精材 (3374)-群益金鼎-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
117.5
漲跌
--
漲幅
0.00%
成交量
739張
產業
上櫃半導體類股▼0.18%
1096人加入追蹤

立即追蹤
本地時間:13:30

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-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

群益金鼎-三重券商分點個股進出
群益金鼎-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	0.3	119.00	0	0.00	117.50	0.3	2,187	0.01%
2024/04/11	1	125.00	1	125.50	125.50	0	2,166	0.00%
2024/04/02	1	128.00	10	127.50	127.50	-9	2,130	-0.42%
2024/03/28	10	124.00	0	0.00	123.50	10	2,128	0.47%
2024/03/25	0	0.00	1	127.52	127.50	-1	2,153	-0.05%
2024/03/22	0	130.50	1	130.50	128.50	-1	2,159	-0.05%
2024/03/21	0	0.00	0	127.50	127.00	0	2,134	0.00%
2024/03/20	0	0.00	20	128.00	126.00	-20	2,190	-0.91%
2024/03/19	1	126.50	0	0.00	126.50	1	2,207	0.05%
2024/03/15	12	124.08	0	0.00	123.50	12	2,250	0.53%
2024/03/14	2	125.50	0	0.00	125.50	2	2,331	0.09%
2024/03/13	11	127.00	2	127.00	126.50	9	2,357	0.38%
2024/03/12	2	127.75	0	0.00	129.50	2	2,385	0.08%
2024/03/11	5	129.20	0	0.00	128.50	5	2,393	0.21%
2024/03/08	2	130.75	9	134.06	129.50	-7	2,439	-0.29%
2024/03/07	4	131.75	0	0.00	131.50	4	2,390	0.17%
2024/03/06	1.5	132.00	0	0.00	132.00	1.5	2,447	0.06%
2024/03/04	2	131.50	0	0.00	130.50	2	2,580	0.08%
2024/03/01	1	131.00	1	130.50	129.50	0	2,691	0.00%
2024/02/29	0	0.00	1	130.00	132.00	-1	2,817	-0.04%
2024/02/27	10	131.50	5	128.50	128.50	5	2,893	0.17%
2024/02/26	0.1	132.00	1	130.50	130.50	-0.9	3,073	-0.03%
2024/02/23	2	135.75	4	133.75	132.50	-2	3,063	-0.07%
2024/02/22	2	131.25	1	131.00	131.50	1	3,009	0.03%
2024/02/21	9.2	129.85	5	130.70	129.50	4.2	2,972	0.14%
2024/02/20	2	135.25	3	135.17	135.50	-1	2,886	-0.03%
2024/02/19	1	134.50	3	134.67	133.50	-2	2,822	-0.07%
2024/02/16	2.1	131.74	3	132.67	132.50	-0.9	2,756	-0.03%
2024/02/15	0	0.00	21	130.95	131.50	-21	2,759	-0.76%
2024/02/05	20	126.75	0	0.00	126.50	20	2,821	0.71%
2024/02/02	2	128.50	0	0.00	128.00	2	2,833	0.07%
2024/02/01	0	0.00	2	127.50	126.00	-2	2,787	-0.07%
2024/01/31	0	0.00	1	126.00	125.50	-1	2,787	-0.04%
2024/01/25	1	127.50	0	0.00	126.50	1	2,989	0.03%
2024/01/24	2	128.25	0	0.00	127.50	2	2,970	0.07%
2024/01/23	0.1	126.00	0	0.00	127.00	0.1	2,959	0.00%
2024/01/22	0	0.00	24	126.10	127.00	-24	2,955	-0.81%
2024/01/19	4.5	126.17	0	0.00	125.50	4.5	2,939	0.15%
2024/01/08	7	121.29	0	0.00	120.50	7	3,204	0.22%
2024/01/05	1	124.00	1	122.50	123.00	0	3,216	0.00%
2024/01/04	15	123.50	0	0.00	123.00	15	3,265	0.46%
2024/01/02	2	125.50	0	0.00	126.00	2	3,248	0.06%
2023/12/27	0	0.00	1	128.00	128.00	-1	3,291	-0.03%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/22	1	125.00	0	0.00	124.50	1	3,433	0.03%
2023/12/19	1	127.00	0	0.00	127.00	1	3,373	0.03%
2023/12/18	1	127.50	0	0.00	128.00	1	3,370	0.03%
2023/12/15	1	130.00	2	131.00	130.00	-1	3,365	-0.03%
2023/12/13	0	0.00	1	128.50	128.00	-1	3,271	-0.03%
2023/12/11	1.1	128.45	0	130.00	128.50	1.1	3,222	0.03%
2023/12/07	0.2	134.00	2	135.00	135.00	-1.8	3,092	-0.06%
2023/12/06	0	0.00	4	136.50	136.00	-4	3,046	-0.13%
2023/12/05	2.4	136.90	1	136.50	135.50	1.4	3,037	0.05%
2023/12/04	1	139.50	5	137.50	137.50	-4	2,976	-0.13%
2023/12/01	9	139.28	12	140.42	139.50	-3	2,929	-0.10%
2023/11/30	4	138.50	7	138.29	138.00	-3	2,840	-0.10%
2023/11/29	0	0.00	2	136.00	136.00	-2	2,739	-0.07%
2023/11/28	2	133.50	2	133.25	132.50	0	2,664	0.00%
2023/11/27	6	135.25	4	138.00	133.50	2	2,531	0.08%
2023/11/24	2	136.50	14	139.00	136.50	-12	2,387	-0.50%
2023/11/22	0.1	131.00	1	133.00	133.50	-0.9	2,096	-0.04%
2023/11/21	0.3	133.50	6	132.58	132.50	-5.7	2,064	-0.28%
2023/11/17	1	129.50	1	130.00	129.50	0	1,997	0.00%
2023/11/16	0	0.00	2	128.25	128.00	-2	1,978	-0.10%
2023/11/15	0	0.00	1	130.00	128.50	-1	1,973	-0.05%
2023/11/10	3	126.83	2	127.25	127.00	1	1,789	0.06%
2023/11/09	13	128.12	13	128.50	129.00	0	1,763	0.00%
2023/11/08	11	127.91	9	129.11	128.50	2	1,773	0.11%
2023/11/07	2	128.25	2	129.75	130.00	0	1,712	0.00%
2023/11/03	0	0.00	3	121.83	121.00	-3	1,518	-0.20%
2023/11/02	1	120.00	1	119.50	120.00	0	1,517	0.00%
2023/10/31	4	117.00	4	120.63	115.50	0	1,516	0.00%
2023/10/30	0	0.00	1	118.00	117.00	-1	1,510	-0.07%
2023/10/26	4	118.25	1	120.00	117.50	3	1,550	0.19%
2023/10/25	2	122.00	2	123.25	122.50	0	1,527	0.00%
2023/10/24	0	0.00	1	119.00	118.00	-1	1,478	-0.07%
2023/10/23	1	117.00	0	0.00	116.50	1	1,494	0.07%
2023/10/20	3	120.50	1	120.50	120.00	2	1,498	0.13%
2023/10/19	0	0.00	4	121.50	123.50	-4	1,467	-0.27%
2023/10/18	2	116.00	0	0.00	116.00	2	1,470	0.14%
2023/10/17	2	118.25	1	118.50	118.00	1	1,490	0.07%
2023/10/16	1	117.00	0	0.00	115.00	1	1,520	0.07%
2023/10/13	0	0.00	2	117.50	118.00	-2	1,554	-0.13%
2023/10/12	2	118.50	2	118.00	119.00	0	1,593	0.00%
2023/10/11	2	112.75	2	113.75	112.50	0	1,613	0.00%
2023/10/05	1	112.50	1	113.50	112.00	0	1,797	0.00%
2023/10/04	2	109.75	2	111.25	111.00	0	1,849	0.00%
2023/10/03	1	115.50	1	117.50	114.00	0	1,884	0.00%
2023/10/02	3	116.33	1	117.50	115.50	2	1,943	0.10%
2023/09/28	6	118.25	8	117.69	117.50	-2	2,015	-0.10%
2023/09/27	0	0.00	1	118.00	118.00	-1	2,224	-0.04%
2023/09/19	1	111.50	0	0.00	111.00	1	2,924	0.03%
2023/09/13	1	110.50	0	0.00	110.50	1	3,163	0.03%
2023/09/12	2	111.00	0	0.00	110.50	2	3,224	0.06%
2023/08/23	0	0.00	1	112.50	113.00	-1	4,936	-0.02%
2023/08/17	0	0.00	1	111.50	112.00	-1	4,932	-0.02%
2023/08/16	1	111.00	0	0.00	110.00	1	4,920	0.02%
2023/08/11	0	0.00	5	113.00	113.50	-5	4,858	-0.10%
2023/08/02	4.2	121.71	0	0.00	120.50	4.2	4,776	0.09%
2023/08/01	2	123.75	2	122.50	123.50	0	4,750	0.00%
2023/07/26	0	0.00	3	127.50	125.50	-3	4,655	-0.06%
2023/07/25	4	131.00	4	129.25	129.00	0	4,639	0.00%
2023/07/24	3	124.83	5	127.20	126.50	-2	4,607	-0.04%
2023/07/21	19	129.05	2	130.50	129.50	17	4,566	0.37%
2023/07/20	1	136.50	3	134.17	136.50	-2	4,510	-0.04%
2023/07/19	1	135.50	6	134.92	134.00	-5	4,475	-0.11%
2023/07/18	15	132.63	5	132.50	132.50	10	4,433	0.23%
2023/07/17	2	133.75	0	0.00	134.00	2	4,399	0.05%
2023/07/14	5	137.50	0	0.00	138.00	5	4,358	0.11%
2023/07/13	5	136.30	52	138.83	134.50	-47	4,332	-1.08%
2023/07/12	40	138.25	6	136.50	137.00	34	4,253	0.80%
2023/07/11	5	134.10	4	135.25	133.50	1	4,175	0.02%
2023/07/10	1	136.00	0	0.00	136.00	1	4,119	0.02%
2023/07/07	11	134.23	3	134.00	134.00	8	4,061	0.20%
2023/07/06	3	138.83	5	139.60	135.00	-2	3,973	-0.05%
2023/07/05	15	144.77	13	140.62	140.00	2	3,862	0.05%
2023/07/04	14	137.86	14	139.18	144.50	0	3,576	0.00%
2023/07/03	1	129.50	3	131.17	131.50	-2	3,173	-0.06%
2023/06/30	0	0.00	2	128.00	128.50	-2	3,046	-0.07%
2023/06/29	1	125.50	0	0.00	126.00	1	3,017	0.03%
2023/06/28	10	127.35	6	130.00	126.50	4	3,009	0.13%
2023/06/27	10	126.85	10	127.30	126.50	0	2,960	0.00%
2023/06/26	10	124.50	3	124.17	124.50	7	2,867	0.24%
2023/06/21	3	123.83	2	125.00	123.00	1	2,813	0.04%
2023/06/19	4	129.00	0	0.00	129.00	4	2,744	0.15%
2023/06/16	2	130.25	0	0.00	127.00	2	2,673	0.07%
2023/06/15	8	133.63	4	132.63	130.00	4	2,616	0.15%
2023/06/14	0	0.00	1.1	131.00	129.00	-1.1	2,456	-0.04%
2023/06/13	5	129.60	22	128.27	130.00	-17	2,372	-0.72%
2023/06/12	17.1	134.14	25	131.72	128.00	-7.9	2,139	-0.37%
2023/06/09	8	123.69	8	125.19	128.00	0	1,682	0.00%
2023/06/08	26	115.35	11	118.64	116.50	15	1,425	1.05%
2023/06/07	3	110.50	10	110.95	113.00	-7	1,147	-0.61%
2023/06/06	0	0.00	2	107.25	107.00	-2	1,034	-0.19%
2023/06/05	2	106.00	0	0.00	106.50	2	1,155	0.17%
2023/06/02	0	0.00	8	106.50	105.00	-8	1,148	-0.70%
