精材 (3374)-中國信託-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
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
760張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:35(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－中國信託-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

中國信託-三重券商分點個股進出
中國信託-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
2024/04/16	0.1	119.00	0	0.00	117.50	0.1	2,187	0.00%
2024/04/11	1	126.00	0	0.00	125.50	1	2,166	0.05%
2024/03/29	2	123.50	0	0.00	124.00	2	2,127	0.09%
2024/03/25	0.1	128.00	0	0.00	127.50	0.1	2,153	0.00%
2024/03/21	0	0.00	1	126.50	127.00	-1	2,134	-0.05%
2024/03/20	0.3	128.00	0	0.00	126.00	0.3	2,190	0.01%
2024/03/15	8	123.50	0	0.00	123.50	8	2,250	0.36%
2024/03/13	2	127.00	0	0.00	126.50	2	2,357	0.08%
2024/03/12	1	129.00	6	128.83	129.50	-5	2,385	-0.21%
2024/03/11	0	0.00	2	131.00	128.50	-2	2,393	-0.08%
2024/03/08	3	131.33	3	132.00	129.50	0	2,439	0.00%
2024/03/07	0	0.00	4	134.00	131.50	-4	2,390	-0.17%
2024/03/05	17	132.00	8	132.38	131.50	9	2,529	0.36%
2024/03/04	0	0.00	2	132.00	130.50	-2	2,580	-0.08%
2024/02/29	0	0.00	5	130.00	132.00	-5	2,817	-0.18%
2024/02/27	4	128.75	1	131.00	128.50	3	2,893	0.10%
2024/02/26	12	131.33	0	0.00	130.50	12	3,073	0.39%
2024/02/23	1	133.00	2	136.00	132.50	-1	3,063	-0.03%
2024/02/21	1	129.50	0	0.00	129.50	1	2,972	0.03%
2024/02/20	7	136.43	0	0.00	135.50	7	2,886	0.24%
2024/02/19	3	134.17	3	134.67	133.50	0	2,822	0.00%
2024/02/16	0	0.00	1	131.00	132.50	-1	2,756	-0.04%
2024/02/02	0	0.00	3	127.83	128.00	-3	2,833	-0.11%
2024/01/31	2	127.25	1	126.00	125.50	1	2,787	0.04%
2024/01/22	2	127.25	1	126.00	127.00	1	2,955	0.03%
2024/01/16	0	0.00	1	122.50	124.00	-1	2,963	-0.03%
2024/01/15	0.1	123.00	0	0.00	123.50	0.1	2,988	0.00%
2024/01/10	0	0.00	2	121.00	121.50	-2	3,164	-0.06%
2024/01/09	0	0.00	1	121.50	120.50	-1	3,195	-0.03%
2024/01/08	1	122.50	0	0.00	120.50	1	3,204	0.03%
2024/01/04	1	123.50	0	0.00	123.00	1	3,265	0.03%
2023/12/28	0	0.00	1	128.50	128.00	-1	3,273	-0.03%
2023/12/27	1	129.00	4	128.25	128.00	-3	3,291	-0.09%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/22	1	126.00	0	0.00	124.50	1	3,433	0.03%
2023/12/21	0	0.00	1	126.00	125.00	-1	3,416	-0.03%
2023/12/20	3	125.83	1	125.50	125.00	2	3,405	0.06%
2023/12/18	1	129.00	0	0.00	128.00	1	3,370	0.03%
2023/12/15	0	0.00	1	131.00	130.00	-1	3,365	-0.03%
2023/12/14	1	130.50	3	130.17	130.00	-2	3,308	-0.06%
2023/12/12	1	127.50	0	0.00	127.50	1	3,258	0.03%
2023/12/11	4	129.00	1	132.50	128.50	3	3,222	0.09%
2023/12/08	2	136.25	1	137.50	136.00	1	3,128	0.03%
2023/12/07	0	0.00	1	134.00	135.00	-1	3,092	-0.03%
2023/12/06	2	137.50	0	0.00	136.00	2	3,046	0.07%
2023/12/05	3	136.83	2	137.00	135.50	1	3,037	0.03%
2023/12/04	0	0.00	4	138.00	137.50	-4	2,976	-0.13%
2023/12/01	2	140.50	4	140.25	139.50	-2	2,929	-0.07%
2023/11/30	6	138.00	2	138.00	138.00	4	2,840	0.14%
2023/11/29	1	135.00	2	135.50	136.00	-1	2,739	-0.04%
2023/11/28	4	132.75	1	134.00	132.50	3	2,664	0.11%
2023/11/27	7	138.21	9	136.33	133.50	-2	2,531	-0.08%
2023/11/24	1	137.00	3	138.83	136.50	-2	2,387	-0.08%
2023/11/22	4	131.13	3	133.33	133.50	1	2,096	0.05%
2023/11/21	1	132.50	4	132.75	132.50	-3	2,064	-0.15%
2023/11/20	0	0.00	2	129.75	131.00	-2	2,017	-0.10%
2023/11/17	0	0.00	1	129.00	129.50	-1	1,997	-0.05%
2023/11/16	3	128.17	0	0.00	128.00	3	1,978	0.15%
2023/11/15	3	129.17	0	0.00	128.50	3	1,973	0.15%
2023/11/14	7	129.50	3	130.17	130.00	4	1,941	0.21%
2023/11/13	3	131.00	5	130.40	128.50	-2	1,908	-0.10%
2023/11/10	0	0.00	1	127.00	127.00	-1	1,789	-0.06%
2023/11/09	1	126.00	0	0.00	129.00	1	1,763	0.06%
2023/11/07	9	129.06	5.2	129.04	130.00	3.8	1,712	0.22%
2023/11/06	2	128.75	13	126.19	128.00	-11	1,633	-0.67%
2023/11/01	0	0.00	2	115.75	115.50	-2	1,514	-0.13%
2023/10/26	3	120.50	3	119.00	117.50	0	1,550	0.00%
2023/10/25	10	122.00	9	122.72	122.50	1	1,527	0.07%
2023/10/20	3	121.50	0	0.00	120.00	3	1,498	0.20%
2023/10/18	1	117.50	0	0.00	116.00	1	1,470	0.07%
2023/10/13	0	0.00	1	118.00	118.00	-1	1,554	-0.06%
2023/10/06	1	112.00	1	112.00	112.00	0	1,719	0.00%
2023/10/02	1	117.00	1	116.00	115.50	0	1,943	0.00%
2023/09/27	1	118.00	0	0.00	118.00	1	2,224	0.04%
2023/09/21	3	106.67	0	0.00	106.00	3	2,758	0.11%
2023/09/07	2	116.00	0	0.00	115.50	2	3,711	0.05%
2023/09/06	1	117.50	0	0.00	116.00	1	4,172	0.02%
2023/08/25	0	0.00	4	111.50	111.00	-4	4,937	-0.08%
2023/08/22	0	0.00	1	111.00	110.50	-1	4,959	-0.02%
2023/08/17	1	111.00	0	0.00	112.00	1	4,932	0.02%
2023/08/14	0	0.00	0.1	109.00	109.00	-0.1	4,897	0.00%
2023/08/10	0	0.00	6.4	113.97	113.00	-6.4	4,851	-0.13%
2023/08/08	1	118.00	0	0.00	116.00	1	4,820	0.02%
2023/08/02	1	123.00	0	0.00	120.50	1	4,776	0.02%
2023/08/01	1	123.50	0	0.00	123.50	1	4,750	0.02%
2023/07/31	0.1	126.50	1	126.00	125.00	-0.9	4,721	-0.02%
2023/07/28	0	127.50	0.3	129.00	128.50	-0.3	4,688	-0.01%
2023/07/27	0.1	126.50	0	0.00	127.00	0.1	4,669	0.00%
2023/07/26	0.1	127.50	0	0.00	125.50	0.1	4,655	0.00%
2023/07/25	12.2	129.43	0	0.00	129.00	12.2	4,639	0.26%
2023/07/24	2	125.50	7	126.07	126.50	-5	4,607	-0.11%
2023/07/21	2	128.00	1	129.50	129.50	1	4,566	0.02%
2023/07/19	0	0.00	2.3	135.61	134.00	-2.3	4,475	-0.05%
2023/07/18	1	133.50	4	133.88	132.50	-3	4,433	-0.07%
2023/07/17	2	134.50	1	135.50	134.00	1	4,399	0.02%
2023/07/14	2	137.50	0	0.00	138.00	2	4,358	0.05%
2023/07/13	4	139.50	23	138.70	134.50	-19	4,332	-0.44%
2023/07/12	0	134.50	6	136.25	137.00	-6	4,253	-0.14%
2023/07/11	23	135.78	0	0.00	133.50	23	4,175	0.55%
2023/07/10	3	135.33	1	135.50	136.00	2	4,119	0.05%
2023/07/07	11	134.41	10	133.00	134.00	1	4,061	0.02%
2023/07/06	3	135.83	7	136.50	135.00	-4	3,973	-0.10%
2023/07/05	13.1	143.72	11	143.64	140.00	2.1	3,862	0.05%
2023/07/04	3	142.33	26.1	144.34	144.50	-23.1	3,576	-0.64%
2023/07/03	1	130.50	4	130.88	131.50	-3	3,173	-0.09%
2023/06/30	1	124.50	0	0.00	128.50	1	3,046	0.03%
2023/06/29	2	126.50	0	0.00	126.00	2	3,017	0.07%
2023/06/28	1	130.00	1	130.50	126.50	0	3,009	0.00%
2023/06/27	3	125.00	0	0.00	126.50	3	2,960	0.10%
2023/06/26	0	0.00	0.4	125.00	124.50	-0.4	2,867	-0.01%
2023/06/21	0	0.00	3	124.33	123.00	-3	2,813	-0.11%
2023/06/20	1	127.50	2	128.25	126.50	-1	2,776	-0.04%
2023/06/19	2	128.50	0	0.00	129.00	2	2,744	0.07%
2023/06/16	2	128.25	4	128.13	127.00	-2	2,673	-0.07%
2023/06/15	4	133.50	1	134.00	130.00	3	2,616	0.11%
2023/06/14	5	129.90	4	129.88	129.00	1	2,456	0.04%
2023/06/13	4	129.03	6	129.00	130.00	-2.1	2,372	-0.09%
2023/06/12	30.1	134.37	12.2	134.48	128.00	17.9	2,139	0.84%
2023/06/09	13	125.23	20	123.73	128.00	-7	1,682	-0.42%
2023/06/08	13.1	118.15	11	117.36	116.50	2.1	1,425	0.15%
2023/06/07	6	109.17	5	110.70	113.00	1	1,147	0.09%
2023/06/06	1	107.00	1	107.50	107.00	0	1,034	0.00%
2023/05/26	2	105.25	0	0.00	104.50	2	1,146	0.17%
2023/05/16	1	99.20	0	0.00	99.10	1	1,243	0.08%
2023/05/11	1	96.50	0	0.00	95.90	1	1,373	0.07%
2023/04/26	1	96.50	0	0.00	98.80	1	1,599	0.06%
2023/04/25	1	101.50	0	0.00	97.80	1	1,649	0.06%
2023/04/21	2	105.75	0	0.00	102.00	2	1,639	0.12%
