精材 (3374)-群益金鼎-市府券商分點個股進出

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
179.0
漲跌
▼5.5
漲幅
-2.98%
成交量
10,556張
產業
上櫃半導體類股
1098人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府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
2024/06/21	6.1	179.84	11.1	179.41	179.00	-5	4,732	-0.11%
2024/06/20	5.1	179.28	11.2	182.23	184.50	-6.1	4,569	-0.13%
2024/06/19	8.2	168.84	3	176.67	168.00	5.2	4,287	0.12%
2024/06/18	25.2	178.82	11	178.77	180.00	14.2	4,035	0.35%
2024/06/17	40	175.25	16	178.38	174.00	24	3,810	0.63%
2024/06/14	45	174.58	60	175.09	175.50	-15	3,415	-0.44%
2024/06/13	11	168.32	22	167.25	173.00	-11	2,861	-0.38%
2024/06/12	19	156.58	25	155.14	157.50	-6	2,443	-0.25%
2024/06/11	8	145.81	11.7	143.54	146.50	-3.7	1,922	-0.19%
2024/06/07	0	0.00	3	135.00	135.00	-3	1,493	-0.20%
2024/06/06	0.7	130.46	0	0.00	130.50	0.7	1,389	0.05%
2024/06/04	1	130.00	0	0.00	130.50	1	1,413	0.07%
2024/05/31	19	133.61	2	134.50	127.50	17	1,400	1.21%
2024/05/29	0	0.00	1	130.00	128.50	-1	1,272	-0.08%
2024/05/28	4	127.38	4	129.63	129.00	0	1,245	0.00%
2024/05/02	0	0.00	0	117.50	116.50	0	2,043	0.00%
2024/04/26	0	0.00	1	115.50	117.00	-1	2,129	-0.05%
2024/04/24	0	0.00	3	115.00	115.50	-3	2,205	-0.14%
2024/04/18	0	0.00	9	116.00	117.50	-9	2,195	-0.41%
2024/04/15	1	121.50	0	0.00	121.50	1	2,174	0.05%
2024/04/11	1	125.50	0	0.00	125.50	1	2,166	0.05%
2024/04/08	0	0.00	1	128.00	127.00	-1	2,133	-0.05%
2024/04/02	0	0.00	1	128.50	127.50	-1	2,130	-0.05%
2024/04/01	0	0.00	2	125.00	124.50	-2	2,121	-0.09%
2024/03/29	0	0.00	1	124.00	124.00	-1	2,127	-0.05%
2024/03/27	1	123.50	0	0.00	124.00	1	2,137	0.05%
2024/03/26	1	125.00	0	0.00	124.50	1	2,136	0.05%
2024/03/25	1	128.00	1	128.50	127.50	0	2,153	0.00%
2024/03/22	1	128.50	2	130.50	128.50	-1	2,159	-0.05%
2024/03/18	0	0.00	0.4	125.50	126.50	-0.4	2,216	-0.02%
2024/03/15	1	123.50	0	0.00	123.50	1	2,250	0.04%
2024/03/13	1	127.50	0	0.00	126.50	1	2,357	0.04%
2024/03/11	2	128.50	0	0.00	128.50	2	2,393	0.08%
2024/03/08	2	129.75	2	135.00	129.50	0	2,439	0.00%
2024/03/07	2	131.50	1	135.00	131.50	1	2,390	0.04%
2024/03/06	1	132.00	0	0.00	132.00	1	2,447	0.04%
2024/03/01	2	129.75	0	0.00	129.50	2	2,691	0.07%
2024/02/29	0	0.00	1	132.00	132.00	-1	2,817	-0.04%
2024/02/27	1	128.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	3	133.50	0	0.00	130.50	3	3,073	0.10%
2024/02/23	1	133.00	2	133.75	132.50	-1	3,063	-0.03%
2024/02/21	1.4	129.43	0	0.00	129.50	1.4	2,972	0.05%
2024/02/20	2	136.75	0	0.00	135.50	2	2,886	0.07%
2024/02/19	1	133.50	1	135.00	133.50	0	2,822	0.00%
2024/02/05	0	0.00	1	126.50	126.50	-1	2,821	-0.04%
2024/02/01	0	0.00	1	127.00	126.00	-1	2,787	-0.04%
2024/01/31	1	125.50	0	0.00	125.50	1	2,787	0.04%
2024/01/25	0	0.00	1	128.50	126.50	-1	2,989	-0.03%
2024/01/19	1	126.50	1	127.50	125.50	0	2,939	0.00%
2024/01/17	1	122.50	1	124.50	122.00	0	2,970	0.00%
2023/12/27	1	129.00	2	128.00	128.00	-1	3,291	-0.03%
2023/12/26	1	126.50	10	126.50	126.50	-9	3,311	-0.27%
2023/12/20	0	0.00	1	126.00	125.00	-1	3,405	-0.03%
2023/12/18	1	128.50	0	0.00	128.00	1	3,370	0.03%
2023/12/11	0	0.00	0.1	128.50	128.50	-0.1	3,222	0.00%
2023/12/08	0	0.00	0.2	136.50	136.00	-0.2	3,128	0.00%
2023/12/07	1	136.00	2	135.00	135.00	-1	3,092	-0.03%
2023/12/05	1	138.00	1	138.50	135.50	0	3,037	0.00%
2023/12/04	2	137.50	0	0.00	137.50	2	2,976	0.07%
2023/11/30	1	138.00	2	138.25	138.00	-1	2,840	-0.04%
2023/11/29	12	135.04	2	136.00	136.00	10	2,739	0.37%
2023/11/28	3	134.00	3	132.50	132.50	0	2,664	0.00%
2023/11/27	1.1	135.16	3	139.50	133.50	-1.9	2,531	-0.08%
2023/11/24	0	0.00	2	138.00	136.50	-2	2,387	-0.08%
2023/11/22	0.1	132.50	0	0.00	133.50	0.1	2,096	0.00%
2023/11/21	0	0.00	1	132.50	132.50	-1	2,064	-0.05%
2023/11/20	2	130.75	2	130.50	131.00	0	2,017	0.00%
2023/11/16	0.1	128.00	20	128.00	128.00	-19.9	1,978	-1.01%
2023/11/15	18	130.64	1	128.50	128.50	17	1,973	0.86%
2023/11/14	5	129.50	1	130.50	130.00	4	1,941	0.21%
2023/11/13	2	131.50	1	134.00	128.50	1	1,908	0.05%
2023/11/09	3	126.00	3	127.00	129.00	0	1,763	0.00%
2023/11/07	2	129.50	2	130.00	130.00	0	1,712	0.00%
2023/11/06	2	126.50	2	127.50	128.00	0	1,633	0.00%
2023/11/03	0	0.00	5	120.50	121.00	-5	1,518	-0.33%
2023/11/02	5	119.90	0	0.00	120.00	5	1,517	0.33%
2023/10/27	0	0.00	38	117.50	117.00	-38	1,535	-2.48%
2023/10/26	0	0.00	12	118.50	117.50	-12	1,550	-0.77%
2023/10/25	0	0.00	8	122.25	122.50	-8	1,527	-0.52%
2023/10/23	4	119.50	0	0.00	116.50	4	1,494	0.27%
2023/10/20	7	118.07	11	119.73	120.00	-4	1,498	-0.27%
2023/10/19	3	124.33	15	117.83	123.50	-12	1,467	-0.82%
2023/10/18	2	115.50	0	0.00	116.00	2	1,470	0.14%
2023/10/17	0	0.00	10	118.25	118.00	-10	1,490	-0.67%
2023/10/16	11	115.82	0	0.00	115.00	11	1,520	0.72%
2023/10/13	35	117.79	5	117.50	118.00	30	1,554	1.93%
2023/10/12	40	118.06	5	118.50	119.00	35	1,593	2.20%
2023/10/04	11	110.41	10	111.00	111.00	1	1,849	0.05%
2023/10/03	1	115.00	0	0.00	114.00	1	1,884	0.05%
2023/10/02	2	116.25	0	0.00	115.50	2	1,943	0.10%
2023/09/27	6	108.58	30	114.48	118.00	-24	2,224	-1.08%
2023/09/25	2	109.50	0	0.00	108.50	2	2,693	0.07%
2023/09/19	7	113.00	0	0.00	111.00	7	2,924	0.24%
2023/09/11	4	110.50	0	0.00	110.00	4	3,387	0.12%
2023/09/06	3	116.50	1	116.00	116.00	2	4,172	0.05%
2023/09/05	9	116.50	11	117.32	117.00	-2	4,457	-0.04%
2023/08/25	2	112.25	1	111.00	111.00	1	4,937	0.02%
2023/08/24	1	114.00	0	0.00	113.50	1	4,937	0.02%
2023/08/23	0	0.00	7	112.57	113.00	-7	4,936	-0.14%
2023/08/22	1	110.00	1	111.50	110.50	0	4,959	0.00%
2023/08/21	1	111.00	0	0.00	111.00	1	4,962	0.02%
2023/08/18	1	111.00	0	0.00	109.00	1	4,945	0.02%
2023/08/17	1	109.00	1	112.50	112.00	0	4,932	0.00%
2023/08/15	1	110.50	1	109.50	110.00	0	4,908	0.00%
2023/08/14	0	0.00	6	108.92	109.00	-6	4,897	-0.12%
2023/08/10	0	0.00	10	113.00	113.00	-10	4,851	-0.21%
2023/08/07	1	119.00	1	120.50	119.00	0	4,807	0.00%
2023/08/04	0	0.00	1	120.00	121.00	-1	4,784	-0.02%
2023/07/31	3	127.17	0	0.00	125.00	3	4,721	0.06%
2023/07/26	1	125.50	0	0.00	125.50	1	4,655	0.02%
2023/07/25	1	128.00	1	128.50	129.00	0	4,639	0.00%
2023/07/21	6	127.33	5	129.30	129.50	1	4,566	0.02%
2023/07/20	1	134.50	1	134.00	136.50	0	4,510	0.00%
2023/07/19	2	135.75	7	135.07	134.00	-5	4,475	-0.11%
2023/07/18	10	134.50	10	133.50	132.50	0	4,433	0.00%
2023/07/17	2	136.00	1	134.00	134.00	1	4,399	0.02%
2023/07/14	4	136.50	2	135.50	138.00	2	4,358	0.05%
2023/07/13	13	139.35	11	135.00	134.50	2	4,332	0.05%
2023/07/12	11	136.00	13	137.19	137.00	-2	4,253	-0.05%
2023/07/10	1.4	135.64	0	0.00	136.00	1.4	4,119	0.03%
2023/07/07	1	132.50	11.1	133.41	134.00	-10.1	4,061	-0.25%
2023/07/06	30	138.32	11.1	140.41	135.00	19	3,973	0.48%
2023/07/05	14	142.93	7.1	141.37	140.00	6.9	3,862	0.18%
2023/07/04	21	140.98	23	143.07	144.50	-2	3,576	-0.06%
2023/07/03	0.2	130.67	0	0.00	131.50	0.2	3,173	0.00%
2023/06/30	1	125.50	1	127.00	128.50	0	3,046	0.00%
2023/06/29	3	126.83	11	126.18	126.00	-8	3,017	-0.27%
2023/06/28	6.1	128.39	9	127.56	126.50	-2.9	3,009	-0.10%
2023/06/27	11	126.82	12	127.46	126.50	-1	2,960	-0.03%
2023/06/26	12	125.96	14	123.93	124.50	-2	2,867	-0.07%