2023/05/31	1	104.00	2	104.75	105.00	-1	1,156	-0.09%
2023/05/30	1	105.50	1	105.00	105.50	0	1,153	0.00%
2023/05/26	10	105.10	2	105.50	104.50	8	1,146	0.70%
2023/05/25	0	0.00	1	102.00	102.50	-1	1,117	-0.09%
2023/05/24	0	0.00	1	101.00	100.50	-1	1,130	-0.09%
2023/05/16	0	0.00	1	99.40	99.10	-1	1,243	-0.08%
2023/05/12	1	96.40	0	0.00	98.00	1	1,349	0.07%
2023/05/05	1	101.00	0	0.00	99.90	1	1,431	0.07%
2023/04/26	2	98.25	0	0.00	98.80	2	1,599	0.13%
2023/04/21	6	103.83	1	102.00	102.00	5	1,639	0.30%
2023/04/20	1	107.50	0	0.00	105.00	1	1,658	0.06%
2023/04/19	2	109.25	0	0.00	107.50	2	1,685	0.12%
2023/04/18	1	110.00	3	111.00	110.50	-2	1,686	-0.12%
2023/04/17	0	0.00	1	110.50	110.00	-1	1,643	-0.06%
2023/04/12	0	0.00	2	107.25	107.00	-2	1,616	-0.12%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/07	2	107.00	0	0.00	107.00	2	1,632	0.12%
2023/04/06	0	0.00	2	107.00	107.00	-2	1,634	-0.12%
2023/03/31	0.5	110.00	0	0.00	108.00	0.5	1,652	0.03%
2023/03/24	1	110.50	1	112.00	110.50	0	1,643	0.00%
2023/03/23	5	110.40	0	0.00	110.00	5	1,629	0.31%
2023/03/15	0	0.00	1	108.50	107.50	-1	1,645	-0.06%
2023/03/13	1	107.00	0	0.00	107.00	1	1,736	0.06%
2023/03/09	5	111.80	4	111.75	111.50	1	1,840	0.05%
2023/03/08	4	110.75	4	111.63	111.50	0	1,820	0.00%
2023/03/06	0	0.00	1	106.00	105.50	-1	1,721	-0.06%
2023/02/21	1	104.50	0	0.00	104.00	1	1,967	0.05%
2023/02/20	2	104.00	0	0.00	104.00	2	2,166	0.09%
2023/02/17	1	102.00	1	103.00	104.00	0	2,329	0.00%
2023/02/16	2	106.00	2	106.25	106.50	0	2,299	0.00%
2023/02/10	1	111.00	0	0.00	107.00	1	2,416	0.04%
2023/02/02	0	0.00	1	109.00	109.00	-1	2,346	-0.04%
2023/01/31	0	0.00	1	106.50	107.00	-1	2,332	-0.04%
2023/01/30	3	106.67	2	106.25	106.00	1	2,325	0.04%
2023/01/13	3	101.50	3	102.17	101.50	0	2,252	0.00%
2023/01/11	1	103.00	0	0.00	102.50	1	2,206	0.05%
2023/01/10	1	105.00	0	0.00	104.50	1	2,203	0.05%
2023/01/09	1	102.50	1	105.00	104.00	0	2,182	0.00%
2023/01/04	0	0.00	1	98.30	98.50	-1	2,200	-0.05%
2022/12/29	1	95.20	0	0.00	96.30	1	2,280	0.04%
2022/12/22	0	0.00	1	102.50	101.00	-1	2,641	-0.04%
2022/12/19	0	0.00	1	104.50	103.50	-1	2,786	-0.04%
2022/12/16	1	103.00	0	0.00	102.50	1	2,826	0.04%
2022/12/07	0	0.00	2	105.50	103.50	-2	2,784	-0.07%
2022/12/01	3	108.17	1	106.00	106.00	2	2,630	0.08%
2022/11/30	1	104.00	2	104.50	104.50	-1	2,535	-0.04%
2022/11/29	4	102.75	0	0.00	103.00	4	2,536	0.16%
2022/11/28	0	0.00	1	104.00	104.00	-1	2,518	-0.04%
2022/11/25	0	0.00	1	104.00	104.00	-1	2,550	-0.04%
2022/11/21	1	106.50	1	104.50	104.50	0	2,488	0.00%
2022/11/18	1	108.00	0	0.00	106.00	1	2,459	0.04%
2022/11/17	2	105.50	1	107.00	107.00	1	2,423	0.04%
2022/11/16	5	111.30	1	108.50	108.00	4	2,381	0.17%
2022/11/15	2	105.25	5	107.70	109.50	-3	2,254	-0.13%
2022/11/10	1	95.10	0	0.00	95.50	1	2,125	0.05%
2022/11/01	0	0.00	1	94.60	94.70	-1	2,396	-0.04%
2022/10/31	1	95.40	0	0.00	95.70	1	2,495	0.04%
2022/10/27	0	0.00	1	90.30	92.90	-1	2,534	-0.04%
2022/10/25	0	0.00	2	88.50	87.50	-2	2,534	-0.08%
2022/10/24	0	0.00	1	89.50	88.40	-1	2,546	-0.04%
2022/10/17	0	0.00	1	90.50	91.50	-1	2,731	-0.04%
2022/10/14	2	90.85	3	90.37	90.50	-1	2,810	-0.04%
2022/10/13	1	86.90	0	0.00	85.10	1	2,835	0.04%
2022/10/12	1	89.50	0	0.00	90.60	1	2,837	0.04%
2022/10/11	1	89.40	2	88.95	88.50	-1	2,908	-0.03%
2022/10/07	1	94.10	1	94.90	94.60	0	3,000	0.00%
2022/10/06	2	93.75	2	94.55	95.50	0	3,040	0.00%
2022/10/05	4	95.15	1	96.40	94.20	3	3,049	0.10%
2022/10/04	0	0.00	1	93.50	93.80	-1	3,038	-0.03%
2022/10/03	1	90.80	0	0.00	91.00	1	3,013	0.03%
2022/09/29	3	93.23	3	94.37	92.90	0	3,245	0.00%
2022/09/26	0	0.00	1	103.00	103.00	-1	3,145	-0.03%
2022/09/14	0	0.00	1	125.00	125.00	-1	3,354	-0.03%
2022/09/13	0	0.00	2	126.00	125.00	-2	3,416	-0.06%
2022/09/08	0	0.00	1	121.00	124.50	-1	3,512	-0.03%
2022/09/07	1	117.00	0	0.00	120.50	1	3,553	0.03%
2022/09/06	2	120.00	1	121.00	119.50	1	3,601	0.03%
2022/09/05	4	122.75	0	0.00	122.00	4	3,648	0.11%
2022/09/01	1	128.50	0	0.00	127.50	1	3,671	0.03%
2022/08/31	2	129.75	2	130.75	131.50	0	3,663	0.00%
2022/08/30	1	126.50	0	0.00	126.50	1	3,655	0.03%
2022/08/26	1	131.00	1	128.00	128.00	0	3,795	0.00%
2022/08/23	0	0.00	1	127.50	127.50	-1	3,982	-0.03%
2022/08/22	1	130.50	4	131.50	128.50	-3	4,022	-0.07%
2022/08/18	0	0.00	1	125.00	124.50	-1	3,947	-0.03%
2022/08/16	1	122.50	1	125.00	123.00	0	3,983	0.00%
2022/08/15	0	0.00	1	123.00	124.50	-1	4,055	-0.02%
2022/08/10	1	120.50	9	121.50	120.50	-8	4,137	-0.19%
2022/08/09	1	125.00	0	0.00	125.00	1	4,121	0.02%
2022/08/08	1	130.50	0	0.00	130.00	1	4,069	0.02%
2022/08/05	2	129.25	2	130.25	129.50	0	4,038	0.00%
2022/08/04	1	125.50	1	126.00	129.50	0	3,959	0.00%
2022/08/03	0	0.00	1	125.50	126.00	-1	3,961	-0.03%
2022/08/02	0	0.00	1	125.00	127.00	-1	3,967	-0.03%
2022/07/29	1	129.00	1.3	128.90	129.00	-0.3	4,034	-0.01%
2022/07/28	10	128.45	1.2	126.52	126.50	8.8	4,072	0.21%
2022/07/27	2.5	127.71	2	127.00	128.50	0.5	4,109	0.01%
2022/07/22	4	129.25	12	125.00	125.00	-8	4,576	-0.17%
2022/07/21	4	125.88	5	125.40	128.00	-1	4,613	-0.02%
2022/07/20	0	0.00	1	126.00	122.00	-1	4,686	-0.02%
2022/07/19	2	122.50	0	0.00	122.50	2	4,758	0.04%
2022/07/18	14	123.18	6	123.58	124.50	8	4,884	0.16%
2022/07/15	4	121.88	1	123.00	122.00	3	5,046	0.06%
2022/07/14	2	110.50	17	108.15	114.00	-15	4,993	-0.30%
2022/07/13	3	109.67	1	110.00	108.00	2	5,079	0.04%
2022/07/12	6	108.25	7	106.57	107.00	-1	5,151	-0.02%
2022/07/11	1	112.50	2	112.00	112.50	-1	5,095	-0.02%
2022/07/08	9	108.61	10	110.50	111.00	-1	5,042	-0.02%
2022/07/07	2	105.75	1	104.00	111.00	1	4,893	0.02%
2022/07/05	6	124.17	0	0.00	123.50	6	4,631	0.13%
2022/07/04	1	123.00	1	122.50	121.50	0	4,591	0.00%
2022/07/01	0	0.00	6	124.58	122.00	-6	4,577	-0.13%
2022/06/24	1	129.00	0	0.00	128.50	1	4,711	0.02%
2022/06/23	1	119.00	2	121.00	124.50	-1	4,660	-0.02%
2022/06/22	2	120.50	4	120.25	119.50	-2	4,605	-0.04%
2022/06/21	3	124.17	0	0.00	124.50	3	4,556	0.07%
2022/06/20	1	124.00	0.1	123.50	122.00	0.9	4,497	0.02%
2022/06/17	1	129.50	1	130.00	129.50	0	4,437	0.00%
2022/06/16	1	135.50	0.1	135.00	131.50	0.9	4,399	0.02%
2022/06/15	1	138.00	1	137.50	137.00	0	4,351	0.00%
2022/06/13	0	0.00	1	148.00	146.00	-1	4,244	-0.02%
2022/06/10	1	148.00	0	0.00	148.50	1	4,214	0.02%
2022/06/09	0	0.00	0.2	147.00	148.00	-0.2	4,190	0.00%
2022/06/08	0	0.00	0.2	146.00	146.00	-0.2	4,161	0.00%
2022/06/07	1	146.02	2	146.50	147.00	-1	4,144	-0.02%
2022/06/06	7	149.64	4	147.88	147.00	3	4,107	0.07%
2022/06/02	3	149.33	1	147.00	146.00	2	4,008	0.05%
2022/06/01	1	146.50	3	147.50	148.00	-2	3,969	-0.05%
2022/05/31	8	147.56	12	148.58	147.00	-4	3,922	-0.10%
2022/05/27	1	140.00	1	142.00	143.50	0	3,728	0.00%
2022/05/26	3	141.50	1	140.00	140.50	2	3,679	0.05%
2022/05/25	0	0.00	1	140.00	140.50	-1	3,661	-0.03%
2022/05/24	0	139.00	3	138.17	138.00	-3	3,663	-0.08%
2022/05/23	2	143.75	0	0.00	142.50	2	3,617	0.06%
2022/05/20	1	144.50	4	143.38	144.00	-3	3,542	-0.08%
2022/05/19	5	142.20	12	141.17	144.00	-7	3,476	-0.20%
2022/05/18	10	141.00	10	139.00	139.50	0	3,422	0.00%
2022/05/13	0.2	135.50	0	0.00	135.50	0.2	3,295	0.01%
2022/05/12	0	0.00	1	133.50	132.50	-1	3,276	-0.03%
2022/05/11	1	137.00	1	138.00	137.00	0	3,252	0.00%
2022/05/06	1	135.50	0	0.00	134.50	1	3,131	0.03%
2022/05/05	2	136.75	2	134.50	134.50	0	3,077	0.00%
2022/05/04	2	136.75	1	135.00	135.00	1	3,024	0.03%
2022/05/03	5	143.50	4	138.50	137.00	1	2,958	0.03%
2022/04/29	5	138.00	2	139.25	138.00	3	2,675	0.11%
