聚積 (3527)-富邦-板橋券商分點個股進出

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

聚積

(3527)

可現股當沖

股價
68.0
漲跌
▲1.2
漲幅
+1.80%
成交量
47張
產業
上櫃半導體類股
277人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聚積 (3527)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/12/16	0.1	67.50	0	0.00	66.80	0.1	46	0.11%
2024/12/13	0	69.00	0	0.00	68.70	0	45	0.01%
2024/11/28	0	71.90	0	0.00	72.10	0	45	0.00%
2024/11/27	0	73.60	0	0.00	72.20	0	45	0.01%
2024/11/21	3	74.10	0	0.00	74.40	3	44	6.72%
2024/10/15	0	80.93	0	0.00	79.50	0	66	0.00%
2024/10/01	0	0.00	1	82.50	82.50	-1	77	-1.28%
2024/09/25	1	80.10	0	0.00	80.00	1	77	1.30%
2024/09/24	0	80.00	0	0.00	79.00	0	77	0.00%
2024/09/18	0	79.50	0	0.00	78.00	0	82	0.01%
2024/09/11	0	77.50	0.2	77.93	77.80	-0.1	87	-0.17%
2024/09/04	0	0.00	0.1	82.00	79.90	-0.1	91	-0.11%
2024/08/29	0	0.00	0.1	83.30	83.80	-0.1	94	-0.13%
2024/08/28	0	83.55	0	0.00	83.30	0	94	0.00%
2024/08/27	0	83.90	0	0.00	83.30	0	95	0.01%
2024/08/26	0	83.85	0	0.00	83.20	0	95	0.00%
2024/08/07	1	80.80	0	0.00	80.60	1	97	1.02%
2024/08/06	0	78.25	0	0.00	74.60	0	97	0.01%
2024/08/02	0.1	86.40	0	0.00	87.00	0.1	89	0.11%
2024/07/29	0.1	87.50	0	0.00	88.00	0.1	91	0.05%
2024/07/26	0	89.90	0	0.00	90.00	0	97	0.00%
2024/07/23	0	93.30	0	0.00	92.00	0	97	0.01%
2024/07/11	0	0.00	0	94.00	94.40	0	90	0.00%
2024/07/08	0	0.00	0	93.40	92.30	0	89	0.00%
2024/07/03	0	0.00	0	90.70	90.70	0	91	0.00%
2024/06/24	0	0.00	0	91.00	90.30	0	97	0.00%
2024/06/20	1	91.31	0	0.00	91.20	1	102	1.01%
2024/06/17	0	0.00	2	92.70	93.40	-2	99	-2.01%
2024/06/06	1	90.80	0	0.00	90.50	1	101	0.99%
2024/05/21	0	94.00	0	0.00	93.10	0	118	0.00%
2024/05/20	0	0.00	1	93.00	93.00	-1	120	-0.83%
2024/05/03	0	96.90	0	0.00	94.80	0	140	0.00%
2024/04/19	2	90.10	0	0.00	90.10	2	144	1.38%
2024/04/17	3	91.63	0	0.00	92.90	3	146	2.04%
2024/04/16	0	0.00	1	92.10	91.40	-1	146	-0.68%
2024/04/15	1	94.00	0	0.00	94.80	1	144	0.69%
2024/04/11	1	96.20	0	0.00	96.50	1	147	0.68%
2024/04/10	0	0.00	0	97.60	97.50	0	148	-0.01%
2024/04/03	1	95.50	0	0.00	95.30	1	148	0.68%
2024/04/01	0	0.00	1	96.90	96.30	-1	152	-0.66%
2024/03/29	1	96.10	0	0.00	96.80	1	153	0.65%
2024/03/28	0	96.90	0	0.00	96.10	0	153	0.00%
2024/03/20	2	96.55	0	0.00	96.00	2	165	1.21%
2024/03/19	0	98.20	0	0.00	95.50	0	176	0.00%
2024/03/15	0	96.90	0	0.00	95.50	0	219	0.00%
2024/03/13	1	97.30	0.1	98.20	96.10	0.9	304	0.30%
2024/03/08	0	0.00	0	97.90	97.50	0	322	0.00%
2024/03/07	0	102.00	0	0.00	100.50	0	321	0.01%
2024/03/05	0	0.00	8	104.13	103.50	-8	323	-2.47%
2024/03/04	0	107.00	0	0.00	105.00	0	323	0.00%
2024/02/26	0	0.00	1	109.00	109.50	-1	335	-0.30%
2024/02/22	1	108.55	0	0.00	109.50	1	332	0.31%
2024/02/20	0.1	110.50	0	0.00	107.00	0.1	328	0.03%
2024/02/19	5	110.20	0	108.00	107.50	5	324	1.54%
2024/01/18	2	100.50	0	0.00	101.00	2	322	0.62%
2024/01/17	0	101.70	0	0.00	100.50	0	315	0.00%
2024/01/11	0	0.00	1.4	108.86	110.00	-1.4	320	-0.44%
2024/01/08	0.2	110.00	0	0.00	110.00	0.2	331	0.06%
2024/01/02	0	110.50	0	0.00	108.50	0	325	0.00%
2023/12/29	0.1	109.50	0.1	109.69	110.50	0	324	0.01%
2023/12/28	0	0.00	2	107.00	107.00	-2	321	-0.62%
2023/12/25	0	108.00	0	0.00	106.50	0	312	0.00%
2023/12/21	0	0.00	1	105.00	105.00	-1	309	-0.32%
2023/12/19	0	0.00	0.1	106.50	106.00	-0.1	304	-0.03%
2023/12/18	0	0.00	1	111.00	109.50	-1	299	-0.33%
2023/12/15	1	114.00	0	0.00	112.50	1	292	0.34%
2023/12/14	1	112.50	6	113.33	113.50	-5	284	-1.76%
2023/12/13	2	116.50	0	0.00	114.50	2	273	0.73%
2023/12/12	5	117.70	5	117.60	115.00	0	260	0.00%
2023/12/11	3	117.67	3	118.50	115.00	0	230	0.00%
2023/12/08	3.2	116.58	11	117.86	118.00	-7.8	199	-3.91%
2023/12/07	1	108.50	0	0.00	108.50	1	144	0.69%
2023/12/05	3	110.15	9	109.56	109.00	-6	134	-4.45%
2023/12/04	6	107.00	2	108.00	107.50	4	122	3.28%
2023/12/01	1	106.00	0	0.00	106.00	1	118	0.84%
2023/11/28	0	0.00	0	105.00	105.50	0	112	-0.01%
2023/11/24	0.1	104.00	0	0.00	103.50	0.1	108	0.05%
2023/11/21	0	0.00	2.1	101.50	100.50	-2.1	93	-2.24%
2023/11/15	0	0.00	0	98.00	97.40	0	91	-0.04%
2023/11/13	0	96.00	0	0.00	95.70	0	90	0.00%
2023/11/02	1	100.00	0	0.00	100.00	1	82	1.22%
2023/10/31	1	101.00	0	0.00	100.00	1	80	1.24%
2023/10/24	0	0.00	1	100.00	100.00	-1	80	-1.24%
2023/10/20	1	100.51	3	101.00	102.00	-2	81	-2.45%
2023/10/17	0.1	100.50	0	0.00	99.80	0.1	78	0.13%
2023/08/23	0	89.10	0	0.00	89.10	0	140	0.00%
2023/08/14	1	88.00	0	0.00	87.60	1	147	0.68%
2023/07/13	0	99.80	0	0.00	99.50	0	201	0.01%
2023/07/11	0	0.00	2	103.00	103.00	-2	193	-1.04%
2023/07/10	1	106.50	0	0.00	103.50	1	193	0.52%
2023/06/30	2	106.75	0	0.00	107.00	2	200	1.00%
2023/06/08	0	0.00	20	108.28	107.50	-20	232	-8.62%
2023/06/07	1	111.00	0	0.00	112.00	1	235	0.42%
2023/06/06	6	109.33	0	0.00	109.00	6	239	2.50%
2023/06/05	9	110.83	0	0.00	110.50	9	244	3.68%
2023/06/02	4	108.75	0	0.00	108.50	4	244	1.64%
2023/05/26	1	108.50	0	0.00	107.00	1	253	0.40%
2023/04/21	2	117.75	2	119.00	116.00	0	336	0.00%
2023/04/19	2	123.50	0	0.00	122.00	2	330	0.61%
2023/04/18	1	129.00	3	127.00	127.00	-2	319	-0.63%
2023/04/13	0	0.00	0	119.00	119.00	0	286	0.00%
2023/04/12	0	120.50	0	0.00	120.50	0	285	0.00%
2023/04/06	0	0.00	2	122.25	122.50	-2	280	-0.71%
2023/03/28	0	121.25	0	0.00	120.00	0	278	0.00%
2023/03/27	1	121.50	0	0.00	121.00	1	275	0.36%
2023/03/24	0.2	123.41	1	119.02	122.50	-0.8	271	-0.29%
2023/03/10	0	0.00	1	117.00	117.50	-1	285	-0.35%
2023/03/09	1	118.50	1	122.00	118.00	0	284	0.00%
2023/03/06	1	117.00	0	0.00	118.00	1	273	0.37%
2023/03/03	0	116.50	0	0.00	117.00	0	279	0.00%
2023/03/01	0	116.00	0	0.00	114.50	0	282	0.00%
