精材 (3374)-日盛-頭份券商分點個股進出

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
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093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

精材 (3374)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/06	1	107.50	0	0.00	107.00	1	1,634	0.06%
2023/03/31	0	0.00	1	108.00	108.00	-1	1,652	-0.06%
2023/03/30	1	108.50	0.1	108.50	109.00	1	1,655	0.06%
2023/03/29	2.1	108.77	0	0.00	107.50	2.1	1,661	0.12%
2023/03/28	0	0.00	2	110.25	110.00	-2	1,664	-0.12%
2023/03/27	1	108.00	0.1	110.00	108.00	0.9	1,636	0.05%
2023/03/24	0	0.00	4	112.00	110.50	-4	1,643	-0.24%
2023/03/23	0	110.50	3	110.50	110.00	-3	1,629	-0.18%
2023/03/22	0	0.00	4	109.63	110.00	-4	1,625	-0.25%
2023/03/20	0.1	108.25	0	0.00	108.00	0.1	1,614	0.01%
2023/03/17	4	106.50	0	0.00	106.50	4	1,619	0.25%
2023/03/16	2	106.50	0	0.00	105.00	2	1,624	0.12%
2023/03/15	1	108.50	1	108.00	107.50	0	1,645	0.00%
2023/03/14	1	107.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	4	105.75	5	107.40	107.00	-1	1,736	-0.06%
2023/03/10	2	109.75	4	110.00	110.00	-2	1,747	-0.11%
2023/03/09	4.1	111.85	2	111.50	111.50	2.1	1,840	0.11%
2023/03/08	6.1	109.93	6.1	110.84	111.50	0	1,820	0.00%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	0	0.00	4	105.25	105.50	-4	1,721	-0.23%
2023/03/03	0	104.50	1	104.50	103.00	-1	1,724	-0.06%
2023/03/01	1	102.00	2	103.25	104.00	-1	1,810	-0.06%
2023/02/24	0	0.00	14	103.39	103.00	-14	1,836	-0.76%
2023/02/23	5	104.30	0.1	104.00	103.50	4.9	1,875	0.26%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	4	104.00	0	0.00	104.00	4	1,967	0.20%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/17	7	103.14	2	104.00	104.00	5	2,329	0.21%
2023/02/16	1	105.00	1	107.00	106.50	0	2,299	0.00%
2023/02/15	5	104.10	1	103.00	104.00	4	2,338	0.17%
2023/02/14	1	105.50	0.1	106.50	106.00	1	2,348	0.04%
2023/02/13	1	106.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	4	111.50	4	109.75	107.00	0	2,416	0.00%
2023/02/09	0	0.00	3	109.67	109.50	-3	2,373	-0.13%
2023/02/08	4	108.75	2	109.50	108.50	2	2,368	0.08%
2023/02/07	0	0.00	0.1	109.00	108.00	-0.1	2,346	0.00%
2023/02/03	2	108.75	1	110.00	107.50	1	2,350	0.04%
2023/02/02	1	108.50	4	109.63	109.00	-3	2,346	-0.13%
2023/01/31	0	0.00	2	106.00	107.00	-2	2,332	-0.09%
2023/01/30	5	106.60	7	107.29	106.00	-2	2,325	-0.09%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/16	1	103.50	2	104.00	103.50	-1	2,261	-0.04%
2023/01/13	2.1	105.88	2	103.25	101.50	0.1	2,252	0.00%
2023/01/11	1	103.00	0	0.00	102.50	1	2,206	0.05%
2023/01/10	3.2	105.97	4.2	105.48	104.50	-1	2,203	-0.05%
2023/01/09	0	0.00	1	105.00	104.00	-1	2,182	-0.05%
2023/01/05	5	98.88	0	0.00	97.80	5	2,167	0.23%
2022/12/29	0	0.00	2	95.95	96.30	-2	2,280	-0.09%
2022/12/28	3	95.93	2	95.55	95.40	1	2,345	0.04%
2022/12/23	2	99.40	0	0.00	99.50	2	2,554	0.08%
2022/12/21	0	0.00	2	101.00	100.50	-2	2,707	-0.07%
2022/12/20	6	101.17	0	0.00	100.50	6	2,752	0.22%
2022/12/19	0	0.00	6	103.17	103.50	-6	2,786	-0.22%
2022/12/16	1	102.00	3	102.67	102.50	-2	2,826	-0.07%
2022/12/14	0	0.00	1	105.00	105.50	-1	2,808	-0.04%
2022/12/13	1	103.00	11.3	104.25	102.50	-10.3	2,799	-0.37%
2022/12/12	2	104.00	0	0.00	103.50	2	2,793	0.07%
2022/12/09	1	105.50	0	0.00	105.00	1	2,796	0.04%
2022/12/07	1	104.50	1	105.00	103.50	0	2,784	0.00%
2022/12/06	2	108.00	0	0.00	106.50	2	2,754	0.07%
2022/12/05	4	110.75	5	110.90	111.00	-1	2,723	-0.04%
2022/12/02	3	108.83	2	109.00	108.50	1	2,658	0.04%
2022/12/01	5	107.90	2	109.25	106.00	3	2,630	0.12%
2022/11/30	0	0.00	1	104.50	104.50	-1	2,535	-0.04%
2022/11/29	0	0.00	0.1	102.50	103.00	-0.1	2,536	0.00%
2022/11/28	0	0.00	3	104.00	104.00	-3	2,518	-0.12%
2022/11/25	0	0.00	3	106.00	104.00	-3	2,550	-0.12%
2022/11/24	2	104.25	7	104.43	105.50	-5	2,562	-0.20%
2022/11/23	2	105.50	0	0.00	104.00	2	2,530	0.08%
2022/11/22	1	104.50	0	0.00	105.00	1	2,489	0.04%
2022/11/18	3	105.50	2	105.75	106.00	1	2,459	0.04%
2022/11/17	2.1	105.53	1.1	105.55	107.00	1	2,423	0.04%
2022/11/16	37	109.72	22.2	108.91	108.00	14.8	2,381	0.62%
2022/11/15	2	104.00	10	106.30	109.50	-8	2,254	-0.35%
2022/11/11	3.1	98.01	11.1	98.93	97.80	-8	2,164	-0.37%
2022/11/10	2	95.90	3	95.50	95.50	-1	2,125	-0.05%
2022/11/09	3	93.60	2	94.45	94.40	1	2,125	0.05%
2022/11/08	4	92.65	2	95.35	92.40	2	2,124	0.09%
2022/11/07	2	93.95	0	0.00	93.30	2	2,197	0.09%
2022/11/04	1	92.60	0	0.00	96.70	1	2,209	0.05%
2022/11/03	1	93.70	0	0.00	94.80	1	2,265	0.04%
2022/11/01	3	94.60	0	0.00	94.70	3	2,396	0.13%
2022/10/31	0.1	94.50	8	94.25	95.70	-7.9	2,495	-0.32%
2022/10/28	6	91.58	3	92.60	91.40	3	2,528	0.12%
2022/10/27	0	0.00	6	92.63	92.90	-6	2,534	-0.24%
2022/10/26	0	0.00	1	88.90	88.80	-1	2,533	-0.04%
2022/10/25	2	87.70	0	0.00	87.50	2	2,534	0.08%
2022/10/24	2	88.80	0	0.00	88.40	2	2,546	0.08%
2022/10/21	0	0.00	1	91.00	89.60	-1	2,560	-0.04%
2022/10/20	2	89.50	10	89.00	90.10	-8	2,597	-0.31%
2022/10/19	1	91.70	2	92.60	91.10	-1	2,641	-0.04%
2022/10/18	12	91.52	0	0.00	91.70	12	2,659	0.45%
2022/10/17	8	91.49	1	91.80	91.50	7	2,731	0.26%
2022/10/14	2	91.20	3	91.37	90.50	-1	2,810	-0.04%
2022/10/13	0	89.30	0	0.00	85.10	0	2,835	0.00%
2022/10/12	0	0.00	2	91.00	90.60	-2	2,837	-0.07%
2022/10/11	0	88.70	16	90.21	88.50	-16	2,908	-0.55%
2022/10/07	0	0.00	1	94.20	94.60	-1	3,000	-0.03%
2022/10/05	6	96.22	6	97.45	94.20	0	3,049	0.00%
2022/10/04	1	93.00	0	0.00	93.80	1	3,038	0.03%
2022/10/03	11	93.95	0	0.00	91.00	11	3,013	0.37%
2022/09/30	1	90.80	5	93.52	96.00	-4	3,088	-0.13%
2022/09/29	88	94.50	0	0.00	92.90	88	3,245	2.71%
2022/09/28	1	98.00	2	99.00	97.20	-1	3,202	-0.03%
2022/09/27	2	102.00	1	105.00	106.00	1	3,173	0.03%
2022/09/26	1	103.51	0	0.00	103.00	1	3,145	0.03%
2022/09/23	1	116.00	0	0.00	113.00	1	3,130	0.03%
2022/09/21	0	0.00	1	121.00	120.50	-1	3,151	-0.03%
2022/09/15	1	126.00	1	123.50	123.50	0	3,306	0.00%
2022/09/14	0	0.00	2	125.00	125.00	-2	3,354	-0.06%
2022/09/12	1	125.00	0	0.00	125.50	1	3,473	0.03%
2022/09/08	0	0.00	1	124.50	124.50	-1	3,512	-0.03%
2022/09/07	1	116.00	0	0.00	120.50	1	3,553	0.03%
2022/09/06	1	118.02	0.1	120.00	119.50	0.9	3,601	0.02%
2022/09/05	3	122.83	0	0.00	122.00	3	3,648	0.08%
2022/09/02	0	0.00	0	129.00	128.50	0	3,656	0.00%
2022/09/01	3	128.17	0	0.00	127.50	3	3,671	0.08%
2022/08/31	0	0.00	1	129.50	131.50	-1	3,663	-0.03%
2022/08/30	0	127.50	0	0.00	126.50	0	3,655	0.00%
2022/08/29	0.1	125.00	0	0.00	126.00	0.1	3,692	0.00%
2022/08/25	0	0.00	4	130.00	129.50	-4	3,821	-0.10%
2022/08/24	1	129.50	0.1	129.50	128.00	1	3,855	0.02%
2022/08/22	3.1	130.33	3	131.49	128.50	0	4,022	0.00%
2022/08/19	1	128.50	2	128.25	129.50	-1	3,998	-0.03%
2022/08/18	9.1	124.50	9	124.28	124.50	0.1	3,947	0.00%
2022/08/16	1	124.00	0	0.00	123.00	1	3,983	0.03%
2022/08/15	0	0.00	2	124.00	124.50	-2	4,055	-0.05%
2022/08/12	4	117.50	4	119.88	122.50	0	4,094	0.00%
2022/08/11	2	120.75	0	0.00	120.50	2	4,113	0.05%
2022/08/10	4	120.75	5	121.00	120.50	-1	4,137	-0.02%
2022/08/09	20	125.18	4	125.63	125.00	16	4,121	0.39%
2022/08/08	1	130.00	1	130.50	130.00	0	4,069	0.00%
2022/08/05	2	130.25	3	130.33	129.50	-1	4,038	-0.02%