2022/04/28	5	138.60	10	136.05	135.50	-5	2,587	-0.19%
2022/04/27	7	131.86	3	130.17	136.00	4	2,398	0.17%
2022/04/26	14	138.89	11	137.45	131.50	3	2,301	0.13%
2022/04/25	3.1	136.51	10	136.30	137.00	-6.9	2,148	-0.32%
2022/04/22	8	138.44	6	138.50	138.00	2	2,052	0.10%
2022/04/21	1	132.50	1	139.00	138.00	0	1,943	0.00%
2022/04/20	2	131.25	1	130.50	130.50	1	1,676	0.06%
2022/04/19	5	129.80	5	130.90	126.50	0	1,602	0.00%
2022/04/18	0	0.00	3	127.00	130.00	-3	1,483	-0.20%
2022/04/15	1	119.50	1	119.00	119.50	0	1,382	0.00%
2022/03/31	6	131.58	5	131.00	130.50	1	1,990	0.05%
2022/03/30	0	0.00	3	130.33	130.50	-3	1,826	-0.16%
2022/03/25	0	0.00	1	121.00	120.50	-1	1,750	-0.06%
2022/03/22	1	121.50	0	0.00	121.00	1	1,754	0.06%
2022/03/18	0	0.00	3	121.83	121.00	-3	1,760	-0.17%
2022/03/17	3	123.50	0	0.00	122.00	3	1,788	0.17%
2022/03/16	1	119.00	1	119.50	119.50	0	1,777	0.00%
2022/03/08	1	116.50	0	0.00	116.50	1	1,968	0.05%
2022/03/07	0	0.00	0.2	118.00	118.50	-0.2	1,988	-0.01%
2022/02/24	0	0.00	1	118.00	118.00	-1	2,053	-0.05%
2022/02/21	2	122.25	0	0.00	122.50	2	2,091	0.10%
2022/02/18	4	121.50	2	124.00	124.50	2	2,107	0.09%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/09	0	0.00	1	130.00	132.00	-1	2,607	-0.04%
2022/02/07	3	127.00	0	0.00	127.50	3	2,696	0.11%
2022/01/21	2	132.00	1	132.00	131.00	1	2,843	0.04%
2022/01/20	0	0.00	1	135.00	135.00	-1	2,851	-0.04%
2022/01/19	3	134.00	1	134.50	133.00	2	2,867	0.07%
2022/01/17	1	137.00	1	138.00	137.00	0	2,882	0.00%
2022/01/14	8	137.69	6	136.42	136.00	2	2,897	0.07%
2022/01/13	3	136.00	0	0.00	136.50	3	2,916	0.10%
2022/01/12	1	135.50	1	136.50	137.50	0	2,969	0.00%
2022/01/07	3	138.00	0	0.00	138.00	3	3,428	0.09%
2022/01/06	2	140.25	0	0.00	141.50	2	3,396	0.06%
2022/01/05	4	146.25	3	147.50	143.00	1	3,378	0.03%
2022/01/04	5.1	148.67	9	147.39	146.00	-3.9	3,327	-0.12%
2022/01/03	4.4	143.55	7	144.71	143.00	-2.6	3,050	-0.09%
2021/12/30	1	144.50	1	145.50	143.00	0	3,016	0.00%
2021/12/29	1	142.00	12	143.96	145.00	-11	2,999	-0.37%
2021/12/28	2	143.25	10	142.40	143.00	-8	2,959	-0.27%
2021/12/23	0	0.00	2	139.50	138.50	-2	2,908	-0.07%
2021/12/22	0	0.00	3	138.50	137.50	-3	2,943	-0.10%
2021/12/20	3	136.00	0	0.00	135.50	3	2,956	0.10%
2021/12/17	1	137.00	2	137.00	137.00	-1	2,960	-0.03%
2021/12/16	1	139.00	1	138.00	138.00	0	2,960	0.00%
2021/12/14	0	0.00	2	136.50	136.50	-2	2,979	-0.07%
2021/12/13	3	137.00	0	0.00	137.50	3	2,997	0.10%
2021/12/10	1	141.00	0	0.00	140.50	1	2,997	0.03%
2021/12/09	0	0.00	2	142.00	141.50	-2	3,005	-0.07%
2021/12/08	0	0.00	2	143.50	142.00	-2	3,038	-0.07%
2021/12/06	4	144.63	0	0.00	144.00	4	3,028	0.13%
2021/12/03	0	0.00	1	145.00	144.50	-1	3,015	-0.03%
2021/12/02	1	142.50	1	142.00	143.00	0	2,974	0.00%
2021/12/01	1	142.50	3	142.00	142.00	-2	2,961	-0.07%
2021/11/26	3	134.50	0	0.00	134.50	3	3,064	0.10%
2021/11/24	0	0.00	2	138.00	138.50	-2	3,117	-0.06%
2021/11/22	1	141.50	1	141.00	141.00	0	3,221	0.00%
2021/11/19	1	144.50	2	146.00	143.00	-1	3,264	-0.03%
2021/11/18	3	143.17	4	143.00	142.00	-1	3,258	-0.03%
2021/11/17	5	142.50	1	143.00	142.00	4	3,270	0.12%
2021/11/16	1	146.00	1	144.50	142.50	0	3,270	0.00%
2021/11/15	0	0.00	2.1	144.74	144.50	-2.1	3,283	-0.06%
2021/11/12	0	0.00	4	142.50	143.50	-4	3,317	-0.12%
2021/11/11	9.1	143.00	1	141.50	142.00	8.1	3,340	0.24%
2021/11/10	1	149.00	2	147.25	147.50	-1	3,484	-0.03%
2021/11/09	16	145.19	6	147.83	146.50	10	3,652	0.27%
2021/11/08	4	139.13	0	0.00	138.00	4	3,417	0.12%
2021/11/05	22	138.66	17	138.21	138.50	5	3,474	0.14%
2021/11/04	0	0.00	22	133.57	136.50	-22	3,454	-0.64%
2021/11/03	17	134.21	0	0.00	134.00	17	3,468	0.49%
2021/11/02	7	138.50	6	139.58	136.50	1	3,486	0.03%
2021/11/01	3	138.33	1	137.50	139.00	2	3,422	0.06%
2021/10/29	1	135.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	0	0.00	2	136.00	135.00	-2	3,431	-0.06%
2021/10/27	1	135.50	1	135.00	136.00	0	3,456	0.00%
2021/10/26	0	0.00	2	134.75	133.00	-2	3,480	-0.06%
2021/10/25	1	133.50	2	132.50	133.50	-1	3,524	-0.03%
2021/10/22	3	134.00	1	136.00	134.50	2	3,615	0.06%
2021/10/21	3	136.67	4	137.38	134.00	-1	3,638	-0.03%
2021/10/20	4	136.50	3	137.33	137.50	1	3,645	0.03%
2021/10/19	11	136.91	7	137.00	137.50	4	3,661	0.11%
2021/10/18	9	134.11	9	133.94	134.50	0	3,648	0.00%
2021/10/05	2	123.50	1	117.50	124.00	1	5,048	0.02%
2021/10/01	1	123.00	1	125.00	121.50	0	5,188	0.00%
2021/09/30	0	0.00	1	126.50	127.50	-1	5,275	-0.02%
2021/09/28	4	131.00	0	0.00	131.50	4	5,324	0.08%
2021/09/27	1	134.50	19	134.50	133.50	-18	5,407	-0.33%
2021/09/24	0	0.00	1	136.00	136.50	-1	5,473	-0.02%
2021/09/23	19	133.79	0	0.00	133.50	19	5,526	0.34%
2021/09/15	1	134.00	0	0.00	133.50	1	5,867	0.02%
2021/09/10	1	144.00	2	142.75	144.50	-1	6,200	-0.02%
2021/09/09	3	139.83	3	137.17	141.00	0	6,439	0.00%
2021/09/08	5	138.40	21	138.64	137.50	-16	6,568	-0.24%
2021/09/07	17	143.00	0	0.00	141.50	17	6,608	0.26%
2021/09/06	0	0.00	18	147.06	145.50	-18	6,826	-0.26%
2021/09/03	1	148.50	2	148.00	148.50	-1	7,138	-0.01%
2021/09/02	3	147.50	3	148.83	147.50	0	7,195	0.00%
2021/09/01	5	148.10	5	149.90	152.00	0	7,157	0.00%
2021/08/31	3	144.83	0	0.00	145.00	3	7,103	0.04%
2021/08/30	1	143.50	0	0.00	143.50	1	7,113	0.01%
2021/08/27	1	144.50	0	0.00	142.50	1	7,142	0.01%
2021/08/26	11	151.50	10	152.50	145.00	1	7,202	0.01%
2021/08/25	0	0.00	2	144.00	145.00	-2	7,326	-0.03%
2021/08/24	4	137.00	4	139.50	137.00	0	7,323	0.00%
2021/08/23	1	139.00	0	0.00	140.00	1	7,362	0.01%
2021/08/20	1	136.00	1	136.00	136.00	0	7,413	0.00%
2021/08/19	0	0.00	1	136.00	135.50	-1	7,484	-0.01%
2021/08/18	0	0.00	2	133.50	142.00	-2	7,595	-0.03%
2021/08/17	7	134.86	5	135.20	134.00	2	7,767	0.03%
2021/08/16	17	137.65	7	136.93	134.50	10	7,963	0.13%
2021/08/13	13.1	145.08	2	143.25	143.00	11.1	7,790	0.14%
2021/08/12	1	156.50	0	0.00	158.50	1	7,552	0.01%
2021/08/11	1	156.00	1	162.50	156.00	0	7,576	0.00%
2021/08/10	0	0.00	2	158.00	163.00	-2	7,581	-0.03%
2021/08/09	1	161.50	1	165.00	162.00	0	7,659	0.00%
2021/08/06	0	0.00	14	166.00	165.50	-14	7,759	-0.18%
2021/08/05	1	168.00	10	169.00	168.00	-9	7,924	-0.11%
2021/08/04	16	171.41	1	171.00	168.50	15	8,069	0.19%
2021/08/02	0	0.00	1	171.50	172.00	-1	8,146	-0.01%
2021/07/30	1	171.50	1	173.50	168.00	0	8,183	0.00%
2021/07/29	1	167.00	0	0.00	171.50	1	8,221	0.01%
2021/07/28	0	0.00	1	164.00	163.50	-1	8,249	-0.01%
2021/07/27	2	172.25	1	176.50	170.50	1	8,269	0.01%
2021/07/26	3	175.67	3	174.83	175.00	0	8,304	0.00%
2021/07/23	1	171.00	1	173.00	172.50	0	8,256	0.00%
2021/07/22	1	171.00	1.4	169.79	168.00	-0.4	8,207	0.00%
2021/07/21	2.1	166.52	4	171.50	167.50	-1.9	8,146	-0.02%
2021/07/20	7	177.50	7.3	176.49	175.00	-0.3	7,935	0.00%
2021/07/19	5	180.10	1	184.00	179.00	4	7,871	0.05%
2021/07/16	2	183.00	2	184.00	184.50	0	7,815	0.00%
2021/07/15	3	187.83	6	190.25	188.00	-3	7,706	-0.04%
2021/07/14	10.8	184.20	13	184.77	183.00	-2.2	7,431	-0.03%
2021/07/13	14.5	185.90	5.8	184.70	180.00	8.7	7,207	0.12%
2021/07/12	8	177.38	31.1	182.10	186.00	-23.1	6,948	-0.33%
2021/07/09	6	172.58	6	170.58	170.50	0	6,644	0.00%
2021/07/08	8	174.25	7.1	176.69	173.00	0.9	6,766	0.01%
2021/07/07	9	172.11	0	0.00	172.00	9	6,750	0.13%
2021/07/06	1.3	169.11	1	172.50	168.00	0.3	6,792	0.00%
2021/07/05	3	171.83	3	171.50	172.00	0	6,838	0.00%
2021/07/02	3	168.00	3	168.50	168.50	0	6,829	0.00%
2021/07/01	1	164.50	1	165.00	164.00	0	6,840	0.00%
2021/06/30	1	168.50	61	169.76	169.00	-60	6,861	-0.87%