2023/06/20	8	128.50	1	129.50	126.50	7	2,776	0.25%
2023/06/19	0	0.00	2	128.50	129.00	-2	2,744	-0.07%
2023/06/16	4	128.13	5	128.40	127.00	-1	2,673	-0.04%
2023/06/15	16.1	132.72	14.1	133.32	130.00	2	2,616	0.08%
2023/06/14	3	129.67	1	129.00	129.00	2	2,456	0.08%
2023/06/13	11	129.55	9	130.50	130.00	2	2,372	0.08%
2023/06/12	21.2	132.40	12	130.96	128.00	9.2	2,139	0.43%
2023/06/09	6	123.25	10	125.90	128.00	-4	1,682	-0.24%
2023/06/08	6	118.33	16	115.22	116.50	-10	1,425	-0.70%
2023/06/07	10	110.95	12	109.83	113.00	-2	1,147	-0.17%
2023/06/02	5	106.00	0	0.00	105.00	5	1,148	0.44%
2023/05/25	3.2	101.98	0	0.00	102.50	3.2	1,117	0.28%
2023/05/22	0	0.00	4	100.50	100.50	-4	1,151	-0.35%
2023/05/11	1	98.00	0	0.00	95.90	1	1,373	0.07%
2023/05/09	1	98.90	0	0.00	98.40	1	1,398	0.07%
2023/04/26	1	96.50	0	0.00	98.80	1	1,599	0.06%
2023/04/25	0	0.00	3	98.40	97.80	-3	1,649	-0.18%
2023/04/20	1	106.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	7	108.00	0	0.00	107.50	7	1,685	0.42%
2023/04/18	8	112.00	2	111.50	110.50	6	1,686	0.36%
2023/04/13	1	106.50	0	0.00	106.50	1	1,613	0.06%
2023/04/10	0	0.00	1	107.00	107.00	-1	1,630	-0.06%
2023/03/28	2	110.00	2	109.50	110.00	0	1,664	0.00%
2023/03/27	1	109.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	2	110.75	3	110.67	110.50	-1	1,643	-0.06%
2023/03/23	2	110.00	0	0.00	110.00	2	1,629	0.12%
2023/03/22	2	109.50	0	0.00	110.00	2	1,625	0.12%
2023/03/21	1	108.50	0	0.00	108.00	1	1,613	0.06%
2023/03/20	1	108.50	1	107.00	108.00	0	1,614	0.00%
2023/03/15	1	109.00	0	0.00	107.50	1	1,645	0.06%
2023/03/10	0	0.00	1	110.00	110.00	-1	1,747	-0.06%
2023/03/09	1	112.00	0	0.00	111.50	1	1,840	0.05%
2023/03/08	5	110.70	4	106.88	111.50	1	1,820	0.05%
2023/03/07	2	105.25	0	0.00	105.00	2	1,717	0.12%
2023/03/06	0	0.00	1	105.50	105.50	-1	1,721	-0.06%
2023/03/03	1	103.00	0	0.00	103.00	1	1,724	0.06%
2023/03/01	0	104.50	0	0.00	104.00	0	1,810	0.00%
2023/02/23	2	103.50	2	102.75	103.50	0	1,875	0.00%
2023/02/16	1	106.00	1	106.00	106.50	0	2,299	0.00%
2023/02/13	1	106.00	1	106.50	105.50	0	2,382	0.00%
2023/02/10	2	112.25	7	110.36	107.00	-5	2,416	-0.21%
2023/02/09	0	0.00	2	109.50	109.50	-2	2,373	-0.08%
2023/01/30	3	106.67	2	106.25	106.00	1	2,325	0.04%
2023/01/16	2	103.50	0	0.00	103.50	2	2,261	0.09%
2023/01/13	0	0.00	2	106.50	101.50	-2	2,252	-0.09%
2023/01/06	3	99.70	3	102.33	102.00	0	2,163	0.00%
2022/12/29	1	96.10	1	96.20	96.30	0	2,280	0.00%
2022/12/16	0	0.00	1	102.50	102.50	-1	2,826	-0.04%
2022/12/09	2	105.00	1	105.00	105.00	1	2,796	0.04%
2022/12/06	0	0.00	3	110.50	106.50	-3	2,754	-0.11%
2022/12/05	4	110.63	2	111.50	111.00	2	2,723	0.07%
2022/12/02	1	109.50	1	108.50	108.50	0	2,658	0.00%
2022/12/01	3	108.00	2	107.75	106.00	1	2,630	0.04%
2022/11/30	0	0.00	1	105.00	104.50	-1	2,535	-0.04%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/23	1	106.00	2	107.25	104.00	-1	2,530	-0.04%
2022/11/22	1	105.00	1	104.50	105.00	0	2,489	0.00%
2022/11/21	2	106.75	3	104.00	104.50	-1	2,488	-0.04%
2022/11/18	1	106.00	2	107.00	106.00	-1	2,459	-0.04%
2022/11/17	3	106.00	1	106.50	107.00	2	2,423	0.08%
2022/11/16	9	109.89	5	110.60	108.00	4	2,381	0.17%
2022/11/15	4	109.00	0	0.00	109.50	4	2,254	0.18%
2022/11/14	1	97.80	1	99.70	99.70	0	2,158	0.00%
2022/11/10	0	0.00	1	95.40	95.50	-1	2,125	-0.05%
2022/11/09	0	0.00	4	94.33	94.40	-4	2,125	-0.19%
2022/11/08	0	0.00	5	94.62	92.40	-5	2,124	-0.24%
2022/11/07	5	94.58	0	0.00	93.30	5	2,197	0.23%
2022/11/04	3	93.33	1	93.10	96.70	2	2,209	0.09%
2022/11/03	0	0.00	1	93.90	94.80	-1	2,265	-0.04%
2022/11/01	2	95.20	0	0.00	94.70	2	2,396	0.08%
2022/10/31	0	0.00	1	94.60	95.70	-1	2,495	-0.04%
2022/10/27	1	90.90	0	0.00	92.90	1	2,534	0.04%
2022/10/26	2	87.75	0	0.00	88.80	2	2,533	0.08%
2022/10/25	0	0.00	4	87.90	87.50	-4	2,534	-0.16%
2022/10/24	1	89.40	1	88.40	88.40	0	2,546	0.00%
2022/10/19	1	91.50	0	0.00	91.10	1	2,641	0.04%
2022/10/18	3	93.07	0	0.00	91.70	3	2,659	0.11%
2022/10/13	0	0.00	1	88.40	85.10	-1	2,835	-0.04%
2022/10/12	1	90.60	1	91.40	90.60	0	2,837	0.00%
2022/10/11	0	0.00	2	88.00	88.50	-2	2,908	-0.07%
2022/10/05	3	95.80	1	94.80	94.20	2	3,049	0.07%
2022/10/04	0	0.00	1	94.40	93.80	-1	3,038	-0.03%
2022/10/03	4	93.58	2	92.35	91.00	2	3,013	0.07%
2022/09/30	2	90.30	17	90.75	96.00	-15	3,088	-0.49%
2022/09/29	6	93.08	16	95.07	92.90	-10	3,245	-0.31%
2022/09/28	2	100.50	23	97.97	97.20	-21	3,202	-0.66%
2022/09/27	1	98.50	1	100.50	106.00	0	3,173	0.00%
2022/09/26	1	103.00	5	107.00	103.00	-4	3,145	-0.13%
2022/09/23	0	0.00	1	113.00	113.00	-1	3,130	-0.03%
2022/09/16	1	121.00	0	0.00	122.00	1	3,253	0.03%
2022/09/12	0	0.00	0.1	125.00	125.50	-0.1	3,473	0.00%
2022/09/05	8	124.69	1	122.00	122.00	7	3,648	0.19%
2022/09/02	3	127.83	2	128.50	128.50	1	3,656	0.03%
2022/09/01	7.1	128.32	5	129.60	127.50	2.1	3,671	0.06%
2022/08/31	3	128.50	4	130.63	131.50	-1	3,663	-0.03%
2022/08/29	0	0.00	1	123.50	126.00	-1	3,692	-0.03%
2022/08/26	9	130.11	0	0.00	128.00	9	3,795	0.24%
2022/08/25	7	129.93	4	129.50	129.50	3	3,821	0.08%
2022/08/24	1	129.00	2	128.75	128.00	-1	3,855	-0.03%
2022/08/23	3	127.50	3	127.83	127.50	0	3,982	0.00%
2022/08/22	13	131.00	11	130.23	128.50	2	4,022	0.05%
2022/08/19	8	126.69	5	127.90	129.50	3	3,998	0.08%
2022/08/18	1	123.00	1	124.00	124.50	0	3,947	0.00%
2022/08/17	1	123.50	1	124.00	124.00	0	3,950	0.00%
2022/08/12	12	119.67	14	120.04	122.50	-2	4,094	-0.05%
2022/08/11	1	120.50	1	122.00	120.50	0	4,113	0.00%
2022/08/10	3	121.17	1	121.00	120.50	2	4,137	0.05%
2022/08/09	3	126.33	0	0.00	125.00	3	4,121	0.07%
2022/08/08	1	129.50	0	0.00	130.00	1	4,069	0.02%
2022/08/05	11	130.05	4	129.63	129.50	7	4,038	0.17%
2022/08/04	2	125.50	6	128.00	129.50	-4	3,959	-0.10%
2022/08/03	0	0.00	1	126.00	126.00	-1	3,961	-0.03%
2022/08/02	0	0.00	1	126.00	127.00	-1	3,967	-0.03%
2022/08/01	1	126.50	0	0.00	127.00	1	3,991	0.03%
2022/07/29	2	129.25	0	0.00	129.00	2	4,034	0.05%
2022/07/28	1	127.00	0	0.00	126.50	1	4,072	0.02%
2022/07/27	0	0.00	3	126.00	128.50	-3	4,109	-0.07%
2022/07/26	1	128.00	1	128.50	127.50	0	4,362	0.00%
2022/07/25	1	122.00	2	124.75	126.00	-1	4,407	-0.02%
2022/07/22	1	124.50	5	125.10	125.00	-4	4,576	-0.09%
2022/07/21	10	126.95	7	126.43	128.00	3	4,613	0.07%
2022/07/20	5	124.40	6	124.67	122.00	-1	4,686	-0.02%
2022/07/19	4	123.13	1	123.50	122.50	3	4,758	0.06%
2022/07/18	6	123.17	6	123.58	124.50	0	4,884	0.00%
2022/07/15	18	118.36	24	118.71	122.00	-6	5,046	-0.12%
2022/07/14	5	109.50	1	114.00	114.00	4	4,993	0.08%
2022/07/11	6	112.33	3	111.50	112.50	3	5,095	0.06%
2022/07/08	12	111.42	14	109.86	111.00	-2	5,042	-0.04%
2022/07/07	62	106.24	62	106.10	111.00	0	4,893	0.00%
2022/07/06	1	111.50	0	0.00	111.50	1	4,678	0.02%
2022/07/05	0	121.50	0	0.00	123.50	0	4,631	0.00%
2022/07/04	0	0.00	1	121.00	121.50	-1	4,591	-0.02%
2022/07/01	4	125.25	11	126.55	122.00	-7	4,577	-0.15%
2022/06/30	0	0.00	2	128.00	128.50	-2	4,554	-0.04%
2022/06/29	3	131.17	2	134.00	134.50	1	4,539	0.02%
2022/06/28	2	131.50	0	0.00	132.50	2	4,668	0.04%
2022/06/27	2	131.75	2	132.00	131.50	0	4,742	0.00%
2022/06/23	5	124.50	0	0.00	124.50	5	4,660	0.11%
2022/06/22	1	119.00	0	0.00	119.50	1	4,605	0.02%
