精材 (3374)-合庫-三重券商分點個股進出

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

精材

(3374)

可現股當沖

股價
194.0
漲跌
▲1.5
漲幅
+0.78%
成交量
4,106張
產業
上櫃半導體類股
1138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

精材 (3374)籌碼相關－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/11/21	0	0.00	4	196.00	194.00	-4	8,422	-0.05%
2024/11/20	15.1	197.45	1	200.00	192.50	14.1	8,736	0.16%
2024/11/19	0	0.00	5.2	196.65	198.50	-5.2	8,891	-0.06%
2024/11/18	42.7	196.46	38	197.04	190.00	4.7	9,218	0.05%
2024/11/15	0	0.00	2	212.50	208.50	-2	9,526	-0.02%
2024/11/14	2.4	211.27	0	0.00	211.00	2.4	9,967	0.02%
2024/11/12	1.2	216.08	0	0.00	215.00	1.2	10,567	0.01%
2024/11/08	6.1	236.63	15	235.40	229.50	-8.9	10,742	-0.08%
2024/11/07	2	226.25	1.2	222.34	229.00	0.8	10,646	0.01%
2024/11/04	0	0.00	0.1	212.50	211.50	-0.1	11,143	0.00%
2024/11/01	0.1	209.00	0	0.00	209.50	0.1	11,170	0.00%
2024/10/30	0.2	213.74	0.1	214.00	213.50	0.1	11,388	0.00%
2024/10/29	0	0.00	12.2	208.01	208.50	-12.2	11,706	-0.10%
2024/10/28	0.2	210.17	0	0.00	209.50	0.2	12,024	0.00%
2024/10/25	0	0.00	3	216.00	216.00	-3	12,269	-0.02%
2024/10/23	0	0.00	0.3	229.00	224.00	-0.3	12,503	0.00%
2024/10/22	2	229.00	1	227.00	227.00	1	12,571	0.01%
2024/10/21	1	231.00	1.5	232.48	230.50	-0.5	12,656	0.00%
2024/10/18	3	237.33	3	226.50	226.50	0	12,772	0.00%
2024/10/17	0	0.00	5	227.60	234.50	-5	12,695	-0.04%
2024/10/16	0	0.00	33	222.44	223.50	-33	12,748	-0.26%
2024/10/15	21	225.55	0	0.00	225.50	21	12,944	0.16%
2024/10/14	0	0.00	7	222.08	225.50	-7	13,110	-0.05%
2024/10/11	1	224.00	0.3	224.00	224.00	0.7	13,326	0.01%
2024/10/09	2	229.00	4	223.75	224.00	-2	13,677	-0.01%
2024/10/08	5	218.60	8.1	220.42	226.00	-3.1	13,727	-0.02%
2024/10/07	33	217.61	28	219.32	222.00	5	14,110	0.04%
2024/10/04	30.1	218.94	2	216.50	218.00	28.1	14,460	0.19%
2024/10/01	2.3	207.50	0	0.00	208.00	2.3	14,575	0.02%
2024/09/30	1.2	206.00	0.1	206.50	205.50	1.1	15,121	0.01%
2024/09/27	2.1	213.82	1	213.50	211.50	1.1	15,205	0.01%
2024/09/26	0.3	215.83	0	0.00	213.00	0.3	15,296	0.00%
2024/09/25	0.1	217.00	0	0.00	215.00	0.1	15,303	0.00%
2024/09/24	100	217.39	121	218.55	210.00	-21	15,271	-0.14%	大賣/
2024/09/23	30.1	233.32	10	227.50	227.50	20.1	15,050	0.13%
2024/09/20	1	236.00	6	242.25	237.00	-5	15,143	-0.03%
2024/09/19	0	0.00	2	237.50	234.50	-2	15,071	-0.01%
2024/09/18	2.1	230.59	1	233.00	233.00	1.1	15,112	0.01%
2024/09/16	8	237.19	5	238.00	239.00	3	15,170	0.02%
2024/09/13	69	247.62	67	248.91	241.00	2	15,382	0.01%
2024/09/12	3	243.00	8.1	245.43	241.00	-5.1	15,411	-0.03%
2024/09/11	2	226.25	3	229.33	228.00	-1	15,443	-0.01%
2024/09/10	6.1	229.32	0	0.00	227.50	6.1	15,767	0.04%
2024/09/09	2	231.50	8	232.63	232.50	-6	16,238	-0.04%
2024/09/06	5.1	230.49	2.8	237.07	229.50	2.3	16,546	0.01%
2024/09/05	12	240.67	0	0.00	233.00	12	16,879	0.07%
2024/09/04	1	251.00	1	247.00	247.00	0	16,997	0.00%
2024/09/03	0.1	256.00	0	0.00	252.50	0.1	16,951	0.00%
2024/09/02	0.4	262.71	0	0.00	260.00	0.4	16,904	0.00%
2024/08/30	1.5	269.50	0	0.00	266.00	1.5	16,810	0.01%
2024/08/29	15	276.87	11	279.14	279.00	4	16,641	0.02%
2024/08/28	1.1	270.96	4	275.13	276.00	-3	16,485	-0.02%
2024/08/27	3	259.33	1	261.50	270.50	2	16,323	0.01%
2024/08/26	1.3	255.58	1.1	265.33	253.50	0.2	16,042	0.00%
2024/08/23	5	252.80	4.1	259.42	260.00	0.9	15,875	0.01%
2024/08/22	8.1	256.08	127	263.56	258.00	-118.9	15,715	-0.76%	大賣/鉅額交易
2024/08/21	11	272.00	10.1	272.96	267.00	0.9	15,345	0.01%
2024/08/20	129	264.09	13.2	265.28	268.00	115.9	15,079	0.77%	大買/鉅額交易
2024/08/19	16	258.94	11	254.05	253.00	5	14,649	0.03%
2024/08/16	13.1	240.25	21.1	244.75	250.50	-8	14,164	-0.06%
2024/08/15	104	226.85	116.3	227.86	228.00	-12.3	13,677	-0.09%	大買/大賣/
2024/08/14	33	217.94	127	217.49	216.50	-94	13,320	-0.71%	大賣/
2024/08/13	95	206.63	0	0.00	206.50	95	12,993	0.73%
2024/08/12	2	208.50	3	205.00	205.00	-1	12,821	-0.01%
2024/08/09	34	214.38	22	208.61	208.00	12	12,621	0.10%
2024/08/08	5	206.90	11	212.32	206.00	-6	12,303	-0.05%
2024/08/07	7	204.71	7	207.00	209.50	0	12,085	0.00%
2024/08/06	9	190.22	8.1	192.84	190.50	0.9	11,895	0.01%
2024/08/05	0	0.00	0.2	202.50	202.50	-0.2	11,538	0.00%
2024/08/02	3.3	233.14	0.1	235.57	225.00	3.2	11,490	0.03%
2024/08/01	0.1	251.50	0	0.00	250.00	0.1	11,223	0.00%
2024/07/31	6	230.25	6	233.83	234.50	0	10,853	0.00%
2024/07/30	2	218.25	5.1	225.01	229.50	-3.1	10,505	-0.03%
2024/07/29	2	214.00	2	209.00	209.00	0	10,201	0.00%
2024/07/26	0	0.00	0.4	201.50	204.50	-0.4	9,969	0.00%
2024/07/23	2	204.50	1	209.50	203.00	1	9,871	0.01%
2024/07/22	1	207.50	0	0.00	201.50	1	9,775	0.01%
2024/07/18	1	216.00	0	0.00	218.50	1	9,462	0.01%
2024/07/17	2.1	221.38	2	226.00	226.00	0.1	9,268	0.00%
2024/07/16	0	0.00	1	218.00	217.50	-1	9,064	-0.01%
2024/07/15	1	222.00	0	0.00	222.00	1	8,849	0.01%
2024/07/12	5	220.20	42	220.25	216.00	-37	8,616	-0.43%
2024/07/11	6	228.75	6	230.00	232.50	0	8,334	0.00%
2024/07/10	1	209.00	1.1	212.45	211.50	-0.1	7,926	0.00%
2024/07/09	5	209.80	3	207.67	207.50	2	7,760	0.03%
2024/07/08	2	202.50	10.3	209.04	207.00	-8.3	7,274	-0.11%
2024/07/05	23.1	197.47	0	0.00	199.00	23.1	6,751	0.34%
2024/07/04	23	193.57	3.2	194.31	195.00	19.8	6,431	0.31%
2024/07/03	0	0.00	7	178.29	178.00	-7	5,841	-0.12%
2024/07/02	8	180.19	2	180.50	181.50	6	5,669	0.11%
2024/07/01	2	181.00	13	178.77	176.00	-11	5,508	-0.20%
2024/06/28	0	0.00	0.2	179.00	180.00	-0.2	5,448	0.00%
2024/06/27	1.1	174.86	3	175.33	176.00	-1.9	5,282	-0.04%
2024/06/26	2.1	176.45	2	180.00	177.00	0.1	5,202	0.00%
2024/06/25	2	169.00	5	173.00	171.50	-3	4,941	-0.06%
2024/06/24	5.3	175.59	5	172.50	172.50	0.3	4,830	0.01%
2024/06/21	1.5	180.02	0	0.00	179.00	1.5	4,732	0.03%
2024/06/20	6	176.25	12.2	177.96	184.50	-6.2	4,569	-0.14%
2024/06/19	7.2	169.71	5.4	173.35	168.00	1.9	4,287	0.04%
2024/06/18	13.2	177.06	1	180.00	180.00	12.2	4,035	0.30%
2024/06/17	8	180.06	3.1	181.74	174.00	4.9	3,810	0.13%
2024/06/14	8	175.44	10	176.20	175.50	-2	3,415	-0.06%
2024/06/13	1.2	168.52	3.1	168.45	173.00	-1.9	2,861	-0.07%
2024/06/12	7	151.71	10	153.75	157.50	-3	2,443	-0.12%
2024/06/11	6	143.08	8	141.75	146.50	-2	1,922	-0.10%
2024/06/07	1.1	134.05	5	135.50	135.00	-3.9	1,493	-0.26%
2024/06/06	1	130.00	3	131.33	130.50	-2	1,389	-0.14%
2024/06/05	0.1	128.50	0	0.00	128.50	0.1	1,339	0.01%
2024/06/04	3	130.17	0	0.00	130.50	3	1,413	0.21%
2024/05/29	0	0.00	1	129.00	128.50	-1	1,272	-0.08%
2024/05/24	1	119.50	1	120.00	119.50	0	1,180	0.00%
2024/05/23	0.2	117.75	0	0.00	116.50	0.2	1,213	0.02%
2024/05/13	0.1	116.50	0	0.00	116.50	0.1	1,827	0.00%
2024/05/09	0.1	117.00	0	0.00	115.50	0.1	1,959	0.00%
2024/05/08	0.1	115.50	0	0.00	117.00	0.1	1,975	0.01%
2024/04/19	0	0.00	1	113.00	113.50	-1	2,216	-0.05%
2024/04/12	0	0.00	1	124.50	124.50	-1	2,169	-0.05%