2023/02/23	1	118.50	0	0.00	119.00	1	277	0.36%
2023/02/22	1	118.50	1	123.00	118.00	0	274	0.00%
2023/02/21	1	123.00	2	119.98	123.50	-1	259	-0.40%
2023/02/16	0	0.00	1	116.50	116.50	-1	246	-0.41%
2023/02/15	1	116.50	0	0.00	116.00	1	246	0.41%
2023/02/14	0	116.50	0	0.00	117.00	0	245	0.01%
2023/02/10	3	116.67	0	0.00	114.50	3	240	1.25%
2023/02/09	0	0.00	2	119.00	117.00	-2	234	-0.85%
2023/02/03	0	0.00	1	113.50	116.00	-1	211	-0.47%
2023/02/01	1	111.00	0	0.00	112.00	1	206	0.48%
2022/12/30	0	101.00	0	0.00	100.00	0	209	0.00%
2022/12/28	0	0.00	1	99.60	98.50	-1	213	-0.47%
2022/12/26	1	100.00	0	0.00	100.00	1	216	0.46%
2022/12/21	0	0.00	1	104.50	100.50	-1	226	-0.44%
2022/12/19	0	0.00	1	106.00	105.00	-1	230	-0.43%
2022/12/16	0	0.00	0.2	106.00	105.50	-0.2	233	-0.08%
2022/12/15	1.2	108.73	0	0.00	108.50	1.2	232	0.51%
2022/12/06	1	118.00	0	0.00	118.00	1	234	0.43%
2022/12/05	1	117.46	1	119.50	118.50	0	231	0.01%
2022/12/01	0	0.00	1	107.00	107.00	-1	214	-0.47%
2022/11/25	1	105.00	0	0.00	103.00	1	288	0.35%
2022/10/31	1	90.00	0	0.00	91.70	1	532	0.19%
2022/10/27	1	90.10	0	0.00	91.50	1	535	0.19%
2022/10/19	0	0.00	1	95.80	92.70	-1	558	-0.18%
2022/10/14	0	0.00	1	88.80	91.10	-1	564	-0.18%
2022/10/13	0	0.00	2	86.00	85.80	-2	565	-0.35%
2022/09/28	0	0.00	3	94.80	92.60	-3	599	-0.50%
2022/09/26	2	98.45	0	0.00	97.10	2	605	0.33%
2022/09/07	0	0.00	1	110.00	109.50	-1	638	-0.16%
2022/09/05	0.1	118.00	1	116.50	117.00	-1	630	-0.15%
2022/09/02	1	124.00	1	123.50	121.50	0	621	0.00%
2022/09/01	1.1	120.57	3	122.67	123.00	-2	596	-0.33%
2022/08/26	0	122.50	0	0.00	121.00	0	591	0.00%
2022/08/25	0	0.00	2	120.75	120.50	-2	595	-0.34%
2022/08/24	1	118.50	0	0.00	118.00	1	595	0.17%
2022/08/23	1	118.50	0	0.00	120.50	1	603	0.17%
2022/08/22	1	122.00	0	0.00	121.50	1	613	0.16%
2022/08/19	2.2	127.50	0	0.00	126.00	2.2	613	0.35%
2022/08/18	5	125.00	0	0.00	123.50	5	579	0.86%
2022/08/17	1	127.54	1	129.00	129.00	0	548	0.00%
2022/08/12	5	119.00	5	118.20	119.00	0	508	0.00%
2022/08/11	1	117.00	3	117.00	117.00	-2	492	-0.41%
2022/08/10	0	0.00	1	104.50	106.50	-1	480	-0.21%
2022/07/27	0	0.00	10	112.00	114.00	-10	592	-1.69%
2022/07/22	0	0.00	1	115.50	113.00	-1	641	-0.16%
2022/07/20	1	112.00	1	111.50	110.50	0	649	0.00%
2022/07/18	0	0.00	1	106.50	108.50	-1	660	-0.15%
2022/07/08	1	101.00	1	103.00	103.00	0	646	0.00%
2022/07/07	10	107.50	0	0.00	107.50	10	632	1.58%
2022/07/06	0	0.00	1	109.00	106.00	-1	633	-0.16%
2022/07/05	0.1	114.00	0	0.00	118.00	0.1	635	0.01%
2022/07/01	1	114.00	0	0.00	110.50	1	627	0.16%
2022/06/29	1	122.00	0	0.00	124.50	1	612	0.16%
2022/06/28	1	125.50	0	0.00	123.50	1	611	0.16%
2022/06/22	1	125.00	1	129.50	125.00	0	615	0.00%
2022/06/20	0	0.00	1	131.00	127.00	-1	609	-0.16%
2022/06/17	1	136.00	0	0.00	135.50	1	603	0.17%
2022/06/16	1.2	142.00	0	0.00	142.50	1.2	592	0.20%
2022/06/13	1.3	148.23	1	148.00	148.00	0.3	589	0.05%
2022/06/10	2	151.75	0	0.00	152.00	2	602	0.33%
2022/06/06	0	0.00	1	164.00	165.00	-1	580	-0.17%
2022/06/02	0	168.00	0	0.00	169.00	0	582	0.00%
2022/05/31	2	170.00	2	166.50	167.00	0	583	0.00%
2022/05/30	0	0.00	1	165.00	168.00	-1	575	-0.17%
2022/05/27	1	163.00	0	0.00	163.00	1	564	0.18%
2022/05/25	0	0.00	1	152.50	155.50	-1	558	-0.18%
2022/05/24	1	153.01	1	154.00	152.50	0	571	0.00%
2022/05/23	1	159.00	0	0.00	157.00	1	570	0.18%
2022/05/19	2	159.75	2	161.00	162.50	0	594	0.00%
2022/05/18	0	0.00	1	162.50	163.00	-1	598	-0.17%
2022/05/17	0	0.00	2	162.50	165.00	-2	611	-0.33%
2022/05/16	3	163.00	2	162.75	161.00	1	637	0.16%
2022/05/13	1	160.00	0	0.00	160.00	1	623	0.16%
2022/05/12	1	161.00	5	155.40	153.50	-4	618	-0.65%
2022/05/11	1	161.00	1	158.50	160.00	0	614	0.00%
2022/05/10	5	156.20	6	156.42	158.50	-1	606	-0.17%
2022/05/05	1	161.00	1	159.50	155.50	0	578	0.00%
2022/05/04	1	153.00	3	155.67	152.50	-2	560	-0.36%
2022/05/03	2	153.75	2	153.25	153.00	0	548	0.00%
2022/04/29	1	154.00	2	151.75	153.00	-1	547	-0.18%
2022/04/27	2	132.50	0	0.00	132.50	2	554	0.36%
2022/04/26	1	140.50	0	0.00	139.00	1	551	0.18%
2022/04/25	1	140.50	0	0.00	140.50	1	560	0.18%
2022/04/18	0	0.00	1	151.00	151.00	-1	663	-0.15%
2022/04/15	1	151.50	0	0.00	151.00	1	669	0.15%
2022/04/14	0	0.00	0	156.00	155.50	0	681	0.00%
2022/04/13	0	160.00	1	157.00	156.00	-1	696	-0.14%
2022/04/12	2	149.75	0	0.00	150.00	2	690	0.29%
2022/04/11	1	157.00	2	162.00	153.50	-1	694	-0.14%
2022/04/07	1	154.50	0	0.00	153.00	1	689	0.15%
2022/04/06	1	159.50	0	0.00	159.00	1	690	0.14%
2022/04/01	0	0.00	1	159.00	162.00	-1	705	-0.14%
2022/03/29	0	0.00	2	165.50	164.00	-2	709	-0.28%
2022/03/28	2	157.00	0	0.00	159.50	2	710	0.28%
2022/03/23	0	0.00	1	165.00	167.00	-1	714	-0.14%
2022/03/22	1	162.00	1	162.00	163.00	0	722	0.00%
2022/03/18	1	157.50	2	160.00	161.00	-1	733	-0.14%
2022/03/17	4	156.75	0	0.00	157.50	4	751	0.53%
2022/03/16	0	0.00	4	153.63	152.50	-4	757	-0.53%
2022/03/15	2	153.02	0	0.00	152.00	2	805	0.25%
2022/03/14	1	166.00	0	0.00	166.00	1	831	0.12%
2022/03/11	1	168.50	0	0.00	167.00	1	847	0.12%
2022/03/10	0	0.00	1	172.50	168.50	-1	853	-0.12%
2022/03/09	1	167.00	0	0.00	167.00	1	866	0.12%
2022/03/08	0	0.00	1	170.50	165.00	-1	877	-0.11%
2022/03/07	1.1	169.07	0	0.00	170.00	1.1	878	0.12%
2022/03/04	1	179.00	0	0.00	178.50	1	876	0.11%
2022/03/02	1	181.50	1	183.50	186.00	0	900	0.00%
2022/02/24	1.1	176.29	1	177.50	176.00	0.1	1,006	0.00%
2022/02/23	0	0.00	1	185.50	187.50	-1	1,001	-0.10%
2022/02/22	2	191.00	2	187.50	182.50	0	1,014	0.00%
2022/02/21	2	192.50	9	194.00	192.50	-7	1,024	-0.68%