2022/06/20	1	124.00	5	124.00	122.00	-4	4,497	-0.09%
2022/06/16	0	0.00	1.2	132.25	131.50	-1.2	4,399	-0.03%
2022/06/15	5	140.70	8.1	140.48	137.00	-3.1	4,351	-0.07%
2022/06/14	3	142.83	4.2	144.00	145.00	-1.2	4,309	-0.03%
2022/06/13	0	0.00	1	148.00	146.00	-1	4,244	-0.02%
2022/06/10	0	0.00	1	148.00	148.50	-1	4,214	-0.02%
2022/06/09	1	146.50	1	148.00	148.00	0	4,190	0.00%
2022/06/08	6.1	146.74	2	148.00	146.00	4.1	4,161	0.10%
2022/06/07	5.1	145.90	0	0.00	147.00	5.1	4,144	0.12%
2022/06/06	2	149.75	17	149.03	147.00	-15	4,107	-0.37%
2022/06/02	2.1	146.31	2	146.50	146.00	0.1	4,008	0.00%
2022/06/01	3	148.33	10	148.50	148.00	-7	3,969	-0.18%
2022/05/31	13	148.88	5	147.60	147.00	8	3,922	0.20%
2022/05/30	11	145.36	15	146.03	146.00	-4	3,782	-0.11%
2022/05/27	21	141.98	14	142.43	143.50	7	3,728	0.19%
2022/05/26	2.3	140.93	5	140.80	140.50	-2.7	3,679	-0.07%
2022/05/25	8	140.25	3	140.50	140.50	5	3,661	0.14%
2022/05/24	2	140.00	0	0.00	138.00	2	3,663	0.05%
2022/05/23	8	145.13	9	143.83	142.50	-1	3,617	-0.03%
2022/05/20	8	143.88	5	143.80	144.00	3	3,542	0.08%
2022/05/19	23	141.28	9	143.06	144.00	14	3,476	0.40%
2022/05/18	0	0.00	1	139.50	139.50	-1	3,422	-0.03%
2022/05/17	0	0.00	3	139.83	140.00	-3	3,358	-0.09%
2022/05/16	6	137.50	7	137.86	135.00	-1	3,322	-0.03%
2022/05/13	16	135.66	18	135.75	135.50	-2	3,295	-0.06%
2022/05/12	19	133.74	11	134.50	132.50	8	3,276	0.24%
2022/05/11	5	136.21	7	136.64	137.00	-2	3,252	-0.06%
2022/05/10	11	131.45	11	132.55	135.50	0	3,192	0.00%
2022/05/09	3	132.33	5	131.90	133.00	-2	3,173	-0.06%
2022/05/06	5	134.10	8	133.88	134.50	-3	3,131	-0.10%
2022/05/05	13	135.15	11	135.73	134.50	2	3,077	0.06%
2022/05/04	11	136.73	4	136.75	135.00	7	3,024	0.23%
2022/05/03	25	141.28	23	139.65	137.00	2	2,958	0.07%
2022/04/29	14	138.18	12	139.00	138.00	2	2,675	0.07%
2022/04/28	18	137.17	27	137.41	135.50	-9	2,587	-0.35%
2022/04/27	41	130.18	37	129.82	136.00	4	2,398	0.17%
2022/04/26	29	137.64	29	139.14	131.50	0	2,301	0.00%
2022/04/25	6	137.08	6	137.33	137.00	0	2,148	0.00%
2022/04/22	10	138.25	9	138.72	138.00	1	2,052	0.05%
2022/04/21	14	136.14	16	136.28	138.00	-2	1,943	-0.10%
2022/04/20	6	131.25	20	131.00	130.50	-14	1,676	-0.84%
2022/04/19	35	130.49	15	130.50	126.50	20	1,602	1.25%
2022/04/18	5	128.00	6	128.33	130.00	-1	1,483	-0.07%
2022/04/14	0	0.00	1	122.00	122.00	-1	1,419	-0.07%
2022/04/13	1	121.50	2	121.50	120.50	-1	1,452	-0.07%
2022/04/08	1	124.00	1	123.00	123.00	0	1,832	0.00%
2022/04/01	2	127.75	2	128.00	128.50	0	2,004	0.00%
2022/03/31	5	131.60	3	133.00	130.50	2	1,990	0.10%
2022/03/30	2	128.00	3	130.17	130.50	-1	1,826	-0.05%
2022/03/28	0	0.00	4	118.25	118.50	-4	1,748	-0.23%
2022/03/25	2	121.00	0	0.00	120.50	2	1,750	0.11%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/22	0	0.00	2	120.25	121.00	-2	1,754	-0.11%
2022/03/21	0	0.00	1	123.50	121.50	-1	1,754	-0.06%
2022/03/18	3	121.67	1	123.00	121.00	2	1,760	0.11%
2022/03/17	8	122.81	6	121.92	122.00	2	1,788	0.11%
2022/03/16	1	118.50	0	0.00	119.50	1	1,777	0.06%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/08	1	116.50	0	0.00	116.50	1	1,968	0.05%
2022/03/07	0	0.00	10	117.00	118.50	-10	1,988	-0.50%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/03/02	1	119.50	0	0.00	121.50	1	2,029	0.05%
2022/02/23	1	122.50	0	0.00	122.00	1	2,048	0.05%
2022/02/21	1	122.00	0	0.00	122.50	1	2,091	0.05%
2022/02/18	2	122.00	2	123.00	124.50	0	2,107	0.00%
2022/02/16	0	0.00	3	132.00	133.00	-3	2,083	-0.14%
2022/02/15	3	130.50	0	0.00	128.00	3	2,116	0.14%
2022/02/09	0	0.00	1	131.00	132.00	-1	2,607	-0.04%
2022/01/24	0	0.00	2	128.50	129.50	-2	2,841	-0.07%
2022/01/20	0	0.00	1	132.50	135.00	-1	2,851	-0.04%
2022/01/17	0	0.00	1	138.50	137.00	-1	2,882	-0.03%
2022/01/14	2	138.00	7	136.93	136.00	-5	2,897	-0.17%
2022/01/07	0	0.00	1	138.50	138.00	-1	3,428	-0.03%
2022/01/06	1	140.50	2.2	140.39	141.50	-1.2	3,396	-0.03%
2022/01/05	3	145.50	1	144.00	143.00	2	3,378	0.06%
2022/01/04	16	149.13	8	148.63	146.00	8	3,327	0.24%
2021/12/30	2	143.25	20	144.00	143.00	-18	3,016	-0.60%
2021/12/29	12	142.63	2	142.75	145.00	10	2,999	0.33%
2021/12/28	13	143.42	5	143.60	143.00	8	2,959	0.27%
2021/12/27	0	0.00	2	136.50	137.00	-2	2,874	-0.07%
2021/12/23	2	140.00	0	0.00	138.50	2	2,908	0.07%
2021/12/22	0	0.00	1	138.50	137.50	-1	2,943	-0.03%
2021/12/17	2	137.00	0	0.00	137.00	2	2,960	0.07%
2021/12/13	2	138.75	0	0.00	137.50	2	2,997	0.07%
2021/12/10	1	140.50	0	0.00	140.50	1	2,997	0.03%
2021/12/08	0	0.00	1	143.00	142.00	-1	3,038	-0.03%
2021/12/07	1	141.00	4	141.50	142.00	-3	3,038	-0.10%
2021/12/06	1	145.00	1	145.00	144.00	0	3,028	0.00%
2021/12/03	5	146.20	3	145.00	144.50	2	3,015	0.07%
2021/12/01	0	0.00	1.3	139.65	142.00	-1.3	2,961	-0.04%
2021/11/30	0	0.00	1	137.50	138.00	-1	2,964	-0.03%
2021/11/26	1	136.00	4	134.50	134.50	-3	3,064	-0.10%
2021/11/25	1	138.00	0	0.00	138.00	1	3,102	0.03%
2021/11/24	0	0.00	8	137.13	138.50	-8	3,117	-0.26%
2021/11/22	1	142.00	4	142.00	141.00	-3	3,221	-0.09%
2021/11/19	2	145.00	4	144.13	143.00	-2	3,264	-0.06%
2021/11/18	1	144.50	1	142.00	142.00	0	3,258	0.00%
2021/11/17	1	143.50	1	143.00	142.00	0	3,270	0.00%
2021/11/16	1	142.50	6	143.17	142.50	-5	3,270	-0.15%
2021/11/15	2	143.75	3	143.83	144.50	-1	3,283	-0.03%
2021/11/12	2	142.00	2	143.00	143.50	0	3,317	0.00%
2021/11/11	13	141.81	14	142.86	142.00	-1	3,340	-0.03%
2021/11/10	10	147.50	10	148.50	147.50	0	3,484	0.00%
2021/11/09	17	147.32	17.2	146.79	146.50	-0.2	3,652	-0.01%
2021/11/05	12	137.04	13	138.23	138.50	-1	3,474	-0.03%
2021/11/04	2	133.50	10	136.50	136.50	-8	3,454	-0.23%
2021/11/03	11	137.09	0	0.00	134.00	11	3,468	0.32%
2021/11/02	18	139.89	17	140.44	136.50	1	3,486	0.03%
2021/11/01	1.5	137.23	5	137.50	139.00	-3.5	3,422	-0.10%
2021/10/29	1	136.00	1	136.00	135.00	0	3,421	0.00%
2021/10/28	2	135.50	1	134.50	135.00	1	3,431	0.03%
2021/10/26	2	134.50	0	0.00	133.00	2	3,480	0.06%
2021/10/21	2	137.50	12	137.25	134.00	-10	3,638	-0.27%
2021/10/20	2	136.25	10	137.00	137.50	-8	3,645	-0.22%
2021/10/19	22	136.14	4	137.50	137.50	18	3,661	0.49%
2021/10/18	44	135.07	55.1	134.91	134.50	-11.1	3,648	-0.30%
2021/10/15	18.1	131.00	0	0.00	131.00	18.1	3,585	0.50%
2021/10/14	0	0.00	1	120.00	119.50	-1	3,600	-0.03%
2021/10/13	0	0.00	3.7	118.27	119.00	-3.7	3,706	-0.10%
2021/10/07	0.3	125.55	0	0.00	125.50	0.3	4,392	0.01%
2021/10/06	0	0.00	1	120.00	119.50	-1	4,680	-0.02%
2021/10/05	0	0.00	1	118.50	124.00	-1	5,048	-0.02%
2021/10/04	0	0.00	1	122.50	119.00	-1	5,076	-0.02%
2021/09/30	0	0.00	3	125.67	127.50	-3	5,275	-0.06%
2021/09/29	1	123.50	7	128.50	124.50	-6	5,297	-0.11%
2021/09/24	1	135.00	0	0.00	136.50	1	5,473	0.02%
2021/09/17	2.4	133.83	3	133.00	136.00	-0.6	5,678	-0.01%
2021/09/16	1	132.50	1	134.00	132.00	0	5,795	0.00%
2021/09/15	1	135.50	0	0.00	133.50	1	5,867	0.02%
2021/09/13	1	139.00	0	0.00	138.50	1	6,083	0.02%
2021/09/10	1	141.50	0	0.00	144.50	1	6,200	0.02%
2021/09/08	2	138.50	3	139.17	137.50	-1	6,568	-0.02%
2021/09/07	0	0.00	2	141.00	141.50	-2	6,608	-0.03%
2021/09/06	0	0.00	2	148.00	145.50	-2	6,826	-0.03%