2024/04/11	1	124.50	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	0.00	2	128.50	129.00	-2	2,162	-0.09%
2024/04/09	0	0.00	1	131.00	127.50	-1	2,159	-0.05%
2024/04/02	0	0.00	4	127.50	127.50	-4	2,130	-0.19%
2024/04/01	1	124.50	0	0.00	124.50	1	2,121	0.05%
2024/03/28	0	0.00	2	123.75	123.50	-2	2,128	-0.09%
2024/03/26	2	124.50	2	124.50	124.50	0	2,136	0.00%
2024/03/25	0	0.00	1	127.50	127.50	-1	2,153	-0.05%
2024/03/22	1	128.00	1	130.50	128.50	0	2,159	0.00%
2024/03/21	2	127.00	0	0.00	127.00	2	2,134	0.09%
2024/03/18	0	0.00	6	124.42	126.50	-6	2,216	-0.27%
2024/03/15	5	124.00	0	0.00	123.50	5	2,250	0.22%
2024/03/13	1	127.50	2	130.50	126.50	-1	2,357	-0.04%
2024/03/12	2	129.50	1	129.00	129.50	1	2,385	0.04%
2024/03/11	0	0.00	2	130.50	128.50	-2	2,393	-0.08%
2024/03/08	5	133.00	15	132.07	129.50	-10	2,439	-0.41%
2024/03/07	5	132.00	0	0.00	131.50	5	2,390	0.21%
2024/03/06	5	132.50	3	130.50	132.00	2	2,447	0.08%
2024/03/04	3	132.00	1	131.50	130.50	2	2,580	0.08%
2024/03/01	0	0.00	0.4	129.50	129.50	-0.4	2,691	-0.01%
2024/02/29	1.4	130.57	0	0.00	132.00	1.4	2,817	0.05%
2024/02/27	0	0.00	2	128.50	128.50	-2	2,893	-0.07%
2024/02/26	3	130.50	0	0.00	130.50	3	3,073	0.10%
2024/02/23	3	134.50	11	134.82	132.50	-8	3,063	-0.26%
2024/02/22	1	131.50	1	131.50	131.50	0	3,009	0.00%
2024/02/21	3	129.67	0	0.00	129.50	3	2,972	0.10%
2024/02/20	0	0.00	1	136.00	135.50	-1	2,886	-0.03%
2024/02/19	1	135.50	0	0.00	133.50	1	2,822	0.04%
2024/02/15	0	0.00	1	130.00	131.50	-1	2,759	-0.04%
2024/02/05	5	127.40	5	126.50	126.50	0	2,821	0.00%
2024/02/02	3	126.50	3	129.00	128.00	0	2,833	0.00%
2024/02/01	1	126.00	0	0.00	126.00	1	2,787	0.04%
2024/01/30	2	126.00	2	127.00	127.00	0	2,866	0.00%
2024/01/24	0	0.00	1	128.00	127.50	-1	2,970	-0.03%
2024/01/19	1	127.50	0	0.00	125.50	1	2,939	0.03%
2024/01/16	0	0.00	0.1	123.00	124.00	-0.1	2,963	0.00%
2024/01/15	0.1	124.00	0	0.00	123.50	0.1	2,988	0.00%
2024/01/11	10	122.50	0	0.00	122.50	10	3,149	0.32%
2024/01/09	0	0.00	2	120.50	120.50	-2	3,195	-0.06%
2024/01/08	0	0.00	0.2	121.00	120.50	-0.2	3,204	-0.01%
2024/01/04	1	126.00	0	0.00	123.00	1	3,265	0.03%
2024/01/03	0.1	124.00	0	0.00	124.00	0.1	3,256	0.00%
2023/12/27	0.1	128.50	0	0.00	128.00	0.1	3,291	0.00%
2023/12/12	1	127.00	1	128.50	127.50	0	3,258	0.00%
2023/12/11	1.2	128.83	1	128.50	128.50	0.2	3,222	0.01%
2023/12/07	3	136.00	1	135.00	135.00	2	3,092	0.06%
2023/12/06	0	0.00	5	137.50	136.00	-5	3,046	-0.16%
2023/12/05	1	135.50	0	0.00	135.50	1	3,037	0.03%
2023/12/04	2	138.25	0	0.00	137.50	2	2,976	0.07%
2023/12/01	4	139.25	1	139.50	139.50	3	2,929	0.10%
2023/11/30	5	138.10	3	138.83	138.00	2	2,840	0.07%
2023/11/29	0.1	134.50	0	0.00	136.00	0.1	2,739	0.00%
2023/11/27	2	140.50	3	136.50	133.50	-1	2,531	-0.04%
2023/11/21	2	132.50	0	0.00	132.50	2	2,064	0.10%
2023/11/20	1	128.50	1	130.00	131.00	0	2,017	0.00%
2023/11/14	0	0.00	1	130.00	130.00	-1	1,941	-0.05%
2023/11/13	1	131.50	0	0.00	128.50	1	1,908	0.05%
2023/11/08	2	128.50	0	0.00	128.50	2	1,773	0.11%
2023/11/07	1	129.00	1	130.00	130.00	0	1,712	0.00%
2023/11/06	10	126.00	11	129.45	128.00	-1	1,633	-0.06%
2023/11/02	0	0.00	1	120.00	120.00	-1	1,517	-0.07%
2023/10/26	1	118.00	0	0.00	117.50	1	1,550	0.06%
2023/10/20	1	119.00	0	0.00	120.00	1	1,498	0.07%
2023/10/19	1	124.50	2	124.50	123.50	-1	1,467	-0.07%
2023/10/18	1	117.00	0	0.00	116.00	1	1,470	0.07%
2023/10/17	0	0.00	1	118.50	118.00	-1	1,490	-0.07%
2023/10/16	1	115.50	0	0.00	115.00	1	1,520	0.07%
2023/10/12	0	0.00	3	118.50	119.00	-3	1,593	-0.19%
2023/09/27	0	0.00	0.2	114.00	118.00	-0.2	2,224	-0.01%
2023/09/25	3	109.00	0	0.00	108.50	3	2,693	0.11%
2023/09/12	0.2	111.25	0	0.00	110.50	0.2	3,224	0.01%
2023/09/04	0	0.00	0.1	113.50	113.00	-0.1	4,748	0.00%
2023/08/28	0.1	109.50	0	0.00	110.00	0.1	4,935	0.00%
2023/07/24	0	0.00	0.1	125.50	126.50	-0.1	4,607	0.00%
2023/07/20	2	135.00	2	135.00	136.50	0	4,510	0.00%
2023/07/18	3	135.00	3	132.67	132.50	0	4,433	0.00%
2023/07/14	2	136.00	3	137.00	138.00	-1	4,358	-0.02%
2023/07/13	6	139.33	11	135.68	134.50	-5	4,332	-0.12%
2023/07/12	2	135.00	12	136.58	137.00	-10	4,253	-0.24%
2023/07/11	2	134.50	3	134.33	133.50	-1	4,175	-0.02%
2023/07/10	4	135.50	4	136.00	136.00	0	4,119	0.00%
2023/07/07	7	133.71	2	133.50	134.00	5	4,061	0.12%
2023/07/06	15	136.23	4	136.00	135.00	11	3,973	0.28%
2023/07/05	7	141.43	8	141.31	140.00	-1	3,862	-0.03%
2023/07/04	1	143.00	3	144.50	144.50	-2	3,576	-0.06%
2023/07/03	6	129.75	4	131.00	131.50	2	3,173	0.06%
2023/06/30	0.1	128.50	0	0.00	128.50	0.1	3,046	0.00%
2023/06/29	4	126.38	1	126.00	126.00	3	3,017	0.10%
2023/06/28	6	128.00	7	127.00	126.50	-1	3,009	-0.03%
2023/06/27	1	126.50	1.1	126.59	126.50	-0.1	2,960	0.00%
2023/06/20	5	127.00	0	0.00	126.50	5	2,776	0.18%
2023/06/16	4	129.25	4	127.00	127.00	0	2,673	0.00%
2023/06/15	5	132.40	5	130.10	130.00	0	2,616	0.00%
2023/06/14	3	129.33	3	130.17	129.00	0	2,456	0.00%
2023/06/13	0	0.00	1	129.50	130.00	-1	2,372	-0.04%
2023/06/12	8.1	131.38	7	132.00	128.00	1.1	2,139	0.05%
2023/06/09	4	124.00	11	124.45	128.00	-7	1,682	-0.42%
2023/06/08	6	114.75	0	0.00	116.50	6	1,425	0.42%
2023/06/07	0	0.00	2	109.25	113.00	-2	1,147	-0.17%
2023/06/06	0	0.00	2	107.00	107.00	-2	1,034	-0.19%
2023/05/25	0	0.00	1	102.50	102.50	-1	1,117	-0.09%
2023/05/23	0	0.00	1	101.00	100.50	-1	1,138	-0.09%
2023/05/11	1	96.00	1	97.80	95.90	0	1,373	0.00%
2023/05/03	1	99.60	0	0.00	99.50	1	1,479	0.07%
2023/04/25	1	102.00	0	0.00	97.80	1	1,649	0.06%
2023/04/21	1	102.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	1	105.50	0	0.00	105.00	1	1,658	0.06%
2023/04/17	0	0.00	1	110.50	110.00	-1	1,643	-0.06%
2023/04/12	2	107.25	1	107.00	107.00	1	1,616	0.06%
2023/04/06	1	107.00	0	0.00	107.00	1	1,634	0.06%
2023/03/29	1	109.00	0	0.00	107.50	1	1,661	0.06%
2023/03/14	1	106.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	0	0.00	1	107.50	107.00	-1	1,736	-0.06%
2023/03/10	2	110.00	2	110.00	110.00	0	1,747	0.00%
2023/03/09	0	0.00	1	112.00	111.50	-1	1,840	-0.05%
2023/03/08	3	108.33	9	109.94	111.50	-6	1,820	-0.33%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/03	3	103.50	0	0.00	103.00	3	1,724	0.17%
2023/03/01	2	103.00	0	0.00	104.00	2	1,810	0.11%
2023/02/24	0	0.00	2	103.00	103.00	-2	1,836	-0.11%
2023/02/23	0	0.00	1	104.00	103.50	-1	1,875	-0.05%
2023/02/15	0	0.00	3	104.00	104.00	-3	2,338	-0.13%
2023/02/10	3	108.83	0	0.00	107.00	3	2,416	0.12%
2023/02/09	3	109.50	0	0.00	109.50	3	2,373	0.13%
2023/02/06	0	0.00	3	107.00	107.00	-3	2,345	-0.13%
2023/02/03	0	0.00	1	110.00	107.50	-1	2,350	-0.04%
2023/02/02	3	109.00	10	109.50	109.00	-7	2,346	-0.30%
2023/01/13	0	0.00	1	106.00	101.50	-1	2,252	-0.04%
2023/01/12	0	0.00	1	102.00	101.00	-1	2,200	-0.05%