2023/04/20	6	105.58	0	0.00	105.00	6	1,658	0.36%
2023/04/19	5	108.00	0	0.00	107.50	5	1,685	0.30%
2023/04/18	2	111.00	1	111.50	110.50	1	1,686	0.06%
2023/04/17	0	0.00	2	110.00	110.00	-2	1,643	-0.12%
2023/04/13	8	107.00	8	106.50	106.50	0	1,613	0.00%
2023/04/12	8	108.00	8	107.00	107.00	0	1,616	0.00%
2023/03/23	1	110.00	2.4	110.07	110.00	-1.4	1,629	-0.08%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/17	1	106.50	1	107.00	106.50	0	1,619	0.00%
2023/03/16	1	106.00	0	0.00	105.00	1	1,624	0.06%
2023/03/13	1	105.00	0	0.00	107.00	1	1,736	0.06%
2023/03/10	1	110.00	0	0.00	110.00	1	1,747	0.06%
2023/03/09	0	0.00	2	111.00	111.50	-2	1,840	-0.11%
2023/03/08	12.4	111.89	15	110.10	111.50	-2.7	1,820	-0.15%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/03	1	104.00	0	0.00	103.00	1	1,724	0.06%
2023/02/22	2	101.75	0	0.00	101.50	2	1,922	0.10%
2023/02/17	2	103.25	0	0.00	104.00	2	2,329	0.09%
2023/02/15	1	103.50	0	0.00	104.00	1	2,338	0.04%
2023/02/10	4	109.63	0	0.00	107.00	4	2,416	0.17%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	0	0.00	8	107.06	107.00	-8	2,345	-0.34%
2023/02/03	1	109.00	0	0.00	107.50	1	2,350	0.04%
2023/01/30	2	106.00	1	107.00	106.00	1	2,325	0.04%
2023/01/16	1	103.50	0	0.00	103.50	1	2,261	0.04%
2023/01/13	1	102.50	2	106.00	101.50	-1	2,252	-0.04%
2023/01/12	0.1	101.50	0	0.00	101.00	0.1	2,200	0.00%
2023/01/11	2	103.25	0	0.00	102.50	2	2,206	0.09%
2023/01/10	2	105.50	0	0.00	104.50	2	2,203	0.09%
2023/01/09	2	104.00	0	0.00	104.00	2	2,182	0.09%
2023/01/06	5	101.00	6	101.83	102.00	-1	2,163	-0.05%
2023/01/04	2	98.30	0	0.00	98.50	2	2,200	0.09%
2022/12/30	0	0.00	10	98.45	96.30	-10	2,255	-0.44%
2022/12/29	10	96.43	0	0.00	96.30	10	2,280	0.44%
2022/12/26	1	98.80	1	98.50	98.50	0	2,486	0.00%
2022/12/20	1	102.50	0	0.00	100.50	1	2,752	0.04%
2022/12/15	1	104.50	3	105.50	105.00	-2	2,812	-0.07%
2022/12/09	0	0.00	0.4	105.00	105.00	-0.4	2,796	-0.01%
2022/12/07	1	106.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	0	0.00	0.6	108.00	106.50	-0.6	2,754	-0.02%
2022/12/05	3	110.83	0	0.00	111.00	3	2,723	0.11%
2022/12/02	0	0.00	1	107.50	108.50	-1	2,658	-0.04%
2022/12/01	0	0.00	2	108.50	106.00	-2	2,630	-0.08%
2022/11/23	0	0.00	2	104.00	104.00	-2	2,530	-0.08%
2022/11/22	2	104.00	0	0.00	105.00	2	2,489	0.08%
2022/11/17	4	106.25	0	0.00	107.00	4	2,423	0.17%
2022/11/16	10	108.84	13	109.38	108.00	-3	2,381	-0.13%
2022/11/15	3	107.83	1	108.50	109.50	2	2,254	0.09%
2022/11/14	1	98.40	1	99.70	99.70	0	2,158	0.00%
2022/11/11	1	100.00	0	0.00	97.80	1	2,164	0.05%
2022/11/08	1	92.60	0	0.00	92.40	1	2,124	0.05%
2022/10/31	0	0.00	2	94.60	95.70	-2	2,495	-0.08%
2022/10/21	2	90.20	2	91.10	89.60	0	2,560	0.00%
2022/10/12	10	91.00	10	92.10	90.60	0	2,837	0.00%
2022/10/05	4	95.80	0	0.00	94.20	4	3,049	0.13%
2022/10/04	1	91.20	1	93.30	93.80	0	3,038	0.00%
2022/10/03	3	93.07	6	91.93	91.00	-3	3,013	-0.10%
2022/09/30	2	95.40	3	95.17	96.00	-1	3,088	-0.03%
2022/09/28	0.1	100.00	0	0.00	97.20	0.1	3,202	0.00%
2022/09/23	1	117.50	0	0.00	113.00	1	3,130	0.03%
2022/09/21	1	121.00	0	0.00	120.50	1	3,151	0.03%
2022/09/20	0	0.00	1	121.50	121.50	-1	3,169	-0.03%
2022/09/16	0	0.00	3	123.00	122.00	-3	3,253	-0.09%
2022/09/15	1	125.50	1	126.50	123.50	0	3,306	0.00%
2022/09/08	2	120.25	2	121.00	124.50	0	3,512	0.00%
2022/09/06	1	121.00	0	0.00	119.50	1	3,601	0.03%
2022/09/05	0	0.00	1	127.50	122.00	-1	3,648	-0.03%
2022/09/02	0	0.00	1	127.50	128.50	-1	3,656	-0.03%
2022/08/31	2.1	131.26	0	0.00	131.50	2.1	3,663	0.06%
2022/08/26	0	0.00	1	131.00	128.00	-1	3,795	-0.03%
2022/08/22	3	131.33	2	130.75	128.50	1	4,022	0.02%
2022/08/19	9	126.00	4	126.38	129.50	5	3,998	0.13%
2022/08/15	0	0.00	1	124.00	124.50	-1	4,055	-0.02%
2022/08/10	2	120.50	0	0.00	120.50	2	4,137	0.05%
2022/08/09	1	125.00	5	127.20	125.00	-4	4,121	-0.10%
2022/08/08	0	0.00	1	130.00	130.00	-1	4,069	-0.02%
2022/08/05	1	130.50	2	129.75	129.50	-1	4,038	-0.02%
2022/08/01	1	127.50	0	0.00	127.00	1	3,991	0.03%
2022/07/29	0	0.00	1	128.50	129.00	-1	4,034	-0.02%
2022/07/27	3	127.33	0	0.00	128.50	3	4,109	0.07%
2022/07/26	0	0.00	1	128.50	127.50	-1	4,362	-0.02%
2022/07/22	0	0.00	1	126.50	125.00	-1	4,576	-0.02%
2022/07/18	2	124.00	2	124.50	124.50	0	4,884	0.00%
2022/07/15	1	122.00	2	120.50	122.00	-1	5,046	-0.02%
2022/07/14	0	0.00	1	114.50	114.00	-1	4,993	-0.02%
2022/07/13	1	111.00	2	109.50	108.00	-1	5,079	-0.02%
2022/07/12	1	107.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	1	111.50	0	0.00	112.50	1	5,095	0.02%
2022/07/08	1	107.00	1	111.00	111.00	0	5,042	0.00%
2022/07/07	3	106.50	9	106.28	111.00	-6	4,893	-0.12%
2022/07/06	3	114.00	0	0.00	111.50	3	4,678	0.06%
2022/07/05	0.1	120.00	0	0.00	123.50	0.1	4,631	0.00%
2022/07/04	0	0.00	1	122.00	121.50	-1	4,591	-0.02%
2022/07/01	2	124.00	2	124.00	122.00	0	4,577	0.00%
2022/06/29	2	132.50	2	132.00	134.50	0	4,539	0.00%
2022/06/28	2	132.25	2	131.50	132.50	0	4,668	0.00%
2022/06/21	1	120.00	1	121.50	124.50	0	4,556	0.00%
2022/06/17	1	128.50	0	0.00	129.50	1	4,437	0.02%
2022/06/16	2	135.50	0	0.00	131.50	2	4,399	0.05%
2022/06/15	2	140.50	1	137.50	137.00	1	4,351	0.02%
2022/06/14	1	142.00	1	144.00	145.00	0	4,309	0.00%
2022/06/10	1	148.00	0	0.00	148.50	1	4,214	0.02%
2022/06/08	1	146.00	2	145.25	146.00	-1	4,161	-0.02%
2022/06/07	1	145.00	4	146.25	147.00	-3	4,144	-0.07%
2022/06/06	1	147.00	1	149.50	147.00	0	4,107	0.00%
2022/06/02	1	146.50	2	146.50	146.00	-1	4,008	-0.02%
2022/05/31	5	149.90	2	149.25	147.00	3	3,922	0.08%
2022/05/30	1	146.50	1	146.00	146.00	0	3,782	0.00%
2022/05/26	8	140.81	6	139.50	140.50	2	3,679	0.05%
2022/05/24	2	141.50	1	141.50	138.00	1	3,663	0.03%
2022/05/20	5	144.10	9	143.50	144.00	-4	3,542	-0.11%
2022/05/19	8	140.25	10	141.55	144.00	-2	3,476	-0.06%
2022/05/17	1	140.50	6	139.00	140.00	-5	3,358	-0.15%
2022/05/16	3	137.00	4	138.88	135.00	-1	3,322	-0.03%
2022/05/13	0	0.00	1	136.50	135.50	-1	3,295	-0.03%
2022/05/12	9	135.11	6	134.25	132.50	3	3,276	0.09%
2022/05/11	1	135.00	2	137.50	137.00	-1	3,252	-0.03%
2022/05/09	5	132.00	5	132.10	133.00	0	3,173	0.00%
2022/05/06	0	0.00	2	134.50	134.50	-2	3,131	-0.06%
2022/05/04	1	133.50	2	135.00	135.00	-1	3,024	-0.03%
2022/05/03	15	142.47	14	139.57	137.00	1	2,958	0.03%
2022/04/29	5	138.00	7	138.50	138.00	-2	2,675	-0.07%
2022/04/28	3	136.83	2	137.25	135.50	1	2,587	0.04%
2022/04/27	6	128.50	5	130.50	136.00	1	2,398	0.04%
2022/04/26	11	138.50	13	137.46	131.50	-2	2,301	-0.09%
2022/04/25	8	136.63	7	136.86	137.00	1	2,148	0.05%
2022/04/22	1	140.00	8	138.13	138.00	-7	2,052	-0.34%
2022/04/21	2	137.50	6	137.64	138.00	-4	1,943	-0.21%
2022/04/20	3	131.50	0	0.00	130.50	3	1,676	0.18%
2022/04/19	7	132.57	8	131.63	126.50	-1	1,602	-0.06%
2022/04/18	5	129.50	16	128.69	130.00	-11	1,483	-0.74%
2022/04/14	0	0.00	1	121.00	122.00	-1	1,419	-0.07%
2022/04/11	3	120.50	2	118.50	119.50	1	1,793	0.06%
2022/04/08	1	123.00	0	0.00	123.00	1	1,832	0.05%
2022/04/01	1	127.00	0	0.00	128.50	1	2,004	0.05%
2022/03/31	6	132.50	2	130.25	130.50	4	1,990	0.20%
