美琪瑪 (4721)-永豐金-中壢券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
75.9
漲跌
▲1.4
漲幅
+1.88%
成交量
257張
產業
上櫃化工類股▲0.25%
771人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美琪瑪 (4721)籌碼相關－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/13	0	0.00	1	72.00	72.00	-1	251	-0.40%
2024/05/10	0.1	72.90	0	0.00	73.30	0.1	249	0.04%
2024/04/30	0	0.00	6	76.50	76.50	-6	208	-2.89%
2024/04/29	0	0.00	4	69.30	69.60	-4	192	-2.08%
2024/04/15	0	73.10	0	0.00	72.50	0	181	0.00%
2024/04/10	0	0.00	2	75.00	75.00	-2	181	-1.10%
2024/04/09	0	72.50	0	0.00	73.60	0	179	0.00%
2024/04/08	0	72.80	0	0.00	72.20	0	177	0.00%
2024/03/25	0	74.10	0	0.00	74.20	0	171	0.00%
2024/03/22	0	73.70	0	0.00	74.00	0	171	0.00%
2024/03/18	0	74.13	0	0.00	72.70	0	181	0.00%
2024/03/06	0	78.50	0	0.00	78.10	0	321	0.00%
2024/03/04	0	79.50	0	0.00	78.60	0	366	0.00%
2024/02/19	1	82.50	0	0.00	82.50	1	378	0.26%
2024/01/26	0	82.73	0	0.00	80.00	0	379	0.00%
2024/01/24	0	82.60	0	0.00	82.40	0	376	0.00%
2024/01/23	0	81.90	0	0.00	82.30	0	378	0.00%
2024/01/19	0	80.57	0	0.00	80.30	0	377	0.00%
2024/01/18	0	80.60	0	0.00	80.50	0	377	0.00%
2024/01/17	0	82.80	0	0.00	80.50	0	378	0.00%
2023/12/22	1	87.00	0	0.00	87.50	1	383	0.26%
2023/12/14	0	90.00	1	90.50	90.40	-1	376	-0.27%
2023/12/13	1	89.80	0	0.00	89.90	1	373	0.27%
2023/12/12	1	90.40	0	0.00	90.50	1	380	0.26%
2023/12/08	0	0.00	1	89.50	89.00	-1	422	-0.24%
2023/12/07	1	91.00	0	0.00	89.10	1	419	0.24%
2023/12/06	1	90.50	1	91.90	90.30	0	414	0.00%
2023/12/01	1	93.30	3	93.00	91.20	-2	375	-0.53%
2023/11/30	0	87.80	32	90.97	91.10	-32	277	-11.55%
2023/11/29	2	82.80	0	0.00	82.90	2	230	0.87%
2023/11/28	0	83.30	0	0.00	83.30	0	229	0.00%
2023/11/21	0	0.00	1	83.10	82.80	-1	223	-0.45%
2023/11/20	2	82.95	0	0.00	83.20	2	224	0.89%
2023/11/17	0	82.20	0	0.00	81.70	0	221	0.00%
2023/11/16	0	82.00	0	0.00	82.20	0	222	0.00%
2023/11/15	1	82.50	1	83.20	82.90	0	220	0.00%
2023/10/24	0	78.00	0	0.00	77.20	0	289	0.00%
2023/10/19	0	80.00	0	0.00	79.90	0	297	0.00%
2023/10/17	0	0.00	6	81.57	81.90	-6	301	-1.99%
2023/09/28	1	80.70	0	0.00	80.70	1	350	0.29%
2023/09/25	0	83.00	1	83.00	83.00	-1	366	-0.27%
2023/09/18	1	85.30	0	0.00	85.60	1	374	0.27%
2023/09/14	0	0.00	1	87.00	87.70	-1	369	-0.27%
2023/08/31	1	80.90	0	0.00	80.50	1	399	0.25%
2023/08/14	0	0.00	1	78.00	76.30	-1	445	-0.22%
2023/08/10	0	0.00	1	81.30	79.70	-1	445	-0.22%
2023/08/09	2	85.80	2	84.70	84.00	0	442	0.00%
2023/08/07	1	88.60	6	88.68	88.70	-5	442	-1.13%
2023/08/04	1	89.40	5	89.00	89.80	-4	451	-0.89%
2023/08/01	2	92.55	0	0.00	91.30	2	459	0.44%
2023/07/26	0	0.00	5	88.90	88.70	-5	438	-1.14%
2023/07/20	0	0.00	3	91.73	92.30	-3	444	-0.67%
2023/07/18	8	90.68	0	0.00	90.70	8	449	1.78%
2023/07/17	5	91.50	0	0.00	91.50	5	448	1.12%
2023/07/05	0	0.00	13	100.00	100.00	-13	479	-2.71%
2023/06/28	0	0.00	5	97.70	97.10	-5	471	-1.06%
2023/06/27	0	0.00	5	95.80	95.90	-5	475	-1.05%
2023/06/21	1	98.50	1	98.40	98.10	0	507	0.00%
2023/06/20	1	98.60	0	0.00	98.70	1	518	0.19%
2023/06/16	3	99.70	3	99.97	99.40	0	561	0.00%
2023/06/15	1	99.50	0	0.00	99.40	1	562	0.18%
2023/06/12	0	0.00	1	102.00	101.50	-1	564	-0.18%
2023/06/08	2	101.00	7.1	103.77	100.50	-5.1	555	-0.91%
2023/06/07	1	101.00	1	101.00	100.50	0	540	0.00%
2023/06/01	6	100.50	17	99.96	100.50	-11	555	-1.98%
2023/05/16	1	94.00	1	94.00	94.10	0	613	0.00%
2023/05/15	3	92.60	0	0.00	92.50	3	619	0.48%
2023/05/11	4	95.00	0	0.00	95.60	4	658	0.61%
2023/05/10	3	96.40	0	0.00	96.40	3	698	0.43%
2023/05/09	5	98.52	1	98.60	98.60	4	734	0.54%
2023/05/05	0	102.00	1	101.50	100.50	-1	735	-0.14%
2023/05/02	0	101.00	0	0.00	101.00	0	763	0.00%
2023/04/28	0	101.50	1	101.50	101.00	-1	778	-0.13%
2023/04/27	1	100.50	0	0.00	100.00	1	778	0.13%
2023/04/26	5	100.00	0	0.00	100.00	5	775	0.64%
2023/04/25	6	102.58	0	0.00	99.90	6	772	0.78%
2023/04/24	3	102.50	0	0.00	103.50	3	767	0.39%
2023/04/21	0	0.00	1	105.50	102.50	-1	766	-0.13%
2023/04/20	0	106.00	0	0.00	105.50	0	763	0.00%
2023/04/19	0	107.00	5	108.00	107.50	-5	762	-0.65%
2023/04/18	8	111.31	5	109.00	109.00	3	760	0.39%
2023/04/17	7	110.50	0.1	110.50	110.50	6.9	743	0.93%
2023/04/14	2	109.50	2	109.50	109.50	0	723	0.00%
2023/04/11	0	107.50	1	108.00	108.00	-1	712	-0.14%
2023/03/30	0	0.00	6	106.17	106.50	-6	752	-0.80%
2023/03/29	0	0.00	1	107.00	105.50	-1	781	-0.13%
2023/03/28	2	106.75	0	0.00	107.00	2	824	0.24%
2023/03/27	9	108.78	2	109.50	108.50	7	819	0.85%
2023/03/24	17	110.21	0	0.00	110.50	17	822	2.07%
2023/03/22	2	110.00	13	109.92	110.00	-11	783	-1.40%
2023/03/21	0	0.00	2	103.50	104.00	-2	747	-0.27%
2023/03/17	2	101.00	0	0.00	101.00	2	753	0.27%
2023/03/16	1	100.50	0	0.00	100.50	1	753	0.13%
2023/03/15	0	104.00	0	0.00	103.00	0	755	0.00%
2023/03/08	4	112.50	0	0.00	112.00	4	810	0.49%
2023/03/07	1	114.00	0	0.00	114.00	1	903	0.11%
2023/03/06	1	112.50	2	112.50	112.50	-1	913	-0.11%
2023/03/01	0	0.00	1	110.00	110.00	-1	929	-0.11%
2023/02/24	5	111.50	0	0.00	109.50	5	933	0.54%