2023/01/09	2	105.00	3	104.50	104.00	-1	2,182	-0.05%
2023/01/06	0	0.00	5	102.50	102.00	-5	2,163	-0.23%
2023/01/04	2	98.30	0	0.00	98.50	2	2,200	0.09%
2022/12/23	8	98.60	0	0.00	99.50	8	2,554	0.31%
2022/12/20	0	0.00	2	104.50	100.50	-2	2,752	-0.07%
2022/12/08	3	104.00	0	0.00	104.00	3	2,788	0.11%
2022/12/07	1	107.00	4	107.25	103.50	-3	2,784	-0.11%
2022/12/06	0	0.00	2	108.00	106.50	-2	2,754	-0.07%
2022/12/02	0	0.00	2	108.50	108.50	-2	2,658	-0.08%
2022/12/01	12	107.75	8	107.25	106.00	4	2,630	0.15%
2022/11/23	1	107.00	3	107.00	104.00	-2	2,530	-0.08%
2022/11/21	3	106.50	0	0.00	104.50	3	2,488	0.12%
2022/11/16	1	110.50	0	0.00	108.00	1	2,381	0.04%
2022/11/15	6	107.92	4	109.50	109.50	2	2,254	0.09%
2022/11/07	5	94.62	0	0.00	93.30	5	2,197	0.23%
2022/10/31	8	93.00	0	0.00	95.70	8	2,495	0.32%
2022/10/25	0	0.00	1	87.70	87.50	-1	2,534	-0.04%
2022/10/24	1	88.90	0	0.00	88.40	1	2,546	0.04%
2022/10/20	0	0.00	1	89.30	90.10	-1	2,597	-0.04%
2022/10/18	1	93.10	0	0.00	91.70	1	2,659	0.04%
2022/10/14	0	0.00	8	89.13	90.50	-8	2,810	-0.28%
2022/10/13	0	0.00	1	87.50	85.10	-1	2,835	-0.04%
2022/10/12	0	0.00	2	92.00	90.60	-2	2,837	-0.07%
2022/10/11	2	88.25	1	89.30	88.50	1	2,908	0.03%
2022/10/07	0	0.00	1	94.80	94.60	-1	3,000	-0.03%
2022/10/06	1	93.30	0	0.00	95.50	1	3,040	0.03%
2022/10/05	5	94.90	0	0.00	94.20	5	3,049	0.16%
2022/10/04	2	91.25	2	93.60	93.80	0	3,038	0.00%
2022/10/03	1	92.60	0	0.00	91.00	1	3,013	0.03%
2022/09/30	1	96.00	0	0.00	96.00	1	3,088	0.03%
2022/09/29	5	96.02	3	93.27	92.90	2	3,245	0.06%
2022/09/28	2	99.30	10	100.53	97.20	-8	3,202	-0.25%
2022/09/27	5	102.02	1	99.30	106.00	4	3,173	0.13%
2022/09/26	1	103.50	2	106.50	103.00	-1	3,145	-0.03%
2022/09/23	1	117.00	0	0.00	113.00	1	3,130	0.03%
2022/09/22	1	121.00	0	0.00	121.00	1	3,115	0.03%
2022/09/14	0	0.00	1	121.50	125.00	-1	3,354	-0.03%
2022/09/08	1	121.00	0	0.00	124.50	1	3,512	0.03%
2022/09/07	0	0.00	1	116.00	120.50	-1	3,553	-0.03%
2022/09/05	1	123.50	0	0.00	122.00	1	3,648	0.03%
2022/08/31	0	0.00	2	129.50	131.50	-2	3,663	-0.05%
2022/08/26	1	130.00	0	0.00	128.00	1	3,795	0.03%
2022/08/25	2	129.00	0	0.00	129.50	2	3,821	0.05%
2022/08/22	5	132.00	5	132.70	128.50	0	4,022	0.00%
2022/08/19	0	0.00	6	129.08	129.50	-6	3,998	-0.15%
2022/08/18	0	0.00	2	124.00	124.50	-2	3,947	-0.05%
2022/08/17	0	0.00	1	123.50	124.00	-1	3,950	-0.03%
2022/08/15	0	0.00	1	124.00	124.50	-1	4,055	-0.02%
2022/08/11	2	121.00	0	0.00	120.50	2	4,113	0.05%
2022/08/10	2	121.00	2	120.50	120.50	0	4,137	0.00%
2022/08/09	1	125.50	1	125.50	125.00	0	4,121	0.00%
2022/08/08	1	129.50	1	129.50	130.00	0	4,069	0.00%
2022/08/04	0	0.00	1	129.00	129.50	-1	3,959	-0.03%
2022/08/03	2	126.00	0	0.00	126.00	2	3,961	0.05%
2022/08/01	0	0.00	1	126.50	127.00	-1	3,991	-0.03%
2022/07/27	1	128.00	1	129.00	128.50	0	4,109	0.00%
2022/07/26	0	0.00	2	127.50	127.50	-2	4,362	-0.05%
2022/07/25	0	0.00	1	125.00	126.00	-1	4,407	-0.02%
2022/07/21	2	122.00	0	0.00	128.00	2	4,613	0.04%
2022/07/20	2	121.50	0	0.00	122.00	2	4,686	0.04%
2022/07/15	0	0.00	2	122.00	122.00	-2	5,046	-0.04%
2022/07/07	7	106.50	3	107.33	111.00	4	4,893	0.08%
2022/07/06	1	111.50	0	0.00	111.50	1	4,678	0.02%
2022/07/05	2	121.50	2	122.50	123.50	0	4,631	0.00%
2022/07/04	0	0.00	1	122.50	121.50	-1	4,591	-0.02%
2022/06/29	1	129.00	1	130.00	134.50	0	4,539	0.00%
2022/06/27	1	132.00	2	131.25	131.50	-1	4,742	-0.02%
2022/06/24	1	128.50	0	0.00	128.50	1	4,711	0.02%
2022/06/21	3	123.00	0	0.00	124.50	3	4,556	0.07%
2022/06/15	1	137.50	0	0.00	137.00	1	4,351	0.02%
2022/06/13	1	146.00	0	0.00	146.00	1	4,244	0.02%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/09	5	147.00	5	146.50	148.00	0	4,190	0.00%
2022/06/08	1	148.00	1	145.50	146.00	0	4,161	0.00%
2022/06/07	1	146.50	0	0.00	147.00	1	4,144	0.02%
2022/06/06	0	0.00	3	150.67	147.00	-3	4,107	-0.07%
2022/06/02	4	149.25	4	147.38	146.00	0	4,008	0.00%
2022/06/01	4	147.50	1	148.50	148.00	3	3,969	0.08%
2022/05/31	3	147.00	6	148.00	147.00	-3	3,922	-0.08%
2022/05/30	0	0.00	2	145.50	146.00	-2	3,782	-0.05%
2022/05/26	0	0.00	1	140.50	140.50	-1	3,679	-0.03%
2022/05/24	1	138.00	0	0.00	138.00	1	3,663	0.03%
2022/05/20	2	145.00	2	144.25	144.00	0	3,542	0.00%
2022/05/19	2	141.75	3	141.17	144.00	-1	3,476	-0.03%
2022/05/18	2	138.00	1	139.50	139.50	1	3,422	0.03%
2022/05/17	0	0.00	3	140.33	140.00	-3	3,358	-0.09%
2022/05/16	0	0.00	1	137.00	135.00	-1	3,322	-0.03%
2022/05/13	1	136.00	0	0.00	135.50	1	3,295	0.03%
2022/05/12	4	136.25	8	133.63	132.50	-4	3,276	-0.12%
2022/05/11	4	137.25	0	0.00	137.00	4	3,252	0.12%
2022/05/10	0	0.00	2	134.00	135.50	-2	3,192	-0.06%
2022/05/04	2	137.00	2	134.00	135.00	0	3,024	0.00%
2022/04/28	2	138.00	2	137.50	135.50	0	2,587	0.00%
2022/04/21	1	136.50	2	139.25	138.00	-1	1,943	-0.05%
2022/04/19	1	130.00	0	0.00	126.50	1	1,602	0.06%
2022/04/18	1	129.00	3	130.67	130.00	-2	1,483	-0.13%
2022/04/07	2	122.25	0	0.00	123.00	2	1,864	0.11%
2022/04/06	2	124.50	0	0.00	125.00	2	1,911	0.10%
2022/04/01	2	128.00	0	0.00	128.50	2	2,004	0.10%
2022/03/31	1	130.00	0	0.00	130.50	1	1,990	0.05%
2022/03/30	0	0.00	1	130.50	130.50	-1	1,826	-0.05%
2022/03/23	0	0.00	4	123.00	122.50	-4	1,754	-0.23%
2022/03/11	2	119.00	0	0.00	119.50	2	1,804	0.11%
2022/03/10	2	119.00	2	120.00	118.00	0	1,852	0.00%
2022/03/07	0	0.00	4	117.00	118.50	-4	1,988	-0.20%
2022/03/03	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2022/02/25	1	118.00	0	0.00	118.50	1	2,038	0.05%
2022/02/23	0	0.00	2	122.00	122.00	-2	2,048	-0.10%
2022/02/22	2	119.50	0	0.00	120.00	2	2,086	0.10%
2022/02/18	3	122.33	3.1	123.90	124.50	-0.1	2,107	0.00%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/14	1.1	139.68	1	136.00	136.00	0.1	2,897	0.00%
2022/01/07	0	0.00	1	140.50	138.00	-1	3,428	-0.03%
2022/01/04	8	149.63	9	148.06	146.00	-1	3,327	-0.03%
2022/01/03	3	143.50	1	145.50	143.00	2	3,050	0.07%
2021/12/29	1	144.50	7	144.57	145.00	-6	2,999	-0.20%
2021/12/28	7	143.43	0	0.00	143.00	7	2,959	0.24%
2021/12/24	0	0.00	1	138.50	137.50	-1	2,893	-0.03%
2021/12/23	1	140.00	0	0.00	138.50	1	2,908	0.03%
2021/12/16	0	0.00	1	139.50	138.00	-1	2,960	-0.03%
2021/12/15	1	137.50	0	0.00	136.50	1	2,959	0.03%
2021/12/07	1	142.00	1	141.50	142.00	0	3,038	0.00%
2021/12/06	1	145.50	11	144.55	144.00	-10	3,028	-0.33%
2021/12/03	3	144.67	1.4	144.86	144.50	1.6	3,015	0.05%
2021/12/02	0	0.00	1	143.00	143.00	-1	2,974	-0.03%
2021/12/01	1	142.50	0	0.00	142.00	1	2,961	0.03%
2021/11/30	0.2	138.00	5	138.50	138.00	-4.8	2,964	-0.16%
2021/11/26	7	134.50	1	136.00	134.50	6	3,064	0.20%
2021/11/22	4.2	141.99	0	0.00	141.00	4.2	3,221	0.13%
2021/11/19	1	144.50	0	0.00	143.00	1	3,264	0.03%
2021/11/17	3	143.00	0	0.00	142.00	3	3,270	0.09%
2021/11/16	10	143.50	0	0.00	142.50	10	3,270	0.31%
2021/11/12	2	143.50	2	143.50	143.50	0	3,317	0.00%