2021/06/29	20	169.75	2	171.25	168.50	18	6,940	0.26%
2021/06/28	20	173.00	0	0.00	173.00	20	7,134	0.28%
2021/06/25	22.3	174.33	3	179.50	174.00	19.3	7,129	0.27%
2021/06/24	25	177.00	0	0.00	176.50	25	7,045	0.35%
2021/06/23	11	172.73	78.1	174.36	175.00	-67.1	7,014	-0.96%
2021/06/22	8.1	173.49	34	173.88	170.50	-25.9	6,885	-0.38%
2021/06/21	30	172.67	4.1	172.46	171.50	25.9	6,832	0.38%
2021/06/18	83.1	179.76	18	180.06	177.00	65.1	6,705	0.97%
2021/06/17	3	173.33	2	174.00	174.50	1	6,484	0.02%
2021/06/16	1	170.00	15	170.50	169.50	-14	6,390	-0.22%
2021/06/15	5	171.10	5	171.20	172.00	0	6,359	0.00%
2021/06/11	6	166.33	21	163.74	167.00	-15	6,218	-0.24%
2021/06/10	0	0.00	5	158.00	160.00	-5	5,943	-0.08%
2021/06/09	0	0.00	4	152.50	152.00	-4	5,890	-0.07%
2021/06/07	10	154.60	11	153.45	154.00	-1	5,999	-0.02%
2021/06/04	2	155.50	0	0.00	151.50	2	5,961	0.03%
2021/06/03	4	157.50	1	157.50	157.00	3	5,978	0.05%
2021/06/02	6	158.42	2	162.00	157.50	4	5,940	0.07%
2021/05/31	3	153.67	0	0.00	152.50	3	5,804	0.05%
2021/05/28	2	152.00	4	152.00	154.00	-2	5,953	-0.03%
2021/05/27	1	149.00	1	152.50	149.00	0	5,968	0.00%
2021/05/26	3	150.67	3	150.67	150.00	0	5,931	0.00%
2021/05/25	7	148.50	9	148.39	146.50	-2	5,877	-0.03%
2021/05/24	5	133.70	4	141.63	143.50	1	5,725	0.02%
2021/05/21	1	126.50	9	129.00	130.50	-8	5,541	-0.14%
2021/05/20	3	126.83	2	127.00	124.50	1	5,629	0.02%
2021/05/19	4	127.38	9	126.89	127.50	-5	5,799	-0.09%
2021/05/18	3	126.50	4	128.75	131.00	-1	5,877	-0.02%
2021/05/17	10	120.95	11	122.05	123.50	-1	5,961	-0.02%
2021/05/14	2	131.50	0	0.00	127.00	2	6,002	0.03%
2021/05/13	0	0.00	14	131.86	132.00	-14	6,118	-0.23%
2021/05/12	17	129.41	26	134.29	122.00	-9	6,583	-0.14%
2021/05/11	11.1	136.86	8	135.94	135.00	3.1	6,563	0.05%
2021/05/10	10	148.30	2	148.75	147.00	8	6,685	0.12%
2021/05/07	0	0.00	1	149.50	151.50	-1	6,828	-0.01%
2021/05/06	6	141.83	0	0.00	142.50	6	7,030	0.09%
2021/05/05	7	145.79	7	142.43	145.00	0	7,264	0.00%
2021/05/04	13	141.00	10	136.20	139.50	3	8,261	0.04%
2021/04/29	3	156.00	0	0.00	156.00	3	8,413	0.04%
2021/04/28	1	158.50	4	158.50	158.00	-3	8,642	-0.03%
2021/04/27	4	160.50	0	0.00	159.50	4	8,883	0.05%
2021/04/26	0	0.00	2	159.50	158.50	-2	9,122	-0.02%
2021/04/23	6	158.42	0	0.00	159.50	6	9,430	0.06%
2021/04/22	3	158.00	7	156.57	156.00	-4	9,853	-0.04%
2021/04/21	0	0.00	1	160.00	159.50	-1	10,035	-0.01%
2021/04/19	1	159.00	6	158.83	158.00	-5	10,647	-0.05%
2021/04/16	1	162.00	1	161.00	161.00	0	11,002	0.00%
2021/04/15	4	158.50	4	160.25	164.50	0	11,521	0.00%
2021/04/14	4	158.75	5	162.60	159.00	-1	12,043	-0.01%
2021/04/13	6	165.75	3	166.50	164.50	3	12,703	0.02%
2021/04/12	3	168.00	0	0.00	168.00	3	12,875	0.02%
2021/04/09	3	176.33	2	175.75	175.00	1	13,056	0.01%
2021/04/08	5	178.10	0	0.00	178.50	5	13,451	0.04%
2021/04/07	1	175.50	2	178.50	179.50	-1	13,495	-0.01%
2021/04/06	2.1	177.81	0	0.00	176.00	2.1	13,482	0.02%
2021/04/01	13	179.96	7	180.93	179.00	6	13,519	0.04%
2021/03/31	18	178.14	16	177.13	181.00	2	13,493	0.01%
2021/03/30	1	173.50	3	174.50	173.50	-2	13,352	-0.01%
2021/03/29	5	173.50	5	174.00	172.50	0	13,563	0.00%
2021/03/26	0	0.00	2	170.50	173.00	-2	13,815	-0.01%
2021/03/25	0	0.00	1	167.50	166.50	-1	14,068	-0.01%
2021/03/23	0	0.00	9	171.50	170.00	-9	14,331	-0.06%
2021/03/22	0	0.00	1	172.00	171.00	-1	14,591	-0.01%
2021/03/19	12	173.83	0	0.00	174.50	12	15,058	0.08%
2021/03/18	3	173.50	1	174.50	174.50	2	15,457	0.01%
2021/03/17	2	176.25	5	174.70	173.00	-3	16,019	-0.02%
2021/03/15	11	174.64	7	174.07	173.00	4	17,301	0.02%
2021/03/12	8	175.19	5	175.50	174.00	3	18,042	0.02%
2021/03/11	2	173.50	2	172.75	174.50	0	18,240	0.00%
2021/03/10	1	169.00	0	0.00	168.00	1	18,435	0.01%
2021/03/09	2	169.25	1	169.50	169.50	1	18,692	0.01%
2021/03/08	1	168.00	1	166.50	166.50	0	18,842	0.00%
2021/03/05	12	170.46	11	170.23	170.00	1	18,948	0.01%
2021/03/04	4	174.50	0	0.00	173.00	4	19,169	0.02%
2021/03/03	14	172.29	13	172.42	177.50	1	19,401	0.01%
2021/03/02	3	171.67	1	169.00	166.50	2	19,411	0.01%
2021/02/26	2	173.00	0	0.00	173.00	2	19,843	0.01%
2021/02/25	3.2	176.81	2	178.75	175.00	1.2	20,021	0.01%
2021/02/24	6.1	179.33	5	179.70	177.00	1.1	20,393	0.01%
2021/02/23	4	177.25	1	178.50	178.50	3	20,736	0.01%
2021/02/22	3	185.00	1	185.00	181.50	2	21,242	0.01%
2021/02/19	2	182.25	15	183.47	183.50	-13	21,752	-0.06%
2021/02/18	7	179.00	1	178.00	179.00	6	22,257	0.03%
2021/02/17	1	179.50	3	180.83	181.00	-2	22,991	-0.01%
2021/02/05	12	176.00	6	175.83	174.50	6	23,351	0.03%
2021/02/04	13	173.54	21	173.26	174.00	-8	23,961	-0.03%
2021/02/03	21.2	180.45	26	179.25	178.00	-4.8	24,408	-0.02%
2021/02/02	1	192.50	1	192.00	192.50	0	24,549	0.00%
2021/02/01	16.2	183.34	11	184.64	191.00	5.2	25,135	0.02%
2021/01/29	5	189.90	13	190.04	185.50	-8	25,467	-0.03%
2021/01/28	9	193.28	7	193.93	192.00	2	25,635	0.01%
2021/01/27	27	205.33	3	204.17	203.00	24	25,941	0.09%
2021/01/26	18	209.72	17.3	205.65	203.00	0.7	26,040	0.00%
2021/01/25	4	200.13	4	201.88	200.00	0	24,975	0.00%
2021/01/22	4	201.75	9	202.00	203.00	-5	24,898	-0.02%
2021/01/21	1	201.00	7	199.43	203.00	-6	24,715	-0.02%
2021/01/20	3	195.67	3	198.83	195.00	0	24,517	0.00%
2021/01/19	6	204.00	2	204.75	204.00	4	24,299	0.02%
2021/01/18	1	193.50	0	0.00	202.50	1	24,131	0.00%
2021/01/15	15	204.67	15	200.20	193.00	0	23,970	0.00%
2021/01/14	8	202.63	12	201.92	199.00	-4	23,591	-0.02%
2021/01/13	3.1	203.97	12	202.83	202.00	-8.9	23,410	-0.04%
2021/01/12	5	203.60	10	205.70	199.50	-5	23,156	-0.02%
2021/01/11	9	200.61	2.5	205.80	205.50	6.5	22,830	0.03%
2021/01/08	24	201.06	19	200.11	196.00	5	22,519	0.02%
2021/01/07	14.2	202.00	21	201.12	203.00	-6.8	22,024	-0.03%
2021/01/06	16	197.31	10	197.90	193.00	6	21,470	0.03%
2021/01/05	5	190.60	3	189.33	188.00	2	20,708	0.01%
2021/01/04	1	189.00	10	185.60	187.50	-9	20,524	-0.04%
2020/12/31	31	185.02	7	182.86	183.50	24	20,324	0.12%
2020/12/30	1	171.50	1	174.50	176.50	0	19,893	0.00%
2020/12/29	8	174.00	23	172.52	171.50	-15	19,833	-0.08%
2020/12/28	22	173.89	7	172.50	172.00	15	19,785	0.08%
2020/12/25	0	0.00	1	171.00	169.00	-1	19,703	-0.01%
2020/12/23	3	171.67	1	169.50	173.50	2	19,578	0.01%
2020/12/22	4	169.88	2	167.25	167.50	2	19,489	0.01%
2020/12/21	4	164.25	1	165.00	164.00	3	19,295	0.02%
2020/12/18	4	171.13	3	172.67	171.50	1	19,108	0.01%
2020/12/17	2	173.25	1	173.50	175.00	1	19,345	0.01%
2020/12/16	6	176.50	4	176.00	171.50	2	19,198	0.01%
2020/12/15	3	169.33	3	171.33	171.00	0	18,978	0.00%
2020/12/14	3	178.83	4	179.13	176.00	-1	18,544	-0.01%
2020/12/11	14	193.71	3	196.83	188.00	11	18,244	0.06%
2020/12/10	18	204.44	6	206.58	208.50	12	17,953	0.07%
2020/12/09	26	206.79	20	205.30	204.00	6	17,732	0.03%
2020/12/08	4	190.50	11	189.73	199.00	-7	16,902	-0.04%
2020/12/07	1	180.50	3	179.17	181.00	-2	16,210	-0.01%
2020/12/04	20	179.18	17	181.15	176.50	3	16,011	0.02%
2020/12/03	2	178.00	1	185.00	185.00	1	15,856	0.01%
2020/12/02	0	0.00	3	180.17	177.00	-3	15,706	-0.02%
2020/12/01	2	180.00	0	0.00	180.50	2	15,636	0.01%
2020/11/30	23	179.67	13	180.85	179.50	10	15,668	0.06%
2020/11/27	0	0.00	11	175.86	177.00	-11	15,781	-0.07%
2020/11/26	3	180.67	1	181.00	179.50	2	15,633	0.01%
2020/11/25	2	182.75	10	180.95	179.00	-8	15,522	-0.05%
2020/11/24	9	189.94	9	188.67	185.00	0	15,127	0.00%
2020/11/23	32	187.94	37	186.93	190.00	-5	15,109	-0.03%
2020/11/20	18	190.39	176	190.98	187.00	-158	15,053	-1.05%	大賣/鉅額交易