2022/08/04	0	0.00	1	125.00	129.50	-1	3,959	-0.03%
2022/08/03	1	126.00	1	125.50	126.00	0	3,961	0.00%
2022/08/02	1	125.50	7	125.50	127.00	-6	3,967	-0.15%
2022/08/01	1	127.00	4	126.63	127.00	-3	3,991	-0.08%
2022/07/29	1	128.00	3	128.33	129.00	-2	4,034	-0.05%
2022/07/28	1	128.50	4	127.25	126.50	-3	4,072	-0.07%
2022/07/27	5	128.00	6	126.50	128.50	-1	4,109	-0.02%
2022/07/26	1	126.50	25	127.50	127.50	-24	4,362	-0.55%
2022/07/25	1	124.00	1	125.00	126.00	0	4,407	0.00%
2022/07/22	31	124.66	39	125.86	125.00	-8	4,576	-0.17%
2022/07/21	2	127.75	8	126.81	128.00	-6	4,613	-0.13%
2022/07/20	2	121.75	0	0.00	122.00	2	4,686	0.04%
2022/07/19	1	123.50	1	121.50	122.50	0	4,758	0.00%
2022/07/18	1	124.00	0	0.00	124.50	1	4,884	0.02%
2022/07/15	2	119.75	8	122.63	122.00	-6	5,046	-0.12%
2022/07/14	1	107.00	18	109.64	114.00	-17	4,993	-0.34%
2022/07/13	32	110.22	12	108.33	108.00	20	5,079	0.39%
2022/07/12	1	109.50	21	106.98	107.00	-20	5,151	-0.39%
2022/07/11	2	113.00	29	112.12	112.50	-27	5,095	-0.53%
2022/07/08	10	110.90	21	111.86	111.00	-11	5,042	-0.22%
2022/07/07	10.1	106.78	5	109.40	111.00	5.1	4,893	0.10%
2022/07/06	5	118.80	0	0.00	111.50	5	4,678	0.11%
2022/07/05	4	119.38	0	0.00	123.50	4	4,631	0.09%
2022/07/04	0	0.00	3	121.83	121.50	-3	4,591	-0.07%
2022/07/01	0	124.00	1	126.50	122.00	-1	4,577	-0.02%
2022/06/30	3	129.17	0	0.00	128.50	3	4,554	0.07%
2022/06/29	0	0.00	3	130.50	134.50	-3	4,539	-0.07%
2022/06/27	0	0.00	1	132.48	131.50	-1	4,742	-0.02%
2022/06/24	0	127.76	1	128.00	128.50	-1	4,711	-0.02%
2022/06/23	1	118.50	0	0.00	124.50	1	4,660	0.02%
2022/06/21	5	121.60	4	121.00	124.50	1	4,556	0.02%
2022/06/20	1	125.00	0	0.00	122.00	1	4,497	0.02%
2022/06/17	1	127.00	0	0.00	129.50	1	4,437	0.02%
2022/06/16	1	139.00	3	135.17	131.50	-2	4,399	-0.05%
2022/06/15	3	137.17	3	140.50	137.00	0	4,351	0.00%
2022/06/14	1	141.50	5	144.10	145.00	-4	4,309	-0.09%
2022/06/13	1	147.50	2	148.00	146.00	-1	4,244	-0.02%
2022/06/10	0	0.00	2	147.25	148.50	-2	4,214	-0.05%
2022/06/09	2	147.50	2	147.25	148.00	0	4,190	0.00%
2022/06/08	1	145.50	0	0.00	146.00	1	4,161	0.02%
2022/06/07	1	146.50	1	146.00	147.00	0	4,144	0.00%
2022/06/06	5	149.00	2	149.50	147.00	3	4,107	0.07%
2022/06/02	1	146.00	1	146.00	146.00	0	4,008	0.00%
2022/06/01	0	0.00	4	147.63	148.00	-4	3,969	-0.10%
2022/05/31	3	148.67	5	148.20	147.00	-2	3,922	-0.05%
2022/05/30	0	0.00	9	146.06	146.00	-9	3,782	-0.24%
2022/05/27	0	0.00	1	144.00	143.50	-1	3,728	-0.03%
2022/05/26	0	0.00	1	141.00	140.50	-1	3,679	-0.03%
2022/05/25	5	139.40	2	140.75	140.50	3	3,661	0.08%
2022/05/24	1	138.00	4	139.50	138.00	-3	3,663	-0.08%
2022/05/23	0	0.00	5	144.20	142.50	-5	3,617	-0.14%
2022/05/20	0	0.00	1.3	144.38	144.00	-1.3	3,542	-0.04%
2022/05/19	4	138.63	14	142.39	144.00	-10	3,476	-0.29%
2022/05/18	2	139.50	1	138.50	139.50	1	3,422	0.03%
2022/05/17	1	140.00	6	139.67	140.00	-5	3,358	-0.15%
2022/05/13	4	136.00	3	136.33	135.50	1	3,295	0.03%
2022/05/11	2	137.50	20	137.50	137.00	-18	3,252	-0.55%
2022/05/09	1	131.00	0	0.00	133.00	1	3,173	0.03%
2022/05/04	1	137.00	3	136.67	135.00	-2	3,024	-0.07%
2022/05/03	6	142.42	6	142.00	137.00	0	2,958	0.00%
2022/04/29	3.1	138.48	5	138.30	138.00	-1.9	2,675	-0.07%
2022/04/28	5	138.00	3	138.00	135.50	2	2,587	0.08%
2022/04/27	1	132.50	3	129.50	136.00	-2	2,398	-0.08%
2022/04/26	4	140.13	6	133.77	131.50	-2	2,301	-0.09%
2022/04/25	2	137.50	0	0.00	137.00	2	2,148	0.09%
2022/04/22	2	138.25	8	138.94	138.00	-6	2,052	-0.29%
2022/04/21	6	138.50	12	137.96	138.00	-6	1,943	-0.31%
2022/04/20	5	130.70	11	131.41	130.50	-6	1,676	-0.36%
2022/04/19	5	130.60	6	131.17	126.50	-1	1,602	-0.06%
2022/04/18	18	129.19	6	129.42	130.00	12	1,483	0.81%
2022/04/15	0.1	120.00	0	0.00	119.50	0.1	1,382	0.00%
2022/04/13	0	0.00	3	120.50	120.50	-3	1,452	-0.21%
2022/04/12	3	119.50	0	0.00	120.00	3	1,510	0.20%
2022/04/11	1	120.00	2	119.00	119.50	-1	1,793	-0.06%
2022/04/01	0	0.00	1	127.50	128.50	-1	2,004	-0.05%
2022/03/31	24	130.04	23	129.28	130.50	1	1,990	0.05%
2022/03/30	1	129.00	3	129.33	130.50	-2	1,826	-0.11%
2022/03/28	0	0.00	2	118.50	118.50	-2	1,748	-0.11%
2022/03/25	0	0.00	5	121.50	120.50	-5	1,750	-0.29%
2022/03/24	0	121.50	0	0.00	120.50	0	1,752	0.00%
2022/03/14	0.1	119.00	0	0.00	119.50	0.1	1,781	0.00%
2022/03/11	0	0.00	1	119.50	119.50	-1	1,804	-0.06%
2022/03/09	0	0.00	1	118.00	118.00	-1	1,930	-0.05%
2022/03/08	0	117.50	0	0.00	116.50	0	1,968	0.00%
2022/03/07	0	0.00	2	117.50	118.50	-2	1,988	-0.10%
2022/03/03	0	0.00	2	123.00	122.50	-2	2,013	-0.10%
2022/03/01	1	120.01	0	0.00	120.50	1	2,032	0.05%
2022/02/25	2	119.50	2	118.01	118.50	0	2,038	0.00%
2022/02/24	2	120.25	0	0.00	118.00	2	2,053	0.10%
2022/02/23	0	0.00	15	122.00	122.00	-15	2,048	-0.73%
2022/02/21	0	123.00	0	0.00	122.50	0	2,091	0.00%
2022/02/18	15	121.50	9	124.00	124.50	6	2,107	0.29%
2022/02/16	1	134.00	0	0.00	133.00	1	2,083	0.05%
2022/02/14	0	126.50	0	0.00	126.00	0	2,192	0.00%
2022/02/08	1	129.00	0	0.00	129.50	1	2,664	0.04%
2022/02/07	5	127.50	0	0.00	127.50	5	2,696	0.19%
2022/01/26	0	0.00	7	125.64	125.50	-7	2,719	-0.26%
2022/01/25	6	127.50	8	126.50	126.50	-2	2,804	-0.07%
2022/01/24	9	126.67	7	128.36	129.50	2	2,841	0.07%
2022/01/21	0	0.00	21	132.10	131.00	-21	2,843	-0.74%
2022/01/20	21	132.00	2	133.00	135.00	19	2,851	0.67%
2022/01/18	10	137.00	0	0.00	136.00	10	2,872	0.35%
2022/01/14	1	137.00	0	0.00	136.00	1	2,897	0.03%
2022/01/12	0	0.00	1	137.00	137.50	-1	2,969	-0.03%
2022/01/11	1	136.50	0	0.00	136.50	1	3,074	0.03%
2022/01/07	1	138.00	2	140.00	138.00	-1	3,428	-0.03%
2022/01/06	1	141.50	0	0.00	141.50	1	3,396	0.03%
2022/01/05	4	144.88	1	144.00	143.00	3	3,378	0.09%
2022/01/04	29	149.09	21	148.31	146.00	8	3,327	0.24%
2022/01/03	7	144.29	0	0.00	143.00	7	3,050	0.23%
2021/12/30	2	144.00	3	143.83	143.00	-1	3,016	-0.03%
2021/12/29	4	141.88	4	143.75	145.00	0	2,999	0.00%
2021/12/28	1	143.00	16	143.16	143.00	-15	2,959	-0.51%
2021/12/23	1	139.00	0	0.00	138.50	1	2,908	0.03%
2021/12/22	10	138.50	0	0.00	137.50	10	2,943	0.34%
2021/12/20	0	0.00	1	135.00	135.50	-1	2,956	-0.03%
2021/12/17	0	138.00	0	137.00	137.00	0	2,960	0.00%
2021/12/13	1	139.50	0	0.00	137.50	1	2,997	0.03%
2021/12/10	1	141.00	0	0.00	140.50	1	2,997	0.03%
2021/12/08	1	142.00	1	145.00	142.00	0	3,038	0.00%
2021/12/07	2	143.25	2	142.00	142.00	0	3,038	0.00%
2021/12/06	8	145.06	3	145.67	144.00	5	3,028	0.17%
2021/12/03	3	145.50	0	0.00	144.50	3	3,015	0.10%
2021/12/02	0	0.00	2	142.25	143.00	-2	2,974	-0.07%
2021/12/01	9	141.61	2	142.25	142.00	7	2,961	0.24%
2021/11/30	5	139.00	0	0.00	138.00	5	2,964	0.17%
2021/11/26	2	136.00	2	134.00	134.50	0	3,064	0.00%
2021/11/24	0	0.00	1	137.50	138.50	-1	3,117	-0.03%
2021/11/23	3	139.83	6	138.00	138.00	-3	3,137	-0.10%
2021/11/22	1	141.00	0	0.00	141.00	1	3,221	0.03%
2021/11/19	2	144.00	4	144.00	143.00	-2	3,264	-0.06%
2021/11/18	3	142.17	1	144.50	142.00	2	3,258	0.06%
2021/11/17	10	142.30	0	0.00	142.00	10	3,270	0.31%
2021/11/16	2	142.50	2.1	143.51	142.50	-0.1	3,270	0.00%
2021/11/15	1	144.00	1	145.00	144.50	0	3,283	0.00%
2021/11/12	0	143.00	1	144.00	143.50	-1	3,317	-0.03%
2021/11/11	9	142.06	16	142.09	142.00	-7	3,340	-0.21%