2021/11/09	1	149.50	16	147.63	146.50	-15	3,652	-0.41%
2021/11/05	0	0.00	23	138.61	138.50	-23	3,474	-0.66%
2021/11/02	6	140.25	0	0.00	136.50	6	3,486	0.17%
2021/10/29	0	0.00	1	135.50	135.00	-1	3,421	-0.03%
2021/10/27	10	135.00	0	0.00	136.00	10	3,456	0.29%
2021/10/22	20	135.50	2	136.00	134.50	18	3,615	0.50%
2021/10/21	1	137.50	0	0.00	134.00	1	3,638	0.03%
2021/10/20	4	137.50	0	0.00	137.50	4	3,645	0.11%
2021/10/18	10	136.35	16	134.66	134.50	-6	3,648	-0.16%
2021/09/29	2	128.50	0	0.00	124.50	2	5,297	0.04%
2021/09/27	5	134.00	0	0.00	133.50	5	5,407	0.09%
2021/09/17	3	134.50	1	132.50	136.00	2	5,678	0.04%
2021/09/16	2.4	133.13	1	133.00	132.00	1.4	5,795	0.02%
2021/09/08	1.3	139.38	2	138.50	137.50	-0.7	6,568	-0.01%
2021/09/06	0.3	146.50	0	0.00	145.50	0.3	6,826	0.00%
2021/09/03	0	0.00	1	149.00	148.50	-1	7,138	-0.01%
2021/09/01	2	149.00	1	148.50	152.00	1	7,157	0.01%
2021/08/31	0	0.00	0.1	145.50	145.00	-0.1	7,103	0.00%
2021/08/27	1.1	144.41	4	142.50	142.50	-2.9	7,142	-0.04%
2021/08/25	0	0.00	18	143.17	145.00	-18	7,326	-0.25%
2021/08/24	0	0.00	1	138.00	137.00	-1	7,323	-0.01%
2021/08/23	11	140.50	2	139.50	140.00	9	7,362	0.12%
2021/08/20	1	135.50	0	0.00	136.00	1	7,413	0.01%
2021/08/19	9	136.72	0	0.00	135.50	9	7,484	0.12%
2021/08/18	0	0.00	2	137.25	142.00	-2	7,595	-0.03%
2021/08/16	2	135.75	0	0.00	134.50	2	7,963	0.03%
2021/08/13	1	143.00	0	0.00	143.00	1	7,790	0.01%
2021/08/10	0	0.00	1	162.50	163.00	-1	7,581	-0.01%
2021/08/09	1	165.00	5	161.00	162.00	-4	7,659	-0.05%
2021/08/05	1	169.00	0	0.00	168.00	1	7,924	0.01%
2021/07/28	4	165.13	0	0.00	163.50	4	8,249	0.05%
2021/07/27	0	0.00	2	175.50	170.50	-2	8,269	-0.02%
2021/07/23	0	0.00	2	172.00	172.50	-2	8,256	-0.02%
2021/07/22	2	170.50	0	0.00	168.00	2	8,207	0.02%
2021/07/21	7	167.14	0	0.00	167.50	7	8,146	0.09%
2021/07/20	4	175.25	0	0.00	175.00	4	7,935	0.05%
2021/07/19	3	180.00	0	0.00	179.00	3	7,871	0.04%
2021/07/16	1	183.50	0	0.00	184.50	1	7,815	0.01%
2021/07/15	6	187.25	6	189.50	188.00	0	7,706	0.00%
2021/07/14	7	185.86	11	184.36	183.00	-4	7,431	-0.05%
2021/07/13	1	187.00	0	0.00	180.00	1	7,207	0.01%
2021/07/12	2	181.75	9	181.56	186.00	-7	6,948	-0.10%
2021/07/09	3	171.00	0	0.00	170.50	3	6,644	0.05%
2021/07/05	0	0.00	39	174.00	172.00	-39	6,838	-0.57%
2021/07/02	39	168.00	0	0.00	168.50	39	6,829	0.57%
2021/07/01	2	168.00	4	169.00	164.00	-2	6,840	-0.03%
2021/06/30	5	169.50	0	0.00	169.00	5	6,861	0.07%
2021/06/28	0	0.00	0.1	175.00	173.00	-0.1	7,134	0.00%
2021/06/25	4	177.50	1	181.00	174.00	3	7,129	0.04%
2021/06/24	0.1	177.00	0	0.00	176.50	0.1	7,045	0.00%
2021/06/23	0	0.00	2	176.25	175.00	-2	7,014	-0.03%
2021/06/22	0	0.00	2	169.00	170.50	-2	6,885	-0.03%
2021/06/21	3	170.67	1	171.50	171.50	2	6,832	0.03%
2021/06/18	2	180.00	1	177.50	177.00	1	6,705	0.01%
2021/06/15	0	0.00	3	172.33	172.00	-3	6,359	-0.05%
2021/06/11	2	167.00	10	164.70	167.00	-8	6,218	-0.13%
2021/06/10	2	155.00	7	157.64	160.00	-5	5,943	-0.08%
2021/06/09	2	154.00	0	0.00	152.00	2	5,890	0.03%
2021/06/04	3	154.33	1	152.00	151.50	2	5,961	0.03%
2021/06/03	1	156.00	2	157.75	157.00	-1	5,978	-0.02%
2021/06/02	8	158.81	6	161.08	157.50	2	5,940	0.03%
2021/05/31	4	152.88	0	0.00	152.50	4	5,804	0.07%
2021/05/28	0	0.00	1	155.50	154.00	-1	5,953	-0.02%
2021/05/26	5	151.80	2	150.00	150.00	3	5,931	0.05%
2021/05/25	2	147.25	0	0.00	146.50	2	5,877	0.03%
2021/05/24	7	139.57	8	139.25	143.50	-1	5,725	-0.02%
2021/05/21	6	126.83	7	126.79	130.50	-1	5,541	-0.02%
2021/05/20	1	127.50	1	130.50	124.50	0	5,629	0.00%
2021/05/19	3	127.17	1	129.00	127.50	2	5,799	0.03%
2021/05/18	0	0.00	1	130.00	131.00	-1	5,877	-0.02%
2021/05/17	6	122.08	4	121.75	123.50	2	5,961	0.03%
2021/05/14	2	134.25	2	129.75	127.00	0	6,002	0.00%
2021/05/12	3	121.50	4	122.13	122.00	-1	6,583	-0.02%
2021/05/11	1	139.00	1	140.00	135.00	0	6,563	0.00%
2021/05/10	1	152.50	0	0.00	147.00	1	6,685	0.01%
2021/05/07	0	0.00	1	151.00	151.50	-1	6,828	-0.01%
2021/05/06	1	150.00	0	0.00	142.50	1	7,030	0.01%
2021/05/05	3	146.67	5	147.20	145.00	-2	7,264	-0.03%
2021/05/04	0	0.00	3	140.00	139.50	-3	8,261	-0.04%
2021/05/03	4	150.50	6	146.33	146.00	-2	8,256	-0.02%
2021/04/29	0	0.00	1	157.50	156.00	-1	8,413	-0.01%
2021/04/27	1	158.50	1	160.50	159.50	0	8,883	0.00%
2021/04/23	3	158.33	2	158.50	159.50	1	9,430	0.01%
2021/04/22	1	162.00	1	159.00	156.00	0	9,853	0.00%
2021/04/20	2	162.25	0	0.00	162.00	2	10,308	0.02%
2021/04/19	0	0.00	1	159.00	158.00	-1	10,647	-0.01%
2021/04/16	2	162.00	0	0.00	161.00	2	11,002	0.02%
2021/04/15	1	161.00	3	160.17	164.50	-2	11,521	-0.02%
2021/04/14	3	161.33	5	161.30	159.00	-2	12,043	-0.02%
2021/04/13	2	166.75	0	0.00	164.50	2	12,703	0.02%
2021/04/12	4	168.75	1	168.00	168.00	3	12,875	0.02%
2021/04/08	2	179.00	0	0.00	178.50	2	13,451	0.01%
2021/04/07	1	178.50	1	178.00	179.50	0	13,495	0.00%
2021/04/01	3	180.17	2	178.75	179.00	1	13,519	0.01%
2021/03/31	3	180.50	8	179.88	181.00	-5	13,493	-0.04%
2021/03/30	1	175.00	0	0.00	173.50	1	13,352	0.01%
2021/03/29	1	173.50	0	0.00	172.50	1	13,563	0.01%
2021/03/26	0	0.00	5	173.20	173.00	-5	13,815	-0.04%
2021/03/24	1	171.00	1	169.00	167.00	0	14,155	0.00%
2021/03/23	1	171.00	0	0.00	170.00	1	14,331	0.01%
2021/03/22	1	172.00	0	0.00	171.00	1	14,591	0.01%
2021/03/17	1	174.00	14	175.00	173.00	-13	16,019	-0.08%
2021/03/16	0	0.00	8	172.75	172.00	-8	16,435	-0.05%
2021/03/15	0	0.00	2	176.50	173.00	-2	17,301	-0.01%
2021/03/12	2	174.50	24	175.79	174.00	-22	18,042	-0.12%
2021/03/10	0	0.00	7	169.00	168.00	-7	18,435	-0.04%
2021/03/09	1	168.50	2	169.75	169.50	-1	18,692	-0.01%
2021/03/08	0	0.00	1	172.00	166.50	-1	18,842	-0.01%
2021/03/05	1	170.00	1	170.00	170.00	0	18,948	0.00%
2021/03/03	0	0.00	1	175.50	177.50	-1	19,401	-0.01%
2021/03/02	2	173.50	1	171.50	166.50	1	19,411	0.01%
2021/02/26	1	172.00	0	0.00	173.00	1	19,843	0.01%
2021/02/25	3	177.33	0	0.00	175.00	3	20,021	0.01%
2021/02/24	1	180.50	2	178.25	177.00	-1	20,393	0.00%
2021/02/23	3	177.83	3	177.33	178.50	0	20,736	0.00%
2021/02/22	2	182.50	0	0.00	181.50	2	21,242	0.01%
2021/02/19	3	183.17	3	182.83	183.50	0	21,752	0.00%
2021/02/17	4	179.00	6	180.58	181.00	-2	22,991	-0.01%
2021/02/05	2	175.00	6	178.42	174.50	-4	23,351	-0.02%
2021/02/04	10	173.35	4	173.25	174.00	6	23,961	0.03%
2021/02/03	12	182.46	7	179.86	178.00	5	24,408	0.02%
2021/02/02	1	192.50	2	192.50	192.50	-1	24,549	0.00%
2021/02/01	5	186.20	3	185.67	191.00	2	25,135	0.01%
2021/01/29	2	188.75	5	193.70	185.50	-3	25,467	-0.01%
2021/01/28	7	193.57	0	0.00	192.00	7	25,635	0.03%
2021/01/27	1	206.50	1	206.00	203.00	0	25,941	0.00%
2021/01/26	11	209.50	15	212.00	203.00	-4	26,040	-0.02%
2021/01/22	3	202.17	3	203.83	203.00	0	24,898	0.00%
2021/01/21	2	199.00	2	201.75	203.00	0	24,715	0.00%