2022/03/30	3	128.17	7	128.50	130.50	-4	1,826	-0.22%
2022/03/22	0	0.00	1	121.00	121.00	-1	1,754	-0.06%
2022/03/21	1	122.00	1	121.00	121.50	0	1,754	0.00%
2022/03/15	0	0.00	4	118.00	118.00	-4	1,772	-0.23%
2022/03/08	2	116.50	0	0.00	116.50	2	1,968	0.10%
2022/03/03	0	0.00	2	122.50	122.50	-2	2,013	-0.10%
2022/02/24	1	118.00	0	0.00	118.00	1	2,053	0.05%
2022/02/22	4	121.38	0	0.00	120.00	4	2,086	0.19%
2022/02/21	5	122.20	3	122.33	122.50	2	2,091	0.10%
2022/02/18	6	121.33	5	124.50	124.50	1	2,107	0.05%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/01/21	0	0.00	7	132.43	131.00	-7	2,843	-0.25%
2022/01/20	1	132.00	0	0.00	135.00	1	2,851	0.04%
2022/01/14	0	0.00	1	139.00	136.00	-1	2,897	-0.03%
2022/01/13	1	137.00	0	0.00	136.50	1	2,916	0.03%
2022/01/12	1	136.50	1	137.50	137.50	0	2,969	0.00%
2022/01/11	3	137.17	1	136.50	136.50	2	3,074	0.07%
2022/01/10	1	137.00	2	139.50	139.50	-1	3,363	-0.03%
2022/01/07	2	139.00	1	141.50	138.00	1	3,428	0.03%
2022/01/06	8	140.81	6	140.58	141.50	2	3,396	0.06%
2022/01/05	1	143.00	6	143.58	143.00	-5	3,378	-0.15%
2022/01/04	12	147.67	4	148.63	146.00	8	3,327	0.24%
2022/01/03	1	145.50	0	0.00	143.00	1	3,050	0.03%
2021/12/29	2	143.25	1	141.50	145.00	1	2,999	0.03%
2021/12/28	0	0.00	2	144.50	143.00	-2	2,959	-0.07%
2021/12/24	1	137.50	0	0.00	137.50	1	2,893	0.03%
2021/12/17	0	0.00	1	137.00	137.00	-1	2,960	-0.03%
2021/12/14	1	136.50	0.1	137.50	136.50	0.9	2,979	0.03%
2021/12/10	1	141.00	0	0.00	140.50	1	2,997	0.03%
2021/12/08	1	143.00	0	0.00	142.00	1	3,038	0.03%
2021/12/07	1	142.00	1	142.50	142.00	0	3,038	0.00%
2021/12/06	1	145.00	1	146.00	144.00	0	3,028	0.00%
2021/12/03	3	145.00	22	144.11	144.50	-19	3,015	-0.63%
2021/12/02	1	143.00	1.4	142.13	143.00	-0.4	2,974	-0.01%
2021/12/01	20	140.88	1	141.50	142.00	19	2,961	0.64%
2021/11/30	1	138.00	0	0.00	138.00	1	2,964	0.03%
2021/11/26	3	134.50	0	0.00	134.50	3	3,064	0.10%
2021/11/25	1	138.00	2	138.00	138.00	-1	3,102	-0.03%
2021/11/23	2	140.00	0	0.00	138.00	2	3,137	0.06%
2021/11/22	1	141.00	0	0.00	141.00	1	3,221	0.03%
2021/11/19	1	143.50	1	145.00	143.00	0	3,264	0.00%
2021/11/18	5	143.20	0	0.00	142.00	5	3,258	0.15%
2021/11/15	0	0.00	1	144.50	144.50	-1	3,283	-0.03%
2021/11/12	1	143.50	3	143.00	143.50	-2	3,317	-0.06%
2021/11/11	1	143.00	9	141.89	142.00	-8	3,340	-0.24%
2021/11/10	3	146.17	11	147.41	147.50	-8	3,484	-0.23%
2021/11/09	18	146.78	4	147.00	146.50	14	3,652	0.38%
2021/11/08	1	138.50	0	0.00	138.00	1	3,417	0.03%
2021/11/04	1	134.00	2	134.25	136.50	-1	3,454	-0.03%
2021/11/02	2	140.50	1	140.00	136.50	1	3,486	0.03%
2021/11/01	0	0.00	24	135.63	139.00	-24	3,422	-0.70%
2021/10/27	20	135.23	1	135.50	136.00	19	3,456	0.55%
2021/10/26	1	136.50	0	0.00	133.00	1	3,480	0.03%
2021/10/22	4	134.75	1	135.50	134.50	3	3,615	0.08%
2021/10/21	1	138.00	1	137.00	134.00	0	3,638	0.00%
2021/10/19	3	136.67	3	137.50	137.50	0	3,661	0.00%
2021/10/18	11	135.09	9	135.11	134.50	2	3,648	0.05%
2021/10/15	0	0.00	5	131.00	131.00	-5	3,585	-0.14%
2021/10/13	0	0.00	1	119.00	119.00	-1	3,706	-0.03%
2021/10/12	1	121.50	0	0.00	121.00	1	3,828	0.03%
2021/10/07	0	0.00	8	126.00	125.50	-8	4,392	-0.18%
2021/10/06	2	119.75	0	0.00	119.50	2	4,680	0.04%
2021/10/05	0	0.00	1	123.50	124.00	-1	5,048	-0.02%
2021/10/04	2.1	119.10	0	0.00	119.00	2.1	5,076	0.04%
2021/10/01	4	122.88	1	122.50	121.50	3	5,188	0.06%
2021/09/29	4	125.75	11	128.64	124.50	-7	5,297	-0.13%
2021/09/28	1	131.50	0	0.00	131.50	1	5,324	0.02%
2021/09/24	0	0.00	5	135.50	136.50	-5	5,473	-0.09%
2021/09/22	1	133.50	1	133.50	133.50	0	5,632	0.00%
2021/09/17	0	0.00	2	135.50	136.00	-2	5,678	-0.04%
2021/09/16	2	133.25	0	0.00	132.00	2	5,795	0.03%
2021/09/15	1	135.00	1	135.50	133.50	0	5,867	0.00%
2021/09/13	14	139.07	1	140.00	138.50	13	6,083	0.21%
2021/09/10	3	142.50	1	144.00	144.50	2	6,200	0.03%
2021/09/09	1.1	139.55	2	138.25	141.00	-0.9	6,439	-0.01%
2021/09/08	0	0.00	7	138.57	137.50	-7	6,568	-0.11%
2021/09/07	5.3	143.02	2	143.50	141.50	3.3	6,608	0.05%
2021/09/06	1	150.00	0	0.00	145.50	1	6,826	0.01%
2021/09/03	1	146.50	1	150.50	148.50	0	7,138	0.00%
2021/09/02	5	149.40	1	146.50	147.50	4	7,195	0.06%
2021/09/01	3	149.33	1	149.00	152.00	2	7,157	0.03%
2021/08/31	1	144.00	1	144.00	145.00	0	7,103	0.00%
2021/08/26	5	149.50	3	150.33	145.00	2	7,202	0.03%
2021/08/25	2	142.25	4	142.50	145.00	-2	7,326	-0.03%
2021/08/24	1	138.00	1	142.00	137.00	0	7,323	0.00%
2021/08/23	0	0.00	1	140.00	140.00	-1	7,362	-0.01%
2021/08/20	1	135.00	1	136.50	136.00	0	7,413	0.00%
2021/08/19	2	137.75	0	0.00	135.50	2	7,484	0.03%
2021/08/18	1	129.50	1	130.50	142.00	0	7,595	0.00%
2021/08/16	0	0.00	4	133.25	134.50	-4	7,963	-0.05%
2021/08/13	9	144.50	10	143.00	143.00	-1	7,790	-0.01%
2021/08/11	8	157.81	1	156.50	156.00	7	7,576	0.09%
2021/08/10	0	0.00	1	158.00	163.00	-1	7,581	-0.01%
2021/08/09	4	163.13	4	162.13	162.00	0	7,659	0.00%
2021/08/06	2	166.00	1	165.50	165.50	1	7,759	0.01%
2021/08/05	1	168.00	2	168.50	168.00	-1	7,924	-0.01%
2021/08/04	1	172.00	0	0.00	168.50	1	8,069	0.01%
2021/08/02	2	173.00	0.5	170.19	172.00	1.5	8,146	0.02%
2021/07/30	2.2	169.95	2	168.50	168.00	0.2	8,183	0.00%
2021/07/29	6	168.75	3	169.17	171.50	3	8,221	0.04%
2021/07/28	4	161.51	3	163.50	163.50	1	8,249	0.01%
2021/07/27	8	173.44	4	170.50	170.50	4	8,269	0.05%
2021/07/26	2.1	175.24	4	173.88	175.00	-1.9	8,304	-0.02%
2021/07/23	5.3	171.00	8	171.63	172.50	-2.7	8,256	-0.03%
2021/07/22	3	171.00	4	169.75	168.00	-1	8,207	-0.01%
2021/07/21	10.1	166.29	15	168.27	167.50	-4.9	8,146	-0.06%
2021/07/20	0	0.00	4	177.38	175.00	-4	7,935	-0.05%
2021/07/19	4	180.00	1	181.00	179.00	3	7,871	0.04%
2021/07/16	7	184.57	4.1	183.65	184.50	2.9	7,815	0.04%
2021/07/15	22	189.95	21.2	189.22	188.00	0.8	7,706	0.01%
2021/07/14	6	185.42	3	185.83	183.00	3	7,431	0.04%
2021/07/13	8.1	184.62	2	182.75	180.00	6.1	7,207	0.08%
2021/07/12	11	179.91	12.2	180.98	186.00	-1.2	6,948	-0.02%
2021/07/09	1	173.00	0	0.00	170.50	1	6,644	0.02%
2021/07/08	3	175.00	5	176.60	173.00	-2	6,766	-0.03%
2021/07/07	5	172.30	5	173.40	172.00	0	6,750	0.00%
2021/07/06	0	0.00	1	168.00	168.00	-1	6,792	-0.01%
2021/07/05	2	172.99	1	171.50	172.00	1	6,838	0.02%
2021/07/02	2	165.50	4.1	169.10	168.50	-2.1	6,829	-0.03%
2021/07/01	3	166.50	3	167.33	164.00	0	6,840	0.00%
2021/06/30	1	168.00	3	169.00	169.00	-2	6,861	-0.03%
2021/06/29	6	169.42	2	169.75	168.50	4	6,940	0.06%
2021/06/28	1	175.00	0	0.00	173.00	1	7,134	0.01%
2021/06/25	5	177.70	12	178.88	174.00	-7	7,129	-0.10%
2021/06/23	3	174.00	5	176.20	175.00	-2	7,014	-0.03%
2021/06/22	3	169.67	2	173.25	170.50	1	6,885	0.01%
2021/06/21	3	173.67	11	173.95	171.50	-8	6,832	-0.12%
2021/06/18	1	176.50	7.1	178.23	177.00	-6.1	6,705	-0.09%
2021/06/17	2	173.25	0	0.00	174.50	2	6,484	0.03%
2021/06/16	0.1	169.50	3	169.83	169.50	-2.9	6,390	-0.05%
2021/06/15	26	174.27	14	173.00	172.00	12	6,359	0.19%
2021/06/11	10.1	166.76	22	165.91	167.00	-11.9	6,218	-0.19%
2021/06/10	5	157.30	5.4	158.60	160.00	-0.4	5,943	-0.01%
2021/06/07	1	149.50	3	150.50	154.00	-2	5,999	-0.03%