2022/02/18	0	0.00	0	192.50	191.50	0	1,035	0.00%
2022/02/17	6	189.67	3	190.50	191.50	3	1,048	0.29%
2022/02/16	0.1	192.14	2	192.38	192.00	-2	1,057	-0.19%
2022/02/11	0	0.00	0.1	182.50	182.00	-0.1	1,069	-0.01%
2022/02/09	2	180.50	0	180.50	181.50	2	1,116	0.18%
2022/02/08	0	0.00	1	176.00	176.50	-1	1,205	-0.08%
2022/02/07	0	0.00	0	167.50	169.50	0	1,237	0.00%
2022/01/26	0	169.00	0	0.00	167.00	0	1,258	0.00%
2022/01/24	0	167.00	0	0.00	173.50	0	1,390	0.00%
2022/01/21	0.1	176.50	0	0.00	175.00	0.1	1,452	0.00%
2022/01/20	0	0.00	5.1	182.50	183.50	-5.1	1,554	-0.33%
2022/01/19	0.1	177.50	0	0.00	175.50	0.1	1,584	0.00%
2022/01/18	4	181.00	0	0.00	177.50	4	1,644	0.24%
2022/01/17	0	0.00	2	178.50	181.50	-2	1,754	-0.11%
2022/01/14	1	177.50	1	178.00	177.00	0	1,847	0.00%
2022/01/13	5	179.00	3	180.83	181.00	2	1,911	0.10%
2022/01/12	1	181.51	5	181.20	181.00	-4	1,947	-0.20%
2022/01/10	0	0.00	1	174.00	173.50	-1	1,953	-0.05%
2022/01/06	3	170.33	5	171.00	170.50	-2	2,014	-0.10%
2022/01/04	4	182.13	2	181.00	178.50	2	2,066	0.10%
2022/01/03	2	182.50	4	181.88	182.00	-2	2,119	-0.09%
2021/12/30	1	180.00	0	0.00	182.00	1	2,176	0.05%
2021/12/29	3	181.17	6	181.67	181.00	-3	2,259	-0.13%
2021/12/28	8.1	176.85	5	179.00	178.50	3.1	2,370	0.13%
2021/12/24	1	184.00	0	0.00	182.50	1	2,511	0.04%
2021/12/23	0	0.00	1	185.50	185.50	-1	2,606	-0.04%
2021/12/22	1	183.50	0	0.00	183.50	1	2,713	0.04%
2021/12/21	0	0.00	1	187.50	186.00	-1	2,818	-0.04%
2021/12/17	1	183.00	2	187.75	185.00	-1	3,010	-0.03%
2021/12/16	2	191.00	2	191.25	190.00	0	3,086	0.00%
2021/12/15	2	186.75	0	0.00	187.00	2	3,218	0.06%
2021/12/14	0	0.00	1	184.00	183.50	-1	3,344	-0.03%
2021/12/13	3	183.17	5	183.70	186.50	-2	3,428	-0.06%
2021/12/10	1	192.00	0	0.00	192.00	1	3,488	0.03%
2021/12/09	8	200.32	4	196.88	195.50	4	3,558	0.11%
2021/12/08	10	208.90	8	206.38	210.00	2	3,617	0.06%
2021/12/07	1	203.50	2	205.50	199.00	-1	3,663	-0.03%
2021/12/06	7	201.14	0	0.00	200.50	7	3,660	0.19%
2021/12/03	0	0.00	4	200.50	201.50	-4	3,662	-0.11%
2021/12/02	1	196.00	1	199.50	193.50	0	3,659	0.00%
2021/12/01	3	196.00	3	197.67	200.00	0	3,654	0.00%
2021/11/29	0	0.00	4	188.50	193.00	-4	3,647	-0.11%
2021/11/26	4	189.00	1	190.00	188.00	3	3,640	0.08%
2021/11/25	1	195.00	5	196.30	193.00	-4	3,631	-0.11%
2021/11/24	12	200.21	8.2	198.28	196.00	3.8	3,627	0.10%
2021/11/23	13	208.54	10	209.30	203.50	3	3,607	0.08%
2021/11/19	1	201.00	2	200.50	200.00	-1	3,605	-0.03%
2021/11/18	0	0.00	1	207.00	198.50	-1	3,628	-0.03%
2021/11/17	1	204.00	2	205.00	207.00	-1	3,781	-0.03%
2021/11/16	3.2	202.38	3	202.67	202.00	0.2	4,062	0.00%
2021/11/15	2	199.25	5.4	197.31	200.00	-3.4	4,294	-0.08%
2021/11/12	8	194.00	4	190.50	190.00	4	4,468	0.09%
2021/11/11	3	192.67	3	193.50	188.50	0	4,543	0.00%
2021/11/10	0	0.00	6.1	189.79	192.50	-6.1	4,644	-0.13%
2021/11/09	1	186.00	0	0.00	186.00	1	4,729	0.02%
2021/11/08	7.2	191.89	2	190.25	187.50	5.2	4,756	0.11%
2021/11/05	6	192.75	30	198.20	192.00	-24	4,818	-0.50%
2021/11/04	1	214.00	4.1	216.09	213.00	-3.1	4,831	-0.06%
2021/11/03	1	215.50	1	212.00	212.50	0	4,853	0.00%
2021/11/02	10.1	218.19	6	210.25	214.50	4.1	4,846	0.08%
2021/11/01	17	222.21	2	222.25	225.00	15	4,794	0.31%
2021/10/29	2	219.18	11	215.05	215.50	-9	4,742	-0.19%
2021/10/28	25	220.26	21	220.74	219.50	4	4,724	0.08%
2021/10/27	17	209.32	9	208.44	209.50	8	4,670	0.17%
2021/10/26	15.2	212.15	16.1	211.23	205.00	-0.9	4,642	-0.02%
2021/10/25	20	221.58	2.2	219.08	215.00	17.8	4,614	0.39%
2021/10/22	4.4	203.17	6.2	213.48	220.50	-1.9	4,555	-0.04%
2021/10/21	3	195.33	5	201.30	200.50	-2	4,495	-0.04%
2021/10/20	2	191.75	4.1	191.00	194.00	-2.1	4,477	-0.05%
2021/10/19	1	188.00	4	184.25	189.00	-3	4,533	-0.07%
2021/10/18	7.1	181.21	0	0.00	179.00	7.1	4,562	0.15%
2021/10/15	2	184.00	3	186.50	183.00	-1	4,594	-0.02%
2021/10/14	2	175.25	3	178.00	179.00	-1	4,574	-0.02%
2021/10/13	3	178.00	4	180.50	177.50	-1	4,600	-0.02%
2021/10/12	1	177.50	1	178.50	177.50	0	4,614	0.00%
2021/10/08	9	180.28	6	181.25	181.00	3	4,690	0.06%
2021/10/07	4	182.63	9	181.72	185.00	-5	4,743	-0.11%
2021/10/06	11	179.68	7	177.57	174.00	4	4,755	0.08%
2021/10/05	12	186.58	14	186.18	189.00	-2	4,786	-0.04%
2021/10/04	4	177.13	2	178.25	174.00	2	4,818	0.04%
2021/10/01	17	181.00	21	181.76	183.50	-4	4,823	-0.08%
2021/09/30	3	186.67	4.2	187.69	183.50	-1.2	4,822	-0.02%
2021/09/29	8	186.81	7	188.93	184.00	1	4,733	0.02%
2021/09/28	12.1	209.72	8	208.31	203.00	4.1	4,639	0.09%
2021/09/27	7.1	205.35	12	206.75	206.00	-5	4,540	-0.11%
2021/09/24	16	199.31	15	202.15	213.50	1	4,459	0.02%
2021/09/23	7	191.21	7	192.29	194.50	0	4,361	0.00%
2021/09/22	19.1	198.17	14	199.86	193.50	5.1	4,309	0.12%
2021/09/17	10	201.15	5	205.80	195.50	5	4,172	0.12%
2021/09/16	1	217.50	2	214.00	215.50	-1	4,042	-0.02%
2021/09/15	9.1	210.51	10.1	212.93	208.50	-1	3,954	-0.03%
2021/09/14	7	224.43	7	222.86	216.50	0	3,878	0.00%
2021/09/13	5	226.30	7.3	229.45	225.00	-2.3	3,803	-0.06%
2021/09/10	7	247.14	5.2	244.04	230.00	1.8	3,697	0.05%
2021/09/09	0.1	246.28	0	0.00	255.50	0.1	3,616	0.00%
2021/09/07	0.1	244.00	0.1	246.00	247.00	0	3,612	0.00%
2021/09/06	0	0.00	2	256.50	257.00	-2	3,606	-0.06%
2021/09/03	0	0.00	1	270.00	275.50	-1	3,601	-0.03%
2021/09/02	1	276.00	0	0.00	265.00	1	3,602	0.03%
2021/09/01	1.1	262.91	0	0.00	270.50	1.1	3,606	0.03%
2021/08/30	0	0.00	3	240.50	245.50	-3	3,641	-0.08%
2021/08/27	0	0.00	0.1	230.00	231.50	-0.1	3,633	0.00%
2021/08/26	0	0.00	0.1	247.00	251.00	-0.1	3,616	0.00%
2021/08/25	1	265.00	1.1	265.18	265.00	-0.1	3,593	0.00%