2021/09/03	1	148.06	2	149.00	148.50	-1	7,138	-0.01%
2021/09/02	4	148.63	14	148.11	147.50	-10	7,195	-0.14%
2021/09/01	17	148.47	9	148.94	152.00	8	7,157	0.11%
2021/08/31	1	144.50	2	146.25	145.00	-1	7,103	-0.01%
2021/08/30	1	144.50	0	0.00	143.50	1	7,113	0.01%
2021/08/26	15	150.63	17	146.79	145.00	-2	7,202	-0.03%
2021/08/25	3	143.33	3	141.17	145.00	0	7,326	0.00%
2021/08/24	1	142.50	1	139.00	137.00	0	7,323	0.00%
2021/08/23	1	139.50	1	140.00	140.00	0	7,362	0.00%
2021/08/19	1	140.00	0	0.00	135.50	1	7,484	0.01%
2021/08/18	6	135.92	7	136.21	142.00	-1	7,595	-0.01%
2021/08/17	1	135.00	2	135.00	134.00	-1	7,767	-0.01%
2021/08/16	5	134.40	9	134.56	134.50	-4	7,963	-0.05%
2021/08/13	19	143.84	5.1	143.80	143.00	13.9	7,790	0.18%
2021/08/11	2	158.50	0	0.00	156.00	2	7,576	0.03%
2021/08/10	2	164.00	28	157.34	163.00	-26	7,581	-0.34%
2021/08/09	8	163.13	9	163.33	162.00	-1	7,659	-0.01%
2021/08/06	8	165.69	1	167.50	165.50	7	7,759	0.09%
2021/08/05	0	169.00	1	168.50	168.00	-1	7,924	-0.01%
2021/08/04	9	171.94	1	172.50	168.50	8	8,069	0.10%
2021/08/03	6	170.00	1	172.00	170.50	5	8,134	0.06%
2021/08/02	14	171.18	2	171.50	172.00	12	8,146	0.15%
2021/07/30	5	168.80	4	169.75	168.00	1	8,183	0.01%
2021/07/29	2	167.75	9	169.67	171.50	-7	8,221	-0.09%
2021/07/28	7	163.21	2	163.75	163.50	5	8,249	0.06%
2021/07/27	1	172.00	7	173.50	170.50	-6	8,269	-0.07%
2021/07/26	3	175.33	5	175.30	175.00	-2	8,304	-0.02%
2021/07/23	2	171.48	1.1	172.00	172.50	1	8,256	0.01%
2021/07/22	6	171.25	4	170.88	168.00	2	8,207	0.02%
2021/07/21	30	171.16	11	169.50	167.50	19	8,146	0.23%
2021/07/20	9	177.22	5.1	176.32	175.00	4	7,935	0.05%
2021/07/19	13.2	180.81	21	183.07	179.00	-7.9	7,871	-0.10%
2021/07/16	31.1	184.21	10	184.80	184.50	21.1	7,815	0.27%
2021/07/15	20.1	190.00	19.1	189.68	188.00	1	7,706	0.01%
2021/07/14	15	185.66	25	185.60	183.00	-10	7,431	-0.13%
2021/07/13	15	184.49	42.2	185.10	180.00	-27.2	7,207	-0.38%
2021/07/12	49.1	180.51	61.1	179.33	186.00	-12	6,948	-0.17%
2021/07/09	2	171.00	1	172.50	170.50	1	6,644	0.02%
2021/07/08	14	174.86	13	174.19	173.00	1	6,766	0.01%
2021/07/07	13	171.85	16	172.53	172.00	-3	6,750	-0.04%
2021/07/06	6	169.67	4	169.00	168.00	2	6,792	0.03%
2021/07/05	7	172.36	5	173.10	172.00	2	6,838	0.03%
2021/07/02	9	168.78	12	167.54	168.50	-3	6,829	-0.04%
2021/07/01	10	166.90	2	165.00	164.00	8	6,840	0.12%
2021/06/30	5	168.30	0	0.00	169.00	5	6,861	0.07%
2021/06/29	9	169.94	5	168.80	168.50	4	6,940	0.06%
2021/06/28	12	173.33	7	175.07	173.00	5	7,134	0.07%
2021/06/25	27	178.44	16	175.66	174.00	11	7,129	0.15%
2021/06/24	5	176.50	19	175.97	176.50	-14	7,045	-0.20%
2021/06/23	17.1	175.18	27	177.30	175.00	-10	7,014	-0.14%
2021/06/22	31	172.35	20	173.18	170.50	11	6,885	0.16%
2021/06/21	16	172.69	4	173.38	171.50	12	6,832	0.18%
2021/06/18	22.1	178.52	16	179.53	177.00	6.1	6,705	0.09%
2021/06/17	13	173.46	17	173.59	174.50	-4	6,484	-0.06%
2021/06/16	8	170.75	1	169.50	169.50	7	6,390	0.11%
2021/06/15	10	172.85	14	172.07	172.00	-4	6,359	-0.06%
2021/06/11	65	165.49	55	167.02	167.00	10	6,218	0.16%
2021/06/10	17	157.06	37	157.28	160.00	-20	5,943	-0.34%
2021/06/09	5	153.50	1	152.50	152.00	4	5,890	0.07%
2021/06/08	4	154.63	0	0.00	155.00	4	5,946	0.07%
2021/06/07	11	152.27	12	151.33	154.00	-1	5,999	-0.02%
2021/06/04	7	154.86	7	153.00	151.50	0	5,961	0.00%
2021/06/03	18	156.81	5	157.50	157.00	13	5,978	0.22%
2021/06/02	39	159.13	32	160.61	157.50	7	5,940	0.12%
2021/06/01	3	154.67	6	153.67	155.00	-3	5,765	-0.05%
2021/05/31	10	152.95	8	151.75	152.50	2	5,804	0.03%
2021/05/28	18	153.94	12	154.17	154.00	6	5,953	0.10%
2021/05/27	24	150.21	24	151.58	149.00	0	5,968	0.00%
2021/05/26	33	150.97	30	151.43	150.00	3	5,931	0.05%
2021/05/25	46	149.34	54.1	148.76	146.50	-8.1	5,877	-0.14%
2021/05/24	62.1	138.35	57	139.18	143.50	5.1	5,725	0.09%
2021/05/21	12	127.00	18	127.69	130.50	-6	5,541	-0.11%
2021/05/20	17	128.35	19	128.42	124.50	-2	5,629	-0.04%
2021/05/19	20	126.88	8	128.44	127.50	12	5,799	0.21%
2021/05/18	11	128.86	21	129.33	131.00	-10	5,877	-0.17%
2021/05/17	4	122.88	4	123.38	123.50	0	5,961	0.00%
2021/05/14	14	132.89	9	128.67	127.00	5	6,002	0.08%
2021/05/13	3	127.17	8	129.00	132.00	-5	6,118	-0.08%
2021/05/12	10	123.20	9.2	124.88	122.00	0.8	6,583	0.01%
2021/05/11	1	134.50	2	135.50	135.00	-1	6,563	-0.02%
2021/05/10	2	149.00	0	0.00	147.00	2	6,685	0.03%
2021/05/07	0	0.00	3	149.17	151.50	-3	6,828	-0.04%
2021/05/06	8	144.50	3	142.50	142.50	5	7,030	0.07%
2021/05/05	7	145.43	6	146.92	145.00	1	7,264	0.01%
2021/05/04	2	139.75	5	138.20	139.50	-3	8,261	-0.04%
2021/05/03	0	0.00	7	146.50	146.00	-7	8,256	-0.08%
2021/04/29	2	156.25	0	0.00	156.00	2	8,413	0.02%
2021/04/28	1	159.50	0	0.00	158.00	1	8,642	0.01%
2021/04/27	0	0.00	2	163.00	159.50	-2	8,883	-0.02%
2021/04/26	0	0.00	1	158.50	158.50	-1	9,122	-0.01%
2021/04/23	2	157.50	2	158.25	159.50	0	9,430	0.00%
2021/04/22	1	161.00	0	0.00	156.00	1	9,853	0.01%
2021/04/21	2	161.00	1	160.50	159.50	1	10,035	0.01%
2021/04/20	1	162.00	0	0.00	162.00	1	10,308	0.01%
2021/04/19	2	159.00	0	0.00	158.00	2	10,647	0.02%
2021/04/16	2	163.00	1	161.50	161.00	1	11,002	0.01%
2021/04/15	4	157.38	4	159.00	164.50	0	11,521	0.00%
2021/04/14	9	160.11	8.2	160.39	159.00	0.8	12,043	0.01%
2021/04/13	3	164.50	3	165.00	164.50	0	12,703	0.00%
2021/04/12	5.1	169.82	2	168.75	168.00	3.1	12,875	0.02%
2021/04/09	5.1	176.02	5	175.30	175.00	0.1	13,056	0.00%
2021/04/08	0	0.00	1	178.50	178.50	-1	13,451	-0.01%
2021/04/07	6	180.08	3	179.33	179.50	3	13,495	0.02%
2021/04/06	3	176.67	1	178.00	176.00	2	13,482	0.01%
2021/04/01	9	178.94	4	181.25	179.00	5	13,519	0.04%
2021/03/31	20	181.30	16	182.66	181.00	4	13,493	0.03%
2021/03/30	1	175.50	1	175.50	173.50	0	13,352	0.00%
2021/03/29	4	173.88	2	173.25	172.50	2	13,563	0.01%
2021/03/26	3	171.33	3	172.67	173.00	0	13,815	0.00%
2021/03/25	36	168.61	36	166.61	166.50	0	14,068	0.00%
2021/03/24	1	167.50	1	167.00	167.00	0	14,155	0.00%
2021/03/23	0	0.00	0	171.50	170.00	0	14,331	0.00%
2021/03/22	3	173.17	1	171.50	171.00	2	14,591	0.01%
2021/03/19	1	173.50	1	174.50	174.50	0	15,058	0.00%
2021/03/17	5	176.50	11	174.45	173.00	-6	16,019	-0.04%
2021/03/16	3	174.00	3	173.33	172.00	0	16,435	0.00%
2021/03/15	1	173.00	3	175.17	173.00	-2	17,301	-0.01%
2021/03/12	5	176.20	4	174.00	174.00	1	18,042	0.01%
2021/03/11	4	173.38	10	172.95	174.50	-6	18,240	-0.03%
2021/03/10	5	169.00	2	169.50	168.00	3	18,435	0.02%
2021/03/09	2	170.25	2	167.75	169.50	0	18,692	0.00%
2021/03/08	3	169.50	2	170.25	166.50	1	18,842	0.01%
2021/03/05	2	171.25	0	0.00	170.00	2	18,948	0.01%
2021/03/04	3	173.00	3	174.67	173.00	0	19,169	0.00%
2021/03/03	9	174.89	10	175.30	177.50	-1	19,401	-0.01%
2021/03/02	1	168.00	0	0.00	166.50	1	19,411	0.01%
2021/02/26	6	172.75	4	173.13	173.00	2	19,843	0.01%
2021/02/25	3	175.50	5	175.80	175.00	-2	20,021	-0.01%
2021/02/24	4	180.63	10	177.65	177.00	-6	20,393	-0.03%
2021/02/23	3	178.67	3	177.51	178.50	0	20,736	0.00%
2021/02/22	6	183.75	4	182.00	181.50	2	21,242	0.01%
2021/02/19	8	182.69	11	182.00	183.50	-3	21,752	-0.01%
2021/02/18	6	178.42	4	179.13	179.00	2	22,257	0.01%