2023/02/23	3	110.50	0	0.00	111.00	3	932	0.32%
2023/02/22	1	110.00	0	0.00	110.00	1	939	0.11%
2023/02/21	4	112.50	0	0.00	112.50	4	945	0.42%
2023/02/20	0	113.50	0	0.00	113.00	0	944	0.00%
2023/02/17	0	0.00	1	112.00	113.00	-1	956	-0.10%
2023/02/16	1	112.00	0	0.00	112.00	1	976	0.10%
2023/02/15	0	0.00	7	112.43	110.00	-7	980	-0.71%
2023/02/13	5	109.50	0.1	109.00	109.00	5	968	0.51%
2023/02/10	2	114.00	1	113.00	111.50	1	972	0.10%
2023/02/08	1	113.00	5	112.50	111.50	-4	978	-0.41%
2023/02/07	0	0.00	5	110.00	110.00	-5	939	-0.53%
2023/02/02	0	0.00	0	106.50	107.00	0	942	0.00%
2023/02/01	0	0.00	0.2	105.00	105.50	-0.2	943	-0.02%
2023/01/31	2	103.00	1	102.50	105.50	1	951	0.11%
2023/01/13	1	100.50	0	0.00	99.10	1	962	0.10%
2023/01/12	1	100.50	0	0.00	100.00	1	967	0.10%
2023/01/09	4	99.90	0	0.00	100.50	4	1,018	0.39%
2023/01/05	6.2	98.94	0	0.00	98.50	6.2	1,092	0.57%
2023/01/04	0	0.00	3	98.20	98.20	-3	1,112	-0.27%
2022/12/28	0.1	97.20	0	0.00	97.20	0.1	1,145	0.00%
2022/12/27	0	0.00	1	100.50	100.00	-1	1,146	-0.09%
2022/12/26	0	0.00	0	103.50	101.00	0	1,154	0.00%
2022/12/23	0	0.00	1	101.50	102.50	-1	1,166	-0.09%
2022/12/20	0	0.00	10	107.15	103.00	-10	1,189	-0.84%
2022/12/16	1	103.00	0	0.00	101.50	1	1,192	0.08%
2022/12/15	0	0.00	1	104.50	104.50	-1	1,215	-0.08%
2022/12/14	1	103.50	0	0.00	103.50	1	1,232	0.08%
2022/12/12	2	104.50	0	0.00	104.00	2	1,244	0.16%
2022/12/08	0	0.00	1	108.50	109.00	-1	1,250	-0.08%
2022/12/02	0	0.00	2	113.50	113.50	-2	1,260	-0.16%
2022/12/01	2	114.50	1	114.50	114.00	1	1,261	0.08%
2022/11/30	1	112.50	2	112.00	113.00	-1	1,268	-0.08%
2022/11/29	4	114.25	8	114.31	113.00	-4	1,271	-0.31%
2022/11/28	7	105.00	0	0.00	107.50	7	1,192	0.59%
2022/11/25	1	105.50	0	0.00	105.50	1	1,202	0.08%
2022/11/24	0	0.00	5	104.50	104.50	-5	1,285	-0.39%
2022/11/23	5	102.50	0	0.00	102.50	5	1,290	0.39%
2022/11/22	0	0.00	2	102.00	102.50	-2	1,309	-0.15%
2022/11/17	0	0.00	9	107.39	106.00	-9	1,411	-0.64%
2022/11/15	4	106.25	0	0.00	105.00	4	1,691	0.24%
2022/11/14	5	105.00	0	0.00	105.50	5	1,705	0.29%
2022/11/11	5	101.50	0	0.00	101.00	5	1,699	0.29%
2022/11/10	5	101.50	0	0.00	101.00	5	1,702	0.29%
2022/11/09	5	102.50	0	0.00	102.50	5	1,716	0.29%
2022/11/07	5	102.50	0	0.00	101.50	5	1,770	0.28%
2022/11/04	10	100.50	0	0.00	102.00	10	1,782	0.56%
2022/11/03	10	98.58	0	0.00	99.40	10	1,775	0.56%
2022/10/31	0	0.00	1	94.00	95.00	-1	1,749	-0.06%
2022/10/28	1	93.20	0	0.00	92.40	1	1,758	0.06%
2022/10/20	1	95.00	1	94.30	94.50	0	1,776	0.00%
2022/10/17	0	0.00	2	94.75	97.50	-2	1,823	-0.11%
2022/10/14	3	98.40	12	97.18	97.60	-9	1,822	-0.49%
2022/10/13	0	0.00	3	99.03	94.50	-3	1,811	-0.17%
2022/10/12	1	106.00	35	105.26	105.00	-34	1,772	-1.92%
2022/10/05	10	120.15	0	0.00	117.50	10	1,822	0.55%
2022/10/03	1	114.00	0	0.00	114.50	1	1,841	0.05%
2022/09/30	1	108.50	1	111.50	114.50	0	1,859	0.00%
2022/09/28	2	114.00	20	115.80	112.00	-18	1,873	-0.96%
2022/09/26	0	0.00	3	122.33	120.00	-3	1,855	-0.16%
2022/09/23	16	127.00	1	130.50	127.50	15	1,889	0.79%
2022/09/22	2	127.00	0	0.00	130.00	2	1,889	0.11%
2022/09/21	0	0.00	1	126.00	126.50	-1	1,882	-0.05%
2022/09/19	1	121.00	0	0.00	121.00	1	1,900	0.05%
2022/09/16	20	125.00	0	0.00	124.00	20	1,909	1.05%
2022/09/14	0	0.00	1	127.00	127.50	-1	1,965	-0.05%
2022/09/13	1	129.00	0	0.00	128.00	1	1,977	0.05%
2022/09/12	1	129.00	0	0.00	129.00	1	2,026	0.05%
2022/09/07	0	0.00	2	126.75	129.00	-2	2,086	-0.10%
2022/09/06	5	129.50	0	0.00	128.00	5	2,123	0.24%
2022/09/05	1	133.50	0	0.00	133.50	1	2,239	0.04%
2022/09/01	1	134.50	2	135.50	134.50	-1	2,403	-0.04%
2022/08/31	2	138.50	1	140.00	137.00	1	2,665	0.04%
2022/08/30	0	0.00	1	135.00	135.00	-1	2,847	-0.04%
2022/08/29	1	129.50	12	128.00	131.50	-11	2,838	-0.39%
2022/08/26	2	138.00	2	139.00	134.50	0	2,826	0.00%
2022/08/25	1	133.00	0	0.00	133.00	1	2,773	0.04%
2022/08/23	1	133.00	1	134.50	133.00	0	2,750	0.00%
2022/08/22	6	140.33	6	136.67	133.50	0	2,649	0.00%
2022/08/19	1	128.50	3	130.67	131.50	-2	2,485	-0.08%
2022/08/18	1	129.00	2	127.00	129.00	-1	2,456	-0.04%
2022/08/17	2	128.00	0	0.00	128.50	2	2,443	0.08%
2022/08/16	15	129.33	0	0.00	127.50	15	2,446	0.61%
2022/08/15	19	128.61	1	129.00	130.00	18	2,452	0.73%
2022/08/10	1	121.00	1	123.00	123.00	0	2,430	0.00%
2022/08/04	0	0.00	0	116.50	116.50	0	2,530	0.00%
2022/07/26	0	0.00	1	118.00	117.50	-1	2,550	-0.04%
2022/07/22	2	126.50	0	0.00	123.00	2	2,550	0.08%
2022/07/19	0	0.00	1	117.50	117.00	-1	2,521	-0.04%
2022/07/18	0	0.00	1	116.50	117.00	-1	2,532	-0.04%
2022/07/15	2	116.00	0	0.00	116.50	2	2,520	0.08%
2022/07/13	0	0.00	50	111.50	112.00	-50	2,526	-1.98%
2022/07/11	10	113.00	0	0.00	113.00	10	2,509	0.40%
2022/07/08	40	116.50	0	0.00	116.50	40	2,504	1.60%
2022/07/06	0	0.00	1	111.50	111.00	-1	2,492	-0.04%
2022/07/04	0	0.00	2	117.50	116.00	-2	2,521	-0.08%
2022/06/29	1	127.50	1	129.50	129.50	0	2,531	0.00%
2022/06/27	2	132.50	0	0.00	132.50	2	2,602	0.08%