2021/01/20	1	204.00	1	205.50	195.00	0	24,517	0.00%
2021/01/19	11	204.59	10	204.90	204.00	1	24,299	0.00%
2021/01/18	8	194.94	14	194.54	202.50	-6	24,131	-0.02%
2021/01/15	4	201.88	4	206.13	193.00	0	23,970	0.00%
2021/01/14	6	202.50	1	203.50	199.00	5	23,591	0.02%
2021/01/13	2	202.75	5	203.00	202.00	-3	23,410	-0.01%
2021/01/12	2	203.75	5	202.50	199.50	-3	23,156	-0.01%
2021/01/11	5	202.20	12.1	203.74	205.50	-7.1	22,830	-0.03%
2021/01/08	8	203.38	5	203.50	196.00	3	22,519	0.01%
2021/01/07	7	202.36	9	201.28	203.00	-2	22,024	-0.01%
2021/01/06	14	196.57	11	196.41	193.00	3	21,470	0.01%
2021/01/05	6	192.58	6	189.42	188.00	0	20,708	0.00%
2021/01/04	2	187.50	4.1	187.54	187.50	-2.1	20,524	-0.01%
2020/12/31	13	184.35	9	184.56	183.50	4	20,324	0.02%
2020/12/30	4	174.00	5	175.90	176.50	-1	19,893	-0.01%
2020/12/29	1	172.00	3	171.83	171.50	-2	19,833	-0.01%
2020/12/28	2	172.50	3	173.67	172.00	-1	19,785	-0.01%
2020/12/25	3	170.17	0	0.00	169.00	3	19,703	0.02%
2020/12/24	3	173.17	3	171.33	170.00	0	19,653	0.00%
2020/12/23	3	170.67	1	172.00	173.50	2	19,578	0.01%
2020/12/22	5	168.20	7	169.07	167.50	-2	19,489	-0.01%
2020/12/21	3.1	165.52	4	163.50	164.00	-1	19,295	0.00%
2020/12/18	2	172.25	1	171.00	171.50	1	19,108	0.01%
2020/12/17	3	171.83	4	173.63	175.00	-1	19,345	-0.01%
2020/12/16	8.1	174.16	3	176.00	171.50	5.1	19,198	0.03%
2020/12/15	3	176.67	14	171.54	171.00	-11	18,978	-0.06%
2020/12/14	3	182.83	13	181.12	176.00	-10	18,544	-0.05%
2020/12/11	25	195.38	9	191.61	188.00	16	18,244	0.09%
2020/12/10	35	203.31	35	205.96	208.50	0	17,953	0.00%
2020/12/09	106	204.91	84	202.45	204.00	22	17,732	0.12%	大買/
2020/12/08	9	194.56	13	193.65	199.00	-4	16,902	-0.02%
2020/12/07	3	177.67	4	179.00	181.00	-1	16,210	-0.01%
2020/12/04	3	180.33	2	180.50	176.50	1	16,011	0.01%
2020/12/03	7	181.93	4	180.13	185.00	3	15,856	0.02%
2020/12/02	8	180.94	6	179.58	177.00	2	15,706	0.01%
2020/12/01	3	178.17	3	177.67	180.50	0	15,636	0.00%
2020/11/30	3	180.00	2	181.00	179.50	1	15,668	0.01%
2020/11/27	9	175.11	10	176.15	177.00	-1	15,781	-0.01%
2020/11/26	4	180.00	6	179.83	179.50	-2	15,633	-0.01%
2020/11/25	5	180.30	3	178.50	179.00	2	15,522	0.01%
2020/11/24	0	0.00	1	187.50	185.00	-1	15,127	-0.01%
2020/11/23	12	186.17	8	188.88	190.00	4	15,109	0.03%
2020/11/20	4	190.88	4	190.50	187.00	0	15,053	0.00%
2020/11/19	5	186.10	7	189.64	189.50	-2	14,903	-0.01%
2020/11/18	6	183.33	12	184.96	186.50	-6	14,501	-0.04%
2020/11/17	9	185.00	1	180.50	179.50	8	14,192	0.06%
2020/11/16	26	181.15	24	180.98	190.00	2	13,878	0.01%
2020/11/13	4	167.25	3	168.67	175.00	1	13,259	0.01%
2020/11/12	4	168.63	4	171.25	170.00	0	12,977	0.00%
2020/11/11	2	159.25	12	161.33	171.00	-10	12,355	-0.08%
2020/11/10	20	155.80	9	157.50	160.00	11	11,944	0.09%
2020/11/09	11	151.18	23	153.07	156.50	-12	11,295	-0.11%
2020/11/06	11	140.59	16	140.97	142.50	-5	10,799	-0.05%
2020/11/05	3	135.83	4	135.13	136.50	-1	10,591	-0.01%
2020/11/04	7	134.00	16	132.09	135.00	-9	10,510	-0.09%
2020/11/03	10	129.35	14	126.75	127.00	-4	10,071	-0.04%
2020/10/30	2	120.00	2	120.75	120.00	0	9,998	0.00%
2020/10/29	2	119.25	2	117.75	121.00	0	10,137	0.00%
2020/10/28	2	120.50	2	122.00	120.50	0	10,289	0.00%
2020/10/27	1	124.00	2	121.75	124.00	-1	10,407	-0.01%
2020/10/26	2	124.25	1	124.00	122.50	1	10,636	0.01%
2020/10/23	4	123.38	5	123.80	124.50	-1	10,925	-0.01%
2020/10/22	3	120.67	3	118.67	121.00	0	11,681	0.00%
2020/10/21	1	117.00	1	118.50	117.00	0	12,242	0.00%
2020/10/20	3	117.50	2	117.50	117.50	1	12,615	0.01%
2020/10/19	1	118.50	1	119.50	118.50	0	12,784	0.00%
2020/10/16	2	118.50	2	122.75	118.50	0	13,006	0.00%
2020/10/15	1	123.00	1	122.00	123.00	0	13,396	0.00%
2020/10/14	2	122.50	2	123.50	122.50	0	13,720	0.00%
2020/10/13	1	122.00	2	122.75	123.50	-1	14,190	-0.01%
2020/10/12	2	122.25	2	122.50	121.50	0	14,629	0.00%
2020/10/08	2	121.50	2	122.25	121.00	0	15,305	0.00%
2020/10/07	1	118.00	3	118.50	118.00	-2	15,940	-0.01%
2020/10/06	1	117.00	2	118.25	117.00	-1	16,476	-0.01%
2020/10/05	1	116.50	1	116.00	116.50	0	17,141	0.00%
2020/09/30	4	116.50	4	114.50	117.00	0	17,743	0.00%
2020/09/29	2	114.00	4	114.25	113.50	-2	18,154	-0.01%
2020/09/28	4	114.00	4	113.13	114.00	0	18,800	0.00%
2020/09/25	4	112.75	3	115.17	110.50	1	19,141	0.01%
2020/09/24	1	116.00	2	115.00	115.00	-1	19,447	-0.01%
2020/09/23	1	119.50	1	117.00	119.50	0	20,036	0.00%
2020/09/22	8	118.75	2	121.25	118.00	6	20,364	0.03%
2020/09/21	3	125.50	4	126.88	125.50	-1	20,809	0.00%
2020/09/18	5	127.20	3	127.83	127.00	2	21,670	0.01%
2020/09/17	2	127.00	2	128.25	127.00	0	22,528	0.00%
2020/09/16	5	130.10	6	129.33	128.00	-1	23,416	0.00%
2020/09/15	12	131.96	13	131.69	129.50	-1	23,469	0.00%
2020/09/14	6	130.17	4	127.75	131.50	2	23,225	0.01%
2020/09/11	2	125.50	2	124.75	125.50	0	23,024	0.00%
2020/09/10	5	126.20	5	127.00	125.00	0	22,969	0.00%
2020/09/09	1	126.50	1	124.50	126.50	0	22,944	0.00%
2020/09/08	1	126.00	1	125.00	126.00	0	22,944	0.00%
2020/09/07	1	124.00	1	127.50	124.00	0	22,954	0.00%
2020/09/04	2	129.00	3	124.00	129.00	-1	22,976	0.00%
2020/09/03	1	127.50	7	128.71	127.50	-6	22,886	-0.03%
2020/09/02	8	129.13	7	128.71	129.00	1	22,798	0.00%
2020/09/01	6	124.75	4	124.00	125.50	2	22,541	0.01%
2020/08/31	3	124.00	3	124.00	123.50	0	22,476	0.00%
2020/08/28	3	121.83	4	121.25	123.00	-1	22,550	0.00%
2020/08/27	4	123.00	3	123.00	121.50	1	22,530	0.00%
2020/08/26	8	121.31	10	121.85	122.00	-2	22,493	-0.01%
2020/08/25	13	115.96	13	115.12	118.00	0	22,183	0.00%
2020/08/24	4	110.75	3	111.00	112.00	1	21,931	0.00%
2020/08/21	1	107.00	6	107.42	110.00	-5	21,832	-0.02%
2020/08/20	13	104.23	15	107.30	102.00	-2	21,572	-0.01%
2020/08/19	4	114.88	3	116.00	112.50	1	21,309	0.00%
2020/08/18	1	118.00	4	118.13	118.00	-3	21,142	-0.01%
2020/08/14	5	121.60	2	121.00	126.00	3	21,133	0.01%
2020/08/13	3	122.33	1	126.00	120.50	2	20,947	0.01%
2020/08/12	8	124.13	4	125.88	123.50	4	20,939	0.02%
2020/08/11	6	130.17	7	130.64	127.50	-1	20,872	0.00%
2020/08/10	4	129.75	7	128.36	128.00	-3	20,869	-0.01%
2020/08/07	3	127.33	2	130.00	126.50	1	20,790	0.00%
2020/08/06	10	129.55	10	128.55	128.50	0	20,802	0.00%
2020/08/05	7	127.64	3	128.00	127.00	4	20,761	0.02%
2020/08/04	3	128.00	4	128.38	128.00	-1	20,817	0.00%
2020/08/03	5	125.80	5	126.80	125.00	0	20,802	0.00%
2020/07/31	5	124.50	6	123.67	126.00	-1	20,709	0.00%
2020/07/30	6	126.00	12	126.17	123.00	-6	20,683	-0.03%
2020/07/29	10	117.00	5	119.70	125.00	5	20,576	0.02%
2020/07/28	10	125.20	10	128.10	119.00	0	20,433	0.00%
2020/07/27	8	129.19	5	128.90	130.00	3	19,670	0.02%
2020/07/24	4	124.25	7	127.14	122.00	-3	19,162	-0.02%
2020/07/23	8	126.00	5	127.30	125.50	3	18,906	0.02%
2020/07/22	10	124.95	6	127.00	128.00	4	18,943	0.02%
2020/07/21	7	124.71	7	126.64	126.50	0	18,718	0.00%