2021/02/17	28.2	180.86	31	180.16	181.00	-2.8	22,991	-0.01%
2021/02/05	14	175.79	15	176.53	174.50	-1	23,351	0.00%
2021/02/04	15	172.10	15	171.50	174.00	0	23,961	0.00%
2021/02/03	33	181.68	14	178.96	178.00	19	24,408	0.08%
2021/02/02	31	192.90	29	192.05	192.50	2	24,549	0.01%
2021/02/01	35	183.50	34	182.84	191.00	1	25,135	0.00%
2021/01/29	11	190.14	8	189.38	185.50	3	25,467	0.01%
2021/01/28	14.1	194.93	11	194.14	192.00	3.1	25,635	0.01%
2021/01/27	54	205.22	117	205.24	203.00	-63	25,941	-0.24%	大賣/
2021/01/26	73	212.36	94.1	211.16	203.00	-21.1	26,040	-0.08%
2021/01/25	5	200.20	2	200.00	200.00	3	24,975	0.01%
2021/01/22	11	201.09	16	203.06	203.00	-5	24,898	-0.02%
2021/01/21	99	199.37	31	199.32	203.00	68	24,715	0.28%
2021/01/20	41	199.20	34	197.19	195.00	7	24,517	0.03%
2021/01/19	35	204.71	29	204.05	204.00	6	24,299	0.02%
2021/01/18	40	196.40	45	197.84	202.50	-5	24,131	-0.02%
2021/01/15	42	204.01	53	202.58	193.00	-11	23,970	-0.05%
2021/01/14	40	203.19	23	202.89	199.00	17	23,591	0.07%
2021/01/13	79	203.26	78	202.34	202.00	1	23,410	0.00%
2021/01/12	53.1	204.82	42	204.23	199.50	11.1	23,156	0.05%
2021/01/11	8	200.50	22	202.59	205.50	-14	22,830	-0.06%
2021/01/08	42	202.61	24	201.73	196.00	18	22,519	0.08%
2021/01/07	42	201.38	49	201.57	203.00	-7	22,024	-0.03%
2021/01/06	77	197.27	90	196.56	193.00	-13	21,470	-0.06%
2021/01/05	16	190.78	8	189.06	188.00	8	20,708	0.04%
2021/01/04	23	186.83	26	187.96	187.50	-3	20,524	-0.01%
2020/12/31	17.1	184.29	28	183.71	183.50	-10.9	20,324	-0.05%
2020/12/30	4	174.38	2	175.75	176.50	2	19,893	0.01%
2020/12/29	3	172.33	1	171.50	171.50	2	19,833	0.01%
2020/12/28	5	172.50	6	171.83	172.00	-1	19,785	-0.01%
2020/12/25	12	172.08	13	170.54	169.00	-1	19,703	-0.01%
2020/12/24	10	172.15	5	171.00	170.00	5	19,653	0.03%
2020/12/23	8	171.69	10	172.85	173.50	-2	19,578	-0.01%
2020/12/22	12.1	169.04	12	169.08	167.50	0.1	19,489	0.00%
2020/12/21	12	165.21	11	165.00	164.00	1	19,295	0.01%
2020/12/18	1	171.50	0	0.00	171.50	1	19,108	0.01%
2020/12/17	11	173.59	9	173.28	175.00	2	19,345	0.01%
2020/12/16	29	174.72	22	174.91	171.50	7	19,198	0.04%
2020/12/15	32	172.95	43	172.33	171.00	-11	18,978	-0.06%
2020/12/14	70	181.94	63	178.33	176.00	7	18,544	0.04%
2020/12/11	39	194.03	20	195.70	188.00	19	18,244	0.10%
2020/12/10	49	205.96	51	205.30	208.50	-2	17,953	-0.01%
2020/12/09	113	207.04	109	207.44	204.00	4	17,732	0.02%	大買/大賣/
2020/12/08	76	193.16	130	191.55	199.00	-54	16,902	-0.32%	大賣/
2020/12/07	76	178.41	82	178.29	181.00	-6	16,210	-0.04%
2020/12/04	49	181.00	30	179.88	176.50	19	16,011	0.12%
2020/12/03	21	179.50	31	180.45	185.00	-10	15,856	-0.06%
2020/12/02	40	179.11	29	177.91	177.00	11	15,706	0.07%
2020/12/01	15	178.83	14	179.89	180.50	1	15,636	0.01%
2020/11/30	26	180.08	28	180.14	179.50	-2	15,668	-0.01%
2020/11/27	48	175.30	30	176.12	177.00	18	15,781	0.11%
2020/11/26	33	179.26	27	179.96	179.50	6	15,633	0.04%
2020/11/25	41	179.99	27	180.76	179.00	14	15,522	0.09%
2020/11/24	31	188.35	20	186.75	185.00	11	15,127	0.07%
2020/11/23	92	187.08	100	187.24	190.00	-8	15,109	-0.05%
2020/11/20	95	190.48	76	190.30	187.00	19	15,053	0.13%
2020/11/19	92	188.91	91	188.72	189.50	1	14,903	0.01%
2020/11/18	175	185.13	180	184.63	186.50	-5	14,501	-0.03%	大買/大賣/
2020/11/17	167	185.21	153	185.64	179.50	14	14,192	0.10%	大買/大賣/
2020/11/16	251	179.90	252	181.25	190.00	-1	13,878	-0.01%	大買/大賣/
2020/11/13	122	167.34	129	169.14	175.00	-7	13,259	-0.05%	大買/大賣/
2020/11/12	97	169.98	88	170.02	170.00	9	12,977	0.07%
2020/11/11	66	161.26	90	162.52	171.00	-24	12,355	-0.19%
2020/11/10	151	157.54	133	157.65	160.00	18	11,944	0.15%	大買/大賣/
2020/11/09	114	153.06	122	151.24	156.50	-8	11,295	-0.07%	大買/大賣/
2020/11/06	38	140.95	40	141.28	142.50	-2	10,799	-0.02%
2020/11/05	11	134.77	13	135.96	136.50	-2	10,591	-0.02%
2020/11/04	32	132.53	56	131.85	135.00	-24	10,510	-0.23%
2020/11/03	11	126.18	26	128.00	127.00	-15	10,071	-0.15%
2020/11/02	1	119.00	0	0.00	119.50	1	9,829	0.01%
2020/10/29	0	0.00	10	119.25	121.00	-10	10,137	-0.10%
2020/10/28	2	122.00	0	0.00	120.50	2	10,289	0.02%
2020/10/27	1	124.00	0	0.00	124.00	1	10,407	0.01%
2020/10/26	12	125.25	1	125.00	122.50	11	10,636	0.10%
2020/10/23	11	122.73	20	123.88	124.50	-9	10,925	-0.08%
2020/10/22	0	0.00	10	119.50	121.00	-10	11,681	-0.09%
2020/10/21	0	0.00	1	118.00	117.00	-1	12,242	-0.01%
2020/10/20	12	117.13	2	116.25	117.50	10	12,615	0.08%
2020/10/19	4	119.00	3	118.67	118.50	1	12,784	0.01%
2020/10/16	7	120.07	2	120.25	118.50	5	13,006	0.04%
2020/10/15	1	123.50	2	123.50	123.00	-1	13,396	-0.01%
2020/10/14	3	122.83	5	123.90	122.50	-2	13,720	-0.01%
2020/10/13	5	122.70	12	122.46	123.50	-7	14,190	-0.05%
2020/10/12	1	122.50	7	123.43	121.50	-6	14,629	-0.04%
2020/10/08	5	120.60	8	121.63	121.00	-3	15,305	-0.02%
2020/10/06	1	117.00	2	118.50	117.00	-1	16,476	-0.01%
2020/09/30	1	117.00	2	115.00	117.00	-1	17,743	-0.01%
2020/09/29	9	114.83	9	114.56	113.50	0	18,154	0.00%
2020/09/28	3	112.50	3	113.50	114.00	0	18,800	0.00%
2020/09/25	24	113.38	76	114.64	110.50	-52	19,141	-0.27%
2020/09/24	16	115.50	14	115.21	115.00	2	19,447	0.01%
2020/09/23	90	118.58	93	117.54	119.50	-3	20,036	-0.01%
2020/09/22	41	119.68	20	119.43	118.00	21	20,364	0.10%
2020/09/21	7	126.36	2	127.00	125.50	5	20,809	0.02%
2020/09/18	4	127.50	8	128.13	127.00	-4	21,670	-0.02%
2020/09/17	13	128.15	14	127.68	127.00	-1	22,528	0.00%
2020/09/16	14	129.79	12	130.00	128.00	2	23,416	0.01%
2020/09/15	97	132.25	22	130.48	129.50	75	23,469	0.32%
2020/09/14	7	128.21	200	127.83	131.50	-193	23,225	-0.83%	大賣/鉅額交易
2020/09/11	7	124.21	4	125.63	125.50	3	23,024	0.01%
2020/09/10	20	127.08	24	126.10	125.00	-4	22,969	-0.02%
2020/09/09	9	124.83	10	125.80	126.50	-1	22,944	0.00%
2020/09/08	5	125.30	10	125.20	126.00	-5	22,944	-0.02%
2020/09/07	11	127.73	3	125.67	124.00	8	22,954	0.03%
2020/09/04	11	125.86	13	126.08	129.00	-2	22,976	-0.01%
2020/09/03	13	128.46	15	128.77	127.50	-2	22,886	-0.01%
2020/09/02	13	128.81	10	128.75	129.00	3	22,798	0.01%
2020/09/01	22	124.30	24	124.90	125.50	-2	22,541	-0.01%
2020/08/31	6	123.17	4	123.63	123.50	2	22,476	0.01%
2020/08/28	20	120.95	23	121.50	123.00	-3	22,550	-0.01%
2020/08/27	19	122.47	16	122.16	121.50	3	22,530	0.01%
2020/08/26	73	121.08	87	122.24	122.00	-14	22,493	-0.06%
2020/08/25	34	114.85	36	115.99	118.00	-2	22,183	-0.01%
2020/08/24	25	109.84	23	110.91	112.00	2	21,931	0.01%
2020/08/21	26	108.79	28	108.23	110.00	-2	21,832	-0.01%
2020/08/20	56	105.24	33	104.47	102.00	23	21,572	0.11%
2020/08/19	38	114.53	20	117.23	112.50	18	21,309	0.08%
2020/08/18	23	117.72	12	118.58	118.00	11	21,142	0.05%
2020/08/17	138	123.70	8	122.50	122.00	130	20,998	0.62%	大買/鉅額交易
2020/08/14	9	120.78	40	122.75	126.00	-31	21,133	-0.15%
2020/08/13	18	122.25	12	124.33	120.50	6	20,947	0.03%
2020/08/12	13	123.31	34	123.84	123.50	-21	20,939	-0.10%
2020/08/11	29	129.33	27	130.04	127.50	2	20,872	0.01%
2020/08/10	18	129.08	21	129.55	128.00	-3	20,869	-0.01%
2020/08/07	9	128.44	11	128.73	126.50	-2	20,790	-0.01%
2020/08/06	15	128.20	16	129.25	128.50	-1	20,802	0.00%
