順達 (3211)-元大-敦南券商分點個股進出

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

順達

(3211)

股價
177.0
漲跌
--
漲幅
0.00%
成交量
6,477張
產業
上櫃電腦及週邊類股
454人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

順達 (3211)籌碼相關－元大-敦南券商分點個股進出

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

元大-敦南券商分點個股進出
元大-敦南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
2024/11/22	1	172.01	2	174.50	177.00	-1	4,066	-0.02%
2024/11/21	3	173.99	5	173.70	177.00	-2	3,967	-0.05%
2024/11/20	0.1	157.45	39	157.47	161.00	-38.9	3,837	-1.01%
2024/11/19	10	152.25	5.1	153.08	155.00	4.9	3,763	0.13%
2024/11/18	30	152.12	0	0.00	149.00	30	3,706	0.81%
2024/11/15	3	150.00	2.5	150.00	150.00	0.5	3,661	0.01%
2024/11/14	48.1	151.45	34.2	151.11	150.50	13.9	3,625	0.38%
2024/11/13	8	152.00	29.1	154.41	157.50	-21.1	2,866	-0.74%
2024/11/12	37.4	140.14	42.1	141.81	143.50	-4.7	2,185	-0.22%
2024/11/11	13	133.00	6.4	133.00	133.00	6.6	1,242	0.53%
2024/11/08	6	116.92	15.3	114.63	121.00	-9.3	1,162	-0.80%
2024/11/06	1	106.50	0	0.00	106.00	1	908	0.11%
2024/11/05	0	0.00	0.1	109.50	108.50	-0.1	924	-0.01%
2024/11/04	4	105.88	0	0.00	105.50	4	941	0.42%
2024/11/01	9	108.17	0	0.00	107.00	9	993	0.91%
2024/10/30	2	107.00	0	0.00	108.00	2	988	0.20%
2024/10/29	5	106.60	0	0.00	107.00	5	1,043	0.48%
2024/10/28	0	0.00	0.1	106.00	106.50	-0.1	1,092	-0.01%
2024/10/25	4	106.00	1	106.50	106.00	3	1,257	0.24%
2024/10/24	0	0.00	1.1	106.50	106.00	-1.1	1,460	-0.08%
2024/10/21	6	103.25	0	0.00	103.50	6	1,751	0.34%
2024/10/18	0	0.00	0	104.00	104.50	0	1,765	0.00%
2024/10/17	0	0.00	7	104.50	104.50	-7	1,772	-0.39%
2024/10/16	4	103.75	1	104.00	104.00	3	1,778	0.17%
2024/10/15	3	103.00	0	0.00	103.00	3	1,777	0.17%
2024/10/07	1	102.00	0	0.00	103.00	1	1,813	0.06%
2024/09/25	0	0.00	3	104.17	104.50	-3	2,229	-0.13%
2024/09/13	3	99.80	0	0.00	100.50	3	2,343	0.13%
2024/09/11	3	99.80	0	0.00	98.50	3	2,348	0.13%
2024/09/10	0	0.00	9	99.27	98.50	-9	2,346	-0.38%
2024/09/05	0	0.00	4	99.40	99.40	-4	2,338	-0.17%
2024/09/04	5	99.50	0	0.00	99.90	5	2,340	0.21%
2024/08/26	1	103.00	0	0.00	102.00	1	2,322	0.04%
2024/08/23	6	102.00	0	0.00	102.00	6	2,323	0.26%
2024/08/22	0.2	101.50	0	0.00	102.00	0.2	2,332	0.01%
2024/08/16	1	104.50	0	103.50	104.00	1	2,293	0.04%