2020/11/19	177	189.93	16	188.63	189.50	161	14,903	1.08%	大買/鉅額交易
2020/11/18	53	186.74	68	184.24	186.50	-15	14,501	-0.10%
2020/11/17	16	185.44	12	183.13	179.50	4	14,192	0.03%
2020/11/16	116	183.83	112	190.29	190.00	4	13,878	0.03%	大買/大賣/
2020/11/13	11	169.41	15.1	170.05	175.00	-4.1	13,259	-0.03%
2020/11/12	8.1	168.70	12	169.75	170.00	-3.9	12,977	-0.03%
2020/11/11	12	163.75	27.1	160.43	171.00	-15.1	12,355	-0.12%
2020/11/10	32	156.70	34	157.63	160.00	-2	11,944	-0.02%
2020/11/09	7	152.57	9	153.17	156.50	-2	11,295	-0.02%
2020/11/06	20	141.65	24	139.52	142.50	-4	10,799	-0.04%
2020/11/05	41	136.07	31	135.50	136.50	10	10,591	0.09%
2020/11/04	3	134.00	32	131.77	135.00	-29	10,510	-0.28%
2020/11/03	1	126.00	3	124.00	127.00	-2	10,071	-0.02%
2020/11/02	0	0.00	1	120.00	119.50	-1	9,829	-0.01%
2020/10/30	2	120.00	2	120.00	120.00	0	9,998	0.00%
2020/10/29	2	117.25	2	119.00	121.00	0	10,137	0.00%
2020/10/28	3	120.50	3	124.50	120.50	0	10,289	0.00%
2020/10/26	3	123.00	2	126.00	122.50	1	10,636	0.01%
2020/10/23	22	123.70	9	123.00	124.50	13	10,925	0.12%
2020/10/22	3	120.50	3	116.50	121.00	0	11,681	0.00%
2020/10/20	2	117.50	2	118.50	117.50	0	12,615	0.00%
2020/10/19	1	118.50	0	0.00	118.50	1	12,784	0.01%
2020/10/16	2	118.50	13	120.73	118.50	-11	13,006	-0.08%
2020/10/15	0	0.00	4	123.88	123.00	-4	13,396	-0.03%
2020/10/14	2	123.25	4	123.13	122.50	-2	13,720	-0.01%
2020/10/13	7	123.21	2	123.00	123.50	5	14,190	0.04%
2020/10/12	9	121.72	19	121.92	121.50	-10	14,629	-0.07%
2020/10/08	2	121.00	4	121.00	121.00	-2	15,305	-0.01%
2020/10/07	3	117.17	0	0.00	118.00	3	15,940	0.02%
2020/10/06	0	0.00	2	118.25	117.00	-2	16,476	-0.01%
2020/10/05	7	116.79	4	117.50	116.50	3	17,141	0.02%
2020/09/30	3	114.00	0	0.00	117.00	3	17,743	0.02%
2020/09/29	0	0.00	1	115.00	113.50	-1	18,154	-0.01%
2020/09/28	12	113.50	7	112.43	114.00	5	18,800	0.03%
2020/09/25	2	115.00	2	110.50	110.50	0	19,141	0.00%
2020/09/24	2	115.50	11	115.00	115.00	-9	19,447	-0.05%
2020/09/23	2	117.50	8	117.19	119.50	-6	20,036	-0.03%
2020/09/22	50	120.38	63	119.49	118.00	-13	20,364	-0.06%
2020/09/21	10	126.85	2	126.25	125.50	8	20,809	0.04%
2020/09/18	3	127.33	3	127.67	127.00	0	21,670	0.00%
2020/09/17	7	127.64	3	128.33	127.00	4	22,528	0.02%
2020/09/16	2	130.00	5	131.80	128.00	-3	23,416	-0.01%
2020/09/15	22	131.68	7	131.21	129.50	15	23,469	0.06%
2020/09/14	0	0.00	8	128.88	131.50	-8	23,225	-0.03%
2020/09/11	2	124.50	0	0.00	125.50	2	23,024	0.01%
2020/09/10	1	127.50	3	125.67	125.00	-2	22,969	-0.01%
2020/09/09	28	126.36	29	123.16	126.50	-1	22,944	0.00%
2020/09/08	4	125.50	3	125.17	126.00	1	22,944	0.00%
2020/09/07	29	127.57	28	123.57	124.00	1	22,954	0.00%
2020/09/04	48	125.81	49	124.99	129.00	-1	22,976	0.00%
2020/09/03	27	130.72	29	127.72	127.50	-2	22,886	-0.01%
2020/09/02	29	128.16	30	129.33	129.00	-1	22,798	0.00%
2020/09/01	32	125.36	33	123.88	125.50	-1	22,541	0.00%
2020/08/31	13	124.00	16	124.91	123.50	-3	22,476	-0.01%
2020/08/28	31	120.94	35	121.23	123.00	-4	22,550	-0.02%
2020/08/27	27	123.59	35	123.84	121.50	-8	22,530	-0.04%
2020/08/26	58	121.86	74	121.10	122.00	-16	22,493	-0.07%
2020/08/25	70	117.50	40	114.75	118.00	30	22,183	0.14%
2020/08/24	32	111.81	32	108.13	112.00	0	21,931	0.00%
2020/08/21	32	109.89	38	105.21	110.00	-6	21,832	-0.03%
2020/08/20	45.5	106.95	66	106.14	102.00	-20.5	21,572	-0.10%
2020/08/19	50	115.59	41	116.20	112.50	9	21,309	0.04%
2020/08/18	46	117.49	36	117.56	118.00	10	21,142	0.05%
2020/08/17	35	122.09	52	123.23	122.00	-17	20,998	-0.08%
2020/08/14	55	124.16	52	122.19	126.00	3	21,133	0.01%
2020/08/13	29	122.41	29	122.43	120.50	0	20,947	0.00%
2020/08/12	14	125.25	7	124.57	123.50	7	20,939	0.03%
2020/08/11	27	129.04	7	130.00	127.50	20	20,872	0.10%
2020/08/10	6	127.75	1	130.00	128.00	5	20,869	0.02%
2020/08/07	1	129.50	4	128.88	126.50	-3	20,790	-0.01%
2020/08/06	30	129.75	33	128.74	128.50	-3	20,802	-0.01%
2020/08/05	18	128.67	26	129.88	127.00	-8	20,761	-0.04%
2020/08/04	19	128.00	15	128.27	128.00	4	20,817	0.02%
2020/08/03	32	126.55	30	127.33	125.00	2	20,802	0.01%
2020/07/31	30	123.83	35	125.44	126.00	-5	20,709	-0.02%
2020/07/30	53	125.22	37	123.82	123.00	16	20,683	0.08%
2020/07/29	41	121.02	35	121.70	125.00	6	20,576	0.03%
2020/07/28	46	134.71	46	133.21	119.00	0	20,433	0.00%
2020/07/27	58	129.67	53	127.93	130.00	5	19,670	0.03%
2020/07/24	38	124.59	28	126.41	122.00	10	19,162	0.05%
2020/07/23	35	126.03	28	126.66	125.50	7	18,906	0.04%
2020/07/22	30	127.65	37	125.53	128.00	-7	18,943	-0.04%
2020/07/21	46	126.07	57	126.30	126.50	-11	18,718	-0.06%
2020/07/20	73	119.11	85	118.32	120.50	-12	18,387	-0.07%
2020/07/17	56	123.94	43	121.85	121.50	13	18,135	0.07%
2020/07/16	37	125.72	38	126.33	128.00	-1	17,773	-0.01%
2020/07/15	37.4	135.84	70	128.92	125.00	-32.6	17,379	-0.19%
2020/07/14	34	139.53	28	140.30	136.50	6	16,998	0.04%
2020/07/13	22	133.86	41	137.15	140.50	-19	16,475	-0.12%
2020/07/10	44.1	136.80	39	137.81	128.00	5.1	16,084	0.03%
2020/07/09	44	136.63	39	138.27	138.00	5	15,491	0.03%
2020/07/08	24	131.81	26	132.33	133.00	-2	14,981	-0.01%
2020/07/07	28	125.54	32	128.95	129.50	-4	14,728	-0.03%
2020/07/06	27	120.81	27	121.78	123.00	0	14,173	0.00%
2020/07/03	42	122.30	39	121.14	119.50	3	13,982	0.02%
2020/07/02	43	121.34	36	121.08	125.00	7	13,554	0.05%
2020/07/01	28	116.11	27	117.46	116.00	1	12,873	0.01%
2020/06/30	54	116.81	60	115.98	112.00	-6	12,431	-0.05%
2020/06/29	45	113.14	37	109.50	115.00	8	11,637	0.07%
2020/06/24	18	102.72	24	101.63	105.50	-6	10,716	-0.06%
2020/06/23	11	94.21	26	94.10	96.10	-15	9,831	-0.15%
2020/06/22	4	85.70	5	86.06	87.40	-1	8,916	-0.01%
2020/06/18	6	81.58	3	84.23	84.40	3	8,698	0.03%
2020/06/17	2	81.00	0	0.00	81.30	2	8,622	0.02%
2020/06/16	1	81.10	0	0.00	82.30	1	8,616	0.01%
2020/06/15	9	79.97	5	80.64	79.80	4	8,564	0.05%
2020/06/12	23	79.44	3	80.00	81.50	20	8,550	0.23%
2020/06/11	14	82.93	4	82.80	81.60	10	8,523	0.12%
2020/06/10	2	86.15	0	0.00	86.10	2	8,428	0.02%
2020/06/09	33	87.01	33	85.81	86.00	0	8,424	0.00%
2020/06/08	8	87.45	0	0.00	86.80	8	8,733	0.09%
2020/06/05	5	87.34	82	86.80	86.80	-77	8,930	-0.86%
2020/06/04	87	86.47	5	87.70	86.50	82	9,056	0.91%
2020/06/03	3	85.97	5	86.18	85.90	-2	9,109	-0.02%
2020/06/02	5	84.96	3	86.83	84.00	2	9,114	0.02%
2020/06/01	4	83.28	3	84.33	85.20	1	9,265	0.01%
2020/05/29	1	81.40	1	81.10	81.70	0	9,465	0.00%
2020/05/28	0	0.00	2	82.40	81.50	-2	9,550	-0.02%
2020/05/27	0	0.00	4	84.23	84.00	-4	9,539	-0.04%
2020/05/26	7	84.81	18	85.29	84.50	-11	9,532	-0.12%
2020/05/25	3	82.43	6	82.68	83.40	-3	9,439	-0.03%
2020/05/22	15	82.74	7	83.10	81.90	8	9,445	0.08%
2020/05/21	21	83.69	8	81.81	84.50	13	9,372	0.14%
2020/05/20	4	78.70	8	78.40	78.20	-4	9,126	-0.04%
2020/05/19	6	79.55	4	78.58	77.70	2	9,054	0.02%
2020/05/18	5	80.46	3	80.23	79.10	2	8,949	0.02%
2020/05/15	31	82.72	9	82.21	83.50	22	8,879	0.25%
2020/05/14	5	86.80	5	88.36	85.20	0	8,911	0.00%
2020/05/13	2	86.75	23	86.22	88.40	-21	9,000	-0.23%
2020/05/12	1	86.80	2	86.75	86.10	-1	9,134	-0.01%
2020/05/11	8	87.55	5	87.96	87.30	3	9,661	0.03%
2020/05/08	7	85.64	8	85.29	84.80	-1	9,777	-0.01%
2020/05/07	2	83.30	10	83.26	83.70	-8	9,807	-0.08%
2020/05/06	5	82.12	4	82.05	81.70	1	9,836	0.01%
2020/05/05	44	85.05	28	85.44	83.50	16	9,946	0.16%
2020/05/04	18	84.74	18	84.44	85.00	0	9,910	0.00%
2020/04/30	1	83.00	1	82.70	82.70	0	9,851	0.00%
2020/04/29	3	83.20	54	83.11	81.90	-51	9,859	-0.52%