2022/06/24	0	0.00	2	129.50	127.00	-2	2,800	-0.07%
2022/06/23	0	0.00	1	127.00	128.50	-1	2,824	-0.04%
2022/06/22	3	128.00	0	0.00	126.50	3	2,879	0.10%
2022/06/21	0	0.00	1	131.00	132.50	-1	3,104	-0.03%
2022/06/20	1	128.00	0	0.00	128.00	1	3,168	0.03%
2022/06/15	4	146.50	4	146.38	144.00	0	3,459	0.00%
2022/06/14	3	145.50	3.2	151.41	148.00	-0.2	3,446	-0.01%
2022/06/13	15	153.33	4	153.00	151.00	11	3,319	0.33%
2022/06/10	5	152.50	5	154.10	155.50	0	3,257	0.00%
2022/06/09	59	150.65	100	150.71	154.00	-41	3,154	-1.30%
2022/06/08	13.2	146.65	30.1	147.97	147.00	-16.9	2,917	-0.58%
2022/05/31	1	138.00	0	0.00	139.50	1	2,798	0.04%
2022/05/30	2	138.50	0	0.00	138.00	2	2,809	0.07%
2022/05/24	5	133.00	0	0.00	132.00	5	2,871	0.17%
2022/05/23	10	137.00	0	0.00	136.50	10	2,873	0.35%
2022/05/18	5	140.00	5	137.10	136.00	0	2,864	0.00%
2022/05/16	0	0.00	0.1	135.00	134.50	-0.1	2,851	0.00%
2022/05/13	0	0.00	0	130.50	130.50	0	2,828	0.00%
2022/05/12	5.1	131.18	5	127.40	127.00	0.1	2,904	0.00%
2022/04/25	0	135.00	1	133.00	133.00	-1	3,212	-0.03%
2022/04/21	10	144.50	0	0.00	143.00	10	3,240	0.31%
2022/04/19	0	0.00	21	141.67	140.50	-21	3,278	-0.64%
2022/04/15	0	0.00	0.1	140.00	139.00	-0.1	3,329	0.00%
2022/04/14	0.1	144.00	1	145.00	143.00	-1	3,345	-0.03%
2022/04/13	1.1	144.00	0	0.00	143.00	1.1	3,374	0.03%
2022/04/12	4	142.25	4	145.00	145.00	0	3,376	0.00%
2022/04/11	4	143.63	0	0.00	143.50	4	3,435	0.12%
2022/04/07	11	145.14	0	0.00	142.00	11	3,416	0.32%
2022/04/06	1	149.00	0	0.00	150.50	1	3,399	0.03%
2022/04/01	1	153.50	0.2	153.50	153.50	0.8	3,399	0.02%
2022/03/31	2.5	151.12	2	152.00	151.00	0.5	3,392	0.01%
2022/03/30	5	154.00	0	0.00	154.00	5	3,443	0.15%
2022/03/29	32	155.97	24	157.08	154.00	8	3,660	0.22%
2022/03/28	4.1	151.78	2	152.50	154.00	2.1	3,592	0.06%
2022/03/25	7.1	153.48	0	0.00	153.00	7.1	3,721	0.19%
2022/03/24	29	155.19	25	156.14	155.00	4	3,706	0.11%
2022/03/23	3	154.17	3	152.67	151.00	0	3,451	0.00%
2022/03/22	2	150.75	5	152.10	152.50	-3	3,416	-0.09%
2022/03/21	14	154.68	24	154.42	150.50	-10	3,354	-0.30%
2022/03/18	15	150.17	17	151.24	150.00	-2	3,212	-0.06%
2022/03/17	1	141.00	2	142.75	142.50	-1	3,073	-0.03%
2022/03/16	1	137.00	0	0.00	137.00	1	3,082	0.03%
2022/03/15	3	139.01	1	141.00	137.50	2	3,208	0.06%
2022/03/14	1	143.00	2	141.25	142.00	-1	3,244	-0.03%
2022/03/11	0	0.00	3	142.00	143.00	-3	3,267	-0.09%
2022/03/10	43	140.98	45.1	143.19	139.00	-2.1	3,305	-0.06%
2022/03/09	1	137.50	1	136.50	137.00	0	3,303	0.00%
2022/03/08	0	132.50	0	0.00	131.00	0	3,398	0.00%
2022/03/07	2.1	135.76	0	0.00	134.50	2.1	3,422	0.06%
2022/03/04	1	141.00	0	0.00	140.00	1	3,516	0.03%
2022/03/03	12	142.42	3	142.83	143.50	9	3,611	0.25%
2022/03/01	0	0.00	3.1	144.60	142.50	-3.1	3,734	-0.08%
2022/02/25	0.1	137.50	1	138.00	137.00	-1	3,802	-0.02%
2022/02/23	1	138.50	0.1	140.50	143.00	1	4,213	0.02%
2022/02/22	0.1	138.50	1	137.00	137.50	-1	4,476	-0.02%
2022/02/21	1	143.00	0	0.00	142.50	1	5,395	0.02%
2022/02/18	1	141.00	10	141.00	143.50	-9	5,651	-0.16%
2022/02/17	1	142.00	0	0.00	142.00	1	5,855	0.02%
2022/02/16	10	143.00	0	0.00	142.00	10	6,088	0.16%
2022/02/15	2	142.00	0	0.00	141.00	2	6,296	0.03%
2022/02/14	3	144.17	13	145.12	142.00	-10	6,659	-0.15%
2022/02/11	1	141.50	0	0.00	144.00	1	6,799	0.01%
2022/02/09	2	143.00	4.1	143.24	145.00	-2.1	7,159	-0.03%
2022/02/08	2.1	141.00	2	140.00	141.00	0.1	7,433	0.00%
2022/02/07	1	134.00	0	0.00	134.50	1	7,847	0.01%
2022/01/26	13	135.38	6	134.17	133.00	7	8,536	0.08%
2022/01/25	1.1	136.36	0	0.00	132.50	1.1	9,069	0.01%
2022/01/24	0	0.00	2	134.25	139.00	-2	9,857	-0.02%
2022/01/21	3	140.50	1.1	135.47	135.50	1.9	10,188	0.02%
2022/01/19	5	141.40	4	142.00	140.50	1	11,187	0.01%
2022/01/18	0.1	140.00	0	0.00	139.00	0.1	12,225	0.00%
2022/01/17	6	140.90	6	140.83	141.50	0	12,796	0.00%
2022/01/14	2	135.50	0.2	137.00	139.00	1.8	12,949	0.01%
2022/01/12	0.1	139.00	4.1	142.50	143.50	-4	13,470	-0.03%
2022/01/11	1.1	143.32	0	0.00	141.00	1.1	14,025	0.01%
2022/01/10	1	146.00	0	0.00	148.00	1	14,204	0.01%
2022/01/07	5	149.60	1	148.00	147.50	4	14,460	0.03%
2022/01/06	1	152.50	3	149.50	152.50	-2	14,590	-0.01%
2022/01/05	0	0.00	1	153.50	153.50	-1	14,844	-0.01%
2022/01/04	7	159.36	6	159.33	157.50	1	15,286	0.01%
2022/01/03	1	156.06	2	159.75	155.50	-1	15,479	-0.01%
2021/12/30	0	0.00	1	157.00	157.50	-1	15,578	-0.01%
2021/12/29	4.1	157.50	0	0.00	158.00	4.1	15,724	0.03%
2021/12/28	1.1	156.93	2	157.50	154.50	-1	15,849	-0.01%
2021/12/27	1.1	155.52	0	0.00	156.00	1.1	15,934	0.01%
2021/12/24	7	159.79	2	163.50	157.50	5	16,017	0.03%
2021/12/23	4	163.63	5	165.30	160.00	-1	16,008	-0.01%
2021/12/22	7	161.93	6	162.58	159.50	1	15,806	0.01%
2021/12/21	2	155.00	3.2	154.78	161.50	-1.2	15,702	-0.01%
2021/12/20	3	154.50	4	154.13	154.50	-1	15,588	-0.01%
2021/12/17	1	150.00	20	150.90	149.50	-19	15,658	-0.12%
2021/12/16	37	152.38	36	153.75	152.50	1	15,729	0.01%
2021/12/15	0	0.00	3.5	152.00	153.00	-3.5	15,769	-0.02%