2020/07/20	8	118.19	10	120.95	120.50	-2	18,387	-0.01%
2020/07/17	7	122.29	6	122.33	121.50	1	18,135	0.01%
2020/07/16	4	125.50	9	125.44	128.00	-5	17,773	-0.03%
2020/07/15	20	126.75	13	126.58	125.00	7	17,379	0.04%
2020/07/14	26	141.21	15	141.57	136.50	11	16,998	0.06%
2020/07/13	5	137.00	15	138.43	140.50	-10	16,475	-0.06%
2020/07/10	17	133.94	12	132.79	128.00	5	16,084	0.03%
2020/07/09	7	141.57	5	141.80	138.00	2	15,491	0.01%
2020/07/08	4	131.88	2	132.00	133.00	2	14,981	0.01%
2020/07/07	12	128.63	12	129.21	129.50	0	14,728	0.00%
2020/07/06	6	122.58	10	123.45	123.00	-4	14,173	-0.03%
2020/07/03	6	122.08	5	121.20	119.50	1	13,982	0.01%
2020/07/02	6	120.17	5	119.70	125.00	1	13,554	0.01%
2020/07/01	5	116.30	4	117.75	116.00	1	12,873	0.01%
2020/06/30	10	115.70	9	116.44	112.00	1	12,431	0.01%
2020/06/29	8	111.81	4	115.00	115.00	4	11,637	0.03%
2020/06/24	7	103.21	8	103.44	105.50	-1	10,716	-0.01%
2020/06/23	2	93.25	14	94.02	96.10	-12	9,831	-0.12%
2020/06/22	1	87.40	1	87.20	87.40	0	8,916	0.00%
2020/06/19	1	84.60	1	85.00	84.00	0	8,763	0.00%
2020/06/18	1	84.40	1	83.90	84.40	0	8,698	0.00%
2020/06/17	28	81.13	1	81.30	81.30	27	8,622	0.31%
2020/06/16	1	82.20	0	0.00	82.30	1	8,616	0.01%
2020/06/15	0	0.00	1	80.00	79.80	-1	8,564	-0.01%
2020/06/12	26	78.38	0	0.00	81.50	26	8,550	0.30%
2020/06/11	1	81.80	10	82.21	81.60	-9	8,523	-0.11%
2020/06/08	0	0.00	2	86.95	86.80	-2	8,733	-0.02%
2020/06/05	6	86.88	0	0.00	86.80	6	8,930	0.07%
2020/06/04	7	88.00	2	88.05	86.50	5	9,056	0.06%
2020/06/03	2	86.35	0	0.00	85.90	2	9,109	0.02%
2020/06/02	12	86.18	1	87.00	84.00	11	9,114	0.12%
2020/06/01	1	85.10	7	84.31	85.20	-6	9,265	-0.06%
2020/05/28	1	82.40	1	83.80	81.50	0	9,550	0.00%
2020/05/27	0	0.00	1	84.30	84.00	-1	9,539	-0.01%
2020/05/26	0	0.00	6	84.90	84.50	-6	9,532	-0.06%
2020/05/25	3	82.63	2	83.05	83.40	1	9,439	0.01%
2020/05/22	6	82.40	1	83.50	81.90	5	9,445	0.05%
2020/05/21	11	83.66	9	83.20	84.50	2	9,372	0.02%
2020/05/19	2	78.65	7	78.00	77.70	-5	9,054	-0.06%
2020/05/18	11	79.83	14	80.34	79.10	-3	8,949	-0.03%
2020/05/15	18	82.46	6	83.07	83.50	12	8,879	0.14%
2020/05/14	4	87.88	3	86.60	85.20	1	8,911	0.01%
2020/05/13	7	87.89	9	87.44	88.40	-2	9,000	-0.02%
2020/05/11	11	86.79	7	87.97	87.30	4	9,661	0.04%
2020/05/08	1	84.80	0	0.00	84.80	1	9,777	0.01%
2020/05/06	0	0.00	1	82.30	81.70	-1	9,836	-0.01%
2020/05/05	0	0.00	2	84.80	83.50	-2	9,946	-0.02%
2020/05/04	13	84.05	11	85.55	85.00	2	9,910	0.02%
2020/04/30	0	0.00	2	82.95	82.70	-2	9,851	-0.02%
2020/04/29	0	0.00	2	83.20	81.90	-2	9,859	-0.02%
2020/04/28	1	83.10	1	81.90	82.00	0	9,997	0.00%
2020/04/27	12	80.00	11	82.24	83.00	1	9,876	0.01%
2020/04/23	13	78.83	11	78.11	78.10	2	10,157	0.02%
2020/04/22	4	74.15	4	74.58	76.80	0	10,429	0.00%
2020/04/21	1	76.00	8	77.49	75.00	-7	10,445	-0.07%
2020/04/20	2	78.60	2	78.55	78.60	0	10,568	0.00%
2020/04/17	13	82.32	16	79.59	79.40	-3	10,565	-0.03%
2020/04/16	12	76.26	12	77.28	78.00	0	10,358	0.00%
2020/04/15	17	75.41	12	74.78	74.70	5	10,145	0.05%
2020/04/14	2	73.45	1	73.40	73.60	1	9,967	0.01%
2020/04/13	0	0.00	140	72.29	72.10	-140	9,871	-1.42%	大賣/鉅額交易
2020/04/10	2	72.60	4	73.20	74.50	-2	9,748	-0.02%
2020/04/09	23	70.99	4	71.48	71.20	19	9,553	0.20%
2020/04/08	100	70.98	33	71.22	73.30	67	9,411	0.71%
2020/04/06	50	61.50	0	0.00	62.80	50	9,159	0.55%
2020/04/01	1	61.00	0	0.00	61.00	1	9,162	0.01%
2020/03/26	0	0.00	10	56.80	58.50	-10	9,843	-0.10%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/23	10	45.15	0	0.00	45.80	10	10,540	0.09%
2020/03/19	0	0.00	1	44.15	44.15	-1	11,096	-0.01%
2020/03/18	0	0.00	2	51.80	49.05	-2	11,755	-0.02%
2020/03/17	0	0.00	1	54.00	54.50	-1	12,081	-0.01%
2020/03/16	9	59.90	0	0.00	59.90	9	12,017	0.07%
2020/03/13	1	66.50	2	66.50	66.50	-1	11,967	-0.01%
2020/03/12	7	76.34	4	75.80	73.80	3	11,995	0.03%
2020/03/11	14	88.44	15	81.50	82.00	-1	11,586	-0.01%
2020/03/10	37	85.69	91	84.69	88.90	-54	11,269	-0.48%
2020/03/09	2	88.60	0	0.00	85.40	2	11,052	0.02%
2020/03/05	15	92.10	24	94.13	94.40	-9	10,694	-0.08%
2020/03/04	8	90.20	8	91.30	90.50	0	10,369	0.00%
2020/02/27	2	91.50	0	0.00	88.90	2	10,608	0.02%
2020/02/25	0	0.00	1	92.00	92.80	-1	11,563	-0.01%
2020/02/24	0	0.00	1	92.00	92.00	-1	12,057	-0.01%
2020/02/20	1	90.90	1	90.90	90.50	0	12,200	0.00%
2020/02/19	18	88.17	0	0.00	89.60	18	12,238	0.15%
2020/02/18	2	89.65	11	88.24	87.10	-9	12,283	-0.07%
2020/02/17	52	92.84	10	91.40	90.30	42	12,367	0.34%
2020/02/14	12	93.29	4	93.13	92.90	8	12,039	0.07%
2020/02/13	11	95.22	11	92.53	92.20	0	11,828	0.00%
2020/02/12	19	92.42	17	93.71	93.90	2	11,698	0.02%
2020/02/11	0	0.00	27	88.99	90.30	-27	11,126	-0.24%
2020/02/10	11	81.71	10	82.10	82.10	1	10,831	0.01%
2020/02/07	3	81.83	1	81.50	81.50	2	10,693	0.02%
2020/02/06	12	81.42	14	83.58	84.50	-2	10,615	-0.02%
2020/02/05	8	79.70	1	79.40	79.10	7	10,467	0.07%
2020/02/04	1	79.70	1	79.40	80.20	0	10,441	0.00%
2020/02/03	2	73.60	2	74.60	74.70	0	10,361	0.00%
2020/01/31	4	78.68	2	80.35	78.60	2	10,724	0.02%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	1	90.20	1	90.00	89.60	0	11,261	0.00%
2020/01/17	16	89.91	26	89.94	90.00	-10	11,488	-0.09%
2020/01/16	4	85.80	3	86.27	87.20	1	11,434	0.01%
2020/01/15	2	83.85	1	84.10	83.50	1	11,303	0.01%
2020/01/14	1	83.00	3	84.13	84.60	-2	11,542	-0.02%
2020/01/10	1	80.00	1	80.30	80.30	0	11,529	0.00%
2020/01/09	1	80.80	0	0.00	80.80	1	11,344	0.01%
2020/01/06	1	78.00	0	0.00	77.70	1	11,420	0.01%
2020/01/03	1	80.10	0	0.00	79.20	1	11,433	0.01%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/25	1	81.60	4	80.80	77.80	-3	11,476	-0.03%
2019/12/24	2	79.85	3	80.33	80.50	-1	11,212	-0.01%
2019/12/23	2	78.30	0	0.00	77.70	2	11,084	0.02%
2019/12/20	3	80.00	3	79.67	78.80	0	10,936	0.00%
2019/12/19	9	83.32	4	82.98	83.00	5	10,824	0.05%
2019/12/18	3	82.27	3	83.00	83.00	0	10,621	0.00%
2019/12/17	1	82.50	4	82.60	82.80	-3	10,511	-0.03%
2019/12/16	7	82.76	4	82.53	83.50	3	10,491	0.03%
2019/12/13	12	81.33	14	79.84	79.40	-2	10,099	-0.02%
2019/12/12	3	77.07	9	77.20	79.70	-6	9,473	-0.06%
2019/12/11	1	72.00	0	0.00	72.50	1	9,150	0.01%
2019/12/10	1	71.80	0	0.00	71.30	1	9,143	0.01%
2019/11/29	0	0.00	2	66.00	66.00	-2	9,701	-0.02%
2019/11/27	13	67.88	10	67.64	66.20	3	9,792	0.03%
2019/11/26	9	70.50	0	0.00	69.90	9	9,471	0.10%
2019/11/25	12	70.54	9	70.86	70.30	3	9,255	0.03%
2019/11/22	26	71.68	27	71.35	71.00	-1	9,023	-0.01%
2019/11/21	19	66.73	24	66.87	70.00	-5	8,275	-0.06%
2019/11/20	11	64.69	6	63.90	63.70	5	7,756	0.06%
2019/11/19	1	63.50	1	63.20	64.10	0	7,777	0.00%
2019/11/15	6	64.40	6	64.00	64.00	0	8,002	0.00%
2019/11/14	2	64.00	1	64.30	64.30	1	7,985	0.01%
2019/11/11	1	60.40	1	62.40	60.90	0	8,044	0.00%
2019/11/08	1	66.30	1	64.60	67.00	0	7,968	0.00%