2024/08/14	1	98.80	0	0.00	98.90	1	2,249	0.04%
2024/08/13	0.1	98.00	1	98.60	99.40	-0.9	2,243	-0.04%
2024/08/12	8	97.99	0	0.00	97.00	8	2,231	0.36%
2024/08/09	5	96.50	0	0.00	96.50	5	2,225	0.22%
2024/08/08	4	95.03	0	0.00	94.60	4	2,205	0.18%
2024/08/07	1	96.00	0	0.00	97.00	1	2,194	0.05%
2024/08/06	0	0.00	8	93.05	95.30	-8	2,162	-0.37%
2024/08/05	3	100.00	12	98.73	96.50	-9	2,118	-0.42%
2024/08/02	10	108.50	0	0.00	105.50	10	2,062	0.48%
2024/08/01	1	107.50	18	107.94	108.50	-17	2,043	-0.83%
2024/07/31	0	0.00	5	111.00	110.50	-5	2,002	-0.25%
2024/07/30	14	112.46	9	112.50	113.00	5	1,965	0.25%
2024/07/29	35	109.70	32.1	111.93	110.50	3	1,811	0.16%
2024/07/26	8.2	107.71	8	108.25	105.50	0.2	1,716	0.01%
2024/07/23	1	105.00	3	105.33	105.00	-2	1,536	-0.13%
2024/07/22	1	98.40	3	101.50	102.00	-2	1,490	-0.13%
2024/07/19	0	0.00	0	99.70	99.50	0	1,440	0.00%
2024/07/18	0	0.00	0.1	98.20	98.60	-0.1	1,421	-0.01%
2024/07/11	5	98.90	0	0.00	98.30	5	1,427	0.35%
2024/07/10	2	97.00	0	0.00	99.00	2	1,431	0.14%
2024/07/08	4	99.00	0	98.80	98.20	4	1,427	0.28%
2024/07/05	0	0.00	1	105.50	105.50	-1	1,423	-0.07%
2024/07/03	3	106.17	0	0.00	106.00	3	1,455	0.21%
2024/07/02	4.1	107.38	14	107.75	106.00	-9.9	1,445	-0.68%
2024/07/01	0	107.50	4	108.38	109.00	-4	1,341	-0.30%
2024/06/28	0	0.00	2	99.60	99.40	-2	1,202	-0.17%
2024/06/27	0	0.00	1	97.40	97.20	-1	1,185	-0.08%
2024/06/26	5	99.20	6.1	98.04	97.80	-1.1	1,205	-0.09%
2024/06/25	0	0.00	3	99.10	99.20	-3	1,185	-0.25%
2024/06/21	0	0.00	1	93.90	93.90	-1	1,167	-0.09%
2024/06/12	0	0.00	1	91.70	91.50	-1	1,336	-0.07%
2024/06/11	0	0.00	10	91.57	91.90	-10	1,357	-0.74%
2024/06/06	0	0.00	5	92.22	92.30	-5	1,433	-0.35%
2024/05/29	0	0.00	1	94.30	94.40	-1	1,736	-0.06%
2024/05/21	0	0.00	1	93.30	93.50	-1	1,774	-0.06%
2024/05/20	0	0.00	5	93.80	93.70	-5	1,781	-0.28%
2024/05/15	5	93.50	0	0.00	92.70	5	1,780	0.28%
2024/05/09	0	0.00	5	94.60	92.80	-5	1,783	-0.28%
2024/05/07	0	0.00	5	94.70	94.80	-5	1,786	-0.28%
2024/05/06	0	0.00	1	94.00	94.20	-1	1,779	-0.06%
2024/05/03	0	0.00	7	96.10	95.30	-7	1,764	-0.40%
2024/04/30	2	99.00	1.5	98.79	97.20	0.5	1,776	0.03%
2024/04/29	0	0.00	2	92.60	93.20	-2	1,663	-0.12%
2024/04/26	0	90.00	0	0.00	90.20	0	1,621	0.00%
2024/04/25	0.1	88.00	0	0.00	89.00	0.1	1,606	0.01%