2021/12/13	1	150.50	1	149.58	154.00	0	16,168	0.00%
2021/12/10	19	151.50	20.3	152.83	151.00	-1.3	16,481	-0.01%
2021/12/09	4	155.88	8	155.94	154.00	-4	16,917	-0.02%
2021/12/08	0	0.00	0	154.00	152.00	0	17,128	0.00%
2021/12/07	0	0.00	0.1	153.00	150.50	-0.1	17,604	0.00%
2021/12/06	2	148.50	2.2	154.86	155.00	-0.2	18,020	0.00%
2021/12/03	3	153.17	0.2	153.36	151.50	2.8	18,178	0.02%
2021/12/02	4.6	152.62	35.1	156.72	149.50	-30.6	18,368	-0.17%
2021/12/01	0.2	155.00	9.2	154.59	160.00	-9	18,554	-0.05%
2021/11/30	11	162.18	2	162.50	158.50	9	18,712	0.05%
2021/11/29	2.1	150.56	0.2	158.63	160.00	1.9	19,027	0.01%
2021/11/26	1.1	156.59	10	159.70	156.50	-8.9	19,185	-0.05%
2021/11/25	0	0.00	0.1	164.50	162.00	-0.1	19,717	0.00%
2021/11/24	0.1	160.00	3	160.00	162.00	-3	20,023	-0.01%
2021/11/23	11	165.82	11.3	166.15	163.00	-0.2	20,494	0.00%
2021/11/22	1.1	167.50	3	164.50	162.00	-1.9	21,387	-0.01%
2021/11/19	130.4	172.18	128	174.47	166.50	2.4	22,096	0.01%	大買/大賣/
2021/11/18	27	175.52	41.4	177.06	171.00	-14.4	22,826	-0.06%
2021/11/17	21.4	173.68	5.3	171.39	168.00	16.1	23,240	0.07%
2021/11/16	18	169.17	13.2	169.45	167.00	4.9	25,058	0.02%
2021/11/15	8	164.38	50	163.72	170.00	-42	26,297	-0.16%
2021/11/12	31	167.35	25	169.78	164.00	6	27,287	0.02%
2021/11/11	21.1	166.00	10	166.45	168.00	11.1	28,666	0.04%
2021/11/10	4.1	155.68	4.6	157.66	163.00	-0.5	29,077	0.00%
2021/11/09	14	160.36	12	161.00	160.00	2	29,913	0.01%
2021/11/08	2.1	160.01	3	157.67	158.00	-0.9	30,241	0.00%
2021/11/05	28	166.36	25.4	165.00	166.00	2.6	30,454	0.01%
2021/11/04	17.2	167.71	31	164.89	163.50	-13.8	30,468	-0.05%
2021/11/03	54	172.74	49	170.36	175.50	5	30,128	0.02%
2021/11/02	11.4	169.39	7	165.79	168.00	4.4	29,651	0.01%
2021/11/01	29	176.53	7	176.64	177.50	22	29,242	0.08%
2021/10/29	26	165.71	40.1	168.18	170.50	-14.1	28,435	-0.05%
2021/10/28	108	149.84	109	149.22	155.00	-1	28,089	0.00%	大買/大賣/
2021/10/27	27	147.81	26	147.98	149.00	1	27,771	0.00%
2021/10/26	141.3	149.32	118.1	148.45	144.00	23.2	27,103	0.09%	大買/大賣/
2021/10/25	82	140.62	126.1	138.99	142.00	-44.1	26,005	-0.17%	大賣/
2021/10/22	9.4	126.82	5.3	127.07	129.50	4.1	25,491	0.02%
2021/10/21	34.1	129.48	39.5	130.70	127.50	-5.4	25,389	-0.02%
2021/10/20	12	129.83	11.5	129.39	129.50	0.6	25,216	0.00%
2021/10/19	21.1	129.17	24.1	128.57	125.00	-3	24,956	-0.01%
2021/10/18	45	122.32	38	124.47	123.00	7	24,512	0.03%
2021/10/15	23	123.28	12	119.92	125.00	11	24,583	0.04%
2021/10/14	17	117.79	30	120.10	115.50	-13	24,365	-0.05%
2021/10/13	102.1	121.76	102.5	123.06	119.00	-0.4	24,276	0.00%	大買/大賣/
2021/10/12	26	121.40	15	122.53	121.00	11	24,078	0.05%
2021/10/08	70.1	118.17	50	119.14	118.50	20.1	23,776	0.08%
2021/10/07	4	113.63	8	115.69	116.50	-4	23,711	-0.02%
2021/10/06	54	113.40	44	113.85	109.00	10	23,961	0.04%
2021/10/05	16	110.41	6	108.75	113.00	10	24,012	0.04%
2021/10/04	12	108.75	7	108.29	106.50	5	23,896	0.02%
2021/10/01	2	111.75	1.3	111.85	107.00	0.7	23,844	0.00%
2021/09/30	11	112.05	2	115.25	115.50	9	23,825	0.04%
2021/09/29	11	112.86	9	112.00	110.50	2	23,918	0.01%
2021/09/28	4	115.38	0	0.00	115.00	4	24,039	0.02%
2021/09/27	6	117.17	0	0.00	116.50	6	24,139	0.02%
2021/09/24	3	118.17	3	117.67	116.00	0	24,154	0.00%
2021/09/23	4.5	114.22	0	0.00	114.50	4.5	24,112	0.02%
2021/09/22	6.1	113.25	1	114.00	114.00	5.1	24,207	0.02%
2021/09/17	7.6	115.28	4.5	117.17	117.50	3.1	24,244	0.01%
2021/09/16	2	117.00	11	119.18	115.50	-9	24,252	-0.04%
2021/09/15	19	122.80	16	122.03	120.00	3	24,045	0.01%
2021/09/14	28	128.23	26.1	128.83	123.50	1.9	23,711	0.01%
2021/09/13	6	126.08	6.1	126.77	128.00	-0.1	23,228	0.00%
2021/09/10	11	128.36	17.2	127.66	124.00	-6.2	22,876	-0.03%
2021/09/09	16	126.53	14.2	122.77	127.00	1.8	22,349	0.01%
2021/09/08	6	119.25	10.3	118.35	120.00	-4.3	21,879	-0.02%
2021/09/07	15.3	114.15	16	116.38	117.50	-0.7	21,629	0.00%
2021/09/06	8.2	123.15	2	120.00	122.50	6.2	21,337	0.03%
2021/09/03	23	123.26	19	121.32	120.50	4	21,033	0.02%
2021/09/02	6.1	123.93	20	120.78	125.50	-13.9	20,815	-0.07%
2021/09/01	97	128.26	97	129.57	124.00	0	20,384	0.00%
2021/08/31	38	130.22	25.1	128.10	128.50	12.9	20,110	0.06%
2021/08/30	18.1	128.32	27.3	126.94	125.50	-9.2	19,491	-0.05%
2021/08/27	117	125.02	114.2	125.96	125.50	2.9	19,100	0.01%	大買/大賣/
2021/08/26	67.2	127.52	56.1	127.92	123.50	11.1	18,508	0.06%
2021/08/25	21.1	127.15	22	126.41	122.50	-0.9	17,320	-0.01%
2021/08/24	39.1	136.50	36	136.57	136.00	3.1	16,486	0.02%
2021/08/23	37	129.72	56	131.09	134.00	-19	15,481	-0.12%
2021/08/20	157	132.89	184	131.89	126.50	-27	14,133	-0.19%	大買/大賣/
2021/08/19	152	123.42	119	121.87	127.50	33	12,029	0.27%	大買/大賣/
2021/08/18	103.1	107.73	103	109.41	116.00	0.1	10,573	0.00%	大買/大賣/
2021/08/17	311	105.61	317	105.44	105.50	-6	9,293	-0.06%	大買/大賣/
2021/08/16	38	99.25	43.1	99.37	104.00	-5.1	7,692	-0.07%
2021/08/13	827	98.78	821	98.66	94.70	6	6,891	0.09%	大買/大賣/