2020/08/05	20	128.88	24	129.21	127.00	-4	20,761	-0.02%
2020/08/04	11	127.68	8	128.38	128.00	3	20,817	0.01%
2020/08/03	22	127.48	28	126.50	125.00	-6	20,802	-0.03%
2020/07/31	5	125.20	4	124.38	126.00	1	20,709	0.00%
2020/07/30	34	125.40	25	125.72	123.00	9	20,683	0.04%
2020/07/29	61	121.45	70	122.29	125.00	-9	20,576	-0.04%
2020/07/28	79	132.80	60	133.41	119.00	19	20,433	0.09%
2020/07/27	103	129.23	109	128.96	130.00	-6	19,670	-0.03%	大買/大賣/
2020/07/24	50	125.24	52	125.72	122.00	-2	19,162	-0.01%
2020/07/23	28	125.95	20	126.38	125.50	8	18,906	0.04%
2020/07/22	52	125.49	62	126.25	128.00	-10	18,943	-0.05%
2020/07/21	48.2	126.36	55	127.05	126.50	-6.8	18,718	-0.04%
2020/07/20	62	118.35	53	119.46	120.50	9	18,387	0.05%
2020/07/17	43.3	122.28	44	123.88	121.50	-0.8	18,135	0.00%
2020/07/16	107	126.53	89	124.32	128.00	18	17,773	0.10%	大買/
2020/07/15	157	132.16	140	133.16	125.00	17	17,379	0.10%	大買/大賣/
2020/07/14	259	140.58	233	140.83	136.50	26	16,998	0.15%	大買/大賣/
2020/07/13	101	135.88	111	135.73	140.50	-10	16,475	-0.06%	大買/大賣/
2020/07/10	143	134.29	123	136.61	128.00	20	16,084	0.12%	大買/大賣/
2020/07/09	110	136.95	122	136.94	138.00	-12	15,491	-0.08%	大買/大賣/
2020/07/08	113	132.40	109	131.95	133.00	4	14,981	0.03%	大買/大賣/
2020/07/07	79	128.72	58	128.94	129.50	21	14,728	0.14%
2020/07/06	37	123.14	34	123.87	123.00	3	14,173	0.02%
2020/07/03	31	122.44	32	123.44	119.50	-1	13,982	-0.01%
2020/07/02	51	122.02	50	121.79	125.00	1	13,554	0.01%
2020/07/01	50	117.61	52	116.41	116.00	-2	12,873	-0.02%
2020/06/30	149	115.71	142	116.69	112.00	7	12,431	0.06%	大買/大賣/
2020/06/29	122	110.59	119	111.34	115.00	3	11,637	0.03%	大買/大賣/
2020/06/24	138	102.13	138	102.75	105.50	0	10,716	0.00%	大買/大賣/
2020/06/23	70	93.21	82	93.24	96.10	-12	9,831	-0.12%
2020/06/22	1	86.80	4	86.28	87.40	-3	8,916	-0.03%
2020/06/19	2	85.00	0	0.00	84.00	2	8,763	0.02%
2020/06/18	10	84.00	11	84.15	84.40	-1	8,698	-0.01%
2020/06/17	0	0.00	4	81.80	81.30	-4	8,622	-0.05%
2020/06/12	1	79.40	17	78.26	81.50	-16	8,550	-0.19%
2020/06/11	4	83.05	10	82.54	81.60	-6	8,523	-0.07%
2020/06/10	14	86.29	0	0.00	86.10	14	8,428	0.17%
2020/06/09	10	86.67	14	86.45	86.00	-4	8,424	-0.05%
2020/06/08	14	87.24	15	87.71	86.80	-1	8,733	-0.01%
2020/06/05	10	86.80	10	87.48	86.80	0	8,930	0.00%
2020/06/04	16	87.41	10	87.65	86.50	6	9,056	0.07%
2020/06/03	10	85.86	2	86.10	85.90	8	9,109	0.09%
2020/06/02	3	86.47	5	86.78	84.00	-2	9,114	-0.02%
2020/06/01	2	85.00	8	83.60	85.20	-6	9,265	-0.06%
2020/05/28	9	82.32	3	83.53	81.50	6	9,550	0.06%
2020/05/27	2	84.35	3	84.97	84.00	-1	9,539	-0.01%
2020/05/26	9	85.31	18	84.88	84.50	-9	9,532	-0.09%
2020/05/25	8.5	82.96	7	82.76	83.40	1.5	9,439	0.02%
2020/05/22	15	83.05	8	83.33	81.90	7	9,445	0.07%
2020/05/21	10	83.54	34	82.69	84.50	-24	9,372	-0.26%
2020/05/20	14	78.45	17	78.74	78.20	-3	9,126	-0.03%
2020/05/19	10	79.19	1	78.10	77.70	9	9,054	0.10%
2020/05/18	25	79.92	14	81.03	79.10	11	8,949	0.12%
2020/05/15	40	82.92	38	82.05	83.50	2	8,879	0.02%
2020/05/14	9	87.20	7	88.30	85.20	2	8,911	0.02%
2020/05/13	35	88.05	40	87.69	88.40	-5	9,000	-0.06%
2020/05/12	26	86.75	7	86.34	86.10	19	9,134	0.21%
2020/05/11	19	87.43	38	86.95	87.30	-19	9,661	-0.20%
2020/05/08	48	85.15	47	85.80	84.80	1	9,777	0.01%
2020/05/07	1	83.30	12	83.24	83.70	-11	9,807	-0.11%
2020/05/06	10	81.95	6	82.50	81.70	4	9,836	0.04%
2020/05/05	18	85.18	16	85.96	83.50	2	9,946	0.02%
2020/05/04	3	84.17	13	83.50	85.00	-10	9,910	-0.10%
2020/04/30	31	83.13	26	83.47	82.70	5	9,851	0.05%
2020/04/29	62	82.58	42	83.16	81.90	20	9,859	0.20%
2020/04/28	17	82.39	20	82.57	82.00	-3	9,997	-0.03%
2020/04/27	21	81.36	16	82.43	83.00	5	9,876	0.05%
2020/04/24	0	0.00	1	77.80	77.70	-1	9,790	-0.01%
2020/04/23	23	78.05	25	78.24	78.10	-2	10,157	-0.02%
2020/04/22	27	75.86	37	76.33	76.80	-10	10,429	-0.10%
2020/04/21	4	77.40	4	77.65	75.00	0	10,445	0.00%
2020/04/20	2	78.00	8	78.00	78.60	-6	10,568	-0.06%
2020/04/17	56	81.27	43	81.52	79.40	13	10,565	0.12%
2020/04/16	34	76.67	36	76.59	78.00	-2	10,358	-0.02%
2020/04/15	28	74.40	17	74.86	74.70	11	10,145	0.11%
2020/04/10	19	73.24	9	73.39	74.50	10	9,748	0.10%
2020/04/09	2	73.50	0	0.00	71.20	2	9,553	0.02%
2020/04/08	7	70.79	20	71.02	73.30	-13	9,411	-0.14%
2020/04/07	6	69.00	0	0.00	69.00	6	9,184	0.07%
2020/04/06	9	62.80	0	0.00	62.80	9	9,159	0.10%
2020/03/30	19	54.48	0	0.00	56.90	19	9,485	0.20%
2020/03/27	0	0.00	13	58.85	57.00	-13	9,680	-0.13%
2020/03/26	5	58.60	11	55.53	58.50	-6	9,843	-0.06%
2020/03/25	0	0.00	9	55.30	55.30	-9	10,074	-0.09%
2020/03/23	0	0.00	1	45.80	45.80	-1	10,540	-0.01%
2020/03/19	9	44.15	0	0.00	44.15	9	11,096	0.08%
2020/03/18	0	0.00	19	50.84	49.05	-19	11,755	-0.16%
2020/03/17	19	55.21	0	0.00	54.50	19	12,081	0.16%
2020/03/16	1	60.60	0	0.00	59.90	1	12,017	0.01%
2020/03/12	12	76.17	8	75.98	73.80	4	11,995	0.03%
2020/03/11	9	85.30	16	85.41	82.00	-7	11,586	-0.06%
2020/03/10	3	85.20	0	0.00	88.90	3	11,269	0.03%
2020/03/09	2	87.30	2	87.65	85.40	0	11,052	0.00%
2020/03/06	3	92.97	2	92.70	92.20	1	10,805	0.01%
2020/03/05	8	93.25	9	93.16	94.40	-1	10,694	-0.01%
2020/03/04	24	90.74	27	90.95	90.50	-3	10,369	-0.03%
2020/03/03	1	93.50	0	0.00	93.30	1	10,123	0.01%
2020/03/02	6	86.20	0	0.00	88.00	6	10,366	0.06%
2020/02/27	0	0.00	20	89.11	88.90	-20	10,608	-0.19%
2020/02/26	1	91.60	0	0.00	91.00	1	10,801	0.01%
2020/02/25	2	91.70	1	92.00	92.80	1	11,563	0.01%
2020/02/24	0	0.00	1	92.00	92.00	-1	12,057	-0.01%
2020/02/21	3	89.93	1	90.50	90.70	2	12,145	0.02%
2020/02/20	0	0.00	9	90.37	90.50	-9	12,200	-0.07%
2020/02/19	1	89.00	0	0.00	89.60	1	12,238	0.01%
2020/02/18	3	91.00	0	0.00	87.10	3	12,283	0.02%
2020/02/17	16	90.98	15	92.98	90.30	1	12,367	0.01%
2020/02/14	11	92.85	10	92.81	92.90	1	12,039	0.01%
2020/02/13	11	94.08	22	93.25	92.20	-11	11,828	-0.09%
2020/02/12	28	93.30	25	93.23	93.90	3	11,698	0.03%
2020/02/11	41	87.65	38	88.51	90.30	3	11,126	0.03%
2020/02/10	29	81.89	18	83.16	82.10	11	10,831	0.10%
2020/02/07	2	82.60	12	83.36	81.50	-10	10,693	-0.09%
2020/02/06	17	83.66	19	82.52	84.50	-2	10,615	-0.02%
2020/02/04	11	79.50	4	79.45	80.20	7	10,441	0.07%
2020/02/03	1	71.70	1	71.50	74.70	0	10,361	0.00%
2020/01/31	13	79.10	1	79.60	78.60	12	10,724	0.11%
2020/01/30	10	80.70	0	0.00	80.70	10	10,841	0.09%
2020/01/20	4	90.50	6	89.92	89.60	-2	11,261	-0.02%
2020/01/17	20	89.98	24	89.85	90.00	-4	11,488	-0.03%
2020/01/16	18	85.78	19	85.48	87.20	-1	11,434	-0.01%
2020/01/15	4	83.80	5	83.78	83.50	-1	11,303	-0.01%
2020/01/14	11	83.69	14	83.31	84.60	-3	11,542	-0.03%
2020/01/10	22	80.72	25	81.84	80.30	-3	11,529	-0.03%
2020/01/09	0	0.00	18	80.80	80.80	-18	11,344	-0.16%
2020/01/07	32	76.86	0	0.00	76.30	32	11,372	0.28%
2020/01/06	12	78.00	0	0.00	77.70	12	11,420	0.11%
2019/12/30	0	0.00	1	81.90	80.00	-1	11,489	-0.01%
2019/12/26	0	0.00	2	79.15	79.50	-2	11,499	-0.02%
2019/12/25	17	80.87	16	81.86	77.80	1	11,476	0.01%
2019/12/24	5	79.46	7	78.99	80.50	-2	11,212	-0.02%
2019/12/23	11	77.19	1	76.50	77.70	10	11,084	0.09%
2019/12/20	8	80.48	9	80.36	78.80	-1	10,936	-0.01%
2019/12/19	9	83.56	11	84.36	83.00	-2	10,824	-0.02%
2019/12/18	1	81.70	1	82.30	83.00	0	10,621	0.00%