2020/04/28	65	82.90	12	82.70	82.00	53	9,997	0.53%
2020/04/27	0	0.00	7	81.23	83.00	-7	9,876	-0.07%
2020/04/24	3	78.13	2	77.95	77.70	1	9,790	0.01%
2020/04/23	5	78.20	6	78.42	78.10	-1	10,157	-0.01%
2020/04/22	1	75.30	2	76.10	76.80	-1	10,429	-0.01%
2020/04/21	8	76.54	5	77.60	75.00	3	10,445	0.03%
2020/04/20	1	78.50	0	0.00	78.60	1	10,568	0.01%
2020/04/17	12	80.55	6	81.98	79.40	6	10,565	0.06%
2020/04/16	2	76.15	4	76.03	78.00	-2	10,358	-0.02%
2020/04/15	4	74.50	9	74.74	74.70	-5	10,145	-0.05%
2020/04/14	4	73.33	11	73.75	73.60	-7	9,967	-0.07%
2020/04/13	12	72.20	53	73.36	72.10	-41	9,871	-0.42%
2020/04/10	89	73.67	33	73.93	74.50	56	9,748	0.57%
2020/04/09	1	73.00	5	72.40	71.20	-4	9,553	-0.04%
2020/04/08	16	71.32	6	71.55	73.30	10	9,411	0.11%
2020/04/07	0	0.00	1	69.00	69.00	-1	9,184	-0.01%
2020/04/01	1	60.50	0	0.00	61.00	1	9,162	0.01%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	0	0.00	1	45.60	45.80	-1	10,540	-0.01%
2020/03/20	2	47.10	2	47.28	48.55	0	10,709	0.00%
2020/03/17	0	0.00	3	54.00	54.50	-3	12,081	-0.02%
2020/03/13	0	0.00	10	66.50	66.50	-10	11,967	-0.08%
2020/03/12	24	75.43	13	76.93	73.80	11	11,995	0.09%
2020/03/11	53	86.33	146	88.33	82.00	-93	11,586	-0.80%	大賣/
2020/03/10	21	87.02	5	85.40	88.90	16	11,269	0.14%
2020/03/09	30	87.37	31	88.69	85.40	-1	11,052	-0.01%
2020/03/06	27	93.49	74	93.07	92.20	-47	10,805	-0.43%
2020/03/05	176	93.57	169	93.88	94.40	7	10,694	0.07%	大買/大賣/
2020/03/04	86	90.62	85	92.64	90.50	1	10,369	0.01%
2020/03/03	30	92.63	3	92.97	93.30	27	10,123	0.27%
2020/03/02	30	86.98	0	0.00	88.00	30	10,366	0.29%
2020/02/27	22	90.11	1	88.50	88.90	21	10,608	0.20%
2020/02/26	25	92.28	3	91.50	91.00	22	10,801	0.20%
2020/02/25	1	91.20	1	92.40	92.80	0	11,563	0.00%
2020/02/24	0	0.00	4	90.90	92.00	-4	12,057	-0.03%
2020/02/21	0	0.00	2	90.45	90.70	-2	12,145	-0.02%
2020/02/20	4	90.83	1	90.00	90.50	3	12,200	0.02%
2020/02/19	0	0.00	45	88.96	89.60	-45	12,238	-0.37%
2020/02/18	20	88.05	33	90.28	87.10	-13	12,283	-0.11%
2020/02/17	80	93.80	95	93.15	90.30	-15	12,367	-0.12%
2020/02/14	36	93.23	1	92.90	92.90	35	12,039	0.29%
2020/02/13	37	92.25	5	94.28	92.20	32	11,828	0.27%
2020/02/12	3	92.57	50	92.16	93.90	-47	11,698	-0.40%
2020/02/11	42	89.41	7	88.79	90.30	35	11,126	0.31%
2020/02/10	5	82.12	3	82.77	82.10	2	10,831	0.02%
2020/02/07	8	83.04	8	82.16	81.50	0	10,693	0.00%
2020/02/06	6	82.37	7	83.19	84.50	-1	10,615	-0.01%
2020/02/05	16	79.28	5	79.36	79.10	11	10,467	0.11%
2020/02/04	7	78.90	8	79.65	80.20	-1	10,441	-0.01%
2020/02/03	7	73.50	7	74.33	74.70	0	10,361	0.00%
2020/01/31	19	80.22	5	80.02	78.60	14	10,724	0.13%
2020/01/20	5	90.54	3	89.90	89.60	2	11,261	0.02%
2020/01/17	21	90.02	22	89.55	90.00	-1	11,488	-0.01%
2020/01/16	11	85.77	8	86.13	87.20	3	11,434	0.03%
2020/01/15	9	83.86	12	84.25	83.50	-3	11,303	-0.03%
2020/01/14	2	83.00	3	83.40	84.60	-1	11,542	-0.01%
2020/01/13	1	81.60	9	81.18	80.60	-8	11,503	-0.07%
2020/01/10	4	80.83	1	81.50	80.30	3	11,529	0.03%
2020/01/07	0	0.00	1	76.30	76.30	-1	11,372	-0.01%
2020/01/06	1	78.40	0	0.00	77.70	1	11,420	0.01%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/26	0	0.00	1	79.50	79.50	-1	11,499	-0.01%
2019/12/25	15	79.35	26	81.25	77.80	-11	11,476	-0.10%
2019/12/24	6	79.63	9	80.04	80.50	-3	11,212	-0.03%
2019/12/23	1	78.10	5	77.12	77.70	-4	11,084	-0.04%
2019/12/20	10	79.93	7	80.01	78.80	3	10,936	0.03%
2019/12/19	4	83.78	7	83.14	83.00	-3	10,824	-0.03%
2019/12/18	3	82.47	8	82.09	83.00	-5	10,621	-0.05%
2019/12/17	3	82.60	1	82.10	82.80	2	10,511	0.02%
2019/12/16	12	82.02	12	82.15	83.50	0	10,491	0.00%
2019/12/13	5	81.96	14	81.24	79.40	-9	10,099	-0.09%
2019/12/12	7	78.43	11	77.53	79.70	-4	9,473	-0.04%
2019/12/05	0	0.00	1	67.40	67.40	-1	9,199	-0.01%
2019/11/29	0	0.00	10	65.90	66.00	-10	9,701	-0.10%
2019/11/28	0	0.00	6	64.62	65.70	-6	9,726	-0.06%
2019/11/27	10	67.47	3	67.20	66.20	7	9,792	0.07%
2019/11/26	27	70.01	10	70.10	69.90	17	9,471	0.18%
2019/11/25	1	69.50	2	70.55	70.30	-1	9,255	-0.01%
2019/11/22	12	71.03	12	71.15	71.00	0	9,023	0.00%
2019/11/21	19	66.18	23	66.46	70.00	-4	8,275	-0.05%
2019/11/20	1	64.80	0	0.00	63.70	1	7,756	0.01%
2019/11/19	1	64.40	2	63.90	64.10	-1	7,777	-0.01%
2019/11/18	1	64.40	2	63.90	63.50	-1	8,006	-0.01%
2019/11/15	1	64.80	1	63.80	64.00	0	8,002	0.00%
2019/11/14	11	63.74	10	62.19	64.30	1	7,985	0.01%
2019/11/13	1	63.60	71	63.52	63.60	-70	8,007	-0.87%
2019/11/12	18	63.07	1	63.60	63.60	17	8,029	0.21%
2019/11/11	2	60.50	36	61.79	60.90	-34	8,044	-0.42%
2019/11/08	30	65.92	0	0.00	67.00	30	7,968	0.38%
2019/11/07	14	65.07	6	63.73	64.20	8	7,975	0.10%
2019/11/06	18	67.80	1	67.00	65.90	17	8,028	0.21%
2019/11/05	39	66.82	5	66.70	66.60	34	8,016	0.42%
2019/11/04	34	66.28	96	66.73	67.00	-62	8,031	-0.77%
2019/11/01	22	64.95	1	65.60	65.70	21	7,989	0.26%
2019/10/31	2	64.15	53	63.89	62.90	-51	7,970	-0.64%
2019/10/30	115	65.10	18	64.78	65.30	97	7,902	1.23%	大買/
2019/10/29	33	62.61	41	62.26	62.50	-8	7,459	-0.11%
2019/10/28	25	60.85	15	61.55	62.50	10	7,213	0.14%
2019/10/25	5	58.48	17	58.59	58.40	-12	6,847	-0.18%
2019/10/24	18	55.14	11	55.55	57.10	7	6,622	0.11%
2019/10/23	25	54.25	35	53.95	53.20	-10	6,388	-0.16%
2019/10/22	4	52.80	12	52.13	53.40	-8	6,493	-0.12%
2019/10/21	1	50.90	6	50.82	50.70	-5	6,472	-0.08%
2019/10/17	10	47.00	0	0.00	47.10	10	6,751	0.15%
2019/10/15	0	0.00	1	46.15	46.70	-1	6,832	-0.01%
2019/10/14	2	45.50	0	0.00	45.85	2	6,886	0.03%
2019/10/09	1	47.10	1	46.75	46.75	0	6,921	0.00%
2019/10/08	0	0.00	1	47.20	46.80	-1	7,248	-0.01%
2019/10/07	0	0.00	2	47.90	47.80	-2	7,375	-0.03%
2019/10/04	12	48.08	11	49.00	48.00	1	7,409	0.01%
2019/10/03	1	48.00	1	48.50	48.45	0	7,488	0.00%
2019/10/02	10	47.65	0	0.00	47.65	10	7,522	0.13%
2019/10/01	0	0.00	8	48.03	47.80	-8	7,684	-0.10%
2019/09/27	2	46.98	1	47.40	47.80	1	7,994	0.01%
2019/09/26	8	48.10	0	0.00	47.70	8	8,055	0.10%
2019/09/25	2	48.55	0	0.00	48.60	2	7,997	0.03%
2019/09/24	12	49.46	9	51.81	49.20	3	7,972	0.04%
2019/09/23	10	50.20	12	50.69	51.60	-2	7,820	-0.03%
2019/09/20	0	0.00	1	49.60	49.65	-1	7,658	-0.01%
2019/09/19	4	50.21	2	50.50	49.75	2	7,631	0.03%
2019/09/18	0	0.00	1	48.80	48.70	-1	7,452	-0.01%
2019/09/11	2	48.95	0	0.00	48.90	2	7,347	0.03%
2019/09/09	5	49.45	0	0.00	49.55	5	7,298	0.07%
2019/09/06	7	50.33	7	50.00	49.60	0	7,253	0.00%
2019/09/05	11	49.56	3	49.27	49.10	8	6,993	0.11%
2019/09/04	1	49.10	0	0.00	49.00	1	6,930	0.01%
2019/09/03	1	48.50	1	48.15	48.15	0	6,843	0.00%
2019/08/30	1	48.25	11	48.50	48.10	-10	6,767	-0.15%
2019/08/28	5	47.40	7	47.12	46.50	-2	6,616	-0.03%
2019/08/26	7	45.76	1	46.15	45.25	6	6,483	0.09%
2019/08/22	1	49.95	1	48.25	48.20	0	6,365	0.00%
2019/08/21	14	48.55	17	49.23	49.50	-3	6,219	-0.05%
2019/08/19	0	0.00	1	46.50	47.20	-1	5,832	-0.02%
2019/08/16	7	46.64	5	48.05	46.15	2	5,768	0.03%
2019/08/15	3	47.72	2	47.10	49.10	1	5,559	0.02%
2019/08/14	2	48.88	9	48.83	47.70	-7	5,492	-0.13%
2019/08/13	5	48.67	5	47.94	47.70	0	5,415	0.00%
2019/08/12	5	48.74	7	49.02	48.90	-2	5,341	-0.04%
2019/08/08	4	46.53	13	48.27	47.85	-9	5,247	-0.17%
2019/08/07	0	0.00	1	44.30	44.30	-1	5,122	-0.02%
2019/08/06	3	45.00	4	45.33	45.05	-1	5,075	-0.02%
2019/08/05	8	46.83	1	46.65	46.35	7	4,992	0.14%
2019/08/02	3	46.93	6	46.63	46.50	-3	4,936	-0.06%
2019/08/01	13	48.17	1	48.20	48.25	12	4,875	0.25%
2019/07/31	15	48.18	13	49.06	49.00	2	4,831	0.04%
2019/07/30	0	0.00	5	48.08	47.50	-5	4,736	-0.11%