2021/08/12	10	94.75	54	95.88	96.00	-44	5,823	-0.76%
2021/08/11	129	90.20	75	92.09	87.30	54	5,351	1.01%	大買/
2021/08/10	12	95.53	8.1	95.13	95.90	3.9	4,894	0.08%
2021/08/09	2	90.20	1	91.00	87.20	1	4,566	0.02%
2021/08/06	18	89.28	44	87.90	88.30	-26	4,453	-0.58%
2021/08/05	16	87.46	10	87.77	86.70	6	4,236	0.14%
2021/08/04	0	0.00	1	84.60	81.40	-1	4,081	-0.02%
2021/08/03	2	84.00	0	0.00	83.60	2	4,069	0.05%
2021/08/02	0	0.00	1	83.60	84.20	-1	4,046	-0.02%
2021/07/30	1	80.80	5	81.28	80.00	-4	3,957	-0.10%
2021/07/29	2	81.85	0	0.00	82.30	2	3,932	0.05%
2021/07/28	11	81.05	1	84.00	80.80	10	3,893	0.26%
2021/07/27	15	85.98	7	83.83	83.00	8	3,846	0.21%
2021/07/26	0	0.00	17	89.50	88.20	-17	3,791	-0.45%
2021/07/23	0	0.00	1	93.00	87.70	-1	3,755	-0.03%
2021/07/22	21	96.98	10	95.14	92.80	11	3,660	0.30%
2021/07/21	9	95.51	14	95.94	95.50	-5	3,521	-0.14%
2021/07/20	1	88.50	1	86.80	88.20	0	3,245	0.00%
2021/07/19	10	87.34	3	86.03	87.50	7	3,201	0.22%
2021/07/16	0	0.00	1	90.00	87.40	-1	3,176	-0.03%
2021/07/15	2	90.92	2	89.75	88.80	0	3,098	0.00%
2021/07/14	11	88.61	10	86.60	85.40	1	2,954	0.03%
2021/07/13	28.2	90.28	8	89.98	89.40	20.2	2,791	0.72%
2021/07/12	16	81.71	12	81.53	83.70	4	2,488	0.16%
2021/07/09	1	75.90	0	0.00	76.10	1	2,315	0.04%
2021/07/08	3	77.47	1	79.00	77.40	2	2,424	0.08%
2021/07/07	11	80.07	12	78.29	77.60	-1	2,645	-0.04%
2021/07/06	9	78.46	11	78.19	78.70	-2	2,614	-0.08%
2021/07/05	1	80.80	1	80.10	81.10	0	2,592	0.00%
2021/07/02	43	74.99	44	74.10	73.80	-1	2,393	-0.04%
2021/07/01	0	70.20	1	69.70	70.10	-1	2,246	-0.04%
2021/06/30	1	73.19	1	75.70	73.00	0	2,176	0.00%
2021/06/29	3	73.20	5	74.62	74.40	-2	2,087	-0.10%
2021/06/28	1	69.50	0	0.00	69.60	1	1,909	0.05%
2021/06/25	2	72.05	4	72.00	72.60	-2	1,780	-0.11%
2021/06/24	1	65.70	1	66.00	66.00	0	1,587	0.00%
2021/06/02	1	63.50	1	62.90	62.90	0	1,539	0.00%
2021/06/01	0	0.00	1	61.60	61.90	-1	1,512	-0.07%
2021/05/31	1	62.60	0	0.00	61.70	1	1,513	0.07%
2021/05/13	1	54.40	0	0.00	55.90	1	1,584	0.06%
2021/05/12	0	0.00	1	56.00	55.70	-1	1,584	-0.06%
2021/05/11	0	0.00	4	61.20	60.90	-4	1,574	-0.25%
2021/05/10	1	65.10	0	0.00	64.50	1	1,563	0.06%
2021/05/04	0	0.00	1	62.40	62.90	-1	1,548	-0.06%
2021/05/03	1	69.00	3	67.03	66.10	-2	1,525	-0.13%
2021/04/28	2	72.55	0	0.00	71.80	2	1,493	0.13%
2021/04/26	2	71.75	0	0.00	70.60	2	1,473	0.14%
2021/04/22	1	70.10	1	74.30	71.00	0	1,436	0.00%
2021/04/20	1	71.90	0	0.00	72.20	1	1,373	0.07%
2021/04/19	3	73.47	0	0.00	71.30	3	1,372	0.22%
2021/04/16	0	0.00	2	76.95	75.00	-2	1,339	-0.15%
2021/04/15	0	75.50	0	0.00	75.40	0	1,333	0.00%
2021/04/14	2	73.80	2	70.50	76.00	0	1,298	0.00%
2021/04/13	13	77.78	12	78.41	72.60	1	1,169	0.09%
2021/04/12	0	0.00	6	77.00	77.00	-6	906	-0.66%
2021/04/09	2	69.90	0	0.00	70.00	2	871	0.23%
2021/04/07	0	0.00	0	63.60	62.10	0	774	0.00%
2021/03/31	1	63.30	1	63.10	63.20	0	1,241	0.00%
2021/03/29	1	62.10	0	0.00	62.10	1	1,249	0.08%
2021/03/18	2	65.20	0	0.00	65.40	2	1,234	0.16%
2021/03/05	2	64.20	0	0.00	63.50	2	1,249	0.16%
2021/03/02	0	0.00	3	66.80	64.50	-3	1,318	-0.23%
2021/02/26	3	66.00	0	0.00	67.10	3	1,315	0.23%
2021/02/25	0	66.00	0	0.00	64.30	0	1,276	0.00%
2021/02/23	0	66.80	2	64.90	64.70	-2	1,267	-0.16%
2021/02/22	3	66.00	8	66.00	65.70	-5	1,261	-0.40%
2021/02/02	0	0.00	10	58.70	60.50	-10	1,209	-0.83%
2021/01/29	0	59.80	1	60.40	59.80	-1	1,203	-0.08%
2021/01/25	0	0.00	1	61.60	62.20	-1	1,189	-0.08%
2021/01/22	1	61.00	0	0.00	61.40	1	1,186	0.08%
2021/01/12	3	66.57	0	0.00	65.10	3	1,122	0.27%
2021/01/08	0	0.00	2	70.10	67.60	-2	1,086	-0.18%
2021/01/05	1	68.00	1	70.00	68.60	0	1,006	0.00%
2021/01/04	3	69.73	2	69.30	69.00	1	995	0.10%
2020/12/31	0	0.00	1	68.60	67.10	-1	961	-0.10%
2020/12/30	1	67.70	2	69.30	67.70	-1	937	-0.11%
2020/12/29	7	70.64	8	70.00	67.50	-1	894	-0.11%
2020/12/28	31	70.78	15	71.83	72.30	16	828	1.93%
2020/12/25	2	66.60	13	64.11	67.80	-11	575	-1.91%
2020/12/24	1	62.20	0	0.00	61.70	1	412	0.24%
2020/12/16	0	0.00	1	61.30	60.60	-1	502	-0.20%
2020/12/15	11	61.88	0	0.00	60.00	11	521	2.11%
2020/12/09	0	0.00	4	62.00	61.80	-4	540	-0.74%
2020/12/08	8	63.40	0	0.00	62.50	8	537	1.49%
2020/11/30	3	63.50	3	63.30	62.90	0	638	0.00%
2020/11/27	0	0.00	10	64.28	63.20	-10	658	-1.52%
2020/11/26	17	62.44	10	62.70	64.00	7	772	0.91%
2020/11/19	0	0.00	1	59.50	58.80	-1	766	-0.13%
2020/11/18	1	60.10	0	0.00	59.40	1	767	0.13%
2020/11/13	1	58.60	0	0.00	58.70	1	775	0.13%
2020/11/12	1	58.80	0	0.00	58.60	1	778	0.13%
2020/09/25	3	61.20	1	59.10	59.10	2	1,377	0.15%
2020/09/24	0	0.00	4	62.98	62.20	-4	1,383	-0.29%
2020/09/22	1	66.90	0	0.00	66.50	1	1,392	0.07%
2020/09/21	5	68.98	2	69.90	68.20	3	1,377	0.22%
2020/09/18	0	0.00	2	66.55	68.00	-2	1,324	-0.15%
2020/09/14	1	65.00	2	65.45	65.80	-1	1,284	-0.08%
2020/09/09	1	64.80	0	0.00	66.50	1	1,266	0.08%
2020/09/08	1	66.40	2	66.25	66.10	-1	1,262	-0.08%
2020/09/07	1	68.20	0	0.00	67.00	1	1,255	0.08%
2020/09/04	9	65.93	9	66.33	66.60	0	1,219	0.00%