2019/11/07	1	64.00	0	0.00	64.20	1	7,975	0.01%
2019/10/30	3	65.10	4	65.23	65.30	-1	7,902	-0.01%
2019/10/29	3	62.53	2	60.50	62.50	1	7,459	0.01%
2019/10/28	2	60.60	20	60.80	62.50	-18	7,213	-0.25%
2019/10/25	3	58.00	4	58.43	58.40	-1	6,847	-0.01%
2019/10/24	21	56.52	6	56.13	57.10	15	6,622	0.23%
2019/10/23	11	54.50	0	0.00	53.20	11	6,388	0.17%
2019/10/22	0	0.00	32	51.78	53.40	-32	6,493	-0.49%
2019/10/21	5	50.70	3	50.13	50.70	2	6,472	0.03%
2019/10/18	8	48.56	0	0.00	48.75	8	6,602	0.12%
2019/10/14	2	45.50	2	46.00	45.85	0	6,886	0.00%
2019/10/03	3	47.83	3	48.30	48.45	0	7,488	0.00%
2019/09/26	0	0.00	4	48.03	47.70	-4	8,055	-0.05%
2019/09/25	2	48.60	0	0.00	48.60	2	7,997	0.03%
2019/09/24	12	49.78	2	49.85	49.20	10	7,972	0.13%
2019/09/23	1	50.70	0	0.00	51.60	1	7,820	0.01%
2019/09/20	0	0.00	2	49.75	49.65	-2	7,658	-0.03%
2019/09/19	5	50.11	2	50.35	49.75	3	7,631	0.04%
2019/09/17	8	49.45	0	0.00	48.20	8	7,429	0.11%
2019/09/16	3	49.15	0	0.00	49.15	3	7,406	0.04%
2019/09/06	1	50.40	3	49.93	49.60	-2	7,253	-0.03%
2019/08/30	5	48.44	5	48.14	48.10	0	6,767	0.00%
2019/08/27	1	45.90	0	0.00	45.75	1	6,507	0.02%
2019/08/23	0	0.00	4	48.06	47.10	-4	6,419	-0.06%
2019/08/22	4	49.35	2	49.40	48.20	2	6,365	0.03%
2019/08/21	5	48.89	2	49.05	49.50	3	6,219	0.05%
2019/08/20	1	47.50	0	0.00	46.70	1	5,900	0.02%
2019/08/19	0	0.00	1	47.00	47.20	-1	5,832	-0.02%
2019/08/16	0	0.00	3	46.75	46.15	-3	5,768	-0.05%
2019/08/15	0	0.00	2	47.00	49.10	-2	5,559	-0.04%
2019/08/08	1	46.95	3	47.88	47.85	-2	5,247	-0.04%
2019/08/06	1	45.25	0	0.00	45.05	1	5,075	0.02%
2019/08/05	2	47.05	2	46.75	46.35	0	4,992	0.00%
2019/08/02	2	46.90	0	0.00	46.50	2	4,936	0.04%
2019/07/31	1	49.00	0	0.00	49.00	1	4,831	0.02%
2019/07/30	2	47.05	4	47.33	47.50	-2	4,736	-0.04%
2019/07/29	0	0.00	2	50.90	49.50	-2	4,617	-0.04%
2019/07/26	5	52.10	11	51.33	51.00	-6	4,519	-0.13%
2019/07/25	5	51.00	5	51.06	51.50	0	4,353	0.00%
2019/07/24	17	50.66	16	50.38	51.50	1	4,223	0.02%
2019/07/23	7	49.25	14	49.46	48.05	-7	3,858	-0.18%
2019/07/22	22	47.07	23	47.11	48.95	-1	3,506	-0.03%
2019/07/19	34	44.21	32	44.38	44.50	2	3,149	0.06%
2019/07/18	5	42.79	7	42.48	41.95	-2	2,877	-0.07%
2019/07/17	0	0.00	5	43.35	43.25	-5	2,829	-0.18%
2019/07/16	2	44.00	12	44.02	44.00	-10	2,815	-0.36%
2019/07/15	6	42.58	51	43.20	43.65	-45	2,741	-1.64%
2019/07/12	96	44.04	66	43.95	43.10	30	2,702	1.11%
2019/07/11	40	42.75	0	0.00	43.00	40	2,412	1.66%
2019/07/09	3	42.42	0	0.00	40.40	3	2,410	0.12%
2019/07/08	2	42.03	2	41.15	41.30	0	2,324	0.00%
2019/07/05	2	41.00	4	41.90	42.40	-2	2,310	-0.09%
2019/07/04	16	40.53	18	39.86	40.30	-2	2,161	-0.09%
2019/07/03	2	36.20	0	0.00	39.30	2	1,933	0.10%
2019/07/02	0	0.00	3	35.27	35.75	-3	1,850	-0.16%
2019/07/01	1	35.45	0	0.00	35.20	1	1,845	0.05%
2019/06/25	1	33.85	0	0.00	33.65	1	1,971	0.05%
2019/06/21	2	35.00	2	34.90	34.65	0	2,070	0.00%
2019/06/18	0	0.00	1	34.35	34.70	-1	2,061	-0.05%
2019/06/17	1	35.60	0	0.00	34.85	1	2,070	0.05%
2019/06/13	1	33.90	1	34.15	33.60	0	2,022	0.00%
2019/06/12	1	34.55	0	0.00	34.30	1	2,045	0.05%
2019/06/10	0	0.00	2	32.30	32.45	-2	1,978	-0.10%
2019/05/30	1	32.15	1	32.85	32.35	0	2,038	0.00%
2019/05/23	1	31.50	0	0.00	31.50	1	2,102	0.05%
2019/05/22	2	34.10	2	33.70	33.00	0	2,137	0.00%
2019/05/20	1	33.50	0	0.00	33.45	1	2,227	0.04%
2019/05/10	1	35.55	0	0.00	35.60	1	2,744	0.04%
2019/04/26	1	40.55	1	40.80	40.75	0	3,544	0.00%
2019/04/18	1	43.40	4	43.46	41.40	-3	3,447	-0.09%
2019/04/17	3	43.55	0	0.00	43.60	3	3,387	0.09%
2019/04/16	1	42.85	3	42.95	43.30	-2	3,329	-0.06%
2019/04/15	3	43.88	0	0.00	44.00	3	3,260	0.09%
2019/04/10	0	0.00	1	41.80	41.90	-1	3,043	-0.03%
2019/04/09	1	42.20	0	0.00	42.70	1	3,017	0.03%
2019/04/03	0	0.00	1	40.95	40.90	-1	2,892	-0.03%
2019/04/02	0	0.00	1	41.45	41.45	-1	2,886	-0.03%
2019/03/27	2	41.33	2	41.65	41.60	0	2,738	0.00%
2019/03/25	0	0.00	1	39.75	38.95	-1	2,649	-0.04%
2019/03/22	1	39.50	0	0.00	40.50	1	2,641	0.04%
2019/03/19	0	0.00	2	39.55	39.15	-2	2,632	-0.08%
2019/03/18	10	39.75	8	39.47	39.35	2	2,645	0.08%
2019/03/08	0	0.00	3	37.00	38.45	-3	2,814	-0.11%
2019/03/07	3	39.23	13	38.64	38.00	-10	2,872	-0.35%
2019/02/27	0	0.00	1	40.00	40.00	-1	2,970	-0.03%
2019/02/26	0	0.00	2	41.50	40.20	-2	2,979	-0.07%
2019/02/21	2	41.50	0	0.00	41.50	2	3,023	0.07%
2019/02/20	0	0.00	1	40.90	41.10	-1	2,984	-0.03%
2019/02/19	2	42.63	1	42.25	41.40	1	2,963	0.03%
2019/02/18	1	41.65	0	0.00	41.10	1	2,940	0.03%
2019/02/15	3	43.52	5	43.27	42.00	-2	2,897	-0.07%
2019/02/14	3	43.45	2	43.13	43.25	1	2,836	0.04%
2019/02/12	0	0.00	2	40.00	39.55	-2	2,629	-0.08%
2019/02/11	2	40.00	0	0.00	39.80	2	2,624	0.08%
2019/01/29	2	37.55	0	0.00	37.45	2	2,623	0.08%
2019/01/25	10	38.08	11	37.95	38.10	-1	2,673	-0.04%
2019/01/24	16	38.60	7	38.58	38.30	9	2,630	0.34%
2019/01/23	9	36.19	8	36.26	37.00	1	2,159	0.05%
2018/12/25	1	33.80	0	0.00	34.20	1	2,829	0.04%
2018/12/04	1	40.95	1	40.65	40.00	0	3,221	0.00%
2018/11/29	1	37.35	1	37.95	36.50	0	3,152	0.00%
2018/11/13	1	33.15	3	33.70	35.30	-2	3,790	-0.05%
2018/11/12	2	36.30	2	35.55	35.55	0	3,909	0.00%
2018/11/09	2	35.60	0	0.00	35.45	2	3,940	0.05%
2018/11/07	2	35.70	2	35.80	36.00	0	3,938	0.00%
2018/11/06	1	36.20	1	36.35	34.85	0	3,983	0.00%
2018/11/05	0	0.00	1	35.95	37.35	-1	3,980	-0.03%
2018/10/31	1	32.70	2	33.05	33.00	-1	4,014	-0.02%
2018/10/30	1	31.80	0	0.00	31.70	1	4,161	0.02%
2018/10/29	1	32.40	6	31.62	32.00	-5	4,148	-0.12%
2018/10/25	2	33.43	2	32.83	32.30	0	4,145	0.00%
2018/10/24	2	35.70	2	35.10	35.35	0	4,114	0.00%
2018/10/23	2	35.18	1	35.00	34.90	1	4,101	0.02%
2018/10/22	0	0.00	1	36.50	36.05	-1	4,080	-0.02%
2018/10/18	4	35.61	4	35.13	35.40	0	4,033	0.00%
2018/10/17	1	35.80	2	35.85	35.50	-1	4,051	-0.02%
2018/10/16	2	35.48	0	0.00	35.50	2	4,109	0.05%
2018/10/12	0	0.00	3	31.90	32.35	-3	4,089	-0.07%
2018/10/09	2	37.70	2	35.00	34.80	0	4,030	0.00%
2018/10/08	1	39.00	0	0.00	37.85	1	4,021	0.02%
2018/10/05	5	41.90	2	41.35	39.80	3	4,160	0.07%
2018/10/04	1	44.30	0	0.00	44.15	1	4,088	0.02%
2018/10/01	2	45.10	2	45.25	46.15	0	4,158	0.00%
2018/09/28	1	44.55	0	0.00	44.50	1	4,241	0.02%
2018/09/13	0	0.00	1	44.60	45.05	-1	4,433	-0.02%
2018/09/12	12	43.95	12	43.52	43.20	0	4,445	0.00%
2018/09/11	2	46.85	2	47.50	46.90	0	4,497	0.00%
2018/09/10	8	47.25	8	47.69	46.20	0	4,775	0.00%
2018/09/07	5	49.76	9	49.14	49.25	-4	4,878	-0.08%
2018/09/06	3	50.90	1	50.80	50.50	2	4,877	0.04%
2018/09/05	3	51.67	0	0.00	51.40	3	4,910	0.06%
2018/09/04	2	51.15	2	52.20	51.90	0	4,927	0.00%
2018/09/03	0	0.00	2	50.03	49.80	-2	4,920	-0.04%
2018/08/31	3	50.20	4	50.69	51.40	-1	4,944	-0.02%
2018/08/30	21	51.44	20	50.60	50.50	1	5,026	0.02%
2018/08/29	2	51.40	2	50.70	50.80	0	5,096	0.00%
2018/08/28	3	50.07	2	50.50	50.70	1	5,122	0.02%
2018/08/27	6	48.17	6	48.36	48.45	0	5,167	0.00%