2021/11/10	4	147.38	5	147.30	147.50	-1	3,484	-0.03%
2021/11/09	5	145.00	8	146.63	146.50	-3	3,652	-0.08%
2021/11/08	2.1	139.23	1	138.50	138.00	1.1	3,417	0.03%
2021/11/05	2	138.50	1	138.50	138.50	1	3,474	0.03%
2021/11/04	2	133.50	2	136.00	136.50	0	3,454	0.00%
2021/11/03	2	134.00	0	0.00	134.00	2	3,468	0.06%
2021/11/02	5	139.80	8	137.69	136.50	-3	3,486	-0.09%
2021/11/01	1	138.00	3	137.50	139.00	-2	3,422	-0.06%
2021/10/29	0	0.00	2	135.51	135.00	-2	3,421	-0.06%
2021/10/27	4	135.50	0	0.00	136.00	4	3,456	0.12%
2021/10/26	0	0.00	2	134.25	133.00	-2	3,480	-0.06%
2021/10/25	3	131.67	3	133.50	133.50	0	3,524	0.00%
2021/10/22	9	135.56	9	135.11	134.50	0	3,615	0.00%
2021/10/21	4	134.50	0	0.00	134.00	4	3,638	0.11%
2021/10/20	2	138.00	2	139.00	137.50	0	3,645	0.00%
2021/10/19	6	137.00	14	137.36	137.50	-8	3,661	-0.22%
2021/10/18	27	134.52	24	133.63	134.50	3	3,648	0.08%
2021/10/15	0	0.00	2	128.00	131.00	-2	3,585	-0.06%
2021/10/13	2	120.00	1	122.50	119.00	1	3,706	0.03%
2021/10/12	2	120.50	1	121.50	121.00	1	3,828	0.03%
2021/10/07	1	126.50	2.5	123.99	125.50	-1.5	4,392	-0.03%
2021/10/06	5	121.30	0	0.00	119.50	5	4,680	0.11%
2021/10/05	1	117.00	0	0.00	124.00	1	5,048	0.02%
2021/10/04	2	120.00	1	124.00	119.00	1	5,076	0.02%
2021/10/01	3	122.35	0	0.00	121.50	3	5,188	0.06%
2021/09/30	1	126.50	0	0.00	127.50	1	5,275	0.02%
2021/09/29	2.1	128.49	7	126.79	124.50	-5	5,297	-0.09%
2021/09/27	2.1	135.00	0	0.00	133.50	2.1	5,407	0.04%
2021/09/24	5	136.40	0	0.00	136.50	5	5,473	0.09%
2021/09/23	2	134.50	5	134.20	133.50	-3	5,526	-0.05%
2021/09/22	1	133.00	1	133.50	133.50	0	5,632	0.00%
2021/09/16	1	131.50	0	0.00	132.00	1	5,795	0.02%
2021/09/15	2	134.50	0.2	134.00	133.50	1.9	5,867	0.03%
2021/09/14	4	139.00	0	0.00	138.00	4	6,005	0.07%
2021/09/13	6	139.92	0	0.00	138.50	6	6,083	0.10%
2021/09/10	0	0.00	1	144.50	144.50	-1	6,200	-0.02%
2021/09/09	1	139.50	0	0.00	141.00	1	6,439	0.02%
2021/09/08	1	138.00	3	137.67	137.50	-2	6,568	-0.03%
2021/09/07	1	141.50	0	0.00	141.50	1	6,608	0.02%
2021/09/06	0	0.00	2	147.50	145.50	-2	6,826	-0.03%
2021/09/03	10	150.00	1	150.00	148.50	9	7,138	0.13%
2021/09/02	3	147.33	0	0.00	147.50	3	7,195	0.04%
2021/09/01	6	149.33	18	148.75	152.00	-12	7,157	-0.17%
2021/08/31	0	0.00	2	145.00	145.00	-2	7,103	-0.03%
2021/08/30	1	143.00	2	144.00	143.50	-1	7,113	-0.01%
2021/08/27	3	143.50	10	144.00	142.50	-7	7,142	-0.10%
2021/08/26	12	151.46	2	151.75	145.00	10	7,202	0.14%
2021/08/25	0	0.00	1	141.00	145.00	-1	7,326	-0.01%
2021/08/24	5	138.60	0	0.00	137.00	5	7,323	0.07%
2021/08/23	1	139.50	6	139.33	140.00	-5	7,362	-0.07%
2021/08/20	2	136.50	4	134.75	136.00	-2	7,413	-0.03%
2021/08/19	0	0.00	5	136.60	135.50	-5	7,484	-0.07%
2021/08/18	11	138.59	7	136.21	142.00	4	7,595	0.05%
2021/08/17	6	135.42	8	135.44	134.00	-2	7,767	-0.03%
2021/08/16	15	135.43	13	133.46	134.50	2	7,963	0.03%
2021/08/13	30	144.58	9	143.33	143.00	21	7,790	0.27%
2021/08/11	6	158.75	1.2	156.13	156.00	4.9	7,576	0.06%
2021/08/10	5	159.40	2.1	162.68	163.00	3	7,581	0.04%
2021/08/09	6	162.50	3	163.17	162.00	3	7,659	0.04%
2021/08/05	1	169.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	3	171.67	1	173.50	168.50	2	8,069	0.02%
2021/08/03	2	170.75	1	170.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	8	171.50	172.00	-8	8,146	-0.10%
2021/07/30	8	170.81	1	171.50	168.00	7	8,183	0.09%
2021/07/29	5	169.40	6	166.58	171.50	-1	8,221	-0.01%
2021/07/28	9	161.67	10.2	160.50	163.50	-1.2	8,249	-0.01%
2021/07/27	3	175.33	2	171.75	170.50	1	8,269	0.01%
2021/07/26	2	174.75	7	174.57	175.00	-5	8,304	-0.06%
2021/07/23	15.1	172.00	12	170.46	172.50	3.1	8,256	0.04%
2021/07/22	5	169.80	3	169.00	168.00	2	8,207	0.02%
2021/07/21	15	169.13	7	171.57	167.50	8	8,146	0.10%
2021/07/20	3	177.51	3.1	176.89	175.00	-0.1	7,935	0.00%
2021/07/19	7.1	179.72	2	179.50	179.00	5.1	7,871	0.06%
2021/07/16	3.1	184.17	5	184.60	184.50	-1.9	7,815	-0.02%
2021/07/15	5.1	189.50	29	189.47	188.00	-23.9	7,706	-0.31%
2021/07/14	10.1	183.41	26.1	183.70	183.00	-16	7,431	-0.22%
2021/07/13	19	181.92	9	187.28	180.00	10	7,207	0.14%
2021/07/12	14.2	179.65	17	181.00	186.00	-2.8	6,948	-0.04%
2021/07/09	0	0.00	0.1	171.17	170.50	-0.1	6,644	0.00%
2021/07/08	2	174.00	1	177.00	173.00	1	6,766	0.01%
2021/07/07	3	172.33	1	172.00	172.00	2	6,750	0.03%
2021/07/06	3	170.83	0	0.00	168.00	3	6,792	0.04%
2021/07/05	3	173.17	15	170.30	172.00	-12	6,838	-0.18%
2021/07/02	15.1	168.54	3	167.00	168.50	12.1	6,829	0.18%
2021/07/01	0	0.00	0.3	168.00	164.00	-0.3	6,840	0.00%
2021/06/30	2.1	169.03	20	168.50	169.00	-17.9	6,861	-0.26%
2021/06/29	1	170.50	1	172.50	168.50	0	6,940	0.00%
2021/06/28	0.1	174.00	2.2	172.15	173.00	-2.1	7,134	-0.03%
2021/06/25	17	178.12	6	175.75	174.00	11	7,129	0.15%
2021/06/24	4	176.50	5	177.60	176.50	-1	7,045	-0.01%
2021/06/23	5	174.90	8	175.69	175.00	-3	7,014	-0.04%
2021/06/22	5	172.20	1	170.99	170.50	4	6,885	0.06%
2021/06/21	8	172.00	6	173.83	171.50	2	6,832	0.03%
2021/06/18	19	178.79	27	179.69	177.00	-8	6,705	-0.12%
2021/06/17	4	173.13	8	173.31	174.50	-4	6,484	-0.06%
2021/06/16	6	170.75	1	169.00	169.50	5	6,390	0.08%
2021/06/15	2	172.00	9	172.72	172.00	-7	6,359	-0.11%
2021/06/11	17	166.88	20	168.55	167.00	-3	6,218	-0.05%
2021/06/10	9	154.72	11	157.27	160.00	-2	5,943	-0.03%
2021/06/08	1	154.50	2	155.00	155.00	-1	5,946	-0.02%
2021/06/07	0	0.00	1	154.00	154.00	-1	5,999	-0.02%
2021/06/04	1	152.00	0.1	153.50	151.50	0.9	5,961	0.02%
2021/06/02	2	163.00	2	160.50	157.50	0	5,940	0.00%
2021/06/01	2	153.25	4	155.25	155.00	-2	5,765	-0.03%
2021/05/31	4	152.88	1	155.00	152.50	3	5,804	0.05%
2021/05/28	2	151.50	7	153.36	154.00	-5	5,953	-0.08%
2021/05/27	8	151.06	1	149.50	149.00	7	5,968	0.12%
2021/05/26	4	151.13	11	151.45	150.00	-7	5,931	-0.12%
2021/05/25	12	149.50	11	148.23	146.50	1	5,877	0.02%
2021/05/24	8	136.82	20.1	139.71	143.50	-12.1	5,725	-0.21%
2021/05/21	0	0.00	1.1	127.55	130.50	-1.1	5,541	-0.02%
2021/05/20	5	127.90	2.1	126.56	124.50	2.9	5,629	0.05%
2021/05/19	6	126.50	4	127.00	127.50	2	5,799	0.03%
2021/05/18	9	127.06	10	129.10	131.00	-1	5,877	-0.02%
2021/05/17	3	125.17	1	127.50	123.50	2	5,961	0.03%
2021/05/14	15	133.24	14	130.86	127.00	1	6,002	0.02%
2021/05/13	9	128.44	10	128.40	132.00	-1	6,118	-0.02%
2021/05/12	8	124.64	2	126.50	122.00	6	6,583	0.09%
2021/05/11	6	136.92	2	136.25	135.00	4	6,563	0.06%
2021/05/10	1	147.00	2.1	148.95	147.00	-1.1	6,685	-0.02%
2021/05/07	3	151.50	5	150.80	151.50	-2	6,828	-0.03%
2021/05/06	2	144.50	9	143.11	142.50	-7	7,030	-0.10%
2021/05/05	3.1	146.18	5	145.40	145.00	-1.9	7,264	-0.03%
2021/05/04	7	139.86	3	136.50	139.50	4	8,261	0.05%
2021/05/03	5	148.51	6	148.08	146.00	-1	8,256	-0.01%
2021/04/28	11	159.55	1	158.00	158.00	10	8,642	0.12%
2021/04/27	2	161.50	2	159.25	159.50	0	8,883	0.00%
2021/04/26	2	158.50	31	158.52	158.50	-29	9,122	-0.32%
2021/04/23	1	159.00	0	0.00	159.50	1	9,430	0.01%
2021/04/22	1	159.00	0	0.00	156.00	1	9,853	0.01%
2021/04/21	1.1	161.00	10	160.15	159.50	-9	10,035	-0.09%
2021/04/20	13	162.15	2	162.00	162.00	11	10,308	0.11%
2021/04/19	3	158.17	6	158.58	158.00	-3	10,647	-0.03%