2020/09/03	7	67.26	7	67.79	68.30	0	1,212	0.00%
2020/09/02	1	66.40	1	66.10	66.80	0	1,225	0.00%
2020/09/01	1	70.10	3	70.87	67.60	-2	1,207	-0.17%
2020/08/31	0	0.00	7	67.04	67.40	-7	1,085	-0.64%
2020/08/28	3	61.83	0	0.00	61.30	3	1,102	0.27%
2020/08/27	4	61.75	0	0.00	60.90	4	1,118	0.36%
2020/08/20	2	59.70	6	58.88	59.00	-4	1,102	-0.36%
2020/08/17	1	63.10	0	0.00	63.10	1	1,088	0.09%
2020/08/11	0	0.00	1	62.80	63.00	-1	1,070	-0.09%
2020/08/07	0	0.00	11	64.63	64.30	-11	1,067	-1.03%
2020/08/05	0	0.00	1	67.10	67.00	-1	1,053	-0.09%
2020/08/04	2	65.00	1	64.90	64.80	1	1,040	0.10%
2020/07/30	0	0.00	1	66.00	65.70	-1	1,039	-0.10%
2020/07/28	1	63.80	1	65.90	63.80	0	1,048	0.00%
2020/07/27	2	65.80	0	0.00	65.70	2	1,055	0.19%
2020/07/24	9	68.27	2	68.25	67.00	7	1,076	0.65%
2020/07/23	7	68.97	3	69.60	69.30	4	1,074	0.37%
2020/07/22	1	66.00	0	0.00	66.90	1	1,014	0.10%
2020/07/20	3	65.53	3	65.17	64.80	0	994	0.00%
2020/07/17	6	67.48	9	68.00	66.40	-3	986	-0.30%
2020/07/16	1	64.70	1	64.50	64.20	0	927	0.00%
2020/07/15	1	64.40	0	0.00	63.90	1	925	0.11%
2020/07/13	1	67.00	0	0.00	66.90	1	915	0.11%
2020/07/10	0	0.00	1	64.80	64.80	-1	901	-0.11%
2020/07/09	3	70.10	6	68.13	66.60	-3	893	-0.34%
2020/07/08	11	67.78	5	68.10	69.00	6	829	0.72%
2020/07/07	1	64.50	0	0.00	65.70	1	670	0.15%
2020/07/06	1	60.00	1	59.80	59.80	0	619	0.00%
2020/07/03	2	61.30	1	61.30	60.30	1	614	0.16%
2020/06/22	0	0.00	3	56.93	56.30	-3	597	-0.50%
2020/06/10	1	57.60	0	0.00	59.50	1	617	0.16%
2020/06/09	2	60.25	0	0.00	59.00	2	618	0.32%
2020/06/05	0	0.00	1	59.40	58.50	-1	587	-0.17%
2020/06/04	3	60.67	1	60.10	59.40	2	586	0.34%
2020/06/01	1	51.20	0	0.00	51.50	1	506	0.20%
2020/05/18	1	51.10	0	0.00	50.50	1	513	0.19%
2020/05/13	0	0.00	1	53.60	53.90	-1	505	-0.20%
2020/04/29	2	54.75	0	0.00	54.30	2	496	0.40%
2020/04/23	0	48.50	0	0.00	47.15	0	465	0.00%
2020/04/15	1	47.65	1	47.95	48.50	0	459	0.00%
2020/04/07	2	41.30	0	0.00	42.15	2	436	0.46%
2020/03/26	1	38.70	0	0.00	38.50	1	483	0.21%
2020/03/24	0	0.00	1	33.85	34.75	-1	463	-0.22%
2020/03/23	1	32.20	0	0.00	31.90	1	460	0.22%
2020/03/20	0	0.00	1	33.80	34.10	-1	460	-0.22%
2020/03/19	2	31.50	3	31.67	31.50	-1	452	-0.22%
2020/03/18	0	0.00	1	35.45	35.00	-1	441	-0.23%
2020/03/17	1	35.60	0	0.00	35.10	1	434	0.23%
2020/02/27	1	62.00	4	61.40	60.80	-3	369	-0.81%
2020/02/21	3	63.40	0	0.00	63.50	3	373	0.80%
2020/02/06	1	65.00	0	0.00	65.00	1	376	0.27%
2020/01/31	0	0.00	2	63.30	63.40	-2	364	-0.55%
2020/01/30	0	0.00	9	63.33	63.10	-9	360	-2.49%
2020/01/16	1	69.40	0	0.00	69.30	1	409	0.24%
2020/01/15	5	70.20	0	0.00	69.50	5	412	1.21%
2020/01/13	2	68.40	1	68.00	68.00	1	399	0.25%
2020/01/10	1	69.20	1	68.70	68.50	0	397	0.00%
2020/01/06	1	69.20	1	69.20	69.20	0	401	0.00%
2020/01/02	0	0.00	5	69.48	69.50	-5	393	-1.27%
2019/12/26	1	69.60	0	0.00	69.20	1	382	0.26%
2019/12/25	7	67.90	7	69.37	70.00	0	378	0.00%
2019/12/19	0	0.00	10	67.61	66.70	-10	340	-2.94%
2019/12/17	10	67.10	0	0.00	67.50	10	354	2.82%
2019/12/12	5	66.60	0	0.00	66.50	5	365	1.37%
2019/10/30	0	0.00	1	73.50	73.70	-1	440	-0.23%
2019/10/25	1	72.80	2	72.90	72.70	-1	507	-0.20%
2019/10/24	2	74.30	1	73.60	73.40	1	501	0.20%
2019/10/18	1	70.00	0	0.00	69.60	1	452	0.22%
2019/10/03	0	0.00	4	72.58	72.70	-4	446	-0.90%
2019/09/27	2	72.45	0	0.00	71.30	2	463	0.43%
2019/09/18	1	73.20	0	0.00	72.40	1	512	0.20%
2019/09/17	0	0.00	1	73.30	73.20	-1	508	-0.20%
2019/09/16	1	72.50	0	0.00	72.50	1	505	0.20%
2019/09/10	0	0.00	2	72.50	72.30	-2	519	-0.38%
2019/08/28	4	73.50	0	0.00	71.10	4	501	0.80%
2019/08/21	2	72.20	0	0.00	72.10	2	457	0.44%
2019/08/19	0	0.00	2	71.30	71.10	-2	447	-0.45%
2019/08/14	2	69.30	0	0.00	69.00	2	443	0.45%
2019/08/12	0	0.00	4	68.90	68.60	-4	446	-0.90%
2019/08/08	2	68.30	0	0.00	68.20	2	448	0.45%
2019/07/31	2	76.15	2	74.20	74.20	0	485	0.00%
2019/07/24	1	73.30	0	0.00	73.20	1	434	0.23%
2019/07/19	1	72.20	0	0.00	72.20	1	467	0.21%
2019/07/17	0	0.00	2	72.80	72.50	-2	486	-0.41%
2019/07/16	2	73.10	0	0.00	73.20	2	492	0.41%
2019/07/03	0	0.00	5	74.44	73.50	-5	699	-0.72%
2019/07/01	2	69.40	0	0.00	69.20	2	643	0.31%
2019/06/25	0	0.00	2	67.90	67.50	-2	700	-0.29%
2019/06/24	0	0.00	1	67.80	67.90	-1	704	-0.14%
2019/06/21	2	68.60	0	0.00	68.10	2	709	0.28%
2019/06/12	1	67.00	1	67.20	67.20	0	844	0.00%
2019/06/05	1	65.20	0	0.00	64.80	1	860	0.12%
2019/05/23	0	0.00	1	63.00	62.40	-1	964	-0.10%
2019/05/09	3	65.37	2	65.00	65.50	1	1,257	0.08%
2019/05/08	0	0.00	1	69.60	69.10	-1	1,229	-0.08%
2019/04/29	1	71.20	2	71.50	71.50	-1	1,243	-0.08%
2019/04/25	0	0.00	2	76.00	75.90	-2	1,220	-0.16%
2019/04/24	1	76.50	0	0.00	76.80	1	1,239	0.08%
2019/04/19	0	77.10	0	0.00	77.70	0	1,279	0.00%
2019/04/18	0	0.00	2	77.30	76.20	-2	1,281	-0.16%
2019/04/17	0	0.00	2	77.80	77.80	-2	1,303	-0.15%
2019/04/15	0	0.00	1	77.20	77.30	-1	1,332	-0.08%
2019/04/10	5	81.66	8	83.13	78.70	-3	1,340	-0.22%
2019/04/09	5	78.04	0	0.00	79.60	5	1,218	0.41%
2019/04/08	1	77.90	1	77.50	77.50	0	1,218	0.00%