2018/08/24	1	46.90	0	0.00	47.05	1	5,223	0.02%
2018/08/23	1	46.40	0	0.00	47.60	1	5,431	0.02%
2018/08/22	2	47.15	0	0.00	46.95	2	5,505	0.04%
2018/08/21	1	45.75	7	45.84	46.50	-6	5,605	-0.11%
2018/08/20	13	46.14	2	45.88	44.60	11	5,688	0.19%
2018/08/17	8	52.10	29	51.61	49.20	-21	5,577	-0.38%
2018/08/16	6	55.03	5	54.64	54.60	1	5,737	0.02%
2018/08/15	4	55.45	4	55.60	55.30	0	5,824	0.00%
2018/08/14	3	55.33	2	55.70	56.70	1	6,281	0.02%
2018/08/13	4	55.05	5	55.62	55.90	-1	6,524	-0.02%
2018/08/10	2	59.10	0	0.00	58.20	2	6,505	0.03%
2018/08/09	2	61.70	2	62.45	61.00	0	6,484	0.00%
2018/08/08	2	61.00	0	0.00	60.10	2	6,496	0.03%
2018/08/07	22	61.00	2	60.50	60.60	20	6,623	0.30%
2018/08/06	2	56.00	3	58.03	59.20	-1	6,601	-0.02%
2018/08/03	1	60.20	2	60.40	60.10	-1	6,480	-0.02%
2018/08/02	5	61.00	3	60.00	59.80	2	6,568	0.03%
2018/08/01	0	0.00	1	60.10	60.30	-1	6,598	-0.02%
2018/07/31	1	59.10	0	0.00	59.30	1	6,607	0.02%
2018/07/30	3	57.73	3	57.97	57.70	0	6,648	0.00%
2018/07/26	0	0.00	10	59.50	58.80	-10	6,753	-0.15%
2018/07/24	11	58.83	1	58.80	59.60	10	6,847	0.15%
2018/07/23	1	59.40	1	58.20	58.20	0	6,874	0.00%
2018/07/20	2	63.20	3	64.87	63.40	-1	6,858	-0.01%
2018/07/19	3	63.27	3	63.97	63.00	0	6,858	0.00%
2018/07/18	1	63.00	7	63.37	62.80	-6	6,915	-0.09%
2018/07/17	3	63.10	2	63.60	62.80	1	6,945	0.01%
2018/07/13	2	64.10	9	64.93	63.80	-7	6,892	-0.10%
2018/07/09	0	0.00	12	55.16	55.20	-12	6,819	-0.18%
2018/07/06	8	54.76	1	54.10	54.30	7	6,863	0.10%
2018/07/04	5	58.60	5	59.04	58.60	0	6,896	0.00%
2018/07/03	10	60.90	10	59.20	58.50	0	6,918	0.00%
2018/07/02	5	60.80	5	61.10	61.00	0	6,962	0.00%
2018/06/27	2	61.20	0	0.00	58.80	2	6,970	0.03%
2018/06/22	1	63.50	2	63.50	63.00	-1	7,101	-0.01%
2018/06/21	0	0.00	5	64.96	65.30	-5	7,276	-0.07%
2018/06/20	6	62.77	0	0.00	64.10	6	7,278	0.08%
2018/06/19	6	64.75	5	64.50	64.30	1	7,169	0.01%
2018/06/15	4	72.50	4	71.95	71.40	0	6,933	0.00%
2018/06/14	5	70.20	0	0.00	70.40	5	6,884	0.07%
2018/06/13	1	71.00	0	0.00	69.20	1	6,928	0.01%
2018/06/12	5	71.60	0	0.00	70.50	5	7,086	0.07%
2018/06/11	1	70.90	0	0.00	70.10	1	7,271	0.01%
2018/06/08	2	71.90	1	71.80	71.50	1	7,345	0.01%
2018/06/07	0	0.00	1	73.90	72.90	-1	7,612	-0.01%
2018/06/06	0	0.00	3	72.83	73.00	-3	7,774	-0.04%
2018/06/04	2	72.75	2	72.70	72.70	0	7,807	0.00%
2018/06/01	4	70.30	2	70.10	70.10	2	7,751	0.03%
2018/05/31	4	71.15	1	71.40	70.90	3	7,704	0.04%
2018/05/30	1	73.30	9	73.83	73.00	-8	7,571	-0.11%
2018/05/29	0	0.00	1	76.90	74.90	-1	7,497	-0.01%
2018/05/28	1	75.50	10	75.53	75.10	-9	7,378	-0.12%
2018/05/25	7	74.24	2	74.25	73.20	5	7,271	0.07%
2018/05/24	8	74.58	11	74.45	73.80	-3	7,205	-0.04%
2018/05/23	5	71.34	6	70.63	70.70	-1	7,078	-0.01%
2018/05/22	25	72.15	21	72.18	72.20	4	7,194	0.06%
2018/05/21	9	68.39	3	69.40	69.40	6	6,877	0.09%
2018/05/18	1	64.30	2	64.00	63.10	-1	6,979	-0.01%
2018/05/17	0	0.00	6	66.85	65.30	-6	6,951	-0.09%
2018/05/16	2	66.45	1	67.40	66.40	1	7,154	0.01%
2018/05/15	0	0.00	6	67.00	67.00	-6	7,358	-0.08%
2018/05/14	0	0.00	2	63.00	63.40	-2	7,452	-0.03%
2018/05/11	1	62.50	0	0.00	62.30	1	7,482	0.01%
2018/05/04	0	0.00	1	60.60	61.50	-1	7,886	-0.01%
2018/05/03	0	0.00	6	59.53	59.50	-6	7,912	-0.08%
2018/05/02	5	60.16	5	60.00	60.40	0	8,047	0.00%
2018/04/27	0	0.00	5	54.70	54.90	-5	8,263	-0.06%
2018/04/24	11	56.09	0	0.00	56.00	11	8,806	0.12%
2018/04/23	2	61.40	2	59.20	59.20	0	9,012	0.00%
2018/04/20	1	60.80	0	0.00	62.10	1	9,165	0.01%
2018/04/19	1	61.90	0	0.00	61.90	1	9,529	0.01%
2018/04/18	1	61.50	0	0.00	61.20	1	9,643	0.01%
2018/04/17	1	61.10	0	0.00	60.70	1	9,895	0.01%
2018/04/16	2	64.10	0	0.00	63.30	2	10,093	0.02%
2018/04/13	2	63.10	2	63.50	63.50	0	10,590	0.00%
2018/04/12	0	0.00	4	61.90	62.40	-4	10,774	-0.04%
2018/04/11	12	61.36	7	61.43	61.10	5	10,948	0.05%
2018/04/10	8	64.10	3	63.23	63.00	5	11,167	0.04%
2018/04/09	0	0.00	1	63.10	62.70	-1	11,366	-0.01%
2018/04/03	3	64.07	4	63.88	64.10	-1	11,541	-0.01%
2018/04/02	0	0.00	3	66.90	66.30	-3	11,640	-0.03%
2018/03/31	2	66.25	0	0.00	66.20	2	11,838	0.02%
2018/03/30	2	67.20	4	67.45	66.20	-2	11,981	-0.02%
2018/03/29	4	67.40	2	67.20	67.00	2	12,188	0.02%
2018/03/28	6	68.03	5	66.88	66.20	1	12,285	0.01%
2018/03/27	14	71.78	13	69.73	68.40	1	12,524	0.01%
2018/03/26	5	69.46	3	68.40	70.60	2	12,551	0.02%
2018/03/23	1	63.00	0	0.00	65.70	1	12,542	0.01%
2018/03/20	8	66.74	0	0.00	67.20	8	13,239	0.06%
2018/03/19	1	69.00	0	0.00	69.00	1	13,717	0.01%
2018/03/16	0	0.00	19	70.57	70.30	-19	13,950	-0.14%
2018/03/15	3	71.30	10	70.90	71.20	-7	14,241	-0.05%
2018/03/14	8	68.70	1	68.90	68.90	7	14,539	0.05%
2018/03/13	7	68.07	16	67.53	68.00	-9	14,988	-0.06%
2018/03/12	2	63.30	41	63.18	65.60	-39	15,185	-0.26%
2018/03/09	6	60.72	5	60.90	59.70	1	15,259	0.01%
2018/03/08	0	0.00	3	58.63	58.40	-3	15,516	-0.02%
2018/03/07	10	59.30	12	58.20	58.00	-2	15,768	-0.01%
2018/03/06	3	57.37	4	57.98	58.00	-1	16,338	-0.01%
2018/03/05	23	58.74	0	0.00	56.80	23	16,639	0.14%
2018/03/02	1	58.20	9	57.76	58.20	-8	17,129	-0.05%
2018/03/01	6	56.30	8	57.08	57.50	-2	17,425	-0.01%
2018/02/27	10	57.69	3	58.13	57.20	7	17,791	0.04%
2018/02/26	3	57.90	1	56.90	56.90	2	17,987	0.01%
2018/02/23	23	58.26	9	58.53	58.70	14	18,280	0.08%
2018/02/22	5	55.98	4	55.45	56.80	1	18,695	0.01%
2018/02/21	4	53.43	5	53.60	53.40	-1	18,942	-0.01%
2018/02/12	29	52.96	7	52.97	51.60	22	19,135	0.11%
2018/02/08	10	63.08	4	64.85	63.60	6	19,581	0.03%
2018/02/06	14	68.11	0	0.00	67.60	14	19,925	0.07%
2018/02/05	8	74.81	1	74.90	75.10	7	19,735	0.04%
2018/02/02	1	77.20	0	0.00	78.00	1	19,966	0.01%
2018/02/01	5	77.70	1	78.30	77.50	4	20,568	0.02%
2018/01/31	1	76.30	2	76.30	77.50	-1	21,135	0.00%
2018/01/30	2	75.85	4	77.50	75.60	-2	21,137	-0.01%
2018/01/29	3	76.47	2	76.60	76.00	1	21,218	0.00%
2018/01/26	2	75.50	1	75.00	75.00	1	21,171	0.00%
2018/01/25	6	77.50	7	78.56	75.00	-1	21,192	0.00%
2018/01/24	3	74.17	3	74.97	77.30	0	21,410	0.00%
2018/01/23	1	76.80	11	76.20	75.50	-10	21,282	-0.05%
2018/01/22	20	76.92	15	77.17	76.00	5	21,229	0.02%
2018/01/19	6	80.30	10	80.35	79.60	-4	21,023	-0.02%
2018/01/18	18	80.15	19	79.54	78.70	-1	20,894	0.00%
2018/01/17	16	79.17	6	79.98	78.70	10	20,796	0.05%
2018/01/16	7	79.43	16	78.50	78.30	-9	20,598	-0.04%
2018/01/15	4	74.73	16	79.44	80.10	-12	20,533	-0.06%
2018/01/12	6	73.00	7	73.47	73.50	-1	20,312	0.00%
2018/01/11	14	74.75	12	73.72	72.70	2	20,526	0.01%
2018/01/10	6	71.77	4	72.30	71.00	2	20,382	0.01%
2018/01/09	38	75.21	6	76.93	73.60	32	20,314	0.16%
2018/01/08	2	82.75	3	85.23	80.80	-1	19,997	-0.01%
2018/01/05	3	84.23	4	84.03	84.30	-1	20,234	0.00%
2018/01/04	12	83.09	26	83.35	83.70	-14	20,093	-0.07%
2018/01/03	12	81.47	2	82.40	80.70	10	19,829	0.05%
2018/01/02	6	79.95	0	0.00	79.90	6	19,745	0.03%