2021/08/24	1	244.00	41.2	225.73	249.00	-40.2	3,551	-1.13%
2021/08/23	10	230.40	29	226.60	226.50	-19	3,508	-0.54%
2021/08/20	13.1	205.00	11	203.68	215.00	2.1	3,333	0.06%
2021/08/19	10	200.86	13	200.31	207.00	-3	3,024	-0.10%
2021/08/18	12.1	181.24	28	180.54	188.50	-16	2,771	-0.58%
2021/08/17	6	168.92	3	170.17	171.50	3	2,568	0.12%
2021/08/16	12	169.13	16	166.97	176.00	-4	2,479	-0.16%
2021/08/13	8	165.94	9	165.39	163.00	-1	2,360	-0.04%
2021/08/12	6	164.17	2	164.50	161.00	4	2,254	0.18%
2021/08/11	13.1	166.15	22	164.00	165.00	-8.9	2,206	-0.40%
2021/08/10	0	0.00	19.1	172.99	176.50	-19.1	2,112	-0.90%
2021/08/09	9	161.06	6	166.83	160.50	3	2,011	0.15%
2021/08/06	1.1	159.82	2	160.50	160.00	-0.9	1,971	-0.05%
2021/08/05	3	162.33	2	163.75	162.00	1	1,964	0.05%
2021/08/04	5	162.90	2	167.00	164.00	3	1,973	0.15%
2021/08/03	9	169.11	1	168.50	168.00	8	1,967	0.41%
2021/08/02	4	167.25	6	168.58	170.50	-2	1,917	-0.10%
2021/07/30	5	160.60	2	164.25	156.50	3	1,857	0.16%
2021/07/29	3	156.67	0	0.00	164.50	3	1,837	0.16%
2021/07/28	2	158.25	4	152.88	160.50	-2	1,806	-0.11%
2021/07/27	6	164.67	1	169.50	158.00	5	1,762	0.28%
2021/07/26	8	170.00	6	170.00	169.00	2	1,734	0.12%
2021/07/23	4	166.63	5	170.10	173.50	-1	1,690	-0.06%
2021/07/22	8	161.19	9	163.89	158.00	-1	1,591	-0.06%
2021/07/21	15	156.60	13	156.46	158.00	2	1,584	0.13%
2021/07/20	15	150.03	1	150.00	152.00	14	1,570	0.89%
2021/07/19	56	153.96	2	156.25	151.00	54	1,669	3.23%
2021/07/16	8	158.75	6	156.67	154.00	2	1,695	0.12%
2021/07/15	11	152.00	11	152.68	155.50	0	1,652	0.00%
2021/07/14	9	144.78	16.1	147.21	151.50	-7.1	1,552	-0.46%
2021/07/13	4	142.38	11	136.41	138.00	-7	1,451	-0.48%
2021/07/12	19.2	140.64	14	137.00	143.00	5.2	1,387	0.37%
2021/07/09	9	132.44	12	133.04	136.00	-3	1,276	-0.23%
2021/07/08	15	124.27	3	122.50	124.50	12	1,147	1.05%
2021/07/07	8	122.38	10.2	126.07	127.50	-2.2	1,097	-0.20%
2021/07/06	1.2	116.27	0	0.00	116.00	1.2	1,030	0.11%
2021/07/05	2	120.75	5	120.00	120.00	-3	1,050	-0.29%
2021/07/02	3	117.83	1	117.00	117.50	2	1,112	0.18%
2021/07/01	0	0.00	6	116.83	117.50	-6	1,169	-0.51%
2021/06/30	0	0.00	1	113.50	113.50	-1	1,167	-0.09%
2021/06/29	2	114.25	0.2	119.27	112.00	1.8	1,172	0.16%
2021/06/24	0.2	113.00	0	0.00	114.00	0.2	1,167	0.01%
2021/06/18	3	115.50	2	114.50	114.50	1	1,196	0.08%
2021/06/17	2	114.50	4	116.50	116.50	-2	1,201	-0.17%
2021/06/16	1	114.00	1	111.50	112.00	0	1,207	0.00%
2021/06/10	1	114.00	0	0.00	113.00	1	1,225	0.08%
2021/06/08	0	0.00	7	110.50	111.50	-7	1,236	-0.57%
2021/06/07	8	114.81	8	112.88	113.50	0	1,225	0.00%
2021/06/01	1	104.50	0	0.00	106.00	1	1,209	0.08%
2021/05/31	1	103.50	0	0.00	104.00	1	1,248	0.08%
2021/05/25	0	0.00	4	96.10	98.10	-4	1,271	-0.31%
2021/05/24	1	95.00	0	0.00	95.00	1	1,269	0.08%
2021/05/21	4	92.63	0	0.00	92.50	4	1,271	0.31%
2021/05/17	1	82.50	0	0.00	82.00	1	1,282	0.08%
2021/05/14	4	92.55	0	0.00	88.80	4	1,271	0.31%
2021/05/12	1	99.80	1	91.40	92.50	0	1,247	0.00%
2021/05/11	1	98.20	1	98.90	99.80	0	1,228	0.00%
2021/05/07	1	104.00	0	0.00	106.50	1	1,209	0.08%
2021/05/06	1	103.00	114	101.30	103.00	-113	1,205	-9.37%	大賣/鉅額交易
2021/05/05	2	104.75	1	102.50	102.50	1	1,198	0.08%
2021/05/04	5	107.30	8	103.56	106.00	-3	1,197	-0.25%
2021/05/03	1	114.50	1	113.00	110.00	0	1,185	0.00%
2021/04/29	6	118.92	1	116.50	116.50	5	1,177	0.42%
2021/04/28	0	0.00	1	120.00	120.00	-1	1,183	-0.08%
2021/04/27	114	120.71	11	122.86	122.00	103	1,297	7.94%	大買/鉅額交易
2021/04/26	1	119.50	1	118.00	118.50	0	1,261	0.00%
2021/04/23	10.2	118.77	8	121.00	116.00	2.2	1,222	0.18%
2021/04/22	0.2	114.94	10	116.90	120.00	-9.8	1,095	-0.89%
2021/04/21	0.2	109.50	2	109.50	109.50	-1.9	1,027	-0.18%
2021/04/19	4	111.13	1	108.50	112.00	3	1,027	0.29%
2021/04/16	0	0.00	1	107.00	107.50	-1	1,018	-0.10%
2021/04/14	1	102.50	1	108.00	106.50	0	1,016	0.00%
2021/04/13	1	107.00	1	107.00	106.00	0	1,008	0.00%
2021/04/12	1	108.50	1	109.00	108.50	0	1,011	0.00%
2021/04/09	2	114.25	4	115.63	113.50	-2	1,005	-0.20%
2021/04/08	15	119.73	5	121.30	117.50	10	996	1.00%
2021/04/07	4	110.88	6	113.67	116.50	-2	920	-0.22%
2021/04/06	4	106.00	0	0.00	106.00	4	876	0.46%
2021/03/31	0	0.00	1	110.00	107.00	-1	859	-0.12%
2021/03/29	1	105.50	0	0.00	106.00	1	835	0.12%
2021/03/24	2	108.75	1	110.50	107.00	1	835	0.12%
2021/03/23	2	105.75	0	0.00	104.50	2	808	0.25%
2021/03/22	1	105.50	15	106.50	106.50	-14	807	-1.73%
2021/03/19	2	107.00	0	0.00	107.50	2	806	0.25%
2021/03/18	0	0.00	3	109.83	111.00	-3	793	-0.38%
2021/03/17	0	0.00	0.3	105.50	106.50	-0.3	799	-0.03%
2021/03/15	3	106.17	4	106.50	107.00	-1	921	-0.11%
2021/03/12	0	0.00	1	102.50	102.50	-1	967	-0.10%
2021/03/11	1	99.20	0	0.00	100.50	1	987	0.10%
2021/03/09	2	98.35	0	0.00	98.80	2	1,038	0.19%
2021/03/05	2	103.25	0	0.00	102.50	2	1,054	0.19%
2021/03/04	22	107.61	7	106.50	105.00	15	1,040	1.44%
2021/03/03	0	0.00	3.1	106.61	104.50	-3.1	1,013	-0.31%
2021/02/22	0	101.50	3	102.17	101.00	-3	974	-0.31%
2021/02/18	0	0.00	1	96.80	96.40	-1	966	-0.10%
2021/02/05	1	92.60	1	92.60	92.60	0	959	0.00%
2021/02/03	1	93.30	0	0.00	93.00	1	955	0.10%
2021/01/27	0	0.00	1	100.00	99.20	-1	940	-0.11%
2021/01/26	1	98.00	0	0.00	98.00	1	938	0.11%
2021/01/25	2	99.00	2	99.70	99.70	0	930	0.00%
2021/01/22	0	0.00	1	99.80	100.50	-1	922	-0.11%
2021/01/21	4	101.25	2	100.75	100.50	2	915	0.22%
2021/01/20	15	110.13	6	113.42	103.50	9	894	1.01%
2021/01/19	5	102.50	5	105.30	108.00	0	758	0.00%
2021/01/14	0	0.00	1	102.00	102.00	-1	722	-0.14%
2021/01/12	1	100.50	2	100.05	98.20	-1	700	-0.14%