2019/04/03	0	0.00	1	77.10	77.20	-1	1,238	-0.08%
2019/04/02	1	77.50	2	77.50	77.60	-1	1,269	-0.08%
2019/03/29	3	77.33	1	78.40	75.70	2	1,332	0.15%
2019/03/26	1	75.60	0	0.00	75.70	1	1,400	0.07%
2019/03/19	3	78.50	7	78.86	77.40	-4	1,704	-0.23%
2019/03/15	1	77.40	1	76.50	76.00	0	1,627	0.00%
2019/03/14	0	0.00	2	76.10	76.80	-2	1,626	-0.12%
2019/03/11	1	74.90	0	0.00	75.70	1	1,687	0.06%
2019/03/08	0	0.00	22	74.81	74.90	-22	1,734	-1.27%
2019/03/06	0	0.00	1	77.10	76.90	-1	1,793	-0.06%
2019/03/05	2	76.80	0	0.00	76.60	2	1,821	0.11%
2019/03/04	1	77.00	1	77.00	77.30	0	1,898	0.00%
2019/02/27	1	77.10	0	0.00	77.00	1	1,984	0.05%
2019/02/26	23	80.37	1	80.50	77.50	22	2,073	1.06%
2019/02/22	1	78.00	0	0.00	77.50	1	2,126	0.05%
2019/02/19	1	79.00	0	0.00	78.50	1	2,354	0.04%
2019/02/14	0	0.00	5	79.00	80.70	-5	2,282	-0.22%
2019/02/11	0	0.00	1	72.90	73.20	-1	2,169	-0.05%
2019/01/23	1	72.00	0	0.00	71.80	1	2,418	0.04%
2019/01/22	0	0.00	1	71.20	71.40	-1	2,423	-0.04%
2019/01/21	1	71.50	0	0.00	71.40	1	2,437	0.04%
2019/01/14	1	72.10	0	0.00	71.40	1	2,535	0.04%
2019/01/10	1	75.70	0	0.00	75.60	1	2,484	0.04%
2019/01/09	0	0.00	1	77.00	75.80	-1	2,484	-0.04%
2019/01/08	5	74.50	0	0.00	74.30	5	2,457	0.20%
2019/01/04	2	70.40	0	0.00	70.60	2	2,441	0.08%
2019/01/03	0	0.00	1	73.40	73.30	-1	2,441	-0.04%
2018/12/26	0	0.00	5	76.44	75.20	-5	2,421	-0.21%
2018/12/25	3	77.63	3	78.33	77.80	0	2,401	0.00%
2018/12/24	4	81.08	9	81.76	80.20	-5	2,392	-0.21%
2018/12/22	1	77.60	0	0.00	77.60	1	2,332	0.04%
2018/12/21	4	77.20	3	77.87	78.10	1	2,362	0.04%
2018/12/19	7	79.74	5	80.36	78.20	2	2,387	0.08%
2018/12/18	6	79.60	0	0.00	80.10	6	2,436	0.25%
2018/12/17	0	0.00	2	81.50	80.50	-2	2,375	-0.08%
2018/12/14	3	76.30	2	76.15	76.00	1	2,245	0.04%
2018/12/13	0	0.00	1	76.00	75.60	-1	2,200	-0.05%
2018/12/12	0	0.00	1	75.10	75.00	-1	2,162	-0.05%
2018/12/10	1	69.10	0	0.00	70.80	1	2,130	0.05%
2018/12/05	2	74.50	0	0.00	74.30	2	2,130	0.09%
2018/12/03	0	0.00	1	77.20	76.50	-1	2,146	-0.05%
2018/11/30	0	0.00	1	74.10	73.80	-1	2,107	-0.05%
2018/11/29	3	76.03	1	76.90	73.20	2	2,104	0.10%
2018/11/28	29	74.03	2	74.30	74.10	27	2,063	1.31%
2018/11/27	50	74.78	2	74.50	74.80	48	2,059	2.33%
2018/11/26	3	70.70	80	73.87	75.00	-77	1,989	-3.87%
2018/11/22	0	0.00	2	69.90	68.60	-2	1,814	-0.11%
2018/11/21	5	72.30	1	72.00	72.40	4	1,789	0.22%
2018/11/20	2	71.60	1	71.00	72.60	1	1,746	0.06%
2018/11/14	0	0.00	1	62.90	62.00	-1	1,565	-0.06%
2018/11/13	1	60.50	0	0.00	63.00	1	1,578	0.06%
2018/11/12	1	62.80	0	0.00	62.90	1	1,597	0.06%
2018/11/09	0	0.00	12	62.60	62.60	-12	1,602	-0.75%
2018/11/08	12	65.30	0	0.00	62.80	12	1,602	0.75%
2018/11/06	2	66.15	3	63.10	62.40	-1	1,598	-0.06%
2018/11/05	1	63.70	1	64.40	64.40	0	1,572	0.00%
2018/11/02	1	63.90	1	63.30	63.70	0	1,565	0.00%
2018/11/01	0	0.00	2	62.55	63.00	-2	1,570	-0.13%
2018/10/31	1	58.50	3	61.97	62.50	-2	1,521	-0.13%
2018/10/29	3	60.20	1	58.70	58.70	2	1,468	0.14%
2018/10/26	2	61.00	1	58.70	58.70	1	1,498	0.07%
2018/10/25	0	0.00	1	61.00	61.20	-1	1,453	-0.07%
2018/10/24	2	60.85	1	60.00	60.00	1	1,398	0.07%
2018/10/23	5	60.20	5	58.80	58.80	0	1,387	0.00%
2018/10/22	1	59.00	1	60.90	60.50	0	1,386	0.00%
2018/10/16	1	62.10	0	0.00	61.00	1	1,421	0.07%
2018/10/12	1	58.00	0	0.00	60.60	1	1,427	0.07%
2018/10/09	1	67.70	0	0.00	66.00	1	1,413	0.07%
2018/10/05	1	67.00	1	69.10	68.80	0	1,430	0.00%
2018/10/02	1	76.70	1	77.00	75.10	0	1,422	0.00%
2018/10/01	4	74.23	2	75.10	74.80	2	1,409	0.14%
2018/09/28	0	0.00	2	72.85	74.00	-2	1,417	-0.14%
2018/09/27	2	79.60	2	78.30	75.90	0	1,400	0.00%
2018/09/25	1	80.30	1	79.60	78.60	0	1,463	0.00%
2018/09/21	0	0.00	1	70.10	73.00	-1	1,399	-0.07%
2018/09/19	1	74.00	0	0.00	73.00	1	1,415	0.07%
2018/09/13	0	0.00	1	72.60	72.60	-1	1,452	-0.07%
2018/09/12	0	0.00	1	70.10	70.90	-1	1,464	-0.07%
2018/09/10	2	71.00	1	69.50	68.10	1	1,527	0.07%
2018/09/06	0	0.00	2	78.00	79.40	-2	1,535	-0.13%
2018/08/31	0	0.00	21	83.50	83.10	-21	1,936	-1.08%
2018/08/27	21	83.04	1	82.30	83.40	20	2,204	0.91%
2018/08/24	5	83.04	0	0.00	81.00	5	2,221	0.23%
2018/08/20	0	0.00	2	97.00	96.70	-2	2,534	-0.08%
2018/08/17	1	97.00	0	0.00	96.70	1	2,525	0.04%
2018/08/15	1	93.80	0	0.00	93.60	1	2,512	0.04%
2018/08/14	1	91.80	3	92.43	95.40	-2	2,544	-0.08%
2018/08/10	1	95.60	0	0.00	95.60	1	2,561	0.04%
2018/08/09	1	95.80	0	0.00	95.90	1	2,563	0.04%
2018/08/08	11	98.70	12	98.18	97.10	-1	2,566	-0.04%
2018/08/06	1	93.30	0	0.00	93.30	1	2,556	0.04%
2018/08/03	1	96.50	2	95.25	94.50	-1	2,579	-0.04%
2018/08/02	3	94.47	1	95.40	92.60	2	2,578	0.08%
2018/07/31	1	89.30	0	0.00	89.10	1	2,666	0.04%
2018/07/30	1	89.60	0	0.00	89.00	1	2,684	0.04%
2018/07/26	0	0.00	1	91.40	91.40	-1	2,731	-0.04%
2018/07/24	2	89.55	0	0.00	91.60	2	2,782	0.07%
2018/07/20	1	92.00	3	92.07	92.00	-2	2,843	-0.07%
2018/07/10	0	94.30	1	93.10	94.10	-1	3,055	-0.03%
2018/07/09	1	95.00	0	0.00	92.70	1	3,063	0.03%
2018/07/06	1	93.20	1	94.80	94.70	0	3,074	0.00%