2021/04/16	2	162.00	11	162.14	161.00	-9	11,002	-0.08%
2021/04/15	13.1	160.43	7	160.86	164.50	6.1	11,521	0.05%
2021/04/14	11	160.36	13.3	160.72	159.00	-2.3	12,043	-0.02%
2021/04/13	6	165.92	5	165.30	164.50	1	12,703	0.01%
2021/04/12	11	169.68	2	170.50	168.00	9	12,875	0.07%
2021/04/09	1	175.50	1	177.00	175.00	0	13,056	0.00%
2021/04/08	1	178.50	0	0.00	178.50	1	13,451	0.01%
2021/04/07	22	179.11	2	178.00	179.50	20	13,495	0.15%
2021/04/06	6	178.08	3	176.33	176.00	3	13,482	0.02%
2021/04/01	3	180.50	23	180.04	179.00	-20	13,519	-0.15%
2021/03/31	26	178.98	14	180.13	181.00	12	13,493	0.09%
2021/03/30	20	174.00	1	173.50	173.50	19	13,352	0.14%
2021/03/29	2	173.25	2	174.00	172.50	0	13,563	0.00%
2021/03/26	3	174.00	4	170.25	173.00	-1	13,815	-0.01%
2021/03/25	5	167.80	8	167.75	166.50	-3	14,068	-0.02%
2021/03/24	11	167.05	1	168.00	167.00	10	14,155	0.07%
2021/03/23	1	171.50	2	171.50	170.00	-1	14,331	-0.01%
2021/03/22	5	172.70	24	171.96	171.00	-19	14,591	-0.13%
2021/03/19	1	174.00	4	173.50	174.50	-3	15,058	-0.02%
2021/03/18	14	175.11	3	174.50	174.50	11	15,457	0.07%
2021/03/17	22	176.14	5	173.90	173.00	17	16,019	0.11%
2021/03/16	2	174.00	0	0.00	172.00	2	16,435	0.01%
2021/03/15	4	174.00	3	173.83	173.00	1	17,301	0.01%
2021/03/12	0	175.00	3	176.33	174.00	-3	18,042	-0.02%
2021/03/11	3	170.50	7	173.00	174.50	-4	18,240	-0.02%
2021/03/10	3	169.33	2	170.75	168.00	1	18,435	0.01%
2021/03/09	0	0.00	12	166.33	169.50	-12	18,692	-0.06%
2021/03/08	2	166.75	4	171.13	166.50	-2	18,842	-0.01%
2021/03/05	3	169.33	6	170.00	170.00	-3	18,948	-0.02%
2021/03/04	10	173.75	5	173.90	173.00	5	19,169	0.03%
2021/03/03	29	173.23	18	173.94	177.50	11	19,401	0.06%
2021/03/02	11	172.18	14	168.82	166.50	-3	19,411	-0.02%
2021/02/26	6	173.08	3	171.33	173.00	3	19,843	0.02%
2021/02/25	5	177.30	8	177.06	175.00	-3	20,021	-0.01%
2021/02/24	16	179.16	11	178.14	177.00	5	20,393	0.02%
2021/02/23	6	178.08	5	178.50	178.50	1	20,736	0.00%
2021/02/22	9.1	183.52	12	182.04	181.50	-2.9	21,242	-0.01%
2021/02/19	16	182.72	13	183.27	183.50	3	21,752	0.01%
2021/02/18	33	178.52	33.1	179.12	179.00	-0.1	22,257	0.00%
2021/02/17	6	179.58	8	180.44	181.00	-2	22,991	-0.01%
2021/02/05	24.1	176.13	16	175.63	174.50	8.1	23,351	0.03%
2021/02/04	21	173.10	16	173.28	174.00	5	23,961	0.02%
2021/02/03	49.1	182.61	15	179.07	178.00	34.1	24,408	0.14%
2021/02/02	7	191.86	8.1	192.32	192.50	-1.1	24,549	0.00%
2021/02/01	10	185.00	8	185.19	191.00	2	25,135	0.01%
2021/01/29	6.3	188.53	2	194.00	185.50	4.3	25,467	0.02%
2021/01/28	14.1	194.82	2.1	193.14	192.00	12	25,635	0.05%
2021/01/27	46.1	203.88	51	204.42	203.00	-5	25,941	-0.02%
2021/01/26	32.1	207.60	40.1	209.94	203.00	-8	26,040	-0.03%
2021/01/25	10	199.95	7	200.14	200.00	3	24,975	0.01%
2021/01/22	24	200.75	51	203.49	203.00	-27	24,898	-0.11%
2021/01/21	25.1	199.64	20	200.63	203.00	5.1	24,715	0.02%
2021/01/20	13.1	198.49	20	199.30	195.00	-6.9	24,517	-0.03%
2021/01/19	49.1	203.36	26	203.44	204.00	23.1	24,299	0.09%
2021/01/18	13	192.69	15	195.13	202.50	-2	24,131	-0.01%
2021/01/15	19	203.16	61	201.69	193.00	-42	23,970	-0.18%
2021/01/14	53	200.52	15	202.10	199.00	38	23,591	0.16%
2021/01/13	24	203.98	55	203.62	202.00	-31	23,410	-0.13%
2021/01/12	50.1	200.47	28	205.61	199.50	22.1	23,156	0.10%
2021/01/11	23	201.78	29	202.41	205.50	-6	22,830	-0.03%
2021/01/08	26	200.88	159	199.91	196.00	-133	22,519	-0.59%	大賣/鉅額交易
2021/01/07	77	201.69	27	201.81	203.00	50	22,024	0.23%
2021/01/06	61	196.98	72.2	193.71	193.00	-11.2	21,470	-0.05%
2021/01/05	15	189.10	20	190.58	188.00	-5	20,708	-0.02%
2021/01/04	30.1	188.48	52	188.12	187.50	-21.9	20,524	-0.11%
2020/12/31	101	184.74	27	184.26	183.50	74	20,324	0.36%	大買/
2020/12/30	3	174.17	5	174.50	176.50	-2	19,893	-0.01%
2020/12/29	2	172.50	2	172.00	171.50	0	19,833	0.00%
2020/12/28	10	170.95	13	172.62	172.00	-3	19,785	-0.02%
2020/12/25	40	169.31	34	171.28	169.00	6	19,703	0.03%
2020/12/24	17	171.74	18	171.25	170.00	-1	19,653	-0.01%
2020/12/23	47	171.11	46	172.27	173.50	1	19,578	0.01%
2020/12/22	91	169.65	48	169.82	167.50	43	19,489	0.22%
2020/12/21	33	166.09	18	166.14	164.00	15	19,295	0.08%
2020/12/18	10	172.65	11.1	171.41	171.50	-1.1	19,108	-0.01%
2020/12/17	45.1	172.65	38	173.78	175.00	7.1	19,345	0.04%
2020/12/16	25	174.68	25	175.30	171.50	0	19,198	0.00%
2020/12/15	50	174.55	37	170.11	171.00	13	18,978	0.07%
2020/12/14	13	179.65	20	178.73	176.00	-7	18,544	-0.04%
2020/12/11	76	194.49	37	197.46	188.00	39	18,244	0.21%
2020/12/10	9	206.11	16.1	204.39	208.50	-7.1	17,953	-0.04%
2020/12/09	81	205.00	39	204.77	204.00	42	17,732	0.24%
2020/12/08	15	188.84	47	192.77	199.00	-32	16,902	-0.19%
2020/12/07	6.1	178.70	8	179.81	181.00	-1.9	16,210	-0.01%
2020/12/04	18.1	178.95	29	180.97	176.50	-10.9	16,011	-0.07%
2020/12/03	27	181.48	29	181.03	185.00	-2	15,856	-0.01%
2020/12/02	14	178.96	12	179.33	177.00	2	15,706	0.01%
2020/12/01	9	179.17	6.2	180.36	180.50	2.8	15,636	0.02%
2020/11/30	44	180.39	13	180.38	179.50	31	15,668	0.20%
2020/11/27	26.3	175.48	11	175.00	177.00	15.3	15,781	0.10%
2020/11/26	4	179.13	10	179.50	179.50	-6	15,633	-0.04%
2020/11/25	19	177.68	15	178.07	179.00	4	15,522	0.03%
2020/11/24	10	188.75	21	188.40	185.00	-11	15,127	-0.07%
2020/11/23	15	186.93	10	188.10	190.00	5	15,109	0.03%
2020/11/20	36	190.24	30	190.50	187.00	6	15,053	0.04%
2020/11/19	44	188.97	60	188.38	189.50	-16	14,903	-0.11%
2020/11/18	35	185.30	29	185.45	186.50	6	14,501	0.04%
2020/11/17	47	184.67	48	184.95	179.50	-1	14,192	-0.01%
2020/11/16	30	182.27	35	180.73	190.00	-5	13,878	-0.04%
2020/11/13	29	170.26	19	170.87	175.00	10	13,259	0.08%
2020/11/12	80	168.97	85.2	169.97	170.00	-5.2	12,977	-0.04%
2020/11/11	86	162.60	81	161.48	171.00	5	12,355	0.04%
2020/11/10	27	156.50	54	157.03	160.00	-27	11,944	-0.23%
2020/11/09	22	151.05	70	152.79	156.50	-48	11,295	-0.42%
2020/11/06	12	142.00	40	140.16	142.50	-28	10,799	-0.26%
2020/11/05	4	136.13	41	134.90	136.50	-37	10,591	-0.35%
2020/11/04	15	131.60	29	130.78	135.00	-14	10,510	-0.13%
2020/11/03	15	128.00	9	126.83	127.00	6	10,071	0.06%
2020/11/02	1	120.00	0	0.00	119.50	1	9,829	0.01%
2020/10/30	1	120.50	1	119.00	120.00	0	9,998	0.00%
2020/10/29	8	118.94	4	119.13	121.00	4	10,137	0.04%
2020/10/27	2	122.00	6	121.58	124.00	-4	10,407	-0.04%
2020/10/26	1	124.50	4	125.00	122.50	-3	10,636	-0.03%
2020/10/23	3	123.00	13	124.12	124.50	-10	10,925	-0.09%
2020/10/22	1	119.00	8	120.19	121.00	-7	11,681	-0.06%
2020/10/21	1	118.50	1	119.00	117.00	0	12,242	0.00%
2020/10/20	2	116.75	3	117.33	117.50	-1	12,615	-0.01%
2020/10/19	2	119.25	1	119.00	118.50	1	12,784	0.01%
2020/10/16	6	119.25	5	120.90	118.50	1	13,006	0.01%
2020/10/15	6	123.67	5	123.70	123.00	1	13,396	0.01%
2020/10/14	2	123.75	3	123.17	122.50	-1	13,720	-0.01%
2020/10/13	3	122.17	7	123.07	123.50	-4	14,190	-0.03%
2020/10/12	4	121.75	6	122.33	121.50	-2	14,629	-0.01%
2020/10/08	10	121.20	5.2	121.43	121.00	4.9	15,305	0.03%
2020/10/07	1	119.00	9	118.39	118.00	-8	15,940	-0.05%
2020/10/06	0	0.00	7	118.50	117.00	-7	16,476	-0.04%
2020/10/05	4	115.88	3	116.67	116.50	1	17,141	0.01%