2021/06/04	2	153.75	1	154.50	151.50	1	5,961	0.02%
2021/06/03	3	155.00	25	154.00	157.00	-22	5,978	-0.37%
2021/06/02	7	162.29	93	161.99	157.50	-86	5,940	-1.45%
2021/06/01	8	154.38	8	153.38	155.00	0	5,765	0.00%
2021/05/31	5	152.40	3	152.17	152.50	2	5,804	0.03%
2021/05/28	6	152.83	7	154.43	154.00	-1	5,953	-0.02%
2021/05/27	12	149.42	0.5	152.00	149.00	11.5	5,968	0.19%
2021/05/26	15	150.73	3	151.83	150.00	12	5,931	0.20%
2021/05/25	70	148.02	35	149.37	146.50	35	5,877	0.60%
2021/05/24	17.5	133.04	4	140.88	143.50	13.5	5,725	0.24%
2021/05/21	0	0.00	2	129.75	130.50	-2	5,541	-0.04%
2021/05/19	3	126.83	1	127.00	127.50	2	5,799	0.03%
2021/05/18	5	129.20	4.2	128.48	131.00	0.8	5,877	0.01%
2021/05/17	5	121.20	1	124.00	123.50	4	5,961	0.07%
2021/05/14	1.1	126.14	2	135.00	127.00	-0.9	6,002	-0.01%
2021/05/13	0	0.00	8	126.88	132.00	-8	6,118	-0.13%
2021/05/12	4	127.50	9	125.33	122.00	-5	6,583	-0.08%
2021/05/11	3	136.50	0	0.00	135.00	3	6,563	0.05%
2021/05/07	1	150.50	6	149.67	151.50	-5	6,828	-0.07%
2021/05/06	18.5	145.34	15	141.50	142.50	3.5	7,030	0.05%
2021/05/05	3	146.67	3	147.67	145.00	0	7,264	0.00%
2021/05/04	10	137.90	13.8	144.16	139.50	-3.8	8,261	-0.05%
2021/05/03	8.6	148.68	3	149.17	146.00	5.6	8,256	0.07%
2021/04/29	2	157.00	0	0.00	156.00	2	8,413	0.02%
2021/04/28	2	159.00	0	0.00	158.00	2	8,642	0.02%
2021/04/27	5	160.20	16	158.06	159.50	-11	8,883	-0.12%
2021/04/26	8	158.50	2	158.50	158.50	6	9,122	0.07%
2021/04/23	5	157.70	5	158.40	159.50	0	9,430	0.00%
2021/04/22	15	159.03	4	158.88	156.00	11	9,853	0.11%
2021/04/21	0	0.00	1	160.50	159.50	-1	10,035	-0.01%
2021/04/20	2.1	161.76	1	161.50	162.00	1.1	10,308	0.01%
2021/04/19	0	0.00	5	159.00	158.00	-5	10,647	-0.05%
2021/04/16	9	161.72	7	161.50	161.00	2	11,002	0.02%
2021/04/15	4	161.50	0	161.00	164.50	4	11,521	0.03%
2021/04/14	5.2	161.78	3	162.00	159.00	2.2	12,043	0.02%
2021/04/13	7	165.29	1.2	168.91	164.50	5.9	12,703	0.05%
2021/04/12	14	169.71	3	170.17	168.00	11	12,875	0.09%
2021/04/09	6	175.83	6	177.50	175.00	0	13,056	0.00%
2021/04/08	6	178.42	0	0.00	178.50	6	13,451	0.04%
2021/04/07	5	180.50	1	180.00	179.50	4	13,495	0.03%
2021/04/06	6	178.08	0	0.00	176.00	6	13,482	0.04%
2021/04/01	3	178.51	0	0.00	179.00	3	13,519	0.02%
2021/03/31	12	180.33	24	180.15	181.00	-12	13,493	-0.09%
2021/03/30	0	0.00	6.1	175.48	173.50	-6.1	13,352	-0.05%
2021/03/29	12.1	173.18	9	173.39	172.50	3.1	13,563	0.02%
2021/03/26	1	168.50	6.1	172.08	173.00	-5.1	13,815	-0.04%
2021/03/25	0	0.00	3	167.50	166.50	-3	14,068	-0.02%
2021/03/24	3	167.50	0	0.00	167.00	3	14,155	0.02%
2021/03/23	4	171.63	4	170.63	170.00	0	14,331	0.00%
2021/03/22	3	172.00	0	0.00	171.00	3	14,591	0.02%
2021/03/19	14	173.64	7	175.50	174.50	7	15,058	0.05%
2021/03/18	1	173.50	0	0.00	174.50	1	15,457	0.01%
2021/03/17	5.2	174.60	6.5	175.69	173.00	-1.3	16,019	-0.01%
2021/03/16	4.1	172.41	1	173.00	172.00	3.1	16,435	0.02%
2021/03/15	2	174.50	1	173.50	173.00	1	17,301	0.01%
2021/03/12	0	0.00	1	176.00	174.00	-1	18,042	-0.01%
2021/03/11	1	173.50	8	173.69	174.50	-7	18,240	-0.04%
2021/03/10	7	170.07	1	171.00	168.00	6	18,435	0.03%
2021/03/09	3.2	168.86	3	169.00	169.50	0.2	18,692	0.00%
2021/03/08	2	168.00	1.1	170.38	166.50	1	18,842	0.01%
2021/03/05	1.1	170.62	0	0.00	170.00	1.1	18,948	0.01%
2021/03/04	5	173.00	3	173.83	173.00	2	19,169	0.01%
2021/03/03	11.2	169.78	27	168.22	177.50	-15.9	19,401	-0.08%
2021/03/02	13	171.27	15	171.23	166.50	-2	19,411	-0.01%
2021/02/26	0	0.00	1.3	172.85	173.00	-1.3	19,843	-0.01%
2021/02/25	6	177.83	5	179.90	175.00	1	20,021	0.00%
2021/02/24	1.1	178.73	3	180.50	177.00	-1.9	20,393	-0.01%
2021/02/23	6.1	177.94	11	178.45	178.50	-4.9	20,736	-0.02%
2021/02/22	3.1	181.89	0	0.00	181.50	3.1	21,242	0.01%
2021/02/19	1.1	182.18	9	183.27	183.50	-7.9	21,752	-0.04%
2021/02/18	24	178.77	1	178.50	179.00	23	22,257	0.10%
2021/02/17	11	180.64	11	180.18	181.00	0	22,991	0.00%
2021/02/05	6	175.50	6	175.58	174.50	0	23,351	0.00%
2021/02/04	51.1	172.78	20	173.55	174.00	31.1	23,961	0.13%
2021/02/03	35.4	180.02	38.1	180.01	178.00	-2.8	24,408	-0.01%
2021/02/02	3	192.33	2	192.00	192.50	1	24,549	0.00%
2021/02/01	7	180.29	7	183.36	191.00	0	25,135	0.00%
2021/01/29	11.1	192.94	8	187.31	185.50	3	25,467	0.01%
2021/01/28	7.2	193.70	1	196.50	192.00	6.2	25,635	0.02%
2021/01/27	19	205.97	21	205.07	203.00	-2	25,941	-0.01%
2021/01/26	49.4	209.89	47	210.51	203.00	2.4	26,040	0.01%
2021/01/25	1	200.00	5	200.10	200.00	-4	24,975	-0.02%
2021/01/22	6	202.33	5	203.40	203.00	1	24,898	0.00%
2021/01/21	5	200.00	1	201.00	203.00	4	24,715	0.02%
2021/01/20	31	197.47	25	198.78	195.00	6	24,517	0.02%
2021/01/19	1.3	204.77	18	202.06	204.00	-16.7	24,299	-0.07%
2021/01/18	13	197.88	11	193.41	202.50	2	24,131	0.01%
2021/01/15	9	202.06	15.1	202.29	193.00	-6.1	23,970	-0.03%
2021/01/14	22	202.86	9.1	202.79	199.00	12.9	23,591	0.05%
2021/01/13	9.1	201.78	7.1	203.65	202.00	2	23,410	0.01%
2021/01/12	10	204.65	7.4	204.26	199.50	2.6	23,156	0.01%
2021/01/11	12	202.21	10	202.70	205.50	2	22,830	0.01%
2021/01/08	28	203.05	26	198.44	196.00	2	22,519	0.01%
2021/01/07	18	201.14	18	202.03	203.00	0	22,024	0.00%
2021/01/06	35.2	193.55	161	196.31	193.00	-125.8	21,470	-0.59%	大賣/鉅額交易
2021/01/05	11	190.64	49	192.86	188.00	-38	20,708	-0.18%
2021/01/04	6	186.92	67	187.44	187.50	-61	20,524	-0.30%
2020/12/31	47	184.27	25	184.12	183.50	22	20,324	0.11%
2020/12/30	1.1	175.57	6.1	174.16	176.50	-5.1	19,893	-0.03%
2020/12/29	0	0.00	6	172.17	171.50	-6	19,833	-0.03%
2020/12/28	3.1	172.52	3.1	173.81	172.00	0	19,785	0.00%
2020/12/25	0	0.00	1	171.50	169.00	-1	19,703	-0.01%
2020/12/24	35	171.74	12	170.83	170.00	23	19,653	0.12%
2020/12/23	10.2	172.60	8	171.88	173.50	2.2	19,578	0.01%
2020/12/22	40.2	170.14	28	168.00	167.50	12.2	19,489	0.06%
2020/12/21	22	164.95	24	166.56	164.00	-2	19,295	-0.01%
2020/12/18	5	172.20	4	172.88	171.50	1	19,108	0.01%
2020/12/17	7	172.57	4	174.00	175.00	3	19,345	0.02%
2020/12/16	37	175.03	16	175.25	171.50	21	19,198	0.11%
2020/12/15	77	171.46	26	173.31	171.00	51	18,978	0.27%
2020/12/14	57	177.06	17	180.00	176.00	40	18,544	0.22%
2020/12/11	47	193.52	122.1	195.12	188.00	-75.1	18,244	-0.41%	大賣/
2020/12/10	15	204.73	21	205.69	208.50	-6	17,953	-0.03%
2020/12/09	43.1	204.43	28	204.71	204.00	15.1	17,732	0.09%
2020/12/08	13	191.88	12	192.29	199.00	1	16,902	0.01%
2020/12/07	1	178.50	2	180.00	181.00	-1	16,210	-0.01%
2020/12/04	26	178.31	1	181.00	176.50	25	16,011	0.16%
2020/12/03	46	181.98	4	178.25	185.00	42	15,856	0.26%
2020/12/02	2	180.50	1	177.50	177.00	1	15,706	0.01%
2020/12/01	2	179.25	4	180.50	180.50	-2	15,636	-0.01%
2020/11/30	12	179.08	8	179.38	179.50	4	15,668	0.03%
2020/11/27	8	174.38	9.2	175.07	177.00	-1.2	15,781	-0.01%
2020/11/26	2	177.75	22	180.82	179.50	-20	15,633	-0.13%
2020/11/25	8	183.13	93	177.95	179.00	-85	15,522	-0.55%
2020/11/24	10	189.20	9	188.72	185.00	1	15,127	0.01%
2020/11/23	17	187.35	16	187.53	190.00	1	15,109	0.01%
2020/11/20	27	190.37	26	188.83	187.00	1	15,053	0.01%