2024/04/19	1	87.50	0	0.00	87.30	1	1,608	0.06%
2024/04/18	0	0.00	0	88.40	88.30	0	1,600	0.00%
2024/04/17	1	87.40	0	0.00	87.40	1	1,609	0.06%
2024/04/15	2	87.00	0	0.00	86.80	2	1,604	0.12%
2024/04/12	1	88.30	0	0.00	88.20	1	1,598	0.06%
2024/04/11	2.2	87.28	0	0.00	87.00	2.2	1,606	0.14%
2024/04/10	1.2	91.90	9	91.86	91.80	-7.8	1,560	-0.50%
2024/04/09	4	91.58	2	91.65	92.00	2	1,527	0.13%
2024/04/08	0.2	92.90	0	0.00	92.70	0.2	1,499	0.01%
2024/04/02	0	0.00	10	93.20	93.70	-10	1,477	-0.68%
2024/04/01	0.1	94.70	0	0.00	94.00	0.1	1,498	0.01%
2024/03/29	2	95.05	2	94.10	94.40	0	1,554	0.00%
2024/03/28	0	0.00	1	94.70	95.00	-1	1,618	-0.06%
2024/03/27	0	0.00	10	93.70	94.30	-10	1,618	-0.62%
2024/03/26	0	92.90	0	0.00	92.60	0	1,606	0.00%
2024/03/22	3	91.80	15	92.33	92.80	-12	1,725	-0.70%
2024/03/21	0	0.00	2.2	92.69	92.80	-2.2	1,764	-0.12%
2024/03/20	3	92.23	0	0.00	92.20	3	1,851	0.16%
2024/03/19	16	92.64	0	0.00	93.20	16	2,000	0.80%
2024/03/18	4	90.58	4.3	91.41	91.50	-0.3	1,997	-0.02%
2024/03/15	1	89.80	1	90.70	90.80	0	1,997	0.00%
2024/03/14	2	90.10	0	0.00	89.90	2	2,027	0.10%
2024/03/13	14	89.97	0	0.00	90.40	14	2,002	0.70%
2024/03/12	1	89.50	2	89.50	89.40	-1	1,950	-0.05%
2024/03/11	12.3	87.75	0	0.00	88.00	12.3	1,912	0.64%
2024/03/08	10.2	88.27	0	0.00	87.80	10.2	1,884	0.54%
2024/03/07	8	86.30	4	88.28	88.30	4	1,781	0.22%
2024/03/06	8	85.11	0	0.00	84.90	8	1,677	0.48%
2024/03/01	2	83.00	0	0.00	83.00	2	1,588	0.13%
2024/02/27	3	82.77	0	0.00	82.10	3	1,555	0.19%
2024/02/23	2	83.40	0	0.00	83.10	2	1,532	0.13%
2024/02/22	0	0.00	1	83.90	83.40	-1	1,523	-0.07%
2024/02/01	1	83.30	0	0.00	84.10	1	1,431	0.07%
2024/01/30	5	83.80	0	0.00	84.10	5	1,416	0.35%
2024/01/25	5	88.18	13	88.22	87.40	-8	1,380	-0.58%
2024/01/17	0	0.00	1	84.20	84.60	-1	1,304	-0.08%
2024/01/16	5	85.80	0	0.00	85.30	5	1,295	0.39%
2024/01/15	5	85.90	0	0.00	86.30	5	1,285	0.39%
2024/01/12	0	0.00	1	84.50	85.20	-1	1,277	-0.08%
2024/01/10	1	84.20	0	0.00	84.30	1	1,247	0.08%
2024/01/09	1	85.10	0	0.00	85.10	1	1,240	0.08%
2024/01/08	3	85.00	0	0.00	85.30	3	1,227	0.24%
2024/01/03	2	87.70	2	88.00	87.70	0	1,173	0.00%
2023/12/28	0	0.00	10	90.14	90.00	-10	1,130	-0.88%
2023/12/27	1	89.80	0	0.00	90.50	1	1,114	0.09%