2019/07/29	11	49.82	10	50.65	49.50	1	4,617	0.02%
2019/07/26	13	51.69	8	51.45	51.00	5	4,519	0.11%
2019/07/25	31	50.66	30	51.00	51.50	1	4,353	0.02%
2019/07/24	3	49.93	4	50.24	51.50	-1	4,223	-0.02%
2019/07/23	13	49.43	52	48.11	48.05	-39	3,858	-1.01%
2019/07/22	4	47.99	2	48.65	48.95	2	3,506	0.06%
2019/07/19	5	44.32	10	44.62	44.50	-5	3,149	-0.16%
2019/07/18	4	42.53	0	0.00	41.95	4	2,877	0.14%
2019/07/16	0	0.00	1	44.50	44.00	-1	2,815	-0.04%
2019/07/15	1	43.60	1	43.65	43.65	0	2,741	0.00%
2019/07/12	22	43.73	29	44.09	43.10	-7	2,702	-0.26%
2019/07/11	2	42.70	18	42.90	43.00	-16	2,412	-0.66%
2019/07/10	2	40.55	2	40.80	40.80	0	2,316	0.00%
2019/07/09	5	41.16	2	41.30	40.40	3	2,410	0.12%
2019/07/08	24	41.44	18	42.34	41.30	6	2,324	0.26%
2019/07/05	9	41.37	7	41.07	42.40	2	2,310	0.09%
2019/07/04	9	40.61	3	40.62	40.30	6	2,161	0.28%
2019/07/03	3	37.78	7	38.89	39.30	-4	1,933	-0.21%
2019/07/01	0	0.00	5	35.20	35.20	-5	1,845	-0.27%
2019/06/25	1	33.80	0	0.00	33.65	1	1,971	0.05%
2019/06/24	1	34.10	0	0.00	34.20	1	2,078	0.05%
2019/06/21	2	35.25	1	35.10	34.65	1	2,070	0.05%
2019/06/12	0	0.00	2	34.15	34.30	-2	2,045	-0.10%
2019/06/11	5	34.12	0	0.00	34.00	5	2,045	0.24%
2019/06/10	0	0.00	1	32.15	32.45	-1	1,978	-0.05%
2019/06/06	1	32.05	0	0.00	31.65	1	1,978	0.05%
2019/06/04	0	0.00	24	31.54	31.40	-24	1,980	-1.21%
2019/05/23	0	0.00	11	31.82	31.50	-11	2,102	-0.52%
2019/05/15	0	0.00	3	35.90	36.15	-3	2,541	-0.12%
2019/05/14	3	35.00	0	0.00	35.10	3	2,621	0.11%
2019/05/08	1	37.70	2	37.45	37.75	-1	2,768	-0.04%
2019/05/03	0	0.00	1	40.00	39.75	-1	3,405	-0.03%
2019/05/02	0	0.00	1	39.55	39.80	-1	3,565	-0.03%
2019/04/29	5	40.57	0	0.00	39.30	5	3,562	0.14%
2019/04/24	0	0.00	1	42.35	42.05	-1	3,522	-0.03%
2019/04/23	0	0.00	1	42.50	42.50	-1	3,508	-0.03%
2019/04/22	2	43.30	1	43.35	43.30	1	3,497	0.03%
2019/04/19	5	42.11	5	41.78	41.80	0	3,463	0.00%
2019/04/18	6	43.52	9	42.96	41.40	-3	3,447	-0.09%
2019/04/17	1	44.25	5	43.90	43.60	-4	3,387	-0.12%
2019/04/16	4	42.91	0	0.00	43.30	4	3,329	0.12%
2019/04/15	2	43.35	3	43.68	44.00	-1	3,260	-0.03%
2019/04/12	0	0.00	2	41.90	42.00	-2	3,118	-0.06%
2019/04/11	1	42.85	2	42.80	41.20	-1	3,102	-0.03%
2019/04/10	0	0.00	1	42.05	41.90	-1	3,043	-0.03%
2019/04/08	1	41.30	0	0.00	41.45	1	2,915	0.03%
2019/04/03	7	40.90	0	0.00	40.90	7	2,892	0.24%
2019/04/02	2	41.20	1	41.40	41.45	1	2,886	0.03%
2019/04/01	0	0.00	1	40.95	40.95	-1	2,858	-0.03%
2019/03/29	1	40.00	0	0.00	40.00	1	2,810	0.04%
2019/03/28	8	41.72	13	41.90	40.70	-5	2,797	-0.18%
2019/03/27	11	41.36	2	40.50	41.60	9	2,738	0.33%
2019/03/22	1	40.00	0	0.00	40.50	1	2,641	0.04%
2019/03/15	1	39.75	1	39.45	39.45	0	2,655	0.00%
2019/03/14	1	39.00	0	0.00	38.50	1	2,645	0.04%
2019/03/11	0	0.00	1	38.80	38.85	-1	2,736	-0.04%
2019/03/08	0	0.00	1	37.25	38.45	-1	2,814	-0.04%
2019/03/07	1	37.75	1	39.60	38.00	0	2,872	0.00%
2019/02/27	1	39.95	1	39.70	40.00	0	2,970	0.00%
2019/02/26	1	41.50	1	40.20	40.20	0	2,979	0.00%
2019/02/22	1	41.20	0	0.00	40.75	1	3,024	0.03%
2019/02/19	1	42.90	0	0.00	41.40	1	2,963	0.03%
2019/02/18	1	41.35	11	40.71	41.10	-10	2,940	-0.34%
2019/02/15	24	43.59	10	42.17	42.00	14	2,897	0.48%
2019/02/14	27	43.47	32	42.72	43.25	-5	2,836	-0.18%
2019/02/13	3	40.73	1	41.65	41.10	2	2,698	0.07%
2019/02/11	30	40.41	4	39.33	39.80	26	2,624	0.99%
2019/01/29	0	0.00	2	37.50	37.45	-2	2,623	-0.08%
2019/01/28	1	38.55	2.2	38.30	38.20	-1.2	2,676	-0.04%
2019/01/25	0	0.00	1.2	37.93	38.10	-1.2	2,673	-0.04%
2019/01/24	22	37.99	17	38.14	38.30	5	2,630	0.19%
2019/01/23	0	0.00	4	36.40	37.00	-4	2,159	-0.19%
2019/01/21	1	33.70	1	33.80	33.50	0	2,031	0.00%
2019/01/18	0	0.00	2	33.53	33.55	-2	2,082	-0.10%
2019/01/15	3	32.23	0	0.00	32.05	3	2,188	0.14%
2019/01/08	1.1	33.01	0	0.00	32.90	1.1	2,370	0.05%
2019/01/07	0.2	33.50	1	33.20	33.25	-0.8	2,439	-0.03%
2019/01/04	3	31.60	0	0.00	32.30	3	2,508	0.12%
2019/01/03	1	33.00	3	33.08	32.85	-2	2,569	-0.08%
2018/12/25	0	0.00	2	34.05	34.20	-2	2,829	-0.07%
2018/12/24	2	35.35	0	0.00	34.90	2	2,839	0.07%
2018/12/14	0	0.00	1	37.20	36.90	-1	2,936	-0.03%
2018/12/12	1	36.80	0	0.00	37.10	1	2,975	0.03%
2018/12/11	1	36.10	0	0.00	36.00	1	2,989	0.03%
2018/12/10	0	0.00	1	36.70	36.05	-1	3,033	-0.03%
2018/12/06	0	0.00	1	37.55	36.50	-1	3,194	-0.03%
2018/12/05	1	39.30	0	0.00	38.65	1	3,204	0.03%
2018/12/03	1	40.60	1	40.90	40.80	0	3,242	0.00%
2018/11/30	0	0.00	1	38.00	38.00	-1	3,177	-0.03%
2018/11/28	1	36.30	0.3	36.20	36.30	0.7	3,150	0.02%
2018/11/27	0	0.00	0.2	35.50	35.50	-0.2	3,147	-0.01%
2018/11/26	1	34.40	1	33.90	34.30	0	3,164	0.00%
2018/11/23	2	34.00	2	33.85	33.75	0	3,191	0.00%
2018/11/22	2	35.53	2	34.05	33.80	0	3,231	0.00%
2018/11/21	3	33.85	2	34.18	34.70	1	3,255	0.03%
2018/11/20	0	0.00	2	33.95	34.10	-2	3,288	-0.06%
2018/11/19	2	34.65	0	0.00	34.50	2	3,308	0.06%
2018/11/16	6	34.59	2	34.15	34.10	4	3,358	0.12%
2018/11/15	2	34.15	3	33.65	33.70	-1	3,416	-0.03%
2018/11/14	0	0.00	3	34.60	34.40	-3	3,500	-0.09%
2018/11/13	1	34.50	1	33.70	35.30	0	3,790	0.00%
2018/11/12	1	36.30	1	36.20	35.55	0	3,909	0.00%
2018/11/09	1	35.00	0	0.00	35.45	1	3,940	0.03%
2018/11/07	0.3	35.80	1	36.00	36.00	-0.7	3,938	-0.02%
2018/11/06	1	34.85	0.3	35.20	34.85	0.7	3,983	0.02%
2018/11/05	0	0.00	3	35.87	37.35	-3	3,980	-0.08%
2018/11/02	0	0.00	1.4	35.25	35.00	-1.4	3,990	-0.04%
2018/11/01	0	0.00	1	34.40	34.80	-1	3,981	-0.03%
2018/10/31	2	33.00	0	0.00	33.00	2	4,014	0.05%
2018/10/30	1	31.75	3	31.23	31.70	-2	4,161	-0.05%
2018/10/26	2	33.00	0	0.00	32.35	2	4,163	0.05%
2018/10/25	3	33.08	3	33.10	32.30	0	4,145	0.00%
2018/10/23	2	35.10	1	34.85	34.90	1	4,101	0.02%
2018/10/19	2	33.98	0	0.00	34.25	2	4,066	0.05%
2018/10/17	2	35.75	3	36.03	35.50	-1	4,051	-0.02%
2018/10/16	4	34.98	3	35.65	35.50	1	4,109	0.02%
2018/10/15	1	34.60	3	34.67	34.50	-2	4,119	-0.05%
2018/10/11	2	31.90	0	0.00	31.35	2	4,057	0.05%
2018/10/09	1	35.65	1	37.10	34.80	0	4,030	0.00%
2018/10/05	8	40.61	7	41.46	39.80	1	4,160	0.02%
2018/10/04	1	44.10	0	0.00	44.15	1	4,088	0.02%
2018/10/03	0	0.00	1	45.50	44.60	-1	4,111	-0.02%
2018/09/26	0	0.00	1	45.60	45.40	-1	4,284	-0.02%
2018/09/25	0	0.00	1	45.25	46.30	-1	4,307	-0.02%
2018/09/21	2	44.35	1	44.50	44.50	1	4,321	0.02%
2018/09/20	3	43.58	3	43.48	43.30	0	4,336	0.00%
2018/09/19	12	45.84	0	0.00	45.00	12	4,340	0.28%
2018/09/18	1	45.90	2	45.48	44.85	-1	4,366	-0.02%
2018/09/17	1	46.65	0	0.00	46.95	1	4,410	0.02%
2018/09/14	0	0.00	1	47.35	47.90	-1	4,438	-0.02%
2018/09/13	2	44.68	1	44.45	45.05	1	4,433	0.02%
2018/09/12	4	44.20	3	43.98	43.20	1	4,445	0.02%
2018/09/11	1	46.75	1	47.10	46.90	0	4,497	0.00%
2018/09/10	4	47.05	4	47.76	46.20	0	4,775	0.00%
2018/09/07	10	49.27	4	48.89	49.25	6	4,878	0.12%
2018/09/06	5	50.88	2	50.95	50.50	3	4,877	0.06%
2018/09/05	6	51.97	6	51.78	51.40	0	4,910	0.00%
2018/09/04	3	51.60	10	51.49	51.90	-7	4,927	-0.14%
2018/09/03	3	50.10	4	51.10	49.80	-1	4,920	-0.02%
2018/08/31	2	51.05	2	51.00	51.40	0	4,944	0.00%
2018/08/30	2	51.75	2	50.60	50.50	0	5,026	0.00%
2018/08/29	1	51.10	1	51.20	50.80	0	5,096	0.00%
2018/08/28	0	0.00	12	50.85	50.70	-12	5,122	-0.23%
2018/08/24	0	0.00	2	46.95	47.05	-2	5,223	-0.04%
2018/08/23	4	46.58	2	46.70	47.60	2	5,431	0.04%
2018/08/22	5	46.81	8	46.94	46.95	-3	5,505	-0.05%
2018/08/21	5	45.99	15	45.76	46.50	-10	5,605	-0.18%
2018/08/20	27	46.35	2	48.00	44.60	25	5,688	0.44%
2018/08/17	9	50.66	6	52.38	49.20	3	5,577	0.05%
2018/08/16	1	55.00	0	0.00	54.60	1	5,737	0.02%
2018/08/15	1	56.20	0	0.00	55.30	1	5,824	0.02%