2020/11/19	35	189.89	28	188.43	189.50	7	14,903	0.05%
2020/11/18	22	185.82	23	185.22	186.50	-1	14,501	-0.01%
2020/11/17	47	185.65	36	185.00	179.50	11	14,192	0.08%
2020/11/16	57	182.61	57	181.99	190.00	0	13,878	0.00%
2020/11/13	55	170.95	58	169.19	175.00	-3	13,259	-0.02%
2020/11/12	29	169.17	33	169.08	170.00	-4	12,977	-0.03%
2020/11/11	25	167.56	45.2	164.63	171.00	-20.2	12,355	-0.16%
2020/11/10	24	158.02	18	158.33	160.00	6	11,944	0.05%
2020/11/09	108	151.30	24	152.04	156.50	84	11,295	0.74%	大買/
2020/11/06	19	141.61	21	141.52	142.50	-2	10,799	-0.02%
2020/11/05	6	135.33	59	134.53	136.50	-53	10,591	-0.50%
2020/11/04	95	130.34	36	130.63	135.00	59	10,510	0.56%
2020/11/03	60	127.62	21	125.64	127.00	39	10,071	0.39%
2020/11/02	2	118.00	2	119.50	119.50	0	9,829	0.00%
2020/10/30	2	119.75	0	0.00	120.00	2	9,998	0.02%
2020/10/29	2	118.00	1	121.00	121.00	1	10,137	0.01%
2020/10/28	4	121.38	3	122.17	120.50	1	10,289	0.01%
2020/10/27	1	121.50	1	124.00	124.00	0	10,407	0.00%
2020/10/26	12	123.79	14	125.86	122.50	-2	10,636	-0.02%
2020/10/23	14	124.25	16	123.38	124.50	-2	10,925	-0.02%
2020/10/22	3	120.83	2	119.75	121.00	1	11,681	0.01%
2020/10/21	2	118.25	1	120.00	117.00	1	12,242	0.01%
2020/10/20	0.1	118.00	0	0.00	117.50	0.1	12,615	0.00%
2020/10/19	1	118.50	6	118.75	118.50	-5	12,784	-0.04%
2020/10/16	3	118.67	0	0.00	118.50	3	13,006	0.02%
2020/10/15	10	123.00	11	123.82	123.00	-1	13,396	-0.01%
2020/10/14	10	122.50	0	0.00	122.50	10	13,720	0.07%
2020/10/13	1	122.50	1	122.50	123.50	0	14,190	0.00%
2020/10/12	4	123.25	4	123.13	121.50	0	14,629	0.00%
2020/10/08	4	122.00	4	121.88	121.00	0	15,305	0.00%
2020/10/07	0.1	119.50	10	117.00	118.00	-9.9	15,940	-0.06%
2020/10/06	10	118.00	1	118.00	117.00	9	16,476	0.05%
2020/10/05	0.1	118.00	0	0.00	116.50	0.1	17,141	0.00%
2020/09/30	1	116.00	1	114.00	117.00	0	17,743	0.00%
2020/09/29	1	114.00	0	0.00	113.50	1	18,154	0.01%
2020/09/28	3	113.00	1	113.00	114.00	2	18,800	0.01%
2020/09/25	18	113.11	33	111.33	110.50	-15	19,141	-0.08%
2020/09/24	16	115.38	9	115.61	115.00	7	19,447	0.04%
2020/09/23	6	117.67	8	117.31	119.50	-2	20,036	-0.01%
2020/09/22	27	119.96	13	119.15	118.00	14	20,364	0.07%
2020/09/21	0	0.00	1	125.50	125.50	-1	20,809	0.00%
2020/09/17	3	128.00	9	127.22	127.00	-6	22,528	-0.03%
2020/09/16	4	131.00	5	130.20	128.00	-1	23,416	0.00%
2020/09/15	10	131.15	11	132.27	129.50	-1	23,469	0.00%
2020/09/14	17	130.71	4	129.13	131.50	13	23,225	0.06%
2020/09/11	4	125.25	5	125.80	125.50	-1	23,024	0.00%
2020/09/10	2.2	126.64	2	126.50	125.00	0.2	22,969	0.00%
2020/09/09	1	124.50	9	126.00	126.50	-8	22,944	-0.03%
2020/09/08	9	124.78	12	125.46	126.00	-3	22,944	-0.01%
2020/09/07	3	124.50	2	125.50	124.00	1	22,954	0.00%
2020/09/04	8.1	125.11	6	126.83	129.00	2.1	22,976	0.01%
2020/09/03	16	128.94	4	129.13	127.50	12	22,886	0.05%
2020/09/02	8.1	128.51	4	128.75	129.00	4.1	22,798	0.02%
2020/09/01	11	125.45	18	124.56	125.50	-7	22,541	-0.03%
2020/08/31	5	124.10	3	122.83	123.50	2	22,476	0.01%
2020/08/28	10	121.85	18	121.14	123.00	-8	22,550	-0.04%
2020/08/27	13	121.62	23	122.70	121.50	-10	22,530	-0.04%
2020/08/26	21	122.02	58	121.46	122.00	-37	22,493	-0.16%
2020/08/25	11	114.86	15	115.80	118.00	-4	22,183	-0.02%
2020/08/24	6	110.08	6	110.00	112.00	0	21,931	0.00%
2020/08/21	21	108.26	14	107.82	110.00	7	21,832	0.03%
2020/08/20	21	105.74	80	105.78	102.00	-59	21,572	-0.27%
2020/08/19	29	115.84	26	114.21	112.50	3	21,309	0.01%
2020/08/18	62	118.11	59	118.43	118.00	3	21,142	0.01%
2020/08/17	13	123.12	3	124.50	122.00	10	20,998	0.05%
2020/08/14	2	119.50	4	122.63	126.00	-2	21,133	-0.01%
2020/08/13	22	122.23	10	125.00	120.50	12	20,947	0.06%
2020/08/12	27	124.31	23	124.50	123.50	4	20,939	0.02%
2020/08/11	90	130.91	23	130.15	127.50	67	20,872	0.32%
2020/08/10	8	128.63	10	129.50	128.00	-2	20,869	-0.01%
2020/08/07	23	127.91	19	129.76	126.50	4	20,790	0.02%
2020/08/06	24	128.60	18	129.50	128.50	6	20,802	0.03%
2020/08/05	37	128.24	16	129.22	127.00	21	20,761	0.10%
2020/08/04	15	127.93	16	128.03	128.00	-1	20,817	0.00%
2020/08/03	21	126.02	30	127.03	125.00	-9	20,802	-0.04%
2020/07/31	20	124.50	37	123.51	126.00	-17	20,709	-0.08%
2020/07/30	28	125.07	35	125.49	123.00	-7	20,683	-0.03%
2020/07/29	59	121.75	51	120.20	125.00	8	20,576	0.04%
2020/07/28	211	128.87	280	123.60	119.00	-69	20,433	-0.34%	大買/大賣/
2020/07/27	55	128.75	59	128.40	130.00	-4	19,670	-0.02%
2020/07/24	70	125.05	63	126.33	122.00	7	19,162	0.04%
2020/07/23	27	125.98	22	127.25	125.50	5	18,906	0.03%
2020/07/22	46	126.11	24	126.27	128.00	22	18,943	0.12%
2020/07/21	61	126.30	69	126.80	126.50	-8	18,718	-0.04%
2020/07/20	22	119.00	35	119.39	120.50	-13	18,387	-0.07%
2020/07/17	45	123.43	47	121.26	121.50	-2	18,135	-0.01%
2020/07/16	57	125.09	61	125.92	128.00	-4	17,773	-0.02%
2020/07/15	159	130.90	64	128.88	125.00	95	17,379	0.55%	大買/
2020/07/14	31	139.84	30	139.23	136.50	1	16,998	0.01%
2020/07/13	11	135.91	20	135.65	140.50	-9	16,475	-0.05%
2020/07/10	33	134.85	21	133.00	128.00	12	16,084	0.07%
2020/07/09	34	138.25	19	138.66	138.00	15	15,491	0.10%
2020/07/08	18	133.19	16	133.22	133.00	2	14,981	0.01%
2020/07/07	24	126.85	24	127.38	129.50	0	14,728	0.00%
2020/07/06	21	120.57	24.1	123.04	123.00	-3.1	14,173	-0.02%
2020/07/03	21	122.48	12	121.42	119.50	9	13,982	0.06%
2020/07/02	38.1	123.81	38	125.25	125.00	0.1	13,554	0.00%
2020/07/01	10	116.65	14	116.39	116.00	-4	12,873	-0.03%
2020/06/30	12	115.38	12	115.13	112.00	0	12,431	0.00%
2020/06/29	42	111.83	35	114.17	115.00	7	11,637	0.06%
2020/06/24	22	101.80	35	103.99	105.50	-13	10,716	-0.12%
2020/06/23	15	93.15	31	94.02	96.10	-16	9,831	-0.16%
2020/06/22	5	85.18	3	86.37	87.40	2	8,916	0.02%
2020/06/19	1	83.60	2	84.35	84.00	-1	8,763	-0.01%
2020/06/18	1	84.30	10	82.19	84.40	-9	8,698	-0.10%
2020/06/17	0	0.00	3	81.47	81.30	-3	8,622	-0.03%
2020/06/16	3	81.10	7	82.04	82.30	-4	8,616	-0.05%
2020/06/15	1	80.40	0	0.00	79.80	1	8,564	0.01%
2020/06/12	3	78.90	3	80.07	81.50	0	8,550	0.00%
2020/06/11	7	83.41	2	85.00	81.60	5	8,523	0.06%
2020/06/10	2	86.00	3	86.33	86.10	-1	8,428	-0.01%
2020/06/09	5	85.84	5	86.64	86.00	0	8,424	0.00%
2020/06/08	10	87.72	1	87.60	86.80	9	8,733	0.10%
2020/06/05	1	87.20	1	87.60	86.80	0	8,930	0.00%
2020/06/04	2	87.70	1	86.60	86.50	1	9,056	0.01%
2020/06/03	0	0.00	2	86.00	85.90	-2	9,109	-0.02%
2020/06/02	5	86.38	2	87.05	84.00	3	9,114	0.03%
2020/06/01	2	84.15	2	83.35	85.20	0	9,265	0.00%
2020/05/28	1	83.90	0	0.00	81.50	1	9,550	0.01%
2020/05/27	2	85.00	0	0.00	84.00	2	9,539	0.02%
2020/05/26	0	0.00	4	85.23	84.50	-4	9,532	-0.04%
2020/05/25	2	82.20	7	83.20	83.40	-5	9,439	-0.05%
2020/05/22	5	82.58	3	82.87	81.90	2	9,445	0.02%
2020/05/21	10	83.00	12	82.95	84.50	-2	9,372	-0.02%
2020/05/20	2	78.70	0	0.00	78.20	2	9,126	0.02%
2020/05/19	26	78.86	25	79.25	77.70	1	9,054	0.01%
2020/05/18	4	80.68	6	80.25	79.10	-2	8,949	-0.02%
2020/05/15	7	82.33	17	83.78	83.50	-10	8,879	-0.11%
2020/05/14	3	85.93	8	85.66	85.20	-5	8,911	-0.06%
2020/05/13	8	87.90	26	87.42	88.40	-18	9,000	-0.20%