2019/12/17	1	82.60	8	83.21	82.80	-7	10,511	-0.07%
2019/12/16	6	83.32	4	82.25	83.50	2	10,491	0.02%
2019/12/13	19	80.56	12	80.54	79.40	7	10,099	0.07%
2019/12/12	5	77.50	20	77.04	79.70	-15	9,473	-0.16%
2019/12/11	3	72.50	5	70.90	72.50	-2	9,150	-0.02%
2019/12/10	5	71.30	5	72.00	71.30	0	9,143	0.00%
2019/12/09	0	0.00	11	71.23	71.50	-11	9,189	-0.12%
2019/12/05	0	0.00	2	67.40	67.40	-2	9,199	-0.02%
2019/12/03	0	0.00	1	63.50	65.00	-1	9,504	-0.01%
2019/12/02	0	0.00	2	64.80	64.80	-2	9,657	-0.02%
2019/11/29	10	65.98	5	65.90	66.00	5	9,701	0.05%
2019/11/27	1	67.50	6	67.70	66.20	-5	9,792	-0.05%
2019/11/26	8	70.03	6	70.00	69.90	2	9,471	0.02%
2019/11/25	13	70.31	11	70.64	70.30	2	9,255	0.02%
2019/11/22	86	71.39	77	71.60	71.00	9	9,023	0.10%
2019/11/21	50	66.27	51	66.65	70.00	-1	8,275	-0.01%
2019/11/20	18	63.74	16	64.00	63.70	2	7,756	0.03%
2019/11/19	2	63.35	4	64.38	64.10	-2	7,777	-0.03%
2019/11/18	5	64.28	2	64.50	63.50	3	8,006	0.04%
2019/11/15	4	63.50	4	63.75	64.00	0	8,002	0.00%
2019/11/14	8	61.85	16	62.99	64.30	-8	7,985	-0.10%
2019/11/12	3	63.60	0	0.00	63.60	3	8,029	0.04%
2019/11/11	4	61.50	1	62.40	60.90	3	8,044	0.04%
2019/11/05	1	67.10	0	0.00	66.60	1	8,016	0.01%
2019/11/01	2	64.00	0	0.00	65.70	2	7,989	0.03%
2019/10/30	21	64.44	21	64.61	65.30	0	7,902	0.00%
2019/10/29	0	0.00	6	62.30	62.50	-6	7,459	-0.08%
2019/10/28	6	61.38	7	60.89	62.50	-1	7,213	-0.01%
2019/10/25	4	58.15	4	57.90	58.40	0	6,847	0.00%
2019/10/24	3	55.27	1	55.00	57.10	2	6,622	0.03%
2019/10/23	2	53.80	2	54.25	53.20	0	6,388	0.00%
2019/10/22	7	51.73	12	52.29	53.40	-5	6,493	-0.08%
2019/10/21	3	50.77	2	51.10	50.70	1	6,472	0.02%
2019/10/18	22	48.45	18	48.47	48.75	4	6,602	0.06%
2019/10/14	0	0.00	22	45.97	45.85	-22	6,886	-0.32%
2019/09/26	0	0.00	8	48.10	47.70	-8	8,055	-0.10%
2019/09/25	2	48.50	4	48.66	48.60	-2	7,997	-0.03%
2019/09/24	24	50.59	9	49.82	49.20	15	7,972	0.19%
2019/09/23	11	50.51	11	50.58	51.60	0	7,820	0.00%
2019/09/19	16	50.52	3	49.55	49.75	13	7,631	0.17%
2019/09/17	1	48.50	1	48.20	48.20	0	7,429	0.00%
2019/09/16	0	0.00	2	49.60	49.15	-2	7,406	-0.03%
2019/09/12	0	0.00	1	48.95	49.10	-1	7,355	-0.01%
2019/09/09	1	50.20	0	0.00	49.55	1	7,298	0.01%
2019/09/06	9	50.27	6	50.30	49.60	3	7,253	0.04%
2019/09/05	18	49.62	28	49.23	49.10	-10	6,993	-0.14%
2019/09/04	12	49.35	8	49.15	49.00	4	6,930	0.06%
2019/09/03	10	48.20	10	48.50	48.15	0	6,843	0.00%
2019/09/02	0	0.00	1	47.75	47.80	-1	6,790	-0.01%
2019/08/30	5	47.89	25	48.65	48.10	-20	6,767	-0.30%
2019/08/28	42	47.04	13	47.25	46.50	29	6,616	0.44%
2019/08/26	0	0.00	2	46.00	45.25	-2	6,483	-0.03%
2019/08/23	1	48.60	1	47.35	47.10	0	6,419	0.00%
2019/08/22	4	48.40	4	48.63	48.20	0	6,365	0.00%
2019/08/21	23	49.34	23	49.37	49.50	0	6,219	0.00%
2019/08/19	0	0.00	1	47.20	47.20	-1	5,832	-0.02%
2019/08/16	1	46.50	0	0.00	46.15	1	5,768	0.02%
2019/08/14	1	49.15	1	49.20	47.70	0	5,492	0.00%
2019/08/12	20	48.89	20	49.50	48.90	0	5,341	0.00%
2019/08/06	1	44.25	1	44.90	45.05	0	5,075	0.00%
2019/08/05	0	0.00	1	47.10	46.35	-1	4,992	-0.02%
2019/08/02	0	0.00	6	46.00	46.50	-6	4,936	-0.12%
2019/08/01	5	48.22	2	48.35	48.25	3	4,875	0.06%
2019/07/31	12	48.67	8	49.05	49.00	4	4,831	0.08%
2019/07/26	1	51.80	1	51.50	51.00	0	4,519	0.00%
2019/07/25	3	50.60	4	50.98	51.50	-1	4,353	-0.02%
2019/07/24	32	50.38	31	50.62	51.50	1	4,223	0.02%
2019/07/23	55	49.20	36	49.65	48.05	19	3,858	0.49%
2019/07/22	52	46.92	65	46.81	48.95	-13	3,506	-0.37%
2019/07/19	4	44.69	5	44.53	44.50	-1	3,149	-0.03%
2019/07/16	1	44.55	2	44.08	44.00	-1	2,815	-0.04%
2019/07/15	0	0.00	4	43.94	43.65	-4	2,741	-0.15%
2019/07/12	20	43.94	19	44.06	43.10	1	2,702	0.04%
2019/07/11	2	42.15	1	42.10	43.00	1	2,412	0.04%
2019/07/09	6	41.35	6	41.63	40.40	0	2,410	0.00%
2019/07/08	1	41.20	6	41.93	41.30	-5	2,324	-0.22%
2019/07/05	4	41.00	6	41.14	42.40	-2	2,310	-0.09%
2019/07/04	8	40.19	8	40.16	40.30	0	2,161	0.00%
2019/07/03	0	0.00	5	36.90	39.30	-5	1,933	-0.26%
2019/07/01	0	0.00	5	35.20	35.20	-5	1,845	-0.27%
2019/06/28	0	0.00	6	34.43	34.35	-6	1,851	-0.32%
2019/06/26	5	33.30	0	0.00	33.70	5	1,907	0.26%
2019/06/21	1	35.20	0	0.00	34.65	1	2,070	0.05%
2019/06/20	11	34.50	0	0.00	34.55	11	2,057	0.53%
2019/06/17	3	34.85	3	34.78	34.85	0	2,070	0.00%
2019/06/13	0	0.00	1	33.75	33.60	-1	2,022	-0.05%
2019/06/12	1	34.45	0	0.00	34.30	1	2,045	0.05%
2019/06/11	1	34.20	6	34.89	34.00	-5	2,045	-0.24%
2019/05/31	8	32.65	8	32.84	32.55	0	2,041	0.00%
2019/05/07	0	0.00	1	39.05	38.50	-1	2,814	-0.04%
2019/05/06	1	38.90	0	0.00	38.50	1	2,907	0.03%
2019/05/03	3	40.05	3	40.20	39.75	0	3,405	0.00%
2019/05/02	0	0.00	1	39.65	39.80	-1	3,565	-0.03%
2019/04/25	1	42.10	1	42.30	42.00	0	3,523	0.00%
2019/04/24	10	42.52	9	42.65	42.05	1	3,522	0.03%
2019/04/23	15	42.43	10	42.50	42.50	5	3,508	0.14%
2019/04/22	8	43.06	12	42.94	43.30	-4	3,497	-0.11%
2019/04/18	5	41.10	1	42.65	41.40	4	3,447	0.12%
2019/04/17	0	0.00	1	43.70	43.60	-1	3,387	-0.03%
2019/04/15	2	43.88	5	43.40	44.00	-3	3,260	-0.09%
2019/04/12	0	0.00	3	41.80	42.00	-3	3,118	-0.10%
2019/04/11	5	41.30	0	0.00	41.20	5	3,102	0.16%
2019/04/09	3	42.10	8	42.49	42.70	-5	3,017	-0.17%
2019/03/29	5	40.10	0	0.00	40.00	5	2,810	0.18%
2019/03/27	1	41.85	8	40.20	41.60	-7	2,738	-0.26%
2019/03/26	1	39.00	0	0.00	39.00	1	2,635	0.04%
2019/03/25	2	39.20	0	0.00	38.95	2	2,649	0.08%
2019/03/22	10	39.60	13	39.96	40.50	-3	2,641	-0.11%
2019/03/15	3	39.20	3	39.70	39.45	0	2,655	0.00%
2019/03/06	0	0.00	4	40.05	40.05	-4	2,892	-0.14%
2019/02/27	5	40.00	0	0.00	40.00	5	2,970	0.17%
2019/02/26	3	40.80	3	41.50	40.20	0	2,979	0.00%
2019/02/25	3	40.75	3	41.40	40.75	0	3,017	0.00%
2019/02/22	3	40.90	0	0.00	40.75	3	3,024	0.10%
2019/02/21	3	42.00	5	41.81	41.50	-2	3,023	-0.07%
2019/02/20	3	40.90	2	41.10	41.10	1	2,984	0.03%
2019/02/19	2	42.10	7	42.34	41.40	-5	2,963	-0.17%
2019/02/18	5	40.50	0	0.00	41.10	5	2,940	0.17%
2019/02/14	6	42.64	6	43.33	43.25	0	2,836	0.00%
2019/02/13	4	40.60	0	0.00	41.10	4	2,698	0.15%
2019/02/12	0	0.00	1	40.25	39.55	-1	2,629	-0.04%
2019/02/11	4	40.23	1	39.75	39.80	3	2,624	0.11%
2019/01/30	10	37.68	0	0.00	38.00	10	2,563	0.39%
2019/01/28	0	0.00	2	38.48	38.20	-2	2,676	-0.07%
2019/01/25	2	38.05	12	38.20	38.10	-10	2,673	-0.37%
2019/01/24	12	38.40	21	38.60	38.30	-9	2,630	-0.34%
2019/01/23	10	35.85	10	35.85	37.00	0	2,159	0.00%
2019/01/22	0	0.00	10	33.80	33.65	-10	2,019	-0.50%
2019/01/18	3	32.80	3	33.20	33.55	0	2,082	0.00%
2019/01/10	0	0.00	5	33.90	33.60	-5	2,281	-0.22%
2019/01/09	15	33.43	0	0.00	33.30	15	2,315	0.65%
2018/12/13	3	37.50	0	0.00	37.55	3	2,962	0.10%
2018/12/12	0	0.00	5	37.10	37.10	-5	2,975	-0.17%
2018/12/11	10	35.94	9	35.86	36.00	1	2,989	0.03%
2018/12/10	2	36.00	2	35.80	36.05	0	3,033	0.00%
2018/12/07	0	0.00	5	37.10	37.50	-5	3,078	-0.16%
2018/12/05	1	38.55	1	38.65	38.65	0	3,204	0.00%
2018/12/04	9	40.44	0	0.00	40.00	9	3,221	0.28%
2018/12/03	22	40.04	14	40.55	40.80	8	3,242	0.25%
2018/11/30	4	37.36	4	38.13	38.00	0	3,177	0.00%
2018/11/29	0	0.00	1	37.95	36.50	-1	3,152	-0.03%
2018/11/27	0	0.00	2	35.48	35.50	-2	3,147	-0.06%
2018/11/23	3	34.17	0	0.00	33.75	3	3,191	0.09%