2018/07/05	1	94.00	0	0.00	94.30	1	3,102	0.03%
2018/07/03	3	102.00	4	102.88	101.00	-1	3,149	-0.03%
2018/07/02	1	99.10	0	0.00	99.10	1	3,105	0.03%
2018/06/29	3	100.33	2	98.20	99.80	1	3,137	0.03%
2018/06/27	2	99.70	2	98.30	98.00	0	3,216	0.00%
2018/06/22	1	99.10	0	0.00	99.10	1	3,397	0.03%
2018/06/21	3	102.33	3	100.50	100.50	0	3,424	0.00%
2018/06/20	8	101.00	10	101.45	102.00	-2	3,477	-0.06%
2018/06/15	0	0.00	1	109.00	109.50	-1	3,532	-0.03%
2018/06/13	3	114.33	0	0.00	109.00	3	3,563	0.08%
2018/06/12	4	113.75	3	116.00	113.50	1	3,606	0.03%
2018/06/11	40	108.88	40	111.51	109.00	0	3,437	0.00%
2018/06/08	9	106.56	11	107.55	108.00	-2	3,490	-0.06%
2018/06/07	1	111.00	6	109.00	107.00	-5	3,543	-0.14%
2018/06/06	1	104.00	3	104.00	103.50	-2	3,554	-0.06%
2018/06/05	7	105.93	2	108.75	105.00	5	3,823	0.13%
2018/06/01	0	0.00	2	105.00	102.00	-2	3,915	-0.05%
2018/05/31	9	106.67	9	107.94	102.00	0	4,023	0.00%
2018/05/30	5	101.46	4	104.25	105.00	1	4,178	0.02%
2018/05/29	3	98.00	2	95.80	95.80	1	4,251	0.02%
2018/05/21	2	96.25	0	0.00	98.50	2	5,323	0.04%
2018/05/17	0	0.00	1	97.80	95.60	-1	5,335	-0.02%
2018/05/16	5	97.56	0	0.00	97.00	5	5,367	0.09%
2018/05/15	0	0.00	4	98.40	97.50	-4	5,422	-0.07%
2018/05/14	2	100.25	0	0.00	100.50	2	5,505	0.04%
2018/05/11	2	99.30	1	99.10	97.00	1	5,539	0.02%
2018/05/10	0	0.00	1	100.50	100.00	-1	5,591	-0.02%
2018/05/09	13	99.88	12	101.67	99.60	1	5,667	0.02%
2018/05/08	3	99.23	2	96.35	98.10	1	5,789	0.02%
2018/05/04	1	93.30	2	90.60	94.30	-1	5,852	-0.02%
2018/05/03	2	93.10	1	93.80	93.30	1	5,862	0.02%
2018/05/02	0	0.00	1	95.50	93.30	-1	5,864	-0.02%
2018/04/30	2	98.40	2	98.15	97.10	0	5,898	0.00%
2018/04/27	0	0.00	2	96.60	97.00	-2	5,901	-0.03%
2018/04/26	1	100.50	0	0.00	100.00	1	5,851	0.02%
2018/04/25	1	103.00	1	102.00	102.00	0	5,858	0.00%
2018/04/23	1	109.00	0	0.00	107.00	1	5,988	0.02%
2018/04/17	1	107.50	2	108.75	107.00	-1	6,038	-0.02%
2018/04/16	5	113.70	3	113.50	111.50	2	6,048	0.03%
2018/04/13	1	109.00	1	108.00	108.00	0	6,030	0.00%
2018/04/12	1	108.00	0	0.00	108.50	1	6,065	0.02%
2018/04/11	1	110.00	1	113.00	107.50	0	6,075	0.00%
2018/04/10	2	109.00	3	108.67	109.00	-1	6,106	-0.02%
2018/04/09	5	109.60	3	108.50	110.50	2	6,211	0.03%
2018/04/03	0	0.00	2	100.25	104.00	-2	6,142	-0.03%
2018/04/02	2	103.00	1	100.50	102.50	1	6,159	0.02%
2018/03/31	0	0.00	4	103.38	104.00	-4	6,191	-0.06%
2018/03/30	2	105.50	7	103.57	102.00	-5	6,275	-0.08%
2018/03/29	4	103.13	1	102.50	104.00	3	6,326	0.05%
2018/03/28	3	107.83	1	109.00	108.50	2	6,249	0.03%
2018/03/27	0	0.00	27	114.94	112.50	-27	6,302	-0.43%
2018/03/26	2	111.50	1	110.50	112.00	1	6,368	0.02%
2018/03/23	2	110.00	3	109.17	110.00	-1	6,419	-0.02%
2018/03/19	7	118.79	7	118.93	119.00	0	7,074	0.00%
2018/03/16	1	121.00	0	0.00	118.50	1	7,085	0.01%
2018/03/15	0	0.00	1	116.50	119.00	-1	7,085	-0.01%
2018/03/14	0	0.00	2	119.50	119.00	-2	7,217	-0.03%
2018/03/13	10	120.50	12	122.13	120.00	-2	7,253	-0.03%
2018/03/12	27	124.54	3	123.00	121.00	24	7,260	0.33%
2018/03/09	7	122.71	5	122.60	121.00	2	7,263	0.03%
2018/03/08	4	120.50	5	119.70	118.00	-1	7,053	-0.01%
2018/03/07	0	0.00	2	118.50	117.50	-2	7,034	-0.03%
2018/03/06	15	119.13	12	120.46	120.00	3	6,982	0.04%
2018/03/05	46	125.25	46	125.76	117.50	0	6,916	0.00%
2018/03/02	22	121.77	22	120.32	122.50	0	6,672	0.00%
2018/03/01	12	118.75	13	118.81	123.50	-1	6,503	-0.02%
2018/02/27	3	113.83	2	115.50	112.50	1	6,202	0.02%
2018/02/26	90	117.50	91	119.75	117.00	-1	6,101	-0.02%
2018/02/23	4	117.00	3	117.17	118.50	1	5,824	0.02%
2018/02/22	0	0.00	5	107.00	108.00	-5	5,674	-0.09%
2018/02/09	5	93.34	1	95.00	94.50	4	5,603	0.07%
2018/02/08	2	97.05	4	97.70	97.40	-2	5,642	-0.04%
2018/02/07	1	101.00	1	98.80	97.00	0	5,735	0.00%
2018/02/06	5	96.50	1	95.40	95.40	4	5,724	0.07%
2018/02/05	2	105.25	14	105.71	106.00	-12	5,663	-0.21%
2018/02/02	6	111.92	3	113.50	109.50	3	5,664	0.05%
2018/02/01	19	111.76	21	114.60	110.00	-2	5,671	-0.04%
2018/01/31	15	113.07	4	112.38	112.50	11	5,661	0.19%
2018/01/30	11	107.95	11	105.55	105.50	0	5,505	0.00%
2018/01/29	11	104.27	12	108.46	109.00	-1	5,525	-0.02%
2018/01/26	3	103.00	4	100.75	103.00	-1	5,531	-0.02%
2018/01/25	1	101.50	0	0.00	101.00	1	5,540	0.02%
2018/01/24	3	100.20	2	99.15	102.00	1	5,597	0.02%
2018/01/23	39	103.46	38	106.00	102.50	1	5,596	0.02%
2018/01/22	0	0.00	1	103.50	105.50	-1	5,714	-0.02%
2018/01/19	1	104.50	0	0.00	104.50	1	5,827	0.02%
2018/01/18	71	106.82	73	110.87	105.50	-2	5,893	-0.03%
2018/01/17	2	109.00	0	0.00	107.50	2	5,870	0.03%
2018/01/15	18	105.50	14	107.43	105.00	4	6,017	0.07%
2018/01/12	14	106.93	17	107.88	107.00	-3	6,147	-0.05%
2018/01/09	8	105.75	8	109.19	103.00	0	6,585	0.00%
2018/01/08	0	0.00	1	108.50	107.50	-1	6,619	-0.02%
2018/01/05	1	108.00	0	0.00	108.00	1	6,703	0.01%
2018/01/04	0	0.00	3	110.00	111.00	-3	6,893	-0.04%
2018/01/03	22	113.98	18	114.44	113.50	4	7,049	0.06%
2018/01/02	19	108.97	1	110.50	110.00	18	7,200	0.25%