2018/08/14	1	54.90	1	56.70	56.70	0	6,281	0.00%
2018/08/13	4	56.35	3	55.60	55.90	1	6,524	0.02%
2018/08/10	0	0.00	2	58.40	58.20	-2	6,505	-0.03%
2018/08/09	1	62.30	2	61.65	61.00	-1	6,484	-0.02%
2018/08/08	2	60.55	4	60.40	60.10	-2	6,496	-0.03%
2018/08/07	3	59.33	0	0.00	60.60	3	6,623	0.05%
2018/08/06	7	55.67	6	56.82	59.20	1	6,601	0.02%
2018/08/03	2	60.40	3	59.97	60.10	-1	6,480	-0.02%
2018/08/01	40	59.89	38	60.20	60.30	2	6,598	0.03%
2018/07/31	10	58.30	10	58.75	59.30	0	6,607	0.00%
2018/07/30	2	58.20	2	57.70	57.70	0	6,648	0.00%
2018/07/26	38	59.53	39	58.94	58.80	-1	6,753	-0.01%
2018/07/25	37	59.63	37	59.03	58.90	0	6,821	0.00%
2018/07/24	40	58.71	38	59.00	59.60	2	6,847	0.03%
2018/07/23	15	58.92	16	59.29	58.20	-1	6,874	-0.01%
2018/07/20	35	64.22	34	63.66	63.40	1	6,858	0.01%
2018/07/19	11	63.50	10	64.30	63.00	1	6,858	0.01%
2018/07/18	21	63.10	22	63.53	62.80	-1	6,915	-0.01%
2018/07/17	35	63.28	35	63.73	62.80	0	6,945	0.00%
2018/07/16	28	63.23	27	63.23	63.00	1	6,935	0.01%
2018/07/13	39	64.97	39	62.61	63.80	0	6,892	0.00%
2018/07/12	26	58.69	26	59.04	59.80	0	6,751	0.00%
2018/07/11	30	56.62	31	58.03	58.10	-1	6,782	-0.01%
2018/07/10	34	57.04	34	56.46	57.50	0	6,794	0.00%
2018/07/09	32	54.73	31	55.27	55.20	1	6,819	0.01%
2018/07/06	44	57.04	41	54.00	54.30	3	6,863	0.04%
2018/07/05	30	58.69	30	59.17	57.60	0	6,871	0.00%
2018/07/04	39	58.72	38	58.78	58.60	1	6,896	0.01%
2018/07/03	36	59.74	39	59.07	58.50	-3	6,918	-0.04%
2018/07/02	29	60.76	30	60.99	61.00	-1	6,962	-0.01%
2018/06/29	15	60.03	16	60.00	60.80	-1	6,971	-0.01%
2018/06/28	27	57.87	26	58.37	58.00	1	6,950	0.01%
2018/06/27	27	60.41	26	59.79	58.80	1	6,970	0.01%
2018/06/26	24	59.48	23	59.63	60.00	1	6,948	0.01%
2018/06/25	27	61.63	29	61.16	60.90	-2	6,964	-0.03%
2018/06/22	3	63.10	3	63.70	63.00	0	7,101	0.00%
2018/06/21	23	64.66	25	65.32	65.30	-2	7,276	-0.03%
2018/06/20	26	62.96	34	62.28	64.10	-8	7,278	-0.11%
2018/06/19	8	64.83	4	64.95	64.30	4	7,169	0.06%
2018/06/15	27	71.10	26	72.25	71.40	1	6,933	0.01%
2018/06/14	29	69.99	30	69.88	70.40	-1	6,884	-0.01%
2018/06/13	29	70.34	27	70.14	69.20	2	6,928	0.03%
2018/06/12	21	70.72	21	71.18	70.50	0	7,086	0.00%
2018/06/11	24	70.70	23	71.29	70.10	1	7,271	0.01%
2018/06/08	22	71.98	23	71.70	71.50	-1	7,345	-0.01%
2018/06/07	25	73.97	26	74.45	72.90	-1	7,612	-0.01%
2018/06/06	20	73.17	20	73.52	73.00	0	7,774	0.00%
2018/06/05	21	72.70	20	73.23	72.10	1	7,830	0.01%
2018/06/04	23	72.67	21	73.15	72.70	2	7,807	0.03%
2018/06/01	30	70.57	30	69.57	70.10	0	7,751	0.00%
2018/05/31	35	72.61	27	72.74	70.90	8	7,704	0.10%
2018/05/30	18	72.62	18	73.48	73.00	0	7,571	0.00%
2018/05/29	42	76.50	30	75.94	74.90	12	7,497	0.16%
2018/05/28	8	75.55	7	75.71	75.10	1	7,378	0.01%
2018/05/25	17	74.04	15	74.65	73.20	2	7,271	0.03%
2018/05/24	9	73.79	8	74.99	73.80	1	7,205	0.01%
2018/05/23	11	71.41	10	71.59	70.70	1	7,078	0.01%
2018/05/22	8	70.75	10	70.81	72.20	-2	7,194	-0.03%
2018/05/21	0	0.00	15	67.50	69.40	-15	6,877	-0.22%
2018/05/18	2	65.00	0	0.00	63.10	2	6,979	0.03%
2018/05/17	4	66.85	1	66.30	65.30	3	6,951	0.04%
2018/05/16	3	66.60	0	0.00	66.40	3	7,154	0.04%
2018/05/15	3	65.43	2	64.75	67.00	1	7,358	0.01%
2018/05/14	2	62.45	1	64.00	63.40	1	7,452	0.01%
2018/05/11	0	0.00	1	62.60	62.30	-1	7,482	-0.01%
2018/05/10	0	0.00	10	63.40	64.50	-10	7,516	-0.13%
2018/05/09	1	62.40	1	62.70	61.90	0	7,592	0.00%
2018/05/08	2	61.80	0	0.00	61.40	2	7,650	0.03%
2018/05/07	3	62.50	0	0.00	62.90	3	7,823	0.04%
2018/05/04	1	61.80	0	0.00	61.50	1	7,886	0.01%
2018/05/03	2	59.90	0	0.00	59.50	2	7,912	0.03%
2018/05/02	0	0.00	2	58.55	60.40	-2	8,047	-0.02%
2018/04/30	1	56.40	1	54.90	57.90	0	8,141	0.00%
2018/04/27	0	0.00	1	54.50	54.90	-1	8,263	-0.01%
2018/04/26	1	53.70	5	54.30	53.70	-4	8,558	-0.05%
2018/04/25	1	57.20	0	0.00	57.10	1	8,678	0.01%
2018/04/24	5	55.90	11	56.50	56.00	-6	8,806	-0.07%
2018/04/23	0	0.00	1	61.60	59.20	-1	9,012	-0.01%
2018/04/20	6	61.27	3	61.73	62.10	3	9,165	0.03%
2018/04/19	1	62.30	2	62.00	61.90	-1	9,529	-0.01%
2018/04/18	1	61.50	0	0.00	61.20	1	9,643	0.01%
2018/04/16	2	63.90	1	63.40	63.30	1	10,093	0.01%
2018/04/13	2	63.40	1	63.30	63.50	1	10,590	0.01%
2018/04/12	32	62.09	24	61.68	62.40	8	10,774	0.07%
2018/04/11	3	61.00	13	60.30	61.10	-10	10,948	-0.09%
2018/04/10	2	64.45	0	0.00	63.00	2	11,167	0.02%
2018/04/09	1	63.90	6	63.43	62.70	-5	11,366	-0.04%
2018/03/31	0	0.00	1	66.30	66.20	-1	11,838	-0.01%
2018/03/30	1	67.80	3	66.60	66.20	-2	11,981	-0.02%
2018/03/29	1	67.50	3	67.50	67.00	-2	12,188	-0.02%
2018/03/28	4	67.65	3	67.07	66.20	1	12,285	0.01%
2018/03/27	10	69.84	4	71.45	68.40	6	12,524	0.05%
2018/03/26	2	68.70	15	69.27	70.60	-13	12,551	-0.10%
2018/03/23	17	63.67	3	63.90	65.70	14	12,542	0.11%
2018/03/22	78	67.52	78	66.31	66.10	0	12,725	0.00%
2018/03/21	49	68.07	49	68.27	67.80	0	12,931	0.00%
2018/03/20	55	67.23	59	66.96	67.20	-4	13,239	-0.03%
2018/03/19	65	70.72	56	69.56	69.00	9	13,717	0.07%
2018/03/16	63	70.68	73	70.96	70.30	-10	13,950	-0.07%
2018/03/15	44	71.00	42	71.34	71.20	2	14,241	0.01%
2018/03/14	50	67.97	51	67.89	68.90	-1	14,539	-0.01%
2018/03/13	63	68.13	61	68.11	68.00	2	14,988	0.01%
2018/03/12	32	62.93	30	61.70	65.60	2	15,185	0.01%
2018/03/09	64	59.75	63	59.87	59.70	1	15,259	0.01%
2018/03/08	68	58.82	72	58.57	58.40	-4	15,516	-0.03%
2018/03/07	80	58.71	81	57.75	58.00	-1	15,768	-0.01%
2018/03/06	69	57.70	64	57.90	58.00	5	16,338	0.03%
2018/03/05	71	58.65	71	57.53	56.80	0	16,639	0.00%
2018/03/02	29	57.01	29	57.59	58.20	0	17,129	0.00%
2018/03/01	48	56.56	52	56.87	57.50	-4	17,425	-0.02%
2018/02/27	61	57.79	62	58.23	57.20	-1	17,791	-0.01%
2018/02/26	73	58.48	76	57.01	56.90	-3	17,987	-0.02%
2018/02/23	68	58.59	62	58.50	58.70	6	18,280	0.03%
2018/02/22	62	58.15	89	54.75	56.80	-27	18,695	-0.14%
2018/02/21	77	53.38	67	53.99	53.40	10	18,942	0.05%
2018/02/12	27	52.26	22	52.55	51.60	5	19,135	0.03%
2018/02/09	3	57.30	1	57.30	57.30	2	19,299	0.01%
2018/02/08	79	65.51	81	63.44	63.60	-2	19,581	-0.01%
2018/02/07	79	67.41	67	68.92	64.50	12	19,761	0.06%
2018/02/06	82	69.77	72	67.76	67.60	10	19,925	0.05%
2018/02/05	50	74.77	32	75.03	75.10	18	19,735	0.09%
2018/02/02	35	77.59	55	77.49	78.00	-20	19,966	-0.10%
2018/02/01	56	78.41	39	77.82	77.50	17	20,568	0.08%
2018/01/31	30	76.26	46	76.42	77.50	-16	21,135	-0.08%
2018/01/30	58	76.46	63	77.24	75.60	-5	21,137	-0.02%
2018/01/29	67	76.12	57	76.91	76.00	10	21,218	0.05%
2018/01/26	47	74.40	57	75.01	75.00	-10	21,171	-0.05%
2018/01/25	47	77.10	43	75.48	75.00	4	21,192	0.02%
2018/01/24	49	74.40	53	76.29	77.30	-4	21,410	-0.02%
2018/01/23	58	76.13	49	76.32	75.50	9	21,282	0.04%
2018/01/22	89	76.96	66	78.64	76.00	23	21,229	0.11%
2018/01/19	58	79.93	55	80.76	79.60	3	21,023	0.01%
2018/01/18	73	79.94	48	79.63	78.70	25	20,894	0.12%
2018/01/17	65	78.89	65	80.43	78.70	0	20,796	0.00%
2018/01/16	54	79.46	46	78.67	78.30	8	20,598	0.04%
2018/01/15	39	74.82	47	76.13	80.10	-8	20,533	-0.04%
2018/01/12	53	72.92	57	73.56	73.50	-4	20,312	-0.02%
2018/01/11	54	73.56	55	74.50	72.70	-1	20,526	0.00%
2018/01/10	56	71.76	57	72.14	71.00	-1	20,382	0.00%
2018/01/09	62	77.34	57	77.22	73.60	5	20,314	0.02%
2018/01/08	43	84.79	47	81.56	80.80	-4	19,997	-0.02%
2018/01/05	48	85.28	30	84.31	84.30	18	20,234	0.09%
2018/01/04	44	82.79	58	83.23	83.70	-14	20,093	-0.07%
2018/01/03	49	81.03	30	81.47	80.70	19	19,829	0.10%
2018/01/02	41	80.77	60	80.01	79.90	-19	19,745	-0.10%