2023/12/26	6	87.92	0	0.00	88.90	6	1,072	0.56%
2023/12/25	107	89.14	3	90.30	89.10	104	1,001	10.39%	大買/鉅額交易
2023/12/20	11	99.50	1	100.50	99.80	10	850	1.18%
2023/12/19	3	96.33	4	96.40	96.40	-1	715	-0.14%
2023/12/18	1	95.10	16	96.84	98.00	-15	670	-2.24%
2023/12/15	7	97.14	7	97.07	96.60	0	600	0.00%
2023/12/14	134	96.05	5	94.66	96.50	129	495	26.04%	大買/鉅額交易
2023/12/13	0	0.00	4.1	87.38	88.60	-4.1	318	-1.29%
2023/12/12	0	0.00	5	86.00	85.50	-5	273	-1.83%
2023/12/11	0.1	86.80	1	83.50	87.50	-0.9	248	-0.35%
2023/12/08	0	0.00	1	81.70	81.70	-1	183	-0.55%
2023/11/17	1	80.00	0	0.00	80.20	1	168	0.59%
2023/10/24	0	0.00	1	78.50	78.70	-1	192	-0.52%
2023/10/18	1	78.80	0	0.00	78.80	1	208	0.48%
2023/10/11	0	0.00	1	79.20	79.30	-1	224	-0.45%
2023/09/26	0	0.00	1	80.70	80.60	-1	243	-0.41%
2023/09/25	1	80.80	0	0.00	80.70	1	245	0.41%
2023/08/30	3	79.90	0	0.00	80.00	3	273	1.10%
2023/08/10	0	0.00	1	80.60	80.80	-1	298	-0.33%
2023/08/09	0	0.00	5	81.20	81.00	-5	297	-1.68%
2023/07/26	1	81.60	0	0.00	81.10	1	278	0.36%
2023/07/21	0	0.00	1	80.40	80.40	-1	267	-0.37%
2023/07/14	1	78.30	0	0.00	78.30	1	267	0.37%
2023/06/16	1	79.90	0.1	80.10	79.50	0.9	417	0.23%
2023/06/15	0	0.00	1	80.20	80.10	-1	417	-0.24%
2023/06/08	1	81.00	0	0.00	81.40	1	427	0.23%
2023/05/31	1	79.30	0	0.00	78.60	1	460	0.22%
2023/05/17	0	0.00	0.2	76.40	76.20	-0.2	458	-0.04%
2023/05/08	0	0.00	1	77.00	77.00	-1	460	-0.22%
2023/04/13	1	77.70	0	0.00	77.70	1	446	0.22%
2023/04/11	0	0.00	1	78.00	78.10	-1	436	-0.23%
2023/04/07	7	76.54	0	0.00	77.00	7	414	1.69%
2023/04/06	0	0.00	4	82.45	82.20	-4	367	-1.09%
2023/03/29	0	0.00	1	81.70	81.90	-1	310	-0.32%
2023/03/28	1	81.60	0	0.00	81.70	1	305	0.33%
2023/03/27	0	0.00	1	82.10	82.10	-1	297	-0.34%
2023/03/24	0	0.00	1	82.30	82.20	-1	292	-0.34%
2023/03/22	0	0.00	1	82.50	82.60	-1	279	-0.36%
2023/03/21	0	0.00	1	81.60	81.40	-1	269	-0.37%
2023/03/16	2	80.50	0	0.00	79.80	2	254	0.79%
2023/03/15	1	81.70	0	0.00	81.30	1	248	0.40%
2023/03/09	1	84.20	0	0.00	84.00	1	227	0.44%
2023/03/08	2	84.05	1	83.60	84.10	1	214	0.47%
2023/03/07	1	80.60	0	0.00	80.60	1	177	0.56%
2023/02/09	0	0.00	1	78.80	79.10	-1	164	-0.61%
2022/11/04	0	0.00	2	71.30	71.60	-2	155	-1.29%
2022/11/01	0	0.00	1	68.70	69.80	-1	164	-0.61%