2020/09/30	3	116.17	2	116.25	117.00	1	17,743	0.01%
2020/09/29	4	114.50	8	115.38	113.50	-4	18,154	-0.02%
2020/09/28	8	112.50	0	0.00	114.00	8	18,800	0.04%
2020/09/25	25	111.44	9	111.50	110.50	16	19,141	0.08%
2020/09/24	9	115.61	11	115.45	115.00	-2	19,447	-0.01%
2020/09/23	18	117.94	11	118.14	119.50	7	20,036	0.03%
2020/09/22	25	119.38	18	119.31	118.00	7	20,364	0.03%
2020/09/21	7	127.86	2	125.75	125.50	5	20,809	0.02%
2020/09/18	3	127.17	1	127.00	127.00	2	21,670	0.01%
2020/09/16	11	129.82	15	130.97	128.00	-4	23,416	-0.02%
2020/09/15	29	131.00	13	133.15	129.50	16	23,469	0.07%
2020/09/14	30	130.55	23	129.74	131.50	7	23,225	0.03%
2020/09/11	3	125.17	3	124.67	125.50	0	23,024	0.00%
2020/09/10	6	126.75	8	127.13	125.00	-2	22,969	-0.01%
2020/09/09	2	123.75	9	123.50	126.50	-7	22,944	-0.03%
2020/09/08	8	124.31	4	125.63	126.00	4	22,944	0.02%
2020/09/07	6	126.08	9	125.44	124.00	-3	22,954	-0.01%
2020/09/04	10	124.50	2	124.75	129.00	8	22,976	0.03%
2020/09/03	14	128.79	23	129.35	127.50	-9	22,886	-0.04%
2020/09/02	14	129.14	29	129.45	129.00	-15	22,798	-0.07%
2020/09/01	9	124.06	17	125.18	125.50	-8	22,541	-0.04%
2020/08/31	8	123.31	2	123.50	123.50	6	22,476	0.03%
2020/08/28	2	121.50	4	122.00	123.00	-2	22,550	-0.01%
2020/08/27	14	123.00	13	122.92	121.50	1	22,530	0.00%
2020/08/26	33	122.20	44	121.97	122.00	-11	22,493	-0.05%
2020/08/25	20	115.90	16	115.03	118.00	4	22,183	0.02%
2020/08/24	9	111.00	8	108.88	112.00	1	21,931	0.00%
2020/08/21	13	106.88	13	107.08	110.00	0	21,832	0.00%
2020/08/20	15	105.57	34	104.06	102.00	-19	21,572	-0.09%
2020/08/19	15	114.00	12	115.88	112.50	3	21,309	0.01%
2020/08/18	29	118.12	14	117.75	118.00	15	21,142	0.07%
2020/08/17	7	122.64	23	121.91	122.00	-16	20,998	-0.08%
2020/08/14	9	119.61	15	123.53	126.00	-6	21,133	-0.03%
2020/08/13	15	122.03	8	123.25	120.50	7	20,947	0.03%
2020/08/12	10	124.20	5	124.80	123.50	5	20,939	0.02%
2020/08/11	25	129.28	14	130.89	127.50	11	20,872	0.05%
2020/08/10	29	129.74	15	128.73	128.00	14	20,869	0.07%
2020/08/07	10.1	128.34	13	128.85	126.50	-2.9	20,790	-0.01%
2020/08/06	8	129.31	9	129.06	128.50	-1	20,802	0.00%
2020/08/05	11.2	128.93	32	129.66	127.00	-20.8	20,761	-0.10%
2020/08/04	6	128.08	48	128.08	128.00	-42	20,817	-0.20%
2020/08/03	27	126.44	15	127.50	125.00	12	20,802	0.06%
2020/07/31	4	123.50	3	123.67	126.00	1	20,709	0.00%
2020/07/30	21	124.38	19	125.11	123.00	2	20,683	0.01%
2020/07/29	14	119.82	15	121.53	125.00	-1	20,576	0.00%
2020/07/28	55	131.61	57	125.56	119.00	-2	20,433	-0.01%
2020/07/27	20	128.38	21	128.88	130.00	-1	19,670	-0.01%
2020/07/24	17	126.06	13	127.08	122.00	4	19,162	0.02%
2020/07/23	12	126.00	13	126.62	125.50	-1	18,906	-0.01%
2020/07/22	18	125.97	20	126.70	128.00	-2	18,943	-0.01%
2020/07/21	18	126.97	16.1	127.01	126.50	1.9	18,718	0.01%
2020/07/20	9	118.33	17	118.68	120.50	-8	18,387	-0.04%
2020/07/17	31	121.00	15	121.83	121.50	16	18,135	0.09%
2020/07/16	28	125.39	34	125.00	128.00	-6	17,773	-0.03%
2020/07/15	26.1	128.28	18	130.86	125.00	8.1	17,379	0.05%
2020/07/14	57	139.68	17	140.56	136.50	40	16,998	0.24%
2020/07/13	13	137.00	22	137.82	140.50	-9	16,475	-0.05%
2020/07/10	34	132.25	12	139.00	128.00	22	16,084	0.14%
2020/07/09	45	138.39	25	139.00	138.00	20	15,491	0.13%
2020/07/08	24	132.77	8	132.63	133.00	16	14,981	0.11%
2020/07/07	22	128.95	20	129.73	129.50	2	14,728	0.01%
2020/07/06	6	122.75	9	123.06	123.00	-3	14,173	-0.02%
2020/07/03	40	125.39	18	121.97	119.50	22	13,982	0.16%
2020/07/02	38	121.18	33	120.77	125.00	5	13,554	0.04%
2020/07/01	34	115.81	31	116.79	116.00	3	12,873	0.02%
2020/06/30	74	114.98	54	115.56	112.00	20	12,431	0.16%
2020/06/29	25	112.42	47	112.61	115.00	-22	11,637	-0.19%
2020/06/24	44	103.17	46	103.49	105.50	-2	10,716	-0.02%
2020/06/23	29	93.41	50	94.04	96.10	-21	9,831	-0.21%
2020/06/22	5	85.68	12	86.26	87.40	-7	8,916	-0.08%
2020/06/19	1	84.60	4	84.68	84.00	-3	8,763	-0.03%
2020/06/18	4	82.10	15	83.74	84.40	-11	8,698	-0.13%
2020/06/17	2	81.20	1	81.80	81.30	1	8,622	0.01%
2020/06/16	3	81.97	3	81.83	82.30	0	8,616	0.00%
2020/06/15	11	80.15	2	80.30	79.80	9	8,564	0.11%
2020/06/12	6	79.00	2	78.30	81.50	4	8,550	0.05%
2020/06/11	6	82.17	2	82.10	81.60	4	8,523	0.05%
2020/06/10	0	0.00	2	86.10	86.10	-2	8,428	-0.02%
2020/06/09	3	86.73	12	86.18	86.00	-9	8,424	-0.11%
2020/06/08	10	87.64	2	87.60	86.80	8	8,733	0.09%
2020/06/05	1	87.50	11	87.51	86.80	-10	8,930	-0.11%
2020/06/04	7	87.90	22	86.85	86.50	-15	9,056	-0.17%
2020/06/03	25	85.94	7	86.34	85.90	18	9,109	0.20%
2020/06/02	14	86.74	21	86.19	84.00	-7	9,114	-0.08%
2020/06/01	20	83.41	26	84.11	85.20	-6	9,265	-0.06%
2020/05/29	1	81.70	2	82.00	81.70	-1	9,465	-0.01%
2020/05/28	12	83.54	21	84.06	81.50	-9	9,550	-0.09%
2020/05/27	14	85.40	13	84.36	84.00	1	9,539	0.01%
2020/05/26	9	85.27	16	85.13	84.50	-7	9,532	-0.07%
2020/05/25	12	82.83	42	82.15	83.40	-30	9,439	-0.32%
2020/05/22	16	82.52	4	82.58	81.90	12	9,445	0.13%
2020/05/21	52	83.08	26	83.20	84.50	26	9,372	0.28%
2020/05/20	4	78.45	4	78.33	78.20	0	9,126	0.00%
2020/05/19	6	78.75	4	78.70	77.70	2	9,054	0.02%
2020/05/18	13	80.56	2	80.15	79.10	11	8,949	0.12%
2020/05/15	11	82.76	8	82.51	83.50	3	8,879	0.03%
2020/05/14	10	87.96	8	88.03	85.20	2	8,911	0.02%
2020/05/13	2	87.65	4	87.93	88.40	-2	9,000	-0.02%
2020/05/12	5	86.98	2	87.75	86.10	3	9,134	0.03%
2020/05/11	7	87.34	4	86.60	87.30	3	9,661	0.03%
2020/05/08	1	84.80	13	85.32	84.80	-12	9,777	-0.12%
2020/05/07	1	84.00	4	84.08	83.70	-3	9,807	-0.03%
2020/05/06	2	82.15	13.3	81.96	81.70	-11.3	9,836	-0.11%
2020/05/05	8	84.30	5	85.66	83.50	3	9,946	0.03%
2020/05/04	17.1	83.95	3	85.27	85.00	14.1	9,910	0.14%
2020/04/30	19	83.07	19	82.95	82.70	0	9,851	0.00%
2020/04/29	6	83.05	6.2	82.97	81.90	-0.2	9,859	0.00%
2020/04/28	5	82.44	8	82.53	82.00	-3	9,997	-0.03%
2020/04/27	2	82.55	9	81.20	83.00	-7	9,876	-0.07%
2020/04/24	0	0.00	2	78.10	77.70	-2	9,790	-0.02%
2020/04/23	5	78.76	3	78.47	78.10	2	10,157	0.02%
2020/04/22	5	76.34	5	75.64	76.80	0	10,429	0.00%
2020/04/21	17	75.95	2	75.95	75.00	15	10,445	0.14%
2020/04/20	1	78.70	5	78.36	78.60	-4	10,568	-0.04%
2020/04/17	17	81.73	17	81.02	79.40	0	10,565	0.00%
2020/04/16	17.2	77.16	9	77.81	78.00	8.2	10,358	0.08%
2020/04/15	10	74.67	6	74.42	74.70	4	10,145	0.04%
2020/04/14	2	73.30	4	73.45	73.60	-2	9,967	-0.02%
2020/04/13	10	72.90	4	72.53	72.10	6	9,871	0.06%
2020/04/10	15	73.36	6	73.52	74.50	9	9,748	0.09%
2020/04/09	3	71.10	6	71.83	71.20	-3	9,553	-0.03%
2020/04/08	5	71.86	8.1	71.13	73.30	-3.1	9,411	-0.03%
2020/04/07	4	69.00	0	0.00	69.00	4	9,184	0.04%
2020/04/06	2	60.00	0	0.00	62.80	2	9,159	0.02%
2020/03/31	0	0.00	2	58.00	59.00	-2	9,188	-0.02%
2020/03/27	0	0.00	1	60.30	57.00	-1	9,680	-0.01%
2020/03/26	30	54.20	4	55.30	58.50	26	9,843	0.26%
2020/03/23	1	44.00	0	0.00	45.80	1	10,540	0.01%
2020/03/18	2	49.50	0	0.00	49.05	2	11,755	0.02%
2020/03/17	0	0.00	16	54.84	54.50	-16	12,081	-0.13%
2020/03/12	12	73.98	1	76.70	73.80	11	11,995	0.09%
2020/03/11	6	88.73	9	86.33	82.00	-3	11,586	-0.03%
2020/03/10	5	87.64	3	84.87	88.90	2	11,269	0.02%
2020/03/09	8	86.61	4	86.38	85.40	4	11,052	0.04%