2021/01/08	1	100.00	1.5	99.87	101.00	-0.5	689	-0.07%
2021/01/07	1	100.00	1	100.50	99.50	0	684	0.00%
2021/01/06	3	101.50	4	101.50	100.00	-1	679	-0.15%
2021/01/05	6	105.50	6	105.17	105.00	0	672	0.00%
2021/01/04	5.1	104.27	5	105.00	104.00	0.1	654	0.02%
2020/12/31	2.1	101.24	3	102.33	101.00	-1	634	-0.15%
2020/12/30	1	98.00	1	97.60	97.80	0	618	0.00%
2020/12/22	0	0.00	1	96.60	92.60	-1	643	-0.16%
2020/12/21	6	95.05	20	95.01	95.60	-14	642	-2.18%
2020/12/18	0	0.00	15	96.50	96.50	-15	633	-2.37%
2020/12/17	1	98.80	0	0.00	98.80	1	626	0.16%
2020/12/16	1	102.00	0	0.00	100.50	1	623	0.16%
2020/12/15	0	0.00	5	100.62	98.00	-5	618	-0.81%
2020/12/14	4	102.00	6	104.08	102.00	-2	605	-0.33%
2020/12/11	6	103.17	10	101.65	101.00	-4	595	-0.67%
2020/12/10	3	108.67	8	107.69	107.00	-5	571	-0.87%
2020/12/09	17	113.12	11	113.82	112.50	6	526	1.14%
2020/12/08	7	106.29	11	108.32	110.50	-4	434	-0.92%
2020/12/07	9	102.33	5	103.10	100.50	4	368	1.09%
2020/12/04	8	100.28	9	100.74	100.50	-1	342	-0.29%
2020/12/03	0	0.00	3	95.30	95.40	-3	295	-1.01%
2020/12/02	0	0.00	5	98.62	98.30	-5	292	-1.71%
2020/11/27	2	95.80	3	95.67	95.00	-1	266	-0.38%
2020/11/23	0	0.00	1	91.60	91.70	-1	290	-0.34%
2020/11/20	1	93.30	4	92.63	92.60	-3	287	-1.04%
2020/11/19	0	0.00	2	90.40	89.90	-2	279	-0.72%
2020/11/18	0	0.00	1	91.40	90.40	-1	279	-0.36%
2020/11/17	0	0.00	1	91.50	91.10	-1	278	-0.36%
2020/11/10	1	87.90	0	0.00	87.90	1	282	0.35%
2020/11/05	0	88.30	0	0.00	88.20	0	286	0.00%
2020/10/19	1	89.30	0	0.00	89.50	1	352	0.28%
2020/10/16	0	0.00	1	91.40	89.30	-1	354	-0.28%
2020/10/13	0	0.00	2	92.55	92.50	-2	363	-0.55%
2020/10/07	0	0.00	2	92.65	92.30	-2	362	-0.55%
2020/10/06	1	91.30	1	91.70	91.20	0	359	0.00%
2020/09/30	1	91.10	1	92.80	92.70	0	366	0.00%
2020/09/29	2	91.80	6	93.10	92.00	-4	368	-1.09%
2020/09/28	6	88.92	0	0.00	88.40	6	346	1.73%
2020/09/15	0	0.00	1	90.40	89.10	-1	375	-0.27%
2020/09/09	1	88.50	0	0.00	90.00	1	431	0.23%
2020/09/01	9	94.62	8	94.71	94.70	1	510	0.20%
2020/08/31	17	96.46	9	95.39	94.60	8	520	1.54%
2020/08/28	0	0.00	1	92.80	92.80	-1	494	-0.20%
2020/08/27	0	0.00	1	88.20	88.00	-1	493	-0.20%
2020/08/24	4	85.25	0	0.00	87.00	4	497	0.80%
2020/08/21	1	82.50	0	0.00	84.40	1	498	0.20%
2020/08/11	0	91.60	0	0.00	91.30	0	533	0.00%
2020/08/10	1	92.00	1	93.50	92.00	0	538	0.00%
2020/08/07	1	94.60	1	93.90	93.90	0	544	0.00%
2020/08/06	23	96.47	0	0.00	93.90	23	541	4.25%
2020/08/05	10	95.80	1	95.00	95.20	9	525	1.71%
2020/07/21	1	92.70	0	0.00	92.70	1	586	0.17%
2020/07/16	0	0.00	1	91.30	91.10	-1	607	-0.16%
2020/07/14	1	92.50	1	92.00	92.00	0	609	0.00%
2020/07/13	1	93.40	0	0.00	93.40	1	608	0.16%
2020/07/10	0	0.00	1	94.00	93.40	-1	611	-0.16%
2020/07/09	0	0.00	21	96.78	96.50	-21	612	-3.43%
2020/07/07	3	95.97	3	98.50	95.70	0	605	0.00%
2020/07/03	8	96.44	0	0.00	96.60	8	601	1.33%
2020/07/02	13	98.20	6	97.87	97.70	7	604	1.16%
2020/07/01	2	96.20	26	95.05	94.30	-24	591	-4.06%
2020/06/29	0	0.00	3	92.20	92.20	-3	584	-0.51%
2020/06/24	0	0.00	1	94.10	93.50	-1	583	-0.17%
2020/06/22	1	94.30	20	93.85	93.80	-19	595	-3.19%
2020/06/19	5	95.74	0	0.00	94.90	5	599	0.83%
2020/06/18	2	97.85	2	98.30	97.10	0	589	0.00%
2020/06/15	0	0.00	2	93.85	92.20	-2	579	-0.34%
2020/06/12	3	88.87	2	90.15	91.00	1	576	0.17%
2020/06/11	1	95.20	1	92.00	92.00	0	591	0.00%
2020/06/10	1	96.70	6	98.57	96.70	-5	589	-0.85%
2020/06/09	0	0.00	4	92.50	92.10	-4	563	-0.71%
2020/06/08	2	90.10	1	90.90	90.80	1	575	0.17%
2020/06/05	0	0.00	2	93.70	91.30	-2	577	-0.35%
2020/06/03	0	0.00	3	90.40	91.20	-3	587	-0.51%
2020/06/02	0	0.00	2	90.00	89.50	-2	586	-0.34%
2020/05/28	3	87.37	0	0.00	87.30	3	605	0.50%
2020/05/27	1	87.30	1	88.70	88.20	0	611	0.00%
2020/05/26	2	87.35	0	0.00	87.10	2	629	0.32%
2020/05/25	2	87.80	0	0.00	88.10	2	646	0.31%
2020/05/22	2	89.05	0	0.00	89.00	2	702	0.28%
2020/05/21	10	91.80	0	0.00	91.80	10	719	1.39%
2020/05/20	5	91.80	4	92.60	92.00	1	736	0.14%
2020/05/19	2	91.90	1	92.50	91.90	1	769	0.13%
2020/05/18	1	89.10	1.2	87.97	89.50	-0.2	822	-0.02%
2020/05/14	4	87.45	0	0.00	85.90	4	869	0.46%
2020/05/12	2	89.55	0	0.00	89.20	2	880	0.23%
2020/05/11	27	91.27	1	90.50	90.10	26	880	2.95%
2020/05/08	3	95.10	1	95.40	95.00	2	859	0.23%
2020/05/07	15	97.22	4	95.93	96.00	11	861	1.28%
2020/05/06	1	93.90	0	0.00	93.70	1	851	0.12%
2020/05/05	0	0.00	2	95.75	94.50	-2	858	-0.23%
2020/05/04	0	0.00	1	91.90	92.30	-1	860	-0.12%
2020/04/30	0	0.00	1	93.40	93.50	-1	861	-0.12%
2020/04/29	5	92.90	0	0.00	92.90	5	874	0.57%
2020/04/28	1	93.60	0	0.00	93.70	1	874	0.11%
2020/04/27	0	0.00	2	95.70	95.30	-2	886	-0.23%
2020/04/23	0	0.00	16	92.34	91.50	-16	897	-1.78%
2020/04/21	6	87.78	0	0.00	86.00	6	942	0.64%
2020/04/17	0	0.00	1	90.00	87.10	-1	1,007	-0.10%
2020/04/15	10	88.40	0	0.00	87.80	10	1,062	0.94%
2020/04/14	1	86.50	0	0.00	86.40	1	1,068	0.09%
2020/04/09	1	85.40	0	0.00	85.40	1	1,076	0.09%
2020/04/08	1	86.40	0	0.00	86.80	1	1,076	0.09%
2020/04/07	0	0.00	1	83.90	84.20	-1	1,071	-0.09%
2020/04/06	1	79.80	5	78.30	80.10	-4	1,073	-0.37%
2020/03/31	5	79.84	0	0.00	78.30	5	1,108	0.45%
2020/03/25	0	0.00	2	77.70	78.10	-2	1,116	-0.18%
2020/03/24	0	0.00	1	72.70	73.30	-1	1,111	-0.09%
2020/03/19	2	66.90	7	70.04	68.00	-5	1,103	-0.45%
2020/03/18	0	0.00	1	77.10	74.20	-1	1,086	-0.09%
2020/03/17	1	75.30	1	75.10	76.00	0	1,082	0.00%
2020/03/16	2	82.30	0	0.00	80.80	2	1,059	0.19%
2020/03/13	4	83.33	0	0.00	86.10	4	1,047	0.38%
2020/03/12	4	93.95	4	91.43	90.00	0	1,031	0.00%
2020/03/10	2	97.85	1	98.60	102.00	1	1,012	0.10%
