019/01/08	3	78.27	1	78.50	77.50	2	6,583	0.03%
2019/01/04	0	0.00	1	76.20	75.70	-1	6,930	-0.01%
2019/01/02	3	77.13	2	77.60	77.30	1	7,151	0.01%
2018/12/28	1	74.00	0	0.00	74.10	1	7,466	0.01%
2018/12/19	10	75.57	10	75.80	71.30	0	7,486	0.00%
2018/12/14	1	82.00	1	82.30	79.20	0	7,283	0.00%
2018/12/10	10	81.14	7	81.29	79.20	3	7,022	0.04%
2018/12/07	13	77.78	13	77.91	80.20	0	6,862	0.00%
2018/12/06	11	78.72	11	78.97	74.10	0	6,722	0.00%
2018/12/04	3	79.13	3	79.50	77.10	0	6,469	0.00%
2018/12/03	3	77.30	3	77.77	78.80	0	6,434	0.00%
2018/11/30	4	80.00	5	79.94	78.00	-1	6,371	-0.02%
2018/11/29	5	79.46	5	79.76	77.90	0	6,209	0.00%
2018/11/27	3	76.17	2	75.60	78.20	1	5,967	0.02%
2018/11/26	2	73.90	2	74.10	76.40	0	5,845	0.00%
2018/11/23	5	74.74	5	75.06	75.60	0	5,714	0.00%
2018/11/22	16	73.65	16	73.59	73.80	0	5,505	0.00%
2018/11/21	0	0.00	3	70.50	70.50	-3	5,205	-0.06%
2018/11/20	2	64.10	3	64.13	64.10	-1	4,983	-0.02%
2018/11/19	12	63.89	10	64.02	64.60	2	4,935	0.04%
2018/11/16	1	61.20	1	62.30	62.30	0	4,731	0.00%
2018/11/15	1	56.50	1	57.00	56.70	0	4,649	0.00%
2018/11/09	2	58.90	0	0.00	59.40	2	4,649	0.04%
2018/11/06	0	0.00	2	59.70	59.20	-2	4,648	-0.04%
2018/11/05	3	58.90	1	58.50	58.60	2	4,615	0.04%
2018/11/02	0	0.00	1	61.20	60.10	-1	4,580	-0.02%
2018/10/31	1	58.00	1	58.00	59.70	0	4,525	0.00%
2018/10/30	1	59.80	0	0.00	59.00	1	4,504	0.02%
2018/10/29	3	57.93	3	58.00	58.70	0	4,479	0.00%
2018/10/25	1	62.20	1	62.50	63.30	0	4,334	0.00%
2018/10/23	4	68.85	4	68.95	65.90	0	4,012	0.00%
2018/10/16	8	65.20	0	0.00	63.40	8	3,237	0.25%
2018/10/15	24	65.28	4	65.53	65.90	20	3,152	0.63%
2018/10/12	2	62.70	3	62.90	63.80	-1	2,834	-0.04%
2018/10/11	3	57.57	3	58.07	58.00	0	2,746	0.00%
2018/10/09	8	60.89	9	60.10	61.00	-1	2,633	-0.04%
2018/10/08	8	62.33	7	62.13	62.50	1	2,566	0.04%
2018/10/05	9	57.40	10	57.27	58.30	-1	2,235	-0.04%
2018/10/02	2	53.60	2	53.80	52.80	0	2,215	0.00%
2018/09/10	0	0.00	2	53.40	52.60	-2	2,773	-0.07%
2018/09/03	0	0.00	1	62.80	61.60	-1	3,298	-0.03%
2018/08/28	1	63.80	1	64.20	62.30	0	4,051	0.00%
2018/08/24	2	60.50	0	0.00	60.40	2	4,642	0.04%
2018/08/21	0	0.00	2	64.20	63.30	-2	4,794	-0.04%
2018/08/16	1	62.90	1	62.40	63.50	0	4,894	0.00%
2018/08/15	2	62.80	0	0.00	62.40	2	5,003	0.04%
2018/08/02	1	71.30	2	70.40	69.00	-1	5,629	-0.02%
2018/07/26	1	69.90	1	70.00	69.10	0	6,384	0.00%
2018/07/24	1	69.60	0	0.00	69.90	1	6,670	0.01%
2018/07/20	0	0.00	1	71.40	69.20	-1	7,331	-0.01%
2018/07/17	2	71.70	0	0.00	71.30	2	7,892	0.03%
2018/07/13	1	71.50	2	71.65	72.10	-1	8,375	-0.01%
2018/07/12	1	71.10	1	70.00	70.90	0	8,422	0.00%
2018/07/10	2	66.55	1	66.60	67.30	1	8,500	0.01%
2018/07/09	1	66.00	7	67.69	67.80	-6	8,641	-0.07%