2020/03/06	6	92.97	10	93.26	92.20	-4	10,805	-0.04%
2020/03/05	19	93.95	21	93.40	94.40	-2	10,694	-0.02%
2020/03/04	12	90.08	13	90.49	90.50	-1	10,369	-0.01%
2020/03/03	7.1	91.88	3	93.17	93.30	4.1	10,123	0.04%
2020/03/02	1	88.20	3	88.00	88.00	-2	10,366	-0.02%
2020/02/27	3.3	88.52	2	89.20	88.90	1.3	10,608	0.01%
2020/02/26	3	92.00	0	0.00	91.00	3	10,801	0.03%
2020/02/25	4	91.60	1	92.80	92.80	3	11,563	0.03%
2020/02/24	0	0.00	1	89.70	92.00	-1	12,057	-0.01%
2020/02/21	0	0.00	4	90.43	90.70	-4	12,145	-0.03%
2020/02/20	0	0.00	2	90.65	90.50	-2	12,200	-0.02%
2020/02/19	2	88.90	1	88.00	89.60	1	12,238	0.01%
2020/02/18	1	90.30	0	0.00	87.10	1	12,283	0.01%
2020/02/17	6	92.02	8	91.34	90.30	-2	12,367	-0.02%
2020/02/14	4	93.00	7	92.54	92.90	-3	12,039	-0.02%
2020/02/13	13	93.42	17	92.66	92.20	-4	11,828	-0.03%
2020/02/12	22	93.33	12	93.27	93.90	10	11,698	0.09%
2020/02/11	6	88.32	19	89.51	90.30	-13	11,126	-0.12%
2020/02/10	21	83.03	10	82.41	82.10	11	10,831	0.10%
2020/02/07	8	82.14	7	83.31	81.50	1	10,693	0.01%
2020/02/06	3	82.97	17	81.98	84.50	-14	10,615	-0.13%
2020/02/05	6	79.30	6	79.75	79.10	0	10,467	0.00%
2020/02/04	7	79.66	7	79.51	80.20	0	10,441	0.00%
2020/02/03	7	72.00	4	72.93	74.70	3	10,361	0.03%
2020/01/31	3	78.93	27	78.93	78.60	-24	10,724	-0.22%
2020/01/20	5	90.38	5	89.74	89.60	0	11,261	0.00%
2020/01/17	7	90.07	7	90.10	90.00	0	11,488	0.00%
2020/01/16	13	85.55	9	85.91	87.20	4	11,434	0.03%
2020/01/15	20	84.70	1	84.10	83.50	19	11,303	0.17%
2020/01/14	24	83.71	25	83.77	84.60	-1	11,542	-0.01%
2020/01/13	1	81.20	2	81.00	80.60	-1	11,503	-0.01%
2020/01/10	4	81.40	25	79.91	80.30	-21	11,529	-0.18%
2020/01/09	1	81.00	4	81.00	80.80	-3	11,344	-0.03%
2020/01/08	3	77.70	5	77.00	77.00	-2	11,346	-0.02%
2020/01/06	2	78.50	0	0.00	77.70	2	11,420	0.02%
2020/01/03	0	0.00	1	78.90	79.20	-1	11,433	-0.01%
2020/01/02	0	0.00	1	80.00	80.00	-1	11,458	-0.01%
2019/12/30	2	80.10	0	0.00	80.00	2	11,489	0.02%
2019/12/25	13	79.88	11	82.35	77.80	2	11,476	0.02%
2019/12/24	6	79.72	5	79.90	80.50	1	11,212	0.01%
2019/12/23	0	0.00	1	77.70	77.70	-1	11,084	-0.01%
2019/12/20	8	79.74	11	81.76	78.80	-3	10,936	-0.03%
2019/12/19	1	85.00	23	84.40	83.00	-22	10,824	-0.20%
2019/12/18	2	82.70	6	82.57	83.00	-4	10,621	-0.04%
2019/12/17	0	0.00	11	82.55	82.80	-11	10,511	-0.10%
2019/12/16	13	82.96	8	82.75	83.50	5	10,491	0.05%
2019/12/13	36	80.05	2	79.70	79.40	34	10,099	0.34%
2019/12/12	3	77.00	16	77.43	79.70	-13	9,473	-0.14%
2019/12/11	1	73.00	4	72.13	72.50	-3	9,150	-0.03%
2019/12/10	0	0.00	1	72.00	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	3	70.00	71.50	-3	9,189	-0.03%
2019/12/04	0	0.00	1	67.40	67.40	-1	9,452	-0.01%
2019/11/28	5	65.10	54	65.66	65.70	-49	9,726	-0.50%
2019/11/27	18	67.28	23	67.44	66.20	-5	9,792	-0.05%
2019/11/26	24	70.22	6	69.68	69.90	18	9,471	0.19%
2019/11/25	4	70.23	1	71.10	70.30	3	9,255	0.03%
2019/11/22	29	71.57	16	71.88	71.00	13	9,023	0.14%
2019/11/21	8	66.04	18	68.92	70.00	-10	8,275	-0.12%
2019/11/20	11	64.06	3	64.67	63.70	8	7,756	0.10%
2019/11/19	2	63.80	3	64.50	64.10	-1	7,777	-0.01%
2019/11/18	5	64.02	8	64.24	63.50	-3	8,006	-0.04%
2019/11/14	0	0.00	1	64.30	64.30	-1	7,985	-0.01%
2019/11/13	3	63.87	1	64.40	63.60	2	8,007	0.02%
2019/11/12	1	62.10	1	63.60	63.60	0	8,029	0.00%
2019/11/11	2	62.35	0	0.00	60.90	2	8,044	0.02%
2019/11/08	0	0.00	3	66.00	67.00	-3	7,968	-0.04%
2019/11/07	5	65.00	0	0.00	64.20	5	7,975	0.06%
2019/11/06	2	66.00	6	66.55	65.90	-4	8,028	-0.05%
2019/11/05	3	65.60	1	67.00	66.60	2	8,016	0.02%
2019/11/04	3	66.60	7	67.10	67.00	-4	8,031	-0.05%
2019/11/01	1	65.70	2	64.85	65.70	-1	7,989	-0.01%
2019/10/31	6	63.98	2	63.25	62.90	4	7,970	0.05%
2019/10/30	18	64.48	16	64.57	65.30	2	7,902	0.03%
2019/10/29	5	62.74	7	61.44	62.50	-2	7,459	-0.03%
2019/10/28	11	60.52	15	61.24	62.50	-4	7,213	-0.06%
2019/10/25	61	58.58	117.5	57.83	58.40	-56.5	6,847	-0.82%	大賣/
2019/10/24	66	56.64	65	56.56	57.10	1	6,622	0.02%
2019/10/23	9	54.67	9	54.19	53.20	0	6,388	0.00%
2019/10/22	64	53.02	12	52.77	53.40	52	6,493	0.80%
2019/10/21	4	50.70	7	50.99	50.70	-3	6,472	-0.05%
2019/10/18	1	49.00	2	48.15	48.75	-1	6,602	-0.02%
2019/10/17	0	0.00	1	46.90	47.10	-1	6,751	-0.01%
2019/10/15	6	46.68	6	46.83	46.70	0	6,832	0.00%
2019/10/14	2	45.63	0	0.00	45.85	2	6,886	0.03%
2019/10/07	0	0.00	2	47.85	47.80	-2	7,375	-0.03%
2019/10/04	1	48.70	0	0.00	48.00	1	7,409	0.01%
2019/10/03	1	47.95	0	0.00	48.45	1	7,488	0.01%
2019/10/01	0	0.00	2	48.25	47.80	-2	7,684	-0.03%
2019/09/27	0	0.00	2	46.75	47.80	-2	7,994	-0.03%
2019/09/25	0	0.00	1	48.55	48.60	-1	7,997	-0.01%
2019/09/24	11	50.97	9	49.66	49.20	2	7,972	0.03%
2019/09/23	6	50.85	17	50.91	51.60	-11	7,820	-0.14%
2019/09/20	1	49.80	3	49.50	49.65	-2	7,658	-0.03%
2019/09/19	20	50.28	8	50.19	49.75	12	7,631	0.16%
2019/09/18	3	48.50	1	48.10	48.70	2	7,452	0.03%
2019/09/17	3	48.77	0	0.00	48.20	3	7,429	0.04%
2019/09/16	0	0.00	1	49.30	49.15	-1	7,406	-0.01%
2019/09/12	0	0.00	1	48.90	49.10	-1	7,355	-0.01%
2019/09/11	0	0.00	4	49.43	48.90	-4	7,347	-0.05%
2019/09/09	1	49.60	1	49.40	49.55	0	7,298	0.00%
2019/09/06	4	50.39	18	50.61	49.60	-14	7,253	-0.19%
2019/09/05	0	0.00	7	49.29	49.10	-7	6,993	-0.10%
2019/09/04	2	49.48	2	49.68	49.00	0	6,930	0.00%
2019/09/03	1	48.50	3	48.18	48.15	-2	6,843	-0.03%
2019/08/30	2	47.85	1	47.80	48.10	1	6,767	0.01%
2019/08/29	1	47.15	0	0.00	46.95	1	6,653	0.02%
2019/08/28	8	47.23	0	0.00	46.50	8	6,616	0.12%
2019/08/27	5	46.20	0	0.00	45.75	5	6,507	0.08%
2019/08/26	2	45.20	23	45.20	45.25	-21	6,483	-0.32%
2019/08/23	1	47.40	4	47.21	47.10	-3	6,419	-0.05%
2019/08/22	32	49.12	5	48.80	48.20	27	6,365	0.42%
2019/08/21	17	48.83	17	48.89	49.50	0	6,219	0.00%
2019/08/20	1	46.75	0	0.00	46.70	1	5,900	0.02%
2019/08/16	21	47.10	5	46.60	46.15	16	5,768	0.28%
2019/08/15	0	0.00	6	46.66	49.10	-6	5,559	-0.11%
2019/08/14	1	48.95	3	48.95	47.70	-2	5,492	-0.04%
2019/08/13	11	48.90	9	48.04	47.70	2	5,415	0.04%
2019/08/12	5	48.84	3	49.05	48.90	2	5,341	0.04%
2019/08/08	8	46.78	3	47.88	47.85	5	5,247	0.10%
2019/08/07	0	0.00	1	46.15	44.30	-1	5,122	-0.02%
2019/08/06	4	44.59	3	45.15	45.05	1	5,075	0.02%
2019/08/02	3	46.90	3	46.55	46.50	0	4,936	0.00%
2019/08/01	1	48.00	1	48.00	48.25	0	4,875	0.00%
2019/07/31	8	48.51	9	48.46	49.00	-1	4,831	-0.02%
2019/07/30	3	47.53	4	47.39	47.50	-1	4,736	-0.02%
2019/07/29	6	50.15	3	49.87	49.50	3	4,617	0.06%
2019/07/26	6	51.50	4	52.00	51.00	2	4,519	0.04%
2019/07/25	1	51.00	0	0.00	51.50	1	4,353	0.02%
2019/07/24	1	51.50	20	51.20	51.50	-19	4,223	-0.45%
2019/07/23	21	48.57	4	48.16	48.05	17	3,858	0.44%
2019/07/22	18	47.49	25	47.93	48.95	-7	3,506	-0.20%
2019/07/19	8	44.34	7	44.55	44.50	1	3,149	0.03%
2019/07/18	0	0.00	1	42.75	41.95	-1	2,877	-0.03%
2019/07/17	4	43.51	3	43.60	43.25	1	2,829	0.04%
2019/07/16	18	43.98	21	44.12	44.00	-3	2,815	-0.11%
2019/07/15	5	42.80	3	43.73	43.65	2	2,741	0.07%
2019/07/12	70	43.70	73	44.22	43.10	-3	2,702	-0.11%
2019/07/11	9	42.81	12	41.58	43.00	-3	2,412	-0.12%
2019/07/10	8	40.68	0	0.00	40.80	8	2,316	0.35%
2019/07/09	1	42.50	1	42.30	40.40	0	2,410	0.00%
2019/07/08	0	0.00	3	41.83	41.30	-3	2,324	-0.13%