2020/03/09	6	100.67	0	0.00	100.00	6	995	0.60%
2020/03/06	0	0.00	1	105.00	104.50	-1	985	-0.10%
2020/03/05	0	0.00	4	105.00	106.00	-4	984	-0.41%
2020/03/04	2	101.50	0	0.00	102.50	2	974	0.21%
2020/03/02	1	102.00	2	102.50	101.50	-1	974	-0.10%
2020/02/27	1	102.00	0	0.00	102.00	1	979	0.10%
2020/02/26	1	106.00	0	0.00	106.00	1	972	0.10%
2020/02/25	7	101.64	4	105.13	105.00	3	975	0.31%
2020/02/24	4	108.00	0	0.00	107.00	4	920	0.43%
2020/02/21	7	113.07	9	113.33	113.00	-2	901	-0.22%
2020/02/20	11	118.77	6	118.08	116.00	5	881	0.57%
2020/02/19	5	117.20	7	119.14	116.50	-2	849	-0.24%
2020/02/14	0	0.00	1.1	105.12	105.00	-1.1	749	-0.15%
2020/02/13	1	110.00	5	108.70	106.00	-4	746	-0.54%
2020/02/12	0.2	106.00	5.1	106.20	105.50	-5	746	-0.66%
2020/02/11	3	103.33	0	0.00	105.00	3	752	0.40%
2020/02/10	4	100.88	6	101.75	100.50	-2	754	-0.27%
2020/02/07	5	104.00	0	0.00	103.50	5	757	0.66%
2020/02/06	1	104.00	7	105.00	106.50	-6	768	-0.78%
2020/02/05	2	104.50	10	103.00	103.00	-8	766	-1.04%
2020/02/03	4	104.13	4	103.50	104.00	0	770	0.00%
2020/01/31	1	111.00	5	114.20	113.00	-4	782	-0.51%
2020/01/30	13	113.19	2	111.50	111.50	11	880	1.25%
2020/01/20	0	0.00	3	123.00	123.00	-3	934	-0.32%
2020/01/17	3	123.17	1	122.50	122.50	2	928	0.22%
2020/01/16	3	122.67	4	122.88	123.00	-1	925	-0.11%
2020/01/15	5	125.30	7	125.64	125.00	-2	934	-0.21%
2020/01/14	6	123.58	11	123.82	125.00	-5	917	-0.54%
2020/01/13	4	117.25	0	0.00	119.00	4	858	0.47%
2020/01/10	20	119.78	7	119.07	118.00	13	853	1.52%
2020/01/08	1	111.00	1	113.00	114.00	0	804	0.00%
2020/01/06	0	0.00	5	113.20	113.00	-5	790	-0.63%
2020/01/03	11	114.55	5	114.40	113.50	6	788	0.76%
2020/01/02	0	0.00	1	116.00	115.00	-1	784	-0.13%
2019/12/31	1	113.50	0	0.00	113.50	1	792	0.13%
2019/12/30	2	113.50	1	113.50	113.50	1	795	0.13%
2019/12/27	1	116.00	0	0.00	116.00	1	790	0.13%
2019/12/26	4	115.13	13	116.19	118.00	-9	784	-1.15%
2019/12/25	1	112.50	0	0.00	113.00	1	769	0.13%
2019/12/23	1	112.00	0	0.00	112.00	1	802	0.12%
2019/12/20	0	0.00	3	111.83	114.50	-3	802	-0.37%
2019/12/19	1	110.50	3	111.33	111.50	-2	804	-0.25%
2019/12/18	1	110.00	0	0.00	110.50	1	804	0.12%
2019/12/17	1	111.00	1	112.00	111.00	0	807	0.00%
2019/12/16	3	111.00	5	111.30	111.50	-2	807	-0.25%
2019/12/13	3	109.83	0	0.00	109.50	3	807	0.37%
2019/12/11	3	111.00	0	0.00	111.00	3	821	0.37%
2019/12/09	0	0.00	2	110.50	110.50	-2	830	-0.24%
2019/12/06	0	0.00	2	113.25	111.50	-2	831	-0.24%
2019/12/05	1	112.00	0	0.00	112.00	1	834	0.12%
2019/12/04	1	112.00	1	112.50	111.50	0	853	0.00%
2019/12/03	0	0.00	3	112.50	110.50	-3	870	-0.34%
2019/12/02	6	111.17	2	111.50	111.50	4	911	0.44%
2019/11/29	4	113.00	0	0.00	113.00	4	912	0.44%
2019/11/28	0	0.00	3	114.00	114.00	-3	918	-0.33%
2019/11/27	7	117.43	4	117.50	116.00	3	924	0.32%
2019/11/26	1	117.50	0	0.00	117.00	1	948	0.11%
2019/11/25	3	117.00	1	118.00	116.00	2	949	0.21%
2019/11/22	3	113.83	7	115.43	115.50	-4	952	-0.42%
2019/11/21	1	109.50	1	112.00	112.00	0	963	0.00%
2019/11/20	1	111.00	0	0.00	110.50	1	984	0.10%
2019/11/19	1	111.00	0	0.00	111.00	1	1,014	0.10%
2019/11/18	5	111.50	7	112.93	112.50	-2	1,030	-0.19%
2019/11/14	4	113.25	7	112.71	112.00	-3	1,137	-0.26%
2019/11/13	1	110.50	0	0.00	110.00	1	1,196	0.08%
2019/11/12	3	111.50	0	0.00	111.50	3	1,197	0.25%
2019/11/11	4	111.00	0	0.00	110.50	4	1,201	0.33%
2019/11/08	3	114.50	2	114.50	114.50	1	1,196	0.08%
2019/11/07	3	118.00	13	118.31	117.50	-10	1,195	-0.84%
2019/11/06	1	122.00	5	119.60	119.00	-4	1,204	-0.33%
2019/11/05	1	126.00	2	123.75	123.00	-1	1,204	-0.08%
2019/11/04	3	123.33	0	0.00	123.00	3	1,205	0.25%
2019/11/01	1	122.00	3	122.50	121.50	-2	1,213	-0.16%
2019/10/31	8	123.44	3	121.50	121.50	5	1,235	0.40%
2019/10/30	7	125.86	11	126.05	126.00	-4	1,231	-0.32%
2019/10/29	10	129.70	6	128.17	125.00	4	1,217	0.33%
2019/10/28	1	125.00	18.2	125.49	130.00	-17.2	1,144	-1.50%
2019/10/25	5	119.70	1	118.50	118.50	4	1,156	0.35%
2019/10/24	2	120.00	2	120.00	120.00	0	1,168	0.00%
2019/10/23	12	120.58	7	120.79	120.50	5	1,201	0.42%
2019/10/22	3	117.67	4	117.75	118.00	-1	1,235	-0.08%
2019/10/21	0	0.00	3	115.00	115.00	-3	1,326	-0.23%
2019/10/17	6	115.50	0	0.00	114.50	6	1,490	0.40%
2019/10/16	9	116.39	2	116.00	115.50	7	1,489	0.47%
2019/10/15	0	0.00	10	114.50	114.00	-10	1,491	-0.67%
2019/10/14	0	0.00	3	114.17	114.00	-3	1,496	-0.20%
2019/10/09	0	0.00	1	113.50	113.50	-1	1,513	-0.07%
2019/10/07	9	114.50	5	113.70	113.50	4	1,537	0.26%
2019/10/04	3	116.67	4	117.25	116.50	-1	1,548	-0.06%
2019/10/03	3	116.00	1	117.50	117.50	2	1,547	0.13%
2019/10/01	1	116.50	2	118.25	118.00	-1	1,559	-0.06%
2019/09/27	4	114.88	4	114.63	114.00	0	1,554	0.00%
2019/09/26	3	118.00	3	118.17	116.00	0	1,562	0.00%
2019/09/25	2	116.75	1	117.50	116.50	1	1,559	0.06%
2019/09/24	0	0.00	3	116.50	119.00	-3	1,572	-0.19%
2019/09/23	0	0.00	1	114.50	114.50	-1	1,612	-0.06%
2019/09/20	1	114.50	0	0.00	115.00	1	1,622	0.06%
2019/09/19	1	114.00	1	115.00	114.00	0	1,633	0.00%
2019/09/17	1	112.50	1	113.00	113.00	0	1,684	0.00%
2019/09/16	6	112.08	4	112.13	111.50	2	1,694	0.12%
2019/09/12	2	116.75	0	0.00	115.50	2	1,689	0.12%
2019/09/10	1	115.50	0	0.00	115.50	1	1,718	0.06%
2019/09/09	3	114.83	1	114.50	114.50	2	1,716	0.12%
2019/09/06	5	117.70	2	117.50	117.00	3	1,731	0.17%
2019/09/05	0	0.00	1	121.50	121.50	-1	1,716	-0.06%
2019/09/04	1	121.50	6	121.67	121.50	-5	1,701	-0.29%
2019/09/03	1	116.50	0	0.00	116.50	1	1,665	0.06%
2019/09/02	0	0.00	1	117.50	117.00	-1	1,666	-0.06%
2019/08/29	10	115.55	8	114.88	115.00	2	1,656	0.12%