2022/10/25	1	67.90	0	0.00	68.90	1	169	0.59%
2022/10/24	2	69.00	0	0.00	68.70	2	169	1.18%
2022/10/05	0	0.00	1	72.00	71.80	-1	187	-0.53%
2022/10/04	1	71.50	0	0.00	71.80	1	189	0.53%
2022/09/08	0	0.00	1	75.50	75.60	-1	243	-0.41%
2022/09/07	1	74.50	0	0.00	75.00	1	246	0.41%
2022/08/26	1	79.60	0	0.00	79.60	1	250	0.40%
2022/08/19	0	0.00	1	79.80	79.90	-1	260	-0.38%
2022/08/09	0	0.00	1	74.30	74.50	-1	272	-0.37%
2022/07/20	0	0.00	0	73.20	72.40	0	371	0.00%
2022/07/06	0	0.00	0	65.80	65.30	0	431	0.00%
2022/06/20	0	0.00	0	77.50	75.60	0	850	0.00%
2022/06/16	1	78.50	0	0.00	78.00	1	893	0.11%
2022/06/14	0	0.00	0	79.31	80.00	0	942	0.00%
2022/06/13	0	0.00	0.1	80.01	79.60	-0.1	992	-0.01%
2022/06/10	0	0.00	0	80.37	80.20	0	1,047	0.00%
2022/05/26	1	78.40	1	77.80	77.80	0	1,453	0.00%
2022/05/20	1	79.10	1	79.20	79.10	0	1,474	0.00%
2022/05/12	0	0.00	0	75.80	75.00	0	1,474	0.00%
2022/05/11	0	0.00	0	75.50	75.50	0	1,472	0.00%
2022/05/10	0	0.00	1	75.50	75.40	-1	1,469	-0.07%
2022/04/26	0	0.00	2	82.65	82.30	-2	1,505	-0.13%
2022/04/25	6	83.90	1	83.90	83.80	5	1,510	0.33%
2022/04/20	0	0.00	0	87.70	87.50	0	1,581	0.00%
2022/04/19	0	0.00	0	88.10	87.80	0	1,580	0.00%
2022/04/14	0	0.00	0.1	87.90	88.00	-0.1	1,568	0.00%
2022/04/13	2	88.10	0	0.00	88.30	2	1,563	0.13%
2022/04/12	0	0.00	0	87.70	87.10	0	1,553	0.00%
2022/04/11	2	90.00	0	0.00	88.50	2	1,545	0.13%
2022/04/08	6	92.18	0	92.50	92.00	6	1,521	0.39%
2022/04/07	2	95.20	5	95.00	94.00	-3	1,508	-0.20%
2022/04/06	2	94.05	2	95.30	96.20	0	1,481	0.00%
2022/04/01	0	113.00	1	113.00	113.00	-1	1,391	-0.07%
2022/03/31	0.1	112.50	0	0.00	111.50	0.1	1,325	0.01%
2022/03/30	1.1	113.05	2	112.75	112.50	-0.9	1,280	-0.07%
2022/03/29	1	113.50	0	0.00	113.50	1	1,237	0.08%
2022/03/25	1	116.00	2	115.00	114.50	-1	1,192	-0.08%
2022/03/23	2	115.00	0	0.00	114.50	2	1,160	0.17%
2022/03/21	1	114.00	0	0.00	113.50	1	1,136	0.09%
2022/03/18	0	0.00	1	115.50	115.50	-1	1,104	-0.09%
2022/03/17	1	116.00	1	116.00	116.50	0	1,089	0.00%
2022/03/16	0	0.00	11	116.23	115.00	-11	1,066	-1.03%
2022/03/15	2	120.75	2	120.00	118.00	0	1,019	0.00%
2022/03/14	0.3	120.50	2	120.50	121.00	-1.7	967	-0.17%
2022/03/11	0	0.00	3	119.83	120.00	-3	932	-0.32%
2022/03/10	7	119.14	2	119.50	119.50	5	871	0.58%