2019/07/05	53	41.69	51	40.40	42.40	2	2,310	0.09%
2019/07/04	43	40.16	46	40.41	40.30	-3	2,161	-0.14%
2019/07/03	0	0.00	3	39.10	39.30	-3	1,933	-0.16%
2019/07/01	1	35.20	17	35.15	35.20	-16	1,845	-0.87%
2019/06/27	2	33.90	2	34.15	33.80	0	1,887	0.00%
2019/06/26	16	33.50	0	0.00	33.70	16	1,907	0.84%
2019/06/11	2	34.50	3	34.53	34.00	-1	2,045	-0.05%
2019/06/06	1	31.70	0	0.00	31.65	1	1,978	0.05%
2019/05/30	4	32.20	0	0.00	32.35	4	2,038	0.20%
2019/05/24	1	31.55	0	0.00	31.85	1	2,089	0.05%
2019/05/23	2	31.70	2	31.93	31.50	0	2,102	0.00%
2019/05/20	0	0.00	1	33.60	33.45	-1	2,227	-0.04%
2019/05/17	2	33.68	0	0.00	33.95	2	2,285	0.09%
2019/05/14	1	33.20	1	34.85	35.10	0	2,621	0.00%
2019/05/09	2	36.10	0	0.00	36.10	2	2,759	0.07%
2019/05/08	1	37.70	0	0.00	37.75	1	2,768	0.04%
2019/05/07	1	38.65	0	0.00	38.50	1	2,814	0.04%
2019/05/06	1	38.35	0	0.00	38.50	1	2,907	0.03%
2019/04/29	1	40.05	18	40.00	39.30	-17	3,562	-0.48%
2019/04/26	0	0.00	7	40.90	40.75	-7	3,544	-0.20%
2019/04/24	1	43.00	4	42.50	42.05	-3	3,522	-0.09%
2019/04/23	2	42.40	2	42.50	42.50	0	3,508	0.00%
2019/04/22	18	43.30	0	0.00	43.30	18	3,497	0.51%
2019/04/18	2	43.10	3	42.55	41.40	-1	3,447	-0.03%
2019/04/17	1	43.80	2	44.10	43.60	-1	3,387	-0.03%
2019/04/16	1	43.10	0	0.00	43.30	1	3,329	0.03%
2019/04/15	6	43.41	10.1	43.87	44.00	-4.1	3,260	-0.13%
2019/04/12	1	41.55	2	41.95	42.00	-1	3,118	-0.03%
2019/04/11	2	41.45	2	41.60	41.20	0	3,102	0.00%
2019/04/10	3	42.00	1	42.50	41.90	2	3,043	0.07%
2019/04/09	0	0.00	4	42.40	42.70	-4	3,017	-0.13%
2019/04/08	3	41.60	1	41.30	41.45	2	2,915	0.07%
2019/04/03	2	40.93	1	41.20	40.90	1	2,892	0.03%
2019/04/02	1	42.10	1	41.60	41.45	0	2,886	0.00%
2019/04/01	9	41.14	4	41.28	40.95	5	2,858	0.17%
2019/03/29	0	0.00	10	40.33	40.00	-10	2,810	-0.36%
2019/03/28	6	41.79	22	41.00	40.70	-16	2,797	-0.57%
2019/03/27	28	41.43	3	41.52	41.60	25	2,738	0.91%
2019/03/22	1	39.75	1	40.50	40.50	0	2,641	0.00%
2019/03/21	1	38.90	0	0.00	39.00	1	2,615	0.04%
2019/03/20	6	39.32	0	0.00	39.15	6	2,631	0.23%
2019/03/15	2	39.58	0	0.00	39.45	2	2,655	0.08%
2019/03/12	2	39.25	0	0.00	38.50	2	2,703	0.07%
2019/03/08	4	38.35	15	37.32	38.45	-11	2,814	-0.39%
2019/03/07	11	37.75	10	39.20	38.00	1	2,872	0.03%
2019/03/04	1	40.65	1	40.55	40.65	0	2,959	0.00%
2019/02/27	1	40.00	2	39.95	40.00	-1	2,970	-0.03%
2019/02/26	12	40.38	1	40.75	40.20	11	2,979	0.37%
2019/02/25	14	41.08	14	40.99	40.75	0	3,017	0.00%
2019/02/22	10	41.17	10	41.09	40.75	0	3,024	0.00%
2019/02/21	2	41.40	2	42.10	41.50	0	3,023	0.00%
2019/02/20	9	41.06	17	41.28	41.10	-8	2,984	-0.27%
2019/02/19	9	41.58	2	41.40	41.40	7	2,963	0.24%
2019/02/18	3	40.90	24	40.49	41.10	-21	2,940	-0.71%
2019/02/15	10	42.56	2	42.28	42.00	8	2,897	0.28%
2019/02/14	26	42.86	68	43.15	43.25	-42	2,836	-1.48%
2019/02/13	66	41.04	0	0.00	41.10	66	2,698	2.45%
2019/02/12	0	0.00	3	39.75	39.55	-3	2,629	-0.11%
2019/02/11	31	40.14	3	40.00	39.80	28	2,624	1.07%
2019/01/29	1	37.45	1	37.70	37.45	0	2,623	0.00%
2019/01/28	5	38.50	6	38.30	38.20	-1	2,676	-0.04%
2019/01/25	2	37.90	1	38.20	38.10	1	2,673	0.04%
2019/01/24	35	37.76	40	38.20	38.30	-5	2,630	-0.19%
2019/01/23	11	36.58	3	36.42	37.00	8	2,159	0.37%
2019/01/18	0	0.00	1	33.50	33.55	-1	2,082	-0.05%
2019/01/16	0	0.00	2	32.90	33.10	-2	2,164	-0.09%
2019/01/14	2	31.85	0	0.00	32.00	2	2,229	0.09%
2019/01/11	1	32.65	0	0.00	32.65	1	2,273	0.04%
2019/01/08	2	32.95	0	0.00	32.90	2	2,370	0.08%
2019/01/07	1	33.30	0	0.00	33.25	1	2,439	0.04%
2018/12/27	3	34.40	0	0.00	33.65	3	2,816	0.11%
2018/12/24	0	0.00	1	34.80	34.90	-1	2,839	-0.04%
2018/12/20	1	34.70	0	0.00	33.95	1	2,864	0.03%
2018/12/19	1	35.00	0	0.00	34.85	1	2,869	0.03%
2018/12/18	0	0.00	1	35.90	35.15	-1	2,888	-0.03%
2018/12/17	7	37.15	0	0.00	36.20	7	2,898	0.24%
2018/12/14	1	36.80	1	37.00	36.90	0	2,936	0.00%
2018/12/13	0	0.00	1	37.55	37.55	-1	2,962	-0.03%
2018/12/12	0	0.00	3	37.05	37.10	-3	2,975	-0.10%
2018/12/11	1	36.05	0	0.00	36.00	1	2,989	0.03%
2018/12/10	1	36.00	3	36.90	36.05	-2	3,033	-0.07%
2018/12/07	1	37.05	0	0.00	37.50	1	3,078	0.03%
2018/12/06	3	36.70	0	0.00	36.50	3	3,194	0.09%
2018/12/05	0	0.00	2	38.80	38.65	-2	3,204	-0.06%
2018/12/04	3	41.00	17	40.31	40.00	-14	3,221	-0.43%
2018/12/03	7	40.63	7	40.54	40.80	0	3,242	0.00%
2018/11/29	1	38.35	3	37.93	36.50	-2	3,152	-0.06%
2018/11/28	1	36.00	3	36.27	36.30	-2	3,150	-0.06%
2018/11/26	1	34.00	0	0.00	34.30	1	3,164	0.03%
2018/11/23	5	34.14	1	34.00	33.75	4	3,191	0.13%
2018/11/22	6	35.46	4	34.74	33.80	2	3,231	0.06%
2018/11/21	4	34.16	2	34.43	34.70	2	3,255	0.06%
2018/11/20	0	0.00	1	34.15	34.10	-1	3,288	-0.03%
2018/11/16	0	0.00	1	34.80	34.10	-1	3,358	-0.03%
2018/11/15	1	33.70	0	0.00	33.70	1	3,416	0.03%
2018/11/14	2	34.63	0	0.00	34.40	2	3,500	0.06%
2018/11/13	1	34.70	0	0.00	35.30	1	3,790	0.03%
2018/11/12	2	36.25	0	0.00	35.55	2	3,909	0.05%
2018/11/09	0	0.00	2	34.95	35.45	-2	3,940	-0.05%
2018/11/08	4	36.60	4	36.23	35.10	0	3,953	0.00%
2018/11/06	18	35.37	17	36.69	34.85	1	3,983	0.03%
2018/11/05	5	36.00	5	36.38	37.35	0	3,980	0.00%
2018/11/02	3	34.93	3	35.52	35.00	0	3,990	0.00%
2018/11/01	3	34.27	4	34.09	34.80	-1	3,981	-0.03%
2018/10/31	0	0.00	16	32.85	33.00	-16	4,014	-0.40%
2018/10/30	0	0.00	3	31.70	31.70	-3	4,161	-0.07%
2018/10/29	3	32.20	1	31.50	32.00	2	4,148	0.05%
2018/10/26	1	32.00	7	32.01	32.35	-6	4,163	-0.14%
2018/10/25	2	32.98	6	32.52	32.30	-4	4,145	-0.10%
2018/10/24	0	0.00	1	35.30	35.35	-1	4,114	-0.02%
2018/10/23	1	34.90	0	0.00	34.90	1	4,101	0.02%
2018/10/22	7	36.01	0	0.00	36.05	7	4,080	0.17%
2018/10/19	10	33.91	10	34.14	34.25	0	4,066	0.00%
2018/10/17	27	35.52	27	36.23	35.50	0	4,051	0.00%
2018/10/16	4	35.55	0	0.00	35.50	4	4,109	0.10%
2018/10/12	9	31.68	7	31.43	32.35	2	4,089	0.05%
2018/10/11	2	31.65	1	31.35	31.35	1	4,057	0.02%
2018/10/08	7	38.35	7	38.06	37.85	0	4,021	0.00%
2018/10/05	9	40.37	7	40.02	39.80	2	4,160	0.05%
2018/10/04	0	0.00	1	44.00	44.15	-1	4,088	-0.02%
2018/10/03	1	45.15	0	0.00	44.60	1	4,111	0.02%
2018/10/01	0	0.00	1	46.15	46.15	-1	4,158	-0.02%
2018/09/28	2	44.75	2	44.53	44.50	0	4,241	0.00%
2018/09/27	6	44.87	2	44.75	44.75	4	4,267	0.09%
2018/09/26	2	45.95	1	46.20	45.40	1	4,284	0.02%
2018/09/25	2	45.00	4	45.65	46.30	-2	4,307	-0.05%
2018/09/21	1	44.15	1	43.85	44.50	0	4,321	0.00%
2018/09/20	3	43.58	3	43.75	43.30	0	4,336	0.00%
2018/09/19	0	0.00	1	45.10	45.00	-1	4,340	-0.02%
2018/09/18	1	45.35	0	0.00	44.85	1	4,366	0.02%
2018/09/13	1	43.80	4	44.90	45.05	-3	4,433	-0.07%
2018/09/12	17	43.89	7	43.46	43.20	10	4,445	0.22%
2018/09/11	2	46.90	0	0.00	46.90	2	4,497	0.04%
2018/09/10	2	46.90	0	0.00	46.20	2	4,775	0.04%
2018/09/07	1	48.05	6	48.10	49.25	-5	4,878	-0.10%
2018/09/06	0	0.00	3	51.07	50.50	-3	4,877	-0.06%
2018/09/05	3	51.97	0	0.00	51.40	3	4,910	0.06%
2018/09/04	2	52.00	2	51.90	51.90	0	4,927	0.00%
2018/09/03	0	0.00	1	49.95	49.80	-1	4,920	-0.02%
2018/08/31	2	50.38	0	0.00	51.40	2	4,944	0.04%
2018/08/30	5	50.70	0	0.00	50.50	5	5,026	0.10%
2018/08/29	1	50.80	1	50.90	50.80	0	5,096	0.00%
2018/08/28	9	50.57	1	50.20	50.70	8	5,122	0.16%
2018/08/24	0	0.00	2	47.05	47.05	-2	5,223	-0.04%