2019/08/28	0	0.00	3	117.50	119.00	-3	1,635	-0.18%
2019/08/27	2	117.50	1.2	117.37	116.00	0.8	1,628	0.05%
2019/08/26	16	116.59	11	116.00	115.00	5	1,617	0.31%
2019/08/23	4	126.13	1	126.50	126.00	3	1,585	0.19%
2019/08/22	7	128.07	15	128.17	127.00	-8	1,563	-0.51%
2019/08/21	2	127.25	1	127.00	126.00	1	1,530	0.07%
2019/08/20	13	127.35	17	127.32	128.00	-4	1,515	-0.26%
2019/08/19	5	127.80	3	127.00	127.00	2	1,476	0.14%
2019/08/16	10	121.35	3	122.17	122.50	7	1,401	0.50%
2019/08/15	1	111.50	2	112.00	111.50	-1	1,330	-0.08%
2019/08/14	1	113.00	0	0.00	114.00	1	1,326	0.08%
2019/08/13	4	112.88	4	113.75	113.00	0	1,319	0.00%
2019/08/12	5	111.20	4	111.75	111.50	1	1,313	0.08%
2019/08/08	1	112.00	5	113.50	115.00	-4	1,307	-0.31%
2019/08/06	0	0.00	1	105.50	109.00	-1	1,296	-0.08%
2019/08/05	3	112.67	3	111.50	110.00	0	1,285	0.00%
2019/08/02	9	116.56	0	0.00	115.00	9	1,296	0.69%
2019/08/01	2	121.00	4	121.75	122.00	-2	1,286	-0.16%
2019/07/31	2	120.50	3	121.33	120.50	-1	1,281	-0.08%
2019/07/30	6	120.00	0	0.00	119.00	6	1,270	0.47%
2019/07/29	8	123.31	1	122.00	122.00	7	1,257	0.56%
2019/07/26	3	127.83	1.1	130.91	131.00	1.9	1,185	0.16%
2019/07/25	2	129.00	4	129.13	130.50	-2	1,169	-0.17%
2019/07/24	3	129.83	10	129.75	131.00	-7	1,139	-0.61%
2019/07/23	10.1	127.72	13	127.73	125.00	-2.9	1,082	-0.27%
2019/07/22	4.1	123.61	5	123.80	123.00	-0.9	991	-0.09%
2019/07/19	2	115.75	2	117.00	117.00	0	858	0.00%
2019/07/18	0	0.00	1.3	111.78	112.00	-1.3	855	-0.15%
2019/07/15	1	113.50	0	0.00	114.50	1	920	0.11%
2019/07/12	5	116.90	6	116.58	117.50	-1	915	-0.11%
2019/07/11	1	118.00	3	116.33	116.00	-2	926	-0.22%
2019/07/10	1	117.50	0	0.00	117.50	1	956	0.10%
2019/07/05	4	112.38	2	112.00	112.00	2	997	0.20%
2019/07/04	3	115.83	4	116.13	116.00	-1	1,008	-0.10%
2019/07/03	2	117.50	12	115.50	115.50	-10	1,069	-0.94%
2019/07/02	17	118.47	6	118.83	117.50	11	1,106	0.99%
2019/07/01	12.1	117.40	4	117.38	117.00	8.1	1,121	0.72%
2019/06/28	5	117.90	5	116.40	114.00	0	1,201	0.00%
2019/06/27	2	113.00	1	112.50	114.00	1	1,183	0.08%
2019/06/26	1	115.00	5	113.50	114.00	-4	1,195	-0.33%
2019/06/25	4	113.75	6	113.33	113.00	-2	1,201	-0.17%
2019/06/24	8	112.75	6	112.92	113.00	2	1,196	0.17%
2019/06/21	1	109.00	1	112.00	108.00	0	1,186	0.00%
2019/06/20	0	0.00	1	110.00	110.50	-1	1,189	-0.08%
2019/06/19	5	109.20	1	109.50	109.00	4	1,235	0.32%
2019/06/14	2	106.50	5	106.00	105.50	-3	1,344	-0.22%
2019/06/11	0	0.00	2	102.00	102.50	-2	1,405	-0.14%
2019/06/10	0	0.00	2	101.50	101.00	-2	1,402	-0.14%
2019/06/04	3	98.73	0	0.00	98.30	3	1,407	0.21%
2019/06/03	2	99.90	2	100.00	100.50	0	1,420	0.00%
2019/05/30	0	0.00	2	104.50	104.50	-2	1,428	-0.14%
2019/05/21	0.2	102.50	1	101.00	101.50	-0.9	1,482	-0.06%
2019/05/20	2	99.10	0	0.00	98.20	2	1,538	0.13%
2019/05/15	0.1	102.00	0	0.00	103.00	0.1	1,554	0.01%
2019/05/14	1	98.00	2	94.40	99.30	-1	1,556	-0.06%
2019/05/10	2	99.60	0	0.00	100.00	2	1,569	0.13%
2019/05/07	0.1	108.50	2	107.25	107.00	-1.9	1,544	-0.12%
2019/05/06	1	105.50	1	106.00	106.00	0	1,550	0.00%
2019/05/02	4	109.00	1	107.50	109.00	3	1,593	0.19%
2019/04/30	0.1	109.50	0	0.00	108.50	0.1	1,592	0.01%
2019/04/26	1.1	116.36	0	0.00	113.50	1.1	1,571	0.07%
2019/04/23	0.1	119.50	0	0.00	118.50	0.1	1,571	0.01%
2019/04/22	2.1	118.13	1	120.00	120.00	1.1	1,568	0.07%
2019/04/19	4	119.13	4	117.00	122.00	0	1,568	0.00%
2019/04/17	1.1	114.06	1	116.00	114.50	0.1	1,555	0.01%
2019/04/16	2.1	117.50	2	117.00	117.50	0.1	1,551	0.01%
2019/04/15	7.1	113.74	8	113.94	115.50	-0.9	1,513	-0.06%
2019/04/12	2	112.50	2	117.00	111.00	0	1,513	0.00%
2019/04/11	1.1	116.50	0	0.00	116.50	1.1	1,487	0.08%
2019/04/10	1.1	119.50	0	0.00	120.00	1.1	1,473	0.08%
2019/04/09	1.1	125.29	1	121.00	120.00	0.1	1,451	0.01%
2019/04/08	1	124.00	2	123.75	123.50	-1	1,404	-0.07%
2019/04/02	1	117.50	0	0.00	121.50	1	1,381	0.07%
2019/04/01	0	0.00	1	108.50	111.00	-1	1,300	-0.08%
2019/03/28	0	0.00	1	105.50	105.00	-1	1,285	-0.08%
2019/03/27	2	106.50	1	105.50	105.50	1	1,285	0.08%
2019/03/26	0	106.00	0	0.00	106.50	0	1,302	0.00%
2019/03/22	1	106.50	1	108.50	103.50	0	1,336	0.00%
2019/03/21	1	106.50	1	103.50	103.50	0	1,317	0.00%
2019/03/20	2	100.50	2	101.00	103.00	0	1,340	0.00%
2019/03/18	0	0.00	2	101.00	103.50	-2	1,318	-0.15%
2019/03/15	0.1	94.50	0	0.00	94.50	0.1	1,348	0.01%
2019/02/19	2	99.80	4	98.70	97.50	-2	1,600	-0.12%
2019/02/13	0	0.00	1	94.50	92.70	-1	1,555	-0.06%
2019/02/11	1	93.20	0	0.00	92.00	1	1,545	0.06%
2019/01/29	0	0.00	1	92.00	91.60	-1	1,543	-0.06%
2019/01/28	4	93.10	0	0.00	91.70	4	1,538	0.26%
2019/01/24	0	0.00	1	92.80	92.10	-1	1,544	-0.06%
2019/01/23	3	93.20	3	93.23	92.60	0	1,543	0.00%
2019/01/21	1	90.30	0	0.00	89.50	1	1,524	0.07%
2019/01/15	0	0.00	1	90.30	90.20	-1	1,517	-0.07%
2019/01/11	1	91.50	0	0.00	90.40	1	1,507	0.07%
2019/01/09	0	0.00	1	87.50	88.70	-1	1,475	-0.07%
2019/01/04	6	85.57	2	85.40	84.30	4	1,456	0.27%
2019/01/02	0	0.00	5	91.18	90.30	-5	1,470	-0.34%
2018/12/27	0.1	90.40	0	0.00	91.00	0.1	1,479	0.01%
2018/12/26	1	93.70	0	0.00	89.50	1	1,466	0.07%
2018/12/22	0	0.00	5	91.00	90.50	-5	1,385	-0.36%
2018/12/21	6	93.67	0	0.00	93.30	6	1,373	0.44%
2018/12/19	0	0.00	2	95.65	94.80	-2	1,333	-0.15%
2018/12/18	2	94.00	0	0.00	92.90	2	1,311	0.15%
2018/12/17	1	107.00	0	0.00	99.00	1	1,294	0.08%
2018/12/14	5	108.60	6	109.58	109.00	-1	1,267	-0.08%
2018/12/13	2	107.00	2	111.00	108.00	0	1,254	0.00%
2018/12/11	2	103.75	2	105.50	105.50	0	1,197	0.00%
2018/12/10	8	100.63	6	104.33	105.50	2	1,188	0.17%
2018/12/07	1	92.50	0.1	96.80	96.80	0.9	1,097	0.08%