2020/05/12	9	87.34	1	86.10	86.10	8	9,134	0.09%
2020/05/11	11	87.08	11	87.28	87.30	0	9,661	0.00%
2020/05/08	2	85.00	9	85.18	84.80	-7	9,777	-0.07%
2020/05/07	1	83.80	1	83.50	83.70	0	9,807	0.00%
2020/05/06	4	82.33	6	82.57	81.70	-2	9,836	-0.02%
2020/05/05	7	83.87	13	83.86	83.50	-6	9,946	-0.06%
2020/05/04	15	85.07	7	84.46	85.00	8	9,910	0.08%
2020/04/30	26	82.87	27	83.05	82.70	-1	9,851	-0.01%
2020/04/29	10	82.71	2	83.30	81.90	8	9,859	0.08%
2020/04/28	3	82.07	5	82.68	82.00	-2	9,997	-0.02%
2020/04/27	6	80.47	12	81.44	83.00	-6	9,876	-0.06%
2020/04/24	1	78.40	5	78.14	77.70	-4	9,790	-0.04%
2020/04/23	3	77.33	10	78.27	78.10	-7	10,157	-0.07%
2020/04/22	5	73.02	9	75.28	76.80	-4	10,429	-0.04%
2020/04/21	9	76.59	14	75.74	75.00	-5	10,445	-0.05%
2020/04/20	3	78.10	6	78.30	78.60	-3	10,568	-0.03%
2020/04/17	12	78.77	30	79.66	79.40	-18	10,565	-0.17%
2020/04/16	45	76.84	13	76.74	78.00	32	10,358	0.31%
2020/04/15	7	74.41	8	74.40	74.70	-1	10,145	-0.01%
2020/04/14	2	73.15	20	73.22	73.60	-18	9,967	-0.18%
2020/04/13	8	72.66	9	72.47	72.10	-1	9,871	-0.01%
2020/04/10	7	73.34	9	73.47	74.50	-2	9,748	-0.02%
2020/04/09	7	71.21	4	71.78	71.20	3	9,553	0.03%
2020/04/08	7	71.04	3	71.03	73.30	4	9,411	0.04%
2020/04/07	17	67.82	0	0.00	69.00	17	9,184	0.19%
2020/04/06	4	62.50	0	0.00	62.80	4	9,159	0.04%
2020/03/31	1	58.00	0	0.00	59.00	1	9,188	0.01%
2020/03/26	8	56.35	0	0.00	58.50	8	9,843	0.08%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/24	0	0.00	3	50.23	50.30	-3	10,400	-0.03%
2020/03/23	1	44.60	0	0.00	45.80	1	10,540	0.01%
2020/03/20	1	45.90	1	47.10	48.55	0	10,709	0.00%
2020/03/18	8	50.56	0	0.00	49.05	8	11,755	0.07%
2020/03/17	7	54.71	0	0.00	54.50	7	12,081	0.06%
2020/03/16	2	60.25	0	0.00	59.90	2	12,017	0.02%
2020/03/13	10	66.50	2	66.50	66.50	8	11,967	0.07%
2020/03/12	8	74.43	18	75.51	73.80	-10	11,995	-0.08%
2020/03/11	14	87.42	5	85.96	82.00	9	11,586	0.08%
2020/03/10	2	86.20	0	0.00	88.90	2	11,269	0.02%
2020/03/09	1	87.00	0	0.00	85.40	1	11,052	0.01%
2020/03/05	7	92.34	6	93.27	94.40	1	10,694	0.01%
2020/03/04	13	90.99	13	91.07	90.50	0	10,369	0.00%
2020/03/03	1	93.50	0	0.00	93.30	1	10,123	0.01%
2020/03/02	1	87.90	0	0.00	88.00	1	10,366	0.01%
2020/02/27	1	88.50	1	88.40	88.90	0	10,608	0.00%
2020/02/26	4	91.50	2	91.60	91.00	2	10,801	0.02%
2020/02/25	11	92.34	0	0.00	92.80	11	11,563	0.10%
2020/02/21	0	0.00	1	90.50	90.70	-1	12,145	-0.01%
2020/02/20	0	0.00	1	90.80	90.50	-1	12,200	-0.01%
2020/02/17	13	93.02	12	94.54	90.30	1	12,367	0.01%
2020/02/14	10	92.43	8	93.23	92.90	2	12,039	0.02%
2020/02/13	7	94.17	7	94.29	92.20	0	11,828	0.00%
2020/02/12	79	92.94	79	93.75	93.90	0	11,698	0.00%
2020/02/11	71	88.40	74	90.11	90.30	-3	11,126	-0.03%
2020/02/10	7	79.67	8	80.93	82.10	-1	10,831	-0.01%
2020/02/07	5	82.86	2	83.60	81.50	3	10,693	0.03%
2020/02/06	28	82.55	15	84.10	84.50	13	10,615	0.12%
2020/02/05	0	0.00	1	80.00	79.10	-1	10,467	-0.01%
2020/02/04	33	79.26	28	79.96	80.20	5	10,441	0.05%
2020/02/03	0	0.00	2	72.90	74.70	-2	10,361	-0.02%
2020/01/31	2	79.70	0	0.00	78.60	2	10,724	0.02%
2020/01/20	16	89.96	16	90.59	89.60	0	11,261	0.00%
2020/01/17	15	89.31	17	90.09	90.00	-2	11,488	-0.02%
2020/01/16	3	85.87	11	85.79	87.20	-8	11,434	-0.07%
2020/01/15	5	83.40	0	0.00	83.50	5	11,303	0.04%
2020/01/14	0	0.00	3	82.23	84.60	-3	11,542	-0.03%
2020/01/13	14	80.42	13	81.22	80.60	1	11,503	0.01%
2020/01/10	30	81.94	25	80.50	80.30	5	11,529	0.04%
2020/01/07	0	0.00	4	75.50	76.30	-4	11,372	-0.04%
2020/01/06	0	0.00	5	78.40	77.70	-5	11,420	-0.04%
2020/01/03	1	79.20	0	0.00	79.20	1	11,433	0.01%
2020/01/02	0	0.00	2	80.70	80.00	-2	11,458	-0.02%
2019/12/31	1	80.00	0	0.00	80.50	1	11,465	0.01%
2019/12/30	0	0.00	4	81.90	80.00	-4	11,489	-0.03%
2019/12/27	4	80.80	0	0.00	81.00	4	11,507	0.03%
2019/12/25	19	81.54	20	82.27	77.80	-1	11,476	-0.01%
2019/12/24	2	79.00	10	79.64	80.50	-8	11,212	-0.07%
2019/12/23	2	78.00	3	77.87	77.70	-1	11,084	-0.01%
2019/12/20	17	80.00	6	80.70	78.80	11	10,936	0.10%
2019/12/19	5	84.70	7	84.19	83.00	-2	10,824	-0.02%
2019/12/18	6	82.58	2	82.40	83.00	4	10,621	0.04%
2019/12/17	18	82.82	14	82.82	82.80	4	10,511	0.04%
2019/12/16	2	83.20	5	81.98	83.50	-3	10,491	-0.03%
2019/12/13	23	81.52	21	81.31	79.40	2	10,099	0.02%
2019/12/12	46	77.28	47	79.48	79.70	-1	9,473	-0.01%
2019/12/11	0	0.00	3	70.70	72.50	-3	9,150	-0.03%
2019/12/10	2	70.75	0	0.00	71.30	2	9,143	0.02%
2019/12/09	0	0.00	1	69.20	71.50	-1	9,189	-0.01%
2019/12/06	1	67.70	1	67.70	67.70	0	9,155	0.00%
2019/12/05	0	0.00	1	68.30	67.40	-1	9,199	-0.01%
2019/12/04	1	66.10	1	67.40	67.40	0	9,452	0.00%
2019/12/02	0	0.00	2	64.80	64.80	-2	9,657	-0.02%
2019/11/29	0	0.00	2	65.80	66.00	-2	9,701	-0.02%
2019/11/27	12	67.54	14	67.27	66.20	-2	9,792	-0.02%
2019/11/26	15	70.50	14	69.66	69.90	1	9,471	0.01%
2019/11/25	26	70.57	30	71.27	70.30	-4	9,255	-0.04%
2019/11/22	62	71.20	59	71.77	71.00	3	9,023	0.03%
2019/11/21	8	67.20	8.1	67.35	70.00	-0.1	8,275	0.00%
2019/11/20	7	64.11	4	63.60	63.70	3	7,756	0.04%
2019/11/19	2.1	64.30	0	0.00	64.10	2.1	7,777	0.03%
2019/11/18	0	0.00	3	64.30	63.50	-3	8,006	-0.04%
2019/11/15	5	63.98	0	0.00	64.00	5	8,002	0.06%
2019/11/14	3	61.90	3	62.70	64.30	0	7,985	0.00%
2019/11/12	0	0.00	4	61.75	63.60	-4	8,029	-0.05%
2019/11/11	5	60.72	1	60.80	60.90	4	8,044	0.05%
2019/11/08	0	0.00	6	66.78	67.00	-6	7,968	-0.08%
2019/11/07	3	65.73	1	64.20	64.20	2	7,975	0.03%
2019/11/06	0	0.00	3	67.20	65.90	-3	8,028	-0.04%
2019/11/05	1	67.00	1	68.00	66.60	0	8,016	0.00%
2019/11/04	3	66.27	1	66.80	67.00	2	8,031	0.02%
2019/11/01	0	0.00	1	65.00	65.70	-1	7,989	-0.01%
2019/10/30	3	64.17	3	64.53	65.30	0	7,902	0.00%
2019/10/29	15	62.63	14	61.89	62.50	1	7,459	0.01%
2019/10/28	23	61.10	33	62.05	62.50	-10	7,213	-0.14%
2019/10/25	12	58.26	31	58.42	58.40	-19	6,847	-0.28%
2019/10/24	9	55.17	11	56.03	57.10	-2	6,622	-0.03%
2019/10/23	4	54.18	5	53.78	53.20	-1	6,388	-0.02%
2019/10/22	1	51.80	0	0.00	53.40	1	6,493	0.02%
2019/10/18	1	48.90	3	48.62	48.75	-2	6,602	-0.03%
2019/10/15	2	46.85	0	0.00	46.70	2	6,832	0.03%
2019/10/14	5	46.06	0	0.00	45.85	5	6,886	0.07%
2019/09/24	12	50.94	12	49.39	49.20	0	7,972	0.00%
2019/09/23	0	0.00	14	50.85	51.60	-14	7,820	-0.18%
2019/09/20	12	49.78	1	49.70	49.65	11	7,658	0.14%
2019/09/19	5	49.88	6	49.85	49.75	-1	7,631	-0.01%
2019/09/17	1	49.05	1	49.50	48.20	0	7,429	0.00%
2019/09/16	1	49.25	1	49.65	49.15	0	7,406	0.00%
2019/09/11	8	49.25	4	49.43	48.90	4	7,347	0.05%
2019/09/10	0	0.00	8.2	48.50	48.70	-8.2	7,287	-0.11%
2019/09/09	0	0.00	2	49.93	49.55	-2	7,298	-0.03%
2019/09/06	7	50.30	6	50.90	49.60	1	7,253	0.01%
2019/09/05	0	0.00	3	49.65	49.10	-3	6,993	-0.04%
2019/09/04	6	49.24	7	49.59	49.00	-1	6,930	-0.01%
2019/09/03	0	0.00	1	48.60	48.15	-1	6,843	-0.01%
2019/09/02	3	47.77	1	48.05	47.80	2	6,790	0.03%
2019/08/30	6	48.06	7	47.86	48.10	-1	6,767	-0.01%
2019/08/29	1	46.80	0	0.00	46.95	1	6,653	0.02%
2019/08/28	19	47.06	19	46.88	46.50	0	6,616	0.00%
2019/08/27	6	46.32	6	46.23	45.75	0	6,507	0.00%