2022/03/09	0	0.00	2	111.00	111.00	-2	627	-0.32%
2022/03/07	1	101.00	0	0.00	101.50	1	616	0.16%
2022/03/03	0	0.00	4	101.88	102.50	-4	652	-0.61%
2022/03/02	0	0.00	4	100.75	101.00	-4	670	-0.60%
2022/03/01	1	101.00	0	0.00	101.00	1	681	0.15%
2022/02/25	5	100.30	0	0.00	99.60	5	694	0.72%
2022/02/24	1	100.00	0	0.00	100.00	1	714	0.14%
2022/02/23	3	101.50	1	101.50	102.00	2	700	0.29%
2022/02/22	0	0.00	1	101.50	101.00	-1	700	-0.14%
2022/02/18	0	0.00	3	101.50	102.00	-3	694	-0.43%
2022/02/17	0	0.00	9	102.00	102.00	-9	693	-1.30%
2022/02/16	4	101.50	0	0.00	101.00	4	692	0.58%
2022/02/15	0	0.00	7	101.00	100.50	-7	691	-1.01%
2022/02/14	1.3	100.12	0	0.00	100.00	1.3	689	0.19%
2022/02/11	6	103.50	0	0.00	103.00	6	679	0.88%
2022/02/10	7	103.50	7	103.43	103.50	0	679	0.00%
2022/02/09	0	105.00	9	103.50	103.00	-9	688	-1.31%
2022/02/07	0	102.50	0	0.00	102.00	0	683	0.00%
2022/01/26	4	101.25	2	101.75	101.50	2	679	0.29%
2022/01/24	2	102.00	2	102.50	103.50	0	648	0.00%
2022/01/21	1	105.00	0	0.00	104.00	1	702	0.14%
2022/01/20	3	106.67	0	0.00	106.50	3	701	0.43%
2022/01/19	2	106.00	2	107.00	107.50	0	707	0.00%
2022/01/18	8	107.50	0	0.00	106.50	8	702	1.14%
2022/01/17	7	107.86	0	0.00	108.50	7	693	1.01%
2022/01/14	13	107.19	10	107.10	108.00	3	668	0.45%
2022/01/13	3	105.17	2	104.25	105.50	1	638	0.16%
2022/01/11	1	102.00	0	0.00	102.00	1	618	0.16%
2022/01/07	1	101.50	3	101.50	101.50	-2	622	-0.32%
2022/01/06	1	102.00	0.1	102.00	101.50	0.9	625	0.15%
2022/01/05	1	101.50	2	101.50	101.50	-1	626	-0.16%
2022/01/04	3	102.50	0	0.00	102.50	3	625	0.48%
2022/01/03	1	102.50	1	103.00	102.50	0	624	0.00%
2021/12/29	1	100.50	0	0.00	101.00	1	610	0.16%
2021/12/27	2	100.75	0	0.00	101.00	2	618	0.32%
2021/12/24	0	0.00	4	100.35	100.50	-4	624	-0.64%
2021/12/23	1	99.10	0	0.00	99.40	1	621	0.16%
2021/12/22	4	99.88	0	0.00	98.50	4	629	0.64%
2021/12/13	0	0.00	10	101.00	101.00	-10	600	-1.66%
2021/12/10	1	99.90	3	100.00	100.00	-2	597	-0.33%
2021/12/09	0	0.00	2	101.00	100.00	-2	599	-0.33%
2021/12/08	5	101.00	0	0.00	101.50	5	596	0.84%
2021/12/07	0	101.50	3	100.50	101.00	-3	598	-0.50%
2021/12/06	10	101.20	6	102.33	100.50	4	599	0.67%
2021/12/03	7	100.50	0	0.00	100.50	7	590	1.18%
2021/12/02	1	100.50	1	100.50	99.60	0	594	0.00%