2018/12/06	0	0.00	3	90.33	88.00	-3	1,071	-0.28%
2018/12/04	5	101.00	6	100.42	96.60	-1	983	-0.10%
2018/11/28	3	78.57	0	0.00	78.70	3	861	0.35%
2018/11/26	0	0.00	1	74.30	75.10	-1	852	-0.12%
2018/11/23	0	0.00	1	75.80	75.00	-1	859	-0.12%
2018/11/16	0	0.00	1	79.20	78.80	-1	898	-0.11%
2018/11/13	1	78.20	1	76.80	78.20	0	924	0.00%
2018/11/12	1	79.60	0	0.00	79.70	1	925	0.11%
2018/11/09	3	89.30	3	84.47	85.20	0	918	0.00%
2018/11/08	3	91.00	3	88.80	88.40	0	915	0.00%
2018/11/01	1	85.40	0	0.00	85.70	1	1,027	0.10%
2018/10/31	3	82.50	3	83.40	83.00	0	1,038	0.00%
2018/10/29	1	83.10	0	0.00	82.90	1	1,069	0.09%
2018/10/26	0	0.00	1	84.50	86.60	-1	1,079	-0.09%
2018/10/22	1	91.40	1	90.30	90.20	0	1,096	0.00%
2018/10/17	0	0.00	1	90.80	89.20	-1	1,144	-0.09%
2018/10/12	1	91.40	0	0.00	91.00	1	1,162	0.09%
2018/10/09	1	101.00	1	98.70	97.00	0	1,145	0.00%
2018/09/19	0	0.00	1	113.00	113.50	-1	1,340	-0.07%
2018/09/18	3	115.33	3	115.83	115.50	0	1,339	0.00%
2018/09/17	0	0.00	1	111.50	113.00	-1	1,338	-0.07%
2018/09/14	2	105.50	2	107.75	107.00	0	1,340	0.00%
2018/09/13	0	0.00	2	99.95	100.50	-2	1,344	-0.15%
2018/09/12	2	98.00	0	0.00	95.80	2	1,381	0.14%
2018/09/11	0	0.00	1	98.00	102.00	-1	1,421	-0.07%
2018/09/10	2	99.05	2	96.90	96.50	0	1,437	0.00%
2018/09/07	3	101.33	3	101.83	102.00	0	1,492	0.00%
2018/09/05	1	116.00	1	117.00	115.00	0	1,597	0.00%
2018/09/04	2	118.75	4	118.88	119.00	-2	1,624	-0.12%
2018/08/30	7	117.86	7	117.64	118.50	0	1,776	0.00%
2018/08/29	4	115.88	3	117.00	119.00	1	1,778	0.06%
2018/08/28	1	112.00	1	109.50	109.50	0	1,764	0.00%
2018/08/23	3	105.50	3	105.00	106.00	0	1,796	0.00%
2018/08/21	1	105.00	1	106.00	107.50	0	1,842	0.00%
2018/08/20	5	104.20	5	106.10	103.50	0	1,859	0.00%
2018/08/17	2	114.00	0	0.00	109.50	2	1,880	0.11%
2018/08/16	0	0.00	2	115.25	115.00	-2	1,922	-0.10%
2018/08/13	5	107.70	5	109.20	109.50	0	1,961	0.00%
2018/08/10	3	115.00	3	114.00	114.50	0	1,949	0.00%
2018/08/09	3	123.83	0	0.00	122.00	3	1,935	0.16%
2018/08/08	1	137.00	1	136.00	135.50	0	1,922	0.00%
2018/08/07	3	138.00	3	135.00	135.00	0	1,943	0.00%
2018/08/06	1	137.50	2	136.00	138.00	-1	1,976	-0.05%
2018/08/03	8.1	136.36	7	137.21	135.00	1.1	2,036	0.05%
2018/08/02	5	128.40	5	128.40	130.00	0	2,017	0.00%
2018/07/27	0	0.00	4	126.00	124.50	-4	1,946	-0.21%
2018/07/26	0	0.00	1	125.00	127.00	-1	1,938	-0.05%
2018/07/25	2	125.75	1	126.00	126.50	1	1,935	0.05%
2018/07/24	1	117.50	0	0.00	123.50	1	1,903	0.05%
2018/07/23	0	0.00	1	109.50	112.50	-1	1,892	-0.05%
2018/07/20	2	119.25	2	116.75	116.50	0	1,871	0.00%
2018/07/10	0	0.00	1	123.50	130.00	-1	1,822	-0.05%
2018/07/09	2	118.50	2	119.75	120.00	0	1,810	0.00%
2018/07/06	1	120.00	0	0.00	123.50	1	1,827	0.05%
2018/07/05	1	119.50	1	125.00	122.00	0	1,813	0.00%
2018/07/04	2	128.25	6	129.42	126.00	-4	1,792	-0.22%
2018/07/03	5	139.60	5	144.10	140.00	0	1,751	0.00%
2018/07/02	12	152.88	10	149.00	148.00	2	1,722	0.12%
2018/06/29	1	141.00	1	145.00	145.00	0	1,671	0.00%
2018/06/27	10	144.50	10	140.50	138.00	0	1,627	0.00%
2018/06/22	1	145.00	0	0.00	144.50	1	1,577	0.06%
2018/06/21	1	144.50	0	0.00	151.50	1	1,549	0.06%
2018/06/20	0.1	138.00	2	146.00	138.50	-2	1,511	-0.13%
2018/06/19	3	154.50	1	152.50	151.00	2	1,460	0.14%
2018/06/14	1.1	148.33	0	0.00	145.50	1.1	1,385	0.08%
2018/06/13	0	0.00	1	161.50	148.50	-1	1,348	-0.07%
2018/06/12	0.1	151.50	0	0.00	152.50	0.1	1,268	0.00%
2018/06/11	21	144.38	17	150.82	146.50	4	1,234	0.32%
2018/06/08	2	136.00	3.1	139.73	141.50	-1.1	1,159	-0.09%
2018/06/06	5	116.00	5	117.50	117.50	0	1,100	0.00%
2018/05/28	2	118.75	2	118.50	118.00	0	1,082	0.00%
2018/05/25	1	120.50	7	121.14	118.00	-6	1,105	-0.54%
2018/05/24	11	113.59	5	114.90	117.50	6	1,057	0.57%
2018/05/22	1	102.00	0	0.00	101.50	1	958	0.10%
2018/05/18	3	103.50	4	102.00	103.50	-1	932	-0.11%
2018/05/17	0	0.00	1	104.00	102.00	-1	909	-0.11%
2018/05/16	1	102.50	1	105.57	108.00	0	881	-0.01%
2018/05/15	2	106.25	23	105.26	102.50	-21	853	-2.46%
2018/05/14	3	100.30	2	102.50	102.00	1	815	0.12%
2018/05/11	0	0.00	16	96.81	99.00	-16	772	-2.07%
2018/05/10	1	91.00	4	91.80	91.80	-3	694	-0.43%
2018/05/07	0	0.00	0	81.90	82.70	0	657	0.00%
2018/05/03	0	0.00	1	82.80	83.00	-1	655	-0.15%
2018/04/27	1	78.30	0	0.00	83.00	1	637	0.16%
2018/04/17	0	0.00	2	81.40	78.80	-2	599	-0.33%
2018/04/16	0	0.00	14	86.07	82.70	-14	588	-2.38%
2018/04/13	0	0.00	3	87.37	86.90	-3	576	-0.52%
2018/04/12	19	87.83	1	88.90	88.90	18	566	3.18%
2018/04/11	0	0.00	1	83.90	84.80	-1	535	-0.19%
2018/03/31	0	0.00	1	84.50	83.90	-1	503	-0.20%
2018/03/30	0	0.00	5	83.10	83.90	-5	500	-1.00%
2018/03/29	10	84.72	3	84.00	83.80	7	495	1.41%
2018/03/28	2	82.80	5	82.04	82.50	-3	473	-0.63%
2018/03/23	0	0.00	2	77.95	77.80	-2	451	-0.44%
2018/03/20	0	0.00	0.1	82.00	82.20	-0.1	425	-0.01%
2018/03/14	2	83.80	0	0.00	81.30	2	395	0.51%
2018/03/13	9	79.22	2	81.60	81.10	7	369	1.90%
2018/03/12	22	78.26	2	78.00	78.40	20	346	5.77%
2018/03/09	10	77.52	0	0.00	77.30	10	338	2.95%
2018/03/07	3	74.60	1	73.10	76.00	2	320	0.62%
2018/03/05	1	79.30	0	0.00	78.50	1	292	0.34%
2018/03/02	1	77.70	1	79.30	78.20	0	280	0.00%
2018/03/01	6.1	77.32	13	78.72	78.70	-6.9	265	-2.60%
2018/02/27	3	73.37	2	73.70	75.60	1	209	0.48%
2018/02/23	6	68.87	0	0.00	69.00	6	192	3.11%
2018/02/05	0	0.00	3	69.30	69.60	-3	219	-1.37%
2018/02/02	0	0.00	1	68.30	68.60	-1	209	-0.48%
2018/02/01	1	67.90	0	0.00	67.60	1	209	0.48%
2018/01/29	0	0.00	0.6	66.80	67.10	-0.6	215	-0.28%
2018/01/18	2	68.10	0	0.00	67.80	2	248	0.80%
2018/01/12	1	67.00	0	0.00	67.00	1	273	0.37%