2019/08/26	1	46.30	0	0.00	45.25	1	6,483	0.02%
2019/08/23	1	47.75	0	0.00	47.10	1	6,419	0.02%
2019/08/22	0	0.00	2	49.60	48.20	-2	6,365	-0.03%
2019/08/21	38	48.79	36	49.49	49.50	2	6,219	0.03%
2019/08/20	1	47.50	2	47.45	46.70	-1	5,900	-0.02%
2019/08/16	7	46.70	2	46.83	46.15	5	5,768	0.09%
2019/08/15	9	48.64	0	0.00	49.10	9	5,559	0.16%
2019/08/14	1	48.80	0	0.00	47.70	1	5,492	0.02%
2019/08/12	0	0.00	2	49.00	48.90	-2	5,341	-0.04%
2019/08/08	1	45.10	1	47.80	47.85	0	5,247	0.00%
2019/08/07	0.1	45.40	2	44.20	44.30	-1.9	5,122	-0.04%
2019/08/06	0	0.00	2	43.98	45.05	-2	5,075	-0.04%
2019/08/05	0	0.00	1	47.35	46.35	-1	4,992	-0.02%
2019/08/02	3	46.70	0	0.00	46.50	3	4,936	0.06%
2019/08/01	0	0.00	10	48.25	48.25	-10	4,875	-0.21%
2019/07/31	2	48.00	0	0.00	49.00	2	4,831	0.04%
2019/07/30	1	47.45	4	47.40	47.50	-3	4,736	-0.06%
2019/07/29	0	0.00	10	49.80	49.50	-10	4,617	-0.22%
2019/07/26	21	51.65	0	0.00	51.00	21	4,519	0.46%
2019/07/25	6	50.97	5	50.68	51.50	1	4,353	0.02%
2019/07/24	22.1	50.84	12	50.96	51.50	10.1	4,223	0.24%
2019/07/23	10	49.38	6	49.37	48.05	4	3,858	0.10%
2019/07/22	4	46.88	4	47.35	48.95	0	3,506	0.00%
2019/07/19	5	44.29	5	44.21	44.50	0	3,149	0.00%
2019/07/18	0	0.00	1	42.35	41.95	-1	2,877	-0.03%
2019/07/17	2	44.00	0	0.00	43.25	2	2,829	0.07%
2019/07/15	5	42.75	5	43.05	43.65	0	2,741	0.00%
2019/07/12	6	44.96	13	44.43	43.10	-7	2,702	-0.26%
2019/07/09	6	41.07	8	41.29	40.40	-2	2,410	-0.08%
2019/07/08	0	0.00	1	42.00	41.30	-1	2,324	-0.04%
2019/07/05	8	41.88	5	41.54	42.40	3	2,310	0.13%
2019/07/04	8	40.23	2	40.23	40.30	6	2,161	0.28%
2019/07/03	0	0.00	2	37.68	39.30	-2	1,933	-0.10%
2019/07/01	1	35.45	2	35.33	35.20	-1	1,845	-0.05%
2019/06/27	0	0.00	2	34.10	33.80	-2	1,887	-0.11%
2019/06/26	2	33.45	0	0.00	33.70	2	1,907	0.10%
2019/06/20	0	0.00	1	34.45	34.55	-1	2,057	-0.05%
2019/06/19	0	0.00	1	34.40	34.40	-1	2,078	-0.05%
2019/06/17	1	34.60	3	35.43	34.85	-2	2,070	-0.10%
2019/06/14	0	0.00	1	34.05	33.80	-1	2,016	-0.05%
2019/06/12	0	0.00	3	34.37	34.30	-3	2,045	-0.15%
2019/06/11	5	34.08	7	34.44	34.00	-2	2,045	-0.10%
2019/06/10	0	0.00	2	32.50	32.45	-2	1,978	-0.10%
2019/06/06	2	31.85	0	0.00	31.65	2	1,978	0.10%
2019/06/05	1	31.50	0	0.00	31.55	1	1,972	0.05%
2019/06/04	1	31.50	0	0.00	31.40	1	1,980	0.05%
2019/06/03	0	0.00	2	32.10	32.05	-2	2,032	-0.10%
2019/05/31	2	32.80	0	0.00	32.55	2	2,041	0.10%
2019/05/29	2	32.50	0	0.00	32.60	2	2,041	0.10%
2019/05/23	1	31.60	0	0.00	31.50	1	2,102	0.05%
2019/05/21	0	0.00	1	33.20	33.90	-1	2,175	-0.05%
2019/05/20	0	0.00	1	33.20	33.45	-1	2,227	-0.04%
2019/05/17	2	34.00	0	0.00	33.95	2	2,285	0.09%
2019/05/15	2	36.00	0	0.00	36.15	2	2,541	0.08%
2019/05/13	1	35.60	1	35.70	35.00	0	2,659	0.00%
2019/05/10	3	35.78	0	0.00	35.60	3	2,744	0.11%
2019/05/09	1	37.40	2	37.68	36.10	-1	2,759	-0.04%
2019/05/08	0	0.00	3	37.80	37.75	-3	2,768	-0.11%
2019/05/07	1	39.10	0	0.00	38.50	1	2,814	0.04%
2019/05/02	1	39.00	0	0.00	39.80	1	3,565	0.03%
2019/04/29	0	0.00	1	39.35	39.30	-1	3,562	-0.03%
2019/04/26	3	40.68	0	0.00	40.75	3	3,544	0.08%
2019/04/24	0	0.00	1	43.00	42.05	-1	3,522	-0.03%
2019/04/23	2	42.35	0	0.00	42.50	2	3,508	0.06%
2019/04/22	10	43.30	10	42.60	43.30	0	3,497	0.00%
2019/04/19	10	41.80	15	42.10	41.80	-5	3,463	-0.14%
2019/04/18	6	42.33	8	42.46	41.40	-2	3,447	-0.06%
2019/04/17	12	44.16	14	43.76	43.60	-2	3,387	-0.06%
2019/04/16	7	43.16	1	44.10	43.30	6	3,329	0.18%
2019/04/15	9	43.65	0	0.00	44.00	9	3,260	0.28%
2019/04/11	0	0.00	13	42.20	41.20	-13	3,102	-0.42%
2019/04/10	0	0.00	10	42.00	41.90	-10	3,043	-0.33%
2019/04/02	2	41.93	4	41.20	41.45	-2	2,886	-0.07%
2019/04/01	4	41.18	0	0.00	40.95	4	2,858	0.14%
2019/03/27	3	41.50	4	41.25	41.60	-1	2,738	-0.04%
2019/03/25	2	39.60	2	39.50	38.95	0	2,649	0.00%
2019/03/22	2	40.00	1	39.55	40.50	1	2,641	0.04%
2019/03/07	1	38.65	1	37.95	38.00	0	2,872	0.00%
2019/03/06	1	40.10	0	0.00	40.05	1	2,892	0.03%
2019/02/27	0	0.00	3	39.80	40.00	-3	2,970	-0.10%
2019/02/25	13	40.90	0	0.00	40.75	13	3,017	0.43%
2019/02/22	2	41.40	0	0.00	40.75	2	3,024	0.07%
2019/02/19	1	42.10	0	0.00	41.40	1	2,963	0.03%
2019/02/18	0	0.00	22	41.18	41.10	-22	2,940	-0.75%
2019/02/15	8	43.03	17	42.36	42.00	-9	2,897	-0.31%
2019/02/14	3	42.60	3	43.63	43.25	0	2,836	0.00%
2019/02/13	4	40.11	1	41.25	41.10	3	2,698	0.11%
2019/02/12	0	0.00	2	39.75	39.55	-2	2,629	-0.08%
2019/02/11	2	39.60	3	39.10	39.80	-1	2,624	-0.04%
2019/01/30	8	38.00	0	0.00	38.00	8	2,563	0.31%
2019/01/28	2	38.50	3	38.48	38.20	-1	2,676	-0.04%
2019/01/25	12	38.62	0	0.00	38.10	12	2,673	0.45%
2019/01/24	34	38.15	23	37.72	38.30	11	2,630	0.42%
2019/01/23	4	35.64	5	35.95	37.00	-1	2,159	-0.05%
2019/01/21	0	0.00	1	33.80	33.50	-1	2,031	-0.05%
2019/01/15	1	32.45	0	0.00	32.05	1	2,188	0.05%
2019/01/10	2	33.60	0	0.00	33.60	2	2,281	0.09%
2019/01/02	1	34.25	0	0.00	33.75	1	2,641	0.04%
2018/12/26	1	33.80	1	34.20	33.60	0	2,819	0.00%
2018/12/24	0	0.00	1	34.95	34.90	-1	2,839	-0.04%
2018/12/20	1	34.35	10	34.20	33.95	-9	2,864	-0.31%
2018/12/18	2	35.20	0	0.00	35.15	2	2,888	0.07%
2018/12/17	1	36.20	0	0.00	36.20	1	2,898	0.03%
2018/12/14	0	0.00	1	37.20	36.90	-1	2,936	-0.03%
2018/12/13	0	0.00	1	37.50	37.55	-1	2,962	-0.03%
2018/12/12	10	37.05	0	0.00	37.10	10	2,975	0.34%
2018/12/11	1	35.80	0	0.00	36.00	1	2,989	0.03%
2018/12/10	0	0.00	1	35.80	36.05	-1	3,033	-0.03%
2018/12/06	2	36.63	4	37.16	36.50	-2	3,194	-0.06%
2018/12/05	1	38.70	4	38.53	38.65	-3	3,204	-0.09%
2018/12/04	1	40.75	3	39.92	40.00	-2	3,221	-0.06%
2018/12/03	5	40.16	17	40.21	40.80	-12	3,242	-0.37%
2018/11/30	14	37.88	0	0.00	38.00	14	3,177	0.44%
2018/11/29	3	37.67	2	37.65	36.50	1	3,152	0.03%
2018/11/26	2	34.30	0	0.00	34.30	2	3,164	0.06%
2018/11/16	0	0.00	6	34.75	34.10	-6	3,358	-0.18%
2018/11/13	1	33.50	0	0.00	35.30	1	3,790	0.03%
2018/11/12	2	36.30	0	0.00	35.55	2	3,909	0.05%
2018/11/06	13	37.28	16	36.27	34.85	-3	3,983	-0.08%
2018/11/05	1	37.50	0	0.00	37.35	1	3,980	0.03%
2018/11/01	0	0.00	1	35.20	34.80	-1	3,981	-0.03%
2018/10/29	4	32.90	0	0.00	32.00	4	4,148	0.10%
2018/10/26	6	33.45	0	0.00	32.35	6	4,163	0.14%
2018/10/25	15	33.45	16	32.65	32.30	-1	4,145	-0.02%
2018/10/24	2	34.95	0	0.00	35.35	2	4,114	0.05%
2018/10/23	1	35.00	0	0.00	34.90	1	4,101	0.02%
2018/10/22	1	36.10	3	36.10	36.05	-2	4,080	-0.05%
2018/10/19	0	0.00	2	33.30	34.25	-2	4,066	-0.05%
2018/10/17	1	36.80	0	0.00	35.50	1	4,051	0.02%
2018/10/16	0	0.00	1	35.15	35.50	-1	4,109	-0.02%
2018/10/15	2	34.13	3	34.70	34.50	-1	4,119	-0.02%
2018/10/12	3	32.45	0	0.00	32.35	3	4,089	0.07%
2018/10/11	1	31.35	0	0.00	31.35	1	4,057	0.02%
2018/10/09	4	36.08	3	35.97	34.80	1	4,030	0.02%
2018/10/08	1	40.10	1	38.70	37.85	0	4,021	0.00%
2018/10/05	1	39.75	2	42.50	39.80	-1	4,160	-0.02%
2018/10/03	1	45.50	0	0.00	44.60	1	4,111	0.02%
2018/10/02	11	45.68	11	45.70	45.60	0	4,132	0.00%
2018/10/01	1	44.90	3	45.63	46.15	-2	4,158	-0.05%
2018/09/26	1	46.30	2	46.05	45.40	-1	4,284	-0.02%
2018/09/25	2	45.00	2	44.80	46.30	0	4,307	0.00%
2018/09/21	2	44.03	0	0.00	44.50	2	4,321	0.05%
2018/09/20	0	0.00	2	43.58	43.30	-2	4,336	-0.05%