2018/11/15	10	33.70	10	33.90	33.70	0	3,416	0.00%
2018/11/13	3	34.40	3	34.70	35.30	0	3,790	0.00%
2018/11/09	0	0.00	1	35.25	35.45	-1	3,940	-0.03%
2018/11/08	1	35.40	1	36.90	35.10	0	3,953	0.00%
2018/11/07	1	35.40	2	35.55	36.00	-1	3,938	-0.03%
2018/11/06	2	35.95	0	0.00	34.85	2	3,983	0.05%
2018/11/05	4	36.16	8	36.38	37.35	-4	3,980	-0.10%
2018/11/02	4	34.85	0	0.00	35.00	4	3,990	0.10%
2018/11/01	0	0.00	9	33.90	34.80	-9	3,981	-0.23%
2018/10/31	10	32.95	1	33.55	33.00	9	4,014	0.22%
2018/10/24	0	0.00	1	35.45	35.35	-1	4,114	-0.02%
2018/10/17	6	36.29	5	35.50	35.50	1	4,051	0.02%
2018/10/11	1	31.60	2	31.48	31.35	-1	4,057	-0.02%
2018/10/09	1	38.00	0	0.00	34.80	1	4,030	0.02%
2018/10/08	3	37.87	2	37.70	37.85	1	4,021	0.02%
2018/10/05	0	0.00	3	39.90	39.80	-3	4,160	-0.07%
2018/09/26	7	45.59	7	45.84	45.40	0	4,284	0.00%
2018/09/25	1	45.65	0	0.00	46.30	1	4,307	0.02%
2018/09/21	6	44.35	6	43.88	44.50	0	4,321	0.00%
2018/09/20	1	43.75	1	43.70	43.30	0	4,336	0.00%
2018/09/19	5	45.65	5	45.85	45.00	0	4,340	0.00%
2018/09/18	6	45.18	0	0.00	44.85	6	4,366	0.14%
2018/09/17	2	46.80	2	46.50	46.95	0	4,410	0.00%
2018/09/14	5	45.20	5	46.40	47.90	0	4,438	0.00%
2018/09/12	7	43.29	7	43.49	43.20	0	4,445	0.00%
2018/09/11	1	47.30	0	0.00	46.90	1	4,497	0.02%
2018/09/10	0	0.00	2	47.30	46.20	-2	4,775	-0.04%
2018/09/07	2	49.25	2	49.60	49.25	0	4,878	0.00%
2018/09/05	2	51.40	4	51.40	51.40	-2	4,910	-0.04%
2018/09/04	8	52.00	11	51.90	51.90	-3	4,927	-0.06%
2018/09/03	5	50.20	0	0.00	49.80	5	4,920	0.10%
2018/08/29	2	50.80	7	51.64	50.80	-5	5,096	-0.10%
2018/08/28	0	0.00	5	50.00	50.70	-5	5,122	-0.10%
2018/08/22	14	47.02	19	46.47	46.95	-5	5,505	-0.09%
2018/08/20	14	45.21	9	45.94	44.60	5	5,688	0.09%
2018/08/17	0	0.00	5	49.20	49.20	-5	5,577	-0.09%
2018/08/15	0	0.00	1	55.90	55.30	-1	5,824	-0.02%
2018/08/13	1	57.60	6	55.90	55.90	-5	6,524	-0.08%
2018/08/10	12	59.49	1	59.50	58.20	11	6,505	0.17%
2018/08/09	0	0.00	5	61.50	61.00	-5	6,484	-0.08%
2018/08/08	12	60.18	7	60.06	60.10	5	6,496	0.08%
2018/08/07	2	60.70	7	61.51	60.60	-5	6,623	-0.08%
2018/08/06	4	56.45	5	56.82	59.20	-1	6,601	-0.02%
2018/08/02	0	0.00	1	59.90	59.80	-1	6,568	-0.02%
2018/08/01	1	60.20	0	0.00	60.30	1	6,598	0.02%
2018/07/31	0	0.00	2	59.30	59.30	-2	6,607	-0.03%
2018/07/25	1	58.90	0	0.00	58.90	1	6,821	0.01%
2018/07/23	5	59.80	2	58.20	58.20	3	6,874	0.04%
2018/07/20	2	63.00	2	64.40	63.40	0	6,858	0.00%
2018/07/19	2	63.00	5	64.30	63.00	-3	6,858	-0.04%
2018/07/18	5	62.30	0	0.00	62.80	5	6,915	0.07%
2018/07/17	10	64.30	0	0.00	62.80	10	6,945	0.14%
2018/07/13	0	0.00	5	63.20	63.80	-5	6,892	-0.07%
2018/07/11	2	58.20	0	0.00	58.10	2	6,782	0.03%
2018/06/29	1	60.80	0	0.00	60.80	1	6,971	0.01%
2018/06/27	0	0.00	1	58.80	58.80	-1	6,970	-0.01%
2018/06/26	0	0.00	16	59.20	60.00	-16	6,948	-0.23%
2018/06/22	5	63.50	0	0.00	63.00	5	7,101	0.07%
2018/06/21	0	0.00	5	65.62	65.30	-5	7,276	-0.07%
2018/06/20	1	64.60	0	0.00	64.10	1	7,278	0.01%
2018/06/19	8	64.49	0	0.00	64.30	8	7,169	0.11%
2018/06/15	2	72.30	2	72.30	71.40	0	6,933	0.00%
2018/06/14	5	71.40	10	70.60	70.40	-5	6,884	-0.07%
2018/06/13	8	69.91	3	69.60	69.20	5	6,928	0.07%
2018/06/11	4	70.38	13	70.10	70.10	-9	7,271	-0.12%
2018/06/07	1	75.00	2	74.50	72.90	-1	7,612	-0.01%
2018/06/06	1	73.70	0	0.00	73.00	1	7,774	0.01%
2018/06/05	1	73.50	1	72.00	72.10	0	7,830	0.00%
2018/06/04	1	72.70	1	72.60	72.70	0	7,807	0.00%
2018/06/01	5	68.50	5	70.50	70.10	0	7,751	0.00%
2018/05/31	20	70.95	5	70.90	70.90	15	7,704	0.19%
2018/05/30	0	0.00	8	73.00	73.00	-8	7,571	-0.11%
2018/05/25	1	73.40	0	0.00	73.20	1	7,271	0.01%
2018/05/24	0	0.00	9	75.16	73.80	-9	7,205	-0.12%
2018/05/23	0	0.00	2	71.85	70.70	-2	7,078	-0.03%
2018/05/22	16.1	72.34	20	71.29	72.20	-3.9	7,194	-0.05%
2018/05/21	1	69.40	5	66.08	69.40	-4	6,877	-0.06%
2018/05/18	9	64.57	0	0.00	63.10	9	6,979	0.13%
2018/05/17	0	0.00	1	67.10	65.30	-1	6,951	-0.01%
2018/05/16	8	65.50	1	65.90	66.40	7	7,154	0.10%
2018/05/15	15	66.34	9	65.63	67.00	6	7,358	0.08%
2018/05/11	0	0.00	3	64.50	62.30	-3	7,482	-0.04%
2018/05/10	3	62.60	0	0.00	64.50	3	7,516	0.04%
2018/05/09	0	0.00	3	63.10	61.90	-3	7,592	-0.04%
2018/05/07	0	0.00	4	62.50	62.90	-4	7,823	-0.05%
2018/05/02	3	60.40	2	57.80	60.40	1	8,047	0.01%
2018/04/27	3	54.93	1	54.80	54.90	2	8,263	0.02%
2018/04/25	1	55.80	0	0.00	57.10	1	8,678	0.01%
2018/04/24	0	0.00	1	56.90	56.00	-1	8,806	-0.01%
2018/04/12	1	62.40	0	0.00	62.40	1	10,774	0.01%
2018/04/11	5	61.10	7	60.64	61.10	-2	10,948	-0.02%
2018/04/10	1	64.50	0	0.00	63.00	1	11,167	0.01%
2018/04/09	5	63.10	5	63.60	62.70	0	11,366	0.00%
2018/04/03	10	63.71	10	63.56	64.10	0	11,541	0.00%
2018/03/31	0	0.00	5	66.20	66.20	-5	11,838	-0.04%
2018/03/29	0	0.00	2	66.80	67.00	-2	12,188	-0.02%
2018/03/28	5	66.50	0	0.00	66.20	5	12,285	0.04%
2018/03/27	1	71.50	2	71.45	68.40	-1	12,524	-0.01%
2018/03/26	5	69.30	8	68.60	70.60	-3	12,551	-0.02%
2018/03/23	0	0.00	2	63.70	65.70	-2	12,542	-0.02%
2018/03/19	0	0.00	1	70.30	69.00	-1	13,717	-0.01%
2018/03/16	5	70.20	8	70.16	70.30	-3	13,950	-0.02%
2018/03/15	7	71.29	6	71.50	71.20	1	14,241	0.01%
2018/03/14	1	67.70	2	68.15	68.90	-1	14,539	-0.01%
2018/03/13	11	67.92	7	68.11	68.00	4	14,988	0.03%
2018/03/12	5	64.90	35	65.31	65.60	-30	15,185	-0.20%
2018/03/09	13	59.92	0	0.00	59.70	13	15,259	0.09%
2018/03/08	20	59.15	0	0.00	58.40	20	15,516	0.13%
2018/03/07	1	59.00	16	58.24	58.00	-15	15,768	-0.10%
2018/03/06	18	57.88	0	0.00	58.00	18	16,338	0.11%
2018/03/05	0	0.00	2	59.00	56.80	-2	16,639	-0.01%
2018/03/01	7	57.01	0	0.00	57.50	7	17,425	0.04%
2018/02/26	0	0.00	1	58.00	56.90	-1	17,987	-0.01%
2018/02/23	4	59.23	4	58.13	58.70	0	18,280	0.00%
2018/02/22	13	56.69	12	56.99	56.80	1	18,695	0.01%
2018/02/21	10	53.40	10	53.30	53.40	0	18,942	0.00%
2018/02/12	2	53.90	1	52.60	51.60	1	19,135	0.01%
2018/02/08	2	66.40	0	0.00	63.60	2	19,581	0.01%
2018/02/05	5	74.80	10	74.80	75.10	-5	19,735	-0.03%
2018/02/02	0	0.00	1	78.00	78.00	-1	19,966	-0.01%
2018/02/01	0	0.00	2	77.80	77.50	-2	20,568	-0.01%
2018/01/31	2	76.70	1	75.60	77.50	1	21,135	0.00%
2018/01/30	3	77.53	3	77.27	75.60	0	21,137	0.00%
2018/01/29	6	76.22	8	76.76	76.00	-2	21,218	-0.01%
2018/01/26	1	74.80	7	75.23	75.00	-6	21,171	-0.03%
2018/01/25	18	77.53	12	75.60	75.00	6	21,192	0.03%
2018/01/24	44	76.30	41	74.42	77.30	3	21,410	0.01%
2018/01/23	11	76.86	10	75.50	75.50	1	21,282	0.00%
2018/01/22	20	75.87	21	76.00	76.00	-1	21,229	0.00%
2018/01/19	12	80.02	11	80.69	79.60	1	21,023	0.00%
2018/01/18	6	79.50	5	79.62	78.70	1	20,894	0.00%
2018/01/17	9	80.21	8	80.83	78.70	1	20,796	0.00%
2018/01/16	39	78.39	41	79.48	78.30	-2	20,598	-0.01%
2018/01/15	15	76.47	12	76.54	80.10	3	20,533	0.01%
2018/01/12	0	0.00	5	73.32	73.50	-5	20,312	-0.02%
2018/01/11	5	72.74	5	73.04	72.70	0	20,526	0.00%
2018/01/10	11	71.90	11	72.79	71.00	0	20,382	0.00%
2018/01/09	16	74.44	9	74.31	73.60	7	20,314	0.03%
2018/01/08	31	81.41	35	82.70	80.80	-4	19,997	-0.02%
2018/01/05	1	84.60	2	84.25	84.30	-1	20,234	0.00%
2018/01/04	11	83.45	12	83.32	83.70	-1	20,093	0.00%
2018/01/03	13	81.31	12	81.65	80.70	1	19,829	0.01%
2018/01/02	5	79.00	5	79.90	79.90	0	19,745	0.00%