2018/07/05	0	0.00	2	67.90	65.10	-2	8,967	-0.02%
2018/07/04	6	67.62	1	70.70	67.50	5	9,071	0.06%
2018/07/02	0	0.00	2	78.15	77.90	-2	9,095	-0.02%
2018/06/28	2	78.20	0	0.00	76.80	2	9,137	0.02%
2018/06/15	3	83.83	5	85.36	83.50	-2	8,952	-0.02%
2018/06/14	1	90.40	1	88.40	87.30	0	8,842	0.00%
2018/06/13	6	90.22	2	91.20	88.20	4	8,725	0.05%
2018/06/12	1	90.60	0	0.00	87.30	1	8,543	0.01%
2018/06/11	1	86.00	0	0.00	86.00	1	8,383	0.01%
2018/06/08	0	0.00	12	85.52	84.90	-12	8,330	-0.14%
2018/06/07	12	92.30	1	92.20	89.10	11	8,154	0.13%
2018/06/06	1	90.50	1	88.70	88.80	0	7,921	0.00%
2018/06/05	0	0.00	1	89.10	88.90	-1	7,773	-0.01%
2018/06/04	2	90.40	2	91.60	87.10	0	7,532	0.00%
2018/06/01	1	83.00	2	86.30	86.30	-1	7,180	-0.01%
2018/05/31	1	76.80	1	78.10	78.50	0	6,909	0.00%
2018/05/29	1	72.20	6	73.90	72.00	-5	6,763	-0.07%
2018/05/28	1	74.50	10	74.10	73.90	-9	6,727	-0.13%
2018/05/25	0	0.00	2	75.55	74.00	-2	6,697	-0.03%
2018/05/23	7	77.83	1	77.10	77.60	6	6,567	0.09%
2018/05/22	2	73.50	0	0.00	73.40	2	6,431	0.03%
2018/05/21	3	72.40	1	73.50	73.40	2	6,376	0.03%
2018/05/11	1	79.50	0	0.00	78.60	1	5,761	0.02%
2018/05/09	1	77.10	1	77.50	77.00	0	5,455	0.00%
2018/05/07	1	80.70	2	82.35	82.80	-1	5,180	-0.02%
2018/05/04	1	79.20	0	0.00	80.30	1	5,026	0.02%
2018/05/03	16	91.04	16	90.43	86.10	0	4,759	0.00%
2018/04/30	0	0.00	3	90.70	89.20	-3	4,420	-0.07%
2018/04/27	15	92.00	12	92.05	88.80	3	4,208	0.07%
2018/04/26	9	92.07	8	93.44	91.00	1	3,949	0.03%
2018/04/25	6	84.52	8	86.05	88.90	-2	3,471	-0.06%
2018/04/24	5	84.60	11	82.09	80.90	-6	3,192	-0.19%
2018/04/23	6	85.25	6	86.42	83.00	0	3,014	0.00%
2018/04/20	23	82.71	22	83.01	81.80	1	2,787	0.04%
2018/04/19	11	76.89	172	78.54	78.60	-161	2,277	-7.07%	大賣/鉅額交易
2018/04/18	1	70.10	3	71.30	71.50	-2	2,129	-0.09%
2018/04/17	2	67.90	2	67.90	67.30	0	2,016	0.00%
2018/04/16	14	71.16	4	71.05	71.50	10	1,902	0.53%
2018/04/12	2	70.70	14	66.66	70.00	-12	1,579	-0.76%
2018/04/11	3	62.67	3	63.87	65.70	0	1,255	0.00%
2018/04/10	0	0.00	2	63.60	59.80	-2	1,088	-0.18%
2018/04/09	4	57.65	2	59.80	60.90	2	926	0.22%
2018/04/02	1	55.00	1	55.10	54.60	0	764	0.00%
2018/03/31	2	54.40	0	0.00	55.20	2	730	0.27%
2018/03/30	0	0.00	1	52.70	52.30	-1	663	-0.15%
2018/03/29	2	54.10	0	0.00	53.30	2	650	0.31%
2018/03/27	2	54.30	2	54.60	53.50	0	598	0.00%
2018/03/23	0	0.00	1	48.40	48.90	-1	449	-0.22%
2018/03/22	1	48.10	0	0.00	47.20	1	430	0.23%
2018/03/21	0	0.00	1	48.90	48.90	-1	420	-0.24%
2018/03/16	0	0.00	15	46.47	46.35	-15	398	-3.77%
2018/02/12	15	41.63	0	0.00	41.50	15	433	3.46%
2018/02/07	0	0.00	3	45.60	44.70	-3	483	-0.62%
2018/02/02	2	48.95	0	0.00	49.00	2	515	0.39%
2018/01/18	2	50.30	0	0.00	49.70	2	667	0.30%
2018/01/16	0	0.00	2	51.40	50.60	-2	672	-0.30%