2018/09/19	1	45.85	0	0.00	45.00	1	4,340	0.02%
2018/09/18	1	44.90	1	46.10	44.85	0	4,366	0.00%
2018/09/17	1	46.80	1	46.50	46.95	0	4,410	0.00%
2018/09/14	6	46.00	0	0.00	47.90	6	4,438	0.14%
2018/09/11	1	46.80	1	47.15	46.90	0	4,497	0.00%
2018/09/05	10	52.30	10	51.54	51.40	0	4,910	0.00%
2018/08/30	0	0.00	1	50.80	50.50	-1	5,026	-0.02%
2018/08/24	8	46.51	7	47.00	47.05	1	5,223	0.02%
2018/08/23	12	46.45	16	46.53	47.60	-4	5,431	-0.07%
2018/08/22	8	46.66	3	47.08	46.95	5	5,505	0.09%
2018/08/21	1	46.40	1	44.60	46.50	0	5,605	0.00%
2018/08/20	2	46.00	4	48.25	44.60	-2	5,688	-0.04%
2018/08/17	2	50.10	0	0.00	49.20	2	5,577	0.04%
2018/08/13	8	55.68	0	0.00	55.90	8	6,524	0.12%
2018/08/10	1	59.30	2	58.45	58.20	-1	6,505	-0.02%
2018/08/09	2	61.55	1	61.20	61.00	1	6,484	0.02%
2018/08/07	2	61.10	4	60.63	60.60	-2	6,623	-0.03%
2018/08/06	4	56.35	2	55.85	59.20	2	6,601	0.03%
2018/08/03	0	0.00	1	60.10	60.10	-1	6,480	-0.02%
2018/08/02	2	60.15	2	59.80	59.80	0	6,568	0.00%
2018/08/01	14	60.20	10	60.00	60.30	4	6,598	0.06%
2018/07/30	0	0.00	1	58.10	57.70	-1	6,648	-0.02%
2018/07/23	0	0.00	1	57.60	58.20	-1	6,874	-0.01%
2018/07/20	1	64.50	1	65.20	63.40	0	6,858	0.00%
2018/07/19	0	0.00	2	64.00	63.00	-2	6,858	-0.03%
2018/07/18	5	63.06	1	63.00	62.80	4	6,915	0.06%
2018/07/17	1	63.60	1	63.90	62.80	0	6,945	0.00%
2018/07/16	2	63.30	3	63.40	63.00	-1	6,935	-0.01%
2018/07/13	3	64.10	7	62.53	63.80	-4	6,892	-0.06%
2018/07/12	2	59.10	2	59.80	59.80	0	6,751	0.00%
2018/07/11	2	57.70	0	0.00	58.10	2	6,782	0.03%
2018/07/10	1	57.00	0	0.00	57.50	1	6,794	0.01%
2018/07/09	0	0.00	1	54.90	55.20	-1	6,819	-0.01%
2018/07/06	2	54.50	1	56.30	54.30	1	6,863	0.01%
2018/07/04	2	58.95	4	59.10	58.60	-2	6,896	-0.03%
2018/07/02	1	61.20	0	0.00	61.00	1	6,962	0.01%
2018/06/29	4	60.03	4	60.23	60.80	0	6,971	0.00%
2018/06/28	1	58.00	0	0.00	58.00	1	6,950	0.01%
2018/06/27	3	60.20	0	0.00	58.80	3	6,970	0.04%
2018/06/25	1	60.90	3	60.63	60.90	-2	6,964	-0.03%
2018/06/22	3	63.40	3	63.70	63.00	0	7,101	0.00%
2018/06/21	2	64.75	2	65.10	65.30	0	7,276	0.00%
2018/06/20	4	62.53	6	62.58	64.10	-2	7,278	-0.03%
2018/06/19	14	65.31	2	64.45	64.30	12	7,169	0.17%
2018/06/15	7	72.73	2	72.30	71.40	5	6,933	0.07%
2018/06/13	0	0.00	30	70.63	69.20	-30	6,928	-0.43%
2018/06/07	1	74.40	5	74.54	72.90	-4	7,612	-0.05%
2018/06/06	1	72.90	1	73.80	73.00	0	7,774	0.00%
2018/06/05	1	73.90	3	72.93	72.10	-2	7,830	-0.03%
2018/06/04	43	72.61	6	72.33	72.70	37	7,807	0.47%
2018/06/01	4	70.60	2	71.40	70.10	2	7,751	0.03%
2018/05/31	6	74.33	5	74.86	70.90	1	7,704	0.01%
2018/05/30	6	73.10	61	73.61	73.00	-55	7,571	-0.73%
2018/05/29	7	76.67	8	76.33	74.90	-1	7,497	-0.01%
2018/05/28	5	75.58	7	75.41	75.10	-2	7,378	-0.03%
2018/05/25	3	74.40	4	74.70	73.20	-1	7,271	-0.01%
2018/05/24	2	74.55	11	74.21	73.80	-9	7,205	-0.12%
2018/05/23	27	71.15	2	71.75	70.70	25	7,078	0.35%
2018/05/22	27	72.28	25	71.91	72.20	2	7,194	0.03%
2018/05/21	0	0.00	11	68.15	69.40	-11	6,877	-0.16%
2018/05/18	3	63.67	2	64.90	63.10	1	6,979	0.01%
2018/05/17	8	66.68	8	67.05	65.30	0	6,951	0.00%
2018/05/16	34	66.82	0	0.00	66.40	34	7,154	0.48%
2018/05/15	4	64.58	5	65.06	67.00	-1	7,358	-0.01%
2018/05/14	4	62.63	2	63.65	63.40	2	7,452	0.03%
2018/05/11	0	0.00	3	62.77	62.30	-3	7,482	-0.04%
2018/05/10	2	63.50	5	64.02	64.50	-3	7,516	-0.04%
2018/05/09	12	62.12	11	63.05	61.90	1	7,592	0.01%
2018/05/07	10	62.90	10	61.80	62.90	0	7,823	0.00%
2018/05/04	13	61.58	12	60.92	61.50	1	7,886	0.01%
2018/05/03	10	59.50	10	59.70	59.50	0	7,912	0.00%
2018/05/02	2	59.80	1	60.00	60.40	1	8,047	0.01%
2018/04/30	15	55.59	14	56.14	57.90	1	8,141	0.01%
2018/04/27	2	55.00	3	53.83	54.90	-1	8,263	-0.01%
2018/04/26	1	54.20	3	57.10	53.70	-2	8,558	-0.02%
2018/04/25	2	54.75	2	56.50	57.10	0	8,678	0.00%
2018/04/24	2	56.70	2	56.30	56.00	0	8,806	0.00%
2018/04/23	5	60.58	3	60.20	59.20	2	9,012	0.02%
2018/04/20	0	0.00	2	61.40	62.10	-2	9,165	-0.02%
2018/04/18	2	61.50	0	0.00	61.20	2	9,643	0.02%
2018/04/12	1	62.40	0	0.00	62.40	1	10,774	0.01%
2018/04/11	3	61.20	1	61.00	61.10	2	10,948	0.02%
2018/04/09	0	0.00	4	63.48	62.70	-4	11,366	-0.04%
2018/04/03	2	63.40	4	63.68	64.10	-2	11,541	-0.02%
2018/04/02	0	0.00	2	67.25	66.30	-2	11,640	-0.02%
2018/03/31	0	0.00	10	66.50	66.20	-10	11,838	-0.08%
2018/03/29	0	0.00	1	67.00	67.00	-1	12,188	-0.01%
2018/03/28	0	0.00	15	67.00	66.20	-15	12,285	-0.12%
2018/03/27	0	0.00	3	72.60	68.40	-3	12,524	-0.02%
2018/03/26	11	69.02	11	69.09	70.60	0	12,551	0.00%
2018/03/23	0	0.00	1	63.10	65.70	-1	12,542	-0.01%
2018/03/22	1	67.00	0	0.00	66.10	1	12,725	0.01%
2018/03/21	30	67.80	0	0.00	67.80	30	12,931	0.23%
2018/03/20	8	67.10	9	66.87	67.20	-1	13,239	-0.01%
2018/03/19	6	70.60	0	0.00	69.00	6	13,717	0.04%
2018/03/16	6	70.33	9	70.50	70.30	-3	13,950	-0.02%
2018/03/15	10	71.27	30	70.74	71.20	-20	14,241	-0.14%
2018/03/14	8	67.89	1	67.50	68.90	7	14,539	0.05%
2018/03/13	16	67.74	11	68.32	68.00	5	14,988	0.03%
2018/03/12	2	63.20	7	64.46	65.60	-5	15,185	-0.03%
2018/03/09	2	59.75	10	59.97	59.70	-8	15,259	-0.05%
2018/03/08	2	59.00	15	59.00	58.40	-13	15,516	-0.08%
2018/03/07	0	0.00	1	58.40	58.00	-1	15,768	-0.01%
2018/03/06	11	58.07	0	0.00	58.00	11	16,338	0.07%
2018/03/05	2	58.25	0	0.00	56.80	2	16,639	0.01%
2018/03/02	0	0.00	1	57.00	58.20	-1	17,129	-0.01%
2018/03/01	6	57.25	0	0.00	57.50	6	17,425	0.03%
2018/02/26	11	57.27	3	57.33	56.90	8	17,987	0.04%
2018/02/23	1	58.80	14	59.21	58.70	-13	18,280	-0.07%
2018/02/22	5	55.18	3	56.13	56.80	2	18,695	0.01%
2018/02/21	2	53.80	12	54.38	53.40	-10	18,942	-0.05%
2018/02/12	17	53.03	13	53.60	51.60	4	19,135	0.02%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	11	64.35	20	62.83	63.60	-9	19,581	-0.05%
2018/02/07	32	68.13	3	68.30	64.50	29	19,761	0.15%
2018/02/06	4	67.73	3	69.20	67.60	1	19,925	0.01%
2018/02/05	2	75.10	22	74.82	75.10	-20	19,735	-0.10%
2018/02/02	20	77.73	2	77.80	78.00	18	19,966	0.09%
2018/02/01	11	78.30	2	78.30	77.50	9	20,568	0.04%
2018/01/31	5	76.82	0	0.00	77.50	5	21,135	0.02%
2018/01/30	1	77.60	4	77.18	75.60	-3	21,137	-0.01%
2018/01/29	1	76.50	0	0.00	76.00	1	21,218	0.00%
2018/01/25	23	76.61	53	75.10	75.00	-30	21,192	-0.14%
2018/01/24	13	75.02	6	75.75	77.30	7	21,410	0.03%
2018/01/23	13	75.98	5	76.66	75.50	8	21,282	0.04%
2018/01/22	30	76.97	10	76.76	76.00	20	21,229	0.09%
2018/01/19	10	79.60	23	80.57	79.60	-13	21,023	-0.06%
2018/01/18	2	80.35	3	78.90	78.70	-1	20,894	0.00%
2018/01/17	19	78.39	18	79.24	78.70	1	20,796	0.00%
2018/01/16	17	78.52	17	79.62	78.30	0	20,598	0.00%
2018/01/15	4	76.40	31	77.55	80.10	-27	20,533	-0.13%
2018/01/12	22	73.55	2	73.10	73.50	20	20,312	0.10%
2018/01/11	4	73.73	45	72.82	72.70	-41	20,526	-0.20%
2018/01/10	24	71.64	13	72.75	71.00	11	20,382	0.05%
2018/01/09	36	77.50	7	74.47	73.60	29	20,314	0.14%
2018/01/08	17	82.13	1	85.50	80.80	16	19,997	0.08%
2018/01/05	25	84.06	29	84.68	84.30	-4	20,234	-0.02%
2018/01/04	6	83.22	11	83.42	83.70	-5	20,093	-0.02%
2018/01/03	3	81.67	4	81.40	80.70	-1	19,829	-0.01%
2018/01/02	9	80.52	4	79.75	79.90	5	19,745	0.03%