2018/08/23	3	45.88	2	46.48	47.60	1	5,431	0.02%
2018/08/22	5	46.97	2	46.70	46.95	3	5,505	0.05%
2018/08/21	1	45.80	0	0.00	46.50	1	5,605	0.02%
2018/08/20	4	45.00	1	46.70	44.60	3	5,688	0.05%
2018/08/17	10	52.92	0	0.00	49.20	10	5,577	0.18%
2018/08/16	2	54.55	1	54.70	54.60	1	5,737	0.02%
2018/08/15	1	55.40	0	0.00	55.30	1	5,824	0.02%
2018/08/14	1	56.20	0	0.00	56.70	1	6,281	0.02%
2018/08/13	4	54.45	3	55.77	55.90	1	6,524	0.02%
2018/08/10	6	59.18	4	58.15	58.20	2	6,505	0.03%
2018/08/09	0	0.00	2	61.40	61.00	-2	6,484	-0.03%
2018/08/08	1	60.90	5	60.20	60.10	-4	6,496	-0.06%
2018/08/06	10	57.56	3	55.70	59.20	7	6,601	0.11%
2018/08/03	1	60.00	0	0.00	60.10	1	6,480	0.02%
2018/08/02	1	59.90	2	60.40	59.80	-1	6,568	-0.02%
2018/08/01	1	60.00	1	60.00	60.30	0	6,598	0.00%
2018/07/31	2	57.70	1	58.50	59.30	1	6,607	0.02%
2018/07/30	0	0.00	1	57.60	57.70	-1	6,648	-0.02%
2018/07/27	1	59.00	2	59.60	59.60	-1	6,701	-0.01%
2018/07/26	0	0.00	1	59.40	58.80	-1	6,753	-0.01%
2018/07/24	1	58.70	0	0.00	59.60	1	6,847	0.01%
2018/07/23	15	59.19	3	58.23	58.20	12	6,874	0.17%
2018/07/20	2	64.80	9	63.31	63.40	-7	6,858	-0.10%
2018/07/19	1	63.90	6	63.08	63.00	-5	6,858	-0.07%
2018/07/18	0	0.00	1	62.90	62.80	-1	6,915	-0.01%
2018/07/17	0	0.00	1	63.60	62.80	-1	6,945	-0.01%
2018/07/13	7	64.30	4	65.15	63.80	3	6,892	0.04%
2018/07/12	0	0.00	1	59.00	59.80	-1	6,751	-0.01%
2018/07/11	0	0.00	1	57.90	58.10	-1	6,782	-0.01%
2018/07/10	1	55.90	0	0.00	57.50	1	6,794	0.01%
2018/07/09	0	0.00	2	55.40	55.20	-2	6,819	-0.03%
2018/07/06	16	54.14	12	54.74	54.30	4	6,863	0.06%
2018/07/05	0	0.00	1	58.00	57.60	-1	6,871	-0.01%
2018/07/03	1	59.30	1	59.20	58.50	0	6,918	0.00%
2018/06/28	1	57.40	9	57.73	58.00	-8	6,950	-0.12%
2018/06/27	5	60.54	0	0.00	58.80	5	6,970	0.07%
2018/06/26	10	59.90	5	59.60	60.00	5	6,948	0.07%
2018/06/25	2	61.10	19	62.88	60.90	-17	6,964	-0.24%
2018/06/22	2	62.90	2	63.15	63.00	0	7,101	0.00%
2018/06/21	3	64.97	1	65.30	65.30	2	7,276	0.03%
2018/06/20	9	62.28	14	61.70	64.10	-5	7,278	-0.07%
2018/06/19	11.5	64.89	0	0.00	64.30	11.5	7,169	0.16%
2018/06/15	8	71.90	0	0.00	71.40	8	6,933	0.12%
2018/06/13	5	70.96	12	69.84	69.20	-7	6,928	-0.10%
2018/06/12	7	71.63	1	70.60	70.50	6	7,086	0.08%
2018/06/11	2	70.85	0	0.00	70.10	2	7,271	0.03%
2018/06/08	2	72.25	21	71.30	71.50	-19	7,345	-0.26%
2018/06/07	6	74.18	25	74.60	72.90	-19	7,612	-0.25%
2018/06/06	5	73.20	5	73.80	73.00	0	7,774	0.00%
2018/06/05	1	72.80	3	72.53	72.10	-2	7,830	-0.03%
2018/06/04	0	0.00	1	72.70	72.70	-1	7,807	-0.01%
2018/06/01	2	70.85	2	69.90	70.10	0	7,751	0.00%
2018/05/31	18	72.01	19	74.36	70.90	-1	7,704	-0.01%
2018/05/30	7	72.86	1	74.00	73.00	6	7,571	0.08%
2018/05/29	1	75.40	6	75.78	74.90	-5	7,497	-0.07%
2018/05/28	42	75.46	44	75.87	75.10	-2	7,378	-0.03%
2018/05/25	3	73.93	24	74.08	73.20	-21	7,271	-0.29%
2018/05/24	12	74.10	10	74.06	73.80	2	7,205	0.03%
2018/05/23	4	70.78	0	0.00	70.70	4	7,078	0.06%
2018/05/22	24	71.78	28	71.83	72.20	-4	7,194	-0.06%
2018/05/21	4	69.13	5	68.92	69.40	-1	6,877	-0.01%
2018/05/18	2	65.10	2	63.70	63.10	0	6,979	0.00%
2018/05/17	10	66.10	10	66.50	65.30	0	6,951	0.00%
2018/05/16	5	66.52	2	66.25	66.40	3	7,154	0.04%
2018/05/15	1	66.10	4	67.05	67.00	-3	7,358	-0.04%
2018/05/14	0	0.00	1	63.50	63.40	-1	7,452	-0.01%
2018/05/11	1	62.90	5	64.28	62.30	-4	7,482	-0.05%
2018/05/10	3	62.90	5	63.52	64.50	-2	7,516	-0.03%
2018/05/09	11	62.85	10	62.00	61.90	1	7,592	0.01%
2018/05/08	1	62.50	1	62.30	61.40	0	7,650	0.00%
2018/05/07	3	62.23	7	62.27	62.90	-4	7,823	-0.05%
2018/05/02	2	59.50	2	58.50	60.40	0	8,047	0.00%
2018/04/30	2	56.10	3	56.83	57.90	-1	8,141	-0.01%
2018/04/26	3	54.60	0	0.00	53.70	3	8,558	0.04%
2018/04/25	1	57.00	0	0.00	57.10	1	8,678	0.01%
2018/04/24	5	56.08	12	55.50	56.00	-7	8,806	-0.08%
2018/04/23	7	59.73	5	60.50	59.20	2	9,012	0.02%
2018/04/19	1	61.60	0	0.00	61.90	1	9,529	0.01%
2018/04/17	4	61.30	5	60.76	60.70	-1	9,895	-0.01%
2018/04/16	2	63.85	0	0.00	63.30	2	10,093	0.02%
2018/04/13	2	63.25	5	63.86	63.50	-3	10,590	-0.03%
2018/04/12	2	60.20	3	61.93	62.40	-1	10,774	-0.01%
2018/04/11	7	60.86	12	61.02	61.10	-5	10,948	-0.05%
2018/04/10	8	64.20	5	63.80	63.00	3	11,167	0.03%
2018/04/09	7	63.34	0	0.00	62.70	7	11,366	0.06%
2018/04/03	1	64.10	0	0.00	64.10	1	11,541	0.01%
2018/04/02	1	66.40	1	67.30	66.30	0	11,640	0.00%
2018/03/31	0	0.00	1	66.20	66.20	-1	11,838	-0.01%
2018/03/30	0	0.00	2	67.20	66.20	-2	11,981	-0.02%
2018/03/29	2	67.20	1	66.90	67.00	1	12,188	0.01%
2018/03/27	18	71.56	18	70.29	68.40	0	12,524	0.00%
2018/03/26	4	68.40	3	69.13	70.60	1	12,551	0.01%
2018/03/23	5	63.00	2	63.00	65.70	3	12,542	0.02%
2018/03/22	6	66.63	1	67.80	66.10	5	12,725	0.04%
2018/03/20	5	66.90	1	66.90	67.20	4	13,239	0.03%
2018/03/19	2	70.70	4	70.20	69.00	-2	13,717	-0.01%
2018/03/16	42	70.96	45	70.06	70.30	-3	13,950	-0.02%
2018/03/15	27	70.79	34	71.10	71.20	-7	14,241	-0.05%
2018/03/14	35	67.83	34	68.04	68.90	1	14,539	0.01%
2018/03/13	40	67.88	63	67.90	68.00	-23	14,988	-0.15%
2018/03/12	36	63.14	39	64.25	65.60	-3	15,185	-0.02%
2018/03/09	16	60.11	23	59.95	59.70	-7	15,259	-0.05%
2018/03/08	4	59.00	1	58.70	58.40	3	15,516	0.02%
2018/03/07	10	58.10	8	58.60	58.00	2	15,768	0.01%
2018/03/06	8	57.70	0	0.00	58.00	8	16,338	0.05%
2018/03/05	0	0.00	1	58.30	56.80	-1	16,639	-0.01%
2018/03/02	0	0.00	3	57.20	58.20	-3	17,129	-0.02%
2018/03/01	0	0.00	1	56.00	57.50	-1	17,425	-0.01%
2018/02/27	19	58.13	11	57.26	57.20	8	17,791	0.04%
2018/02/26	5	57.00	11	57.60	56.90	-6	17,987	-0.03%
2018/02/23	18	59.81	15	58.83	58.70	3	18,280	0.02%
2018/02/22	9	55.64	8	55.09	56.80	1	18,695	0.01%
2018/02/21	17	54.21	14	53.24	53.40	3	18,942	0.02%
2018/02/12	5	52.04	24	52.35	51.60	-19	19,135	-0.10%
2018/02/08	5	64.18	1	63.10	63.60	4	19,581	0.02%
2018/02/07	9	68.22	3	68.33	64.50	6	19,761	0.03%
2018/02/06	18	69.27	14	68.13	67.60	4	19,925	0.02%
2018/02/05	7	74.84	2	75.05	75.10	5	19,735	0.03%
2018/02/02	12	77.50	2	78.30	78.00	10	19,966	0.05%
2018/02/01	2	78.15	4	78.40	77.50	-2	20,568	-0.01%
2018/01/31	0	0.00	1	77.00	77.50	-1	21,135	0.00%
2018/01/30	2	76.15	3	76.60	75.60	-1	21,137	0.00%
2018/01/29	1	76.60	0	0.00	76.00	1	21,218	0.00%
2018/01/26	8	74.56	2	74.85	75.00	6	21,171	0.03%
2018/01/25	5	77.18	12	76.45	75.00	-7	21,192	-0.03%
2018/01/24	3	74.63	5	75.62	77.30	-2	21,410	-0.01%
2018/01/23	20	76.63	19	75.96	75.50	1	21,282	0.00%
2018/01/22	31	76.68	18	76.29	76.00	13	21,229	0.06%
2018/01/19	11	80.63	19	79.97	79.60	-8	21,023	-0.04%
2018/01/18	6	80.42	4	79.45	78.70	2	20,894	0.01%
2018/01/17	10	78.50	9	79.04	78.70	1	20,796	0.00%
2018/01/16	15	79.13	13	78.73	78.30	2	20,598	0.01%
2018/01/15	8	77.31	15	78.01	80.10	-7	20,533	-0.03%
2018/01/12	2	72.95	3	73.33	73.50	-1	20,312	0.00%
2018/01/11	2	74.10	2	74.10	72.70	0	20,526	0.00%
2018/01/10	26	72.36	24	71.19	71.00	2	20,382	0.01%
2018/01/09	16	74.84	10	75.01	73.60	6	20,314	0.03%
2018/01/08	6	82.03	9	84.16	80.80	-3	19,997	-0.02%
2018/01/05	8	84.41	6	85.02	84.30	2	20,234	0.01%
2018/01/04	36	83.59	12	83.14	83.70	24	20,093	0.12%
2018/01/03	18	81.18	14	81.76	80.70	4	19,829	0.02%
2018/01/02	10	80.41	5	80.96	79.90	5	19,745	0.03%