2021/12/01	0	0.00	1	102.00	101.50	-1	600	-0.17%
2021/11/29	7	99.24	7	99.94	101.50	0	574	0.00%
2021/11/26	0	0.00	3	102.17	101.00	-3	567	-0.53%
2021/11/25	8	99.65	3	99.60	100.00	5	552	0.90%
2021/11/23	0	0.00	1	98.50	98.30	-1	528	-0.19%
2021/11/18	1	94.80	0	0.00	94.90	1	509	0.20%
2021/11/15	1	95.00	0	0.00	94.80	1	529	0.19%
2021/11/11	0	0.00	1	93.30	93.60	-1	559	-0.18%
2021/11/09	0	0.00	1	93.90	93.90	-1	584	-0.17%
2021/11/05	0	0.00	2	97.00	96.50	-2	585	-0.34%
2021/11/02	1	97.50	0	0.00	97.70	1	597	0.17%
2021/11/01	1	99.00	0	0.00	97.80	1	597	0.17%
2021/10/27	0	0.00	1	95.00	96.00	-1	532	-0.19%
2021/10/18	0	0.00	2	93.30	93.30	-2	542	-0.37%
2021/10/14	2	91.00	1	91.00	90.80	1	570	0.18%
2021/10/13	4	92.20	0	0.00	91.90	4	574	0.70%
2021/10/08	0	0.00	2	94.80	94.20	-2	666	-0.30%
2021/10/07	0	0.00	2	93.60	93.90	-2	688	-0.29%
2021/10/04	1	92.00	0	0.00	92.00	1	754	0.13%
2021/09/22	0	0.00	1	94.10	94.10	-1	972	-0.10%
2021/09/14	0	0.00	2	97.95	97.70	-2	1,188	-0.17%
2021/09/06	1	98.70	0	0.00	96.00	1	1,199	0.08%
2021/08/24	0	0.00	1	90.70	90.80	-1	1,182	-0.08%
2021/08/19	0	0.00	2	91.00	90.30	-2	1,213	-0.16%
2021/08/16	0.3	96.60	0	0.00	91.70	0.3	1,194	0.03%
2021/08/13	0.3	98.50	6	97.22	97.30	-5.7	1,178	-0.48%
2021/08/11	0	0.00	1	99.30	100.00	-1	1,182	-0.08%
2021/08/10	0.2	99.70	0	0.00	99.30	0.2	1,189	0.02%
2021/08/09	1	100.50	0	0.00	100.00	1	1,204	0.08%
2021/08/05	0	0.00	4	100.63	101.00	-4	1,244	-0.32%
2021/08/04	0	0.00	1	101.00	101.00	-1	1,276	-0.08%
2021/08/03	0	0.00	2	101.00	101.50	-2	1,295	-0.15%
2021/08/02	1	100.50	8	100.50	100.50	-7	1,303	-0.54%
2021/07/30	3	101.17	2	101.50	101.50	1	1,308	0.08%
2021/07/29	1	102.00	1	101.50	102.00	0	1,337	0.00%
2021/07/28	4	100.50	2	101.50	103.00	2	1,349	0.15%
2021/07/27	0	0.00	8	102.63	102.00	-8	1,386	-0.58%
2021/07/26	5	104.00	3	103.00	104.00	2	1,408	0.14%
2021/07/23	0.3	103.50	2	103.00	102.50	-1.7	1,414	-0.12%
2021/07/22	2	103.50	0	0.00	103.50	2	1,425	0.14%
2021/07/21	0	0.00	1	103.50	102.50	-1	1,433	-0.07%
2021/07/20	5	104.90	171	104.02	104.00	-166	1,425	-11.65%	大賣/鉅額交易
2021/07/19	8	105.50	26	106.56	106.00	-18	1,423	-1.26%
2021/07/16	10.3	108.40	4	108.50	107.50	6.3	1,434	0.44%
2021/07/15	1	115.50	1	116.50	116.50	0	1,400	0.00%
2021/07/13	5	116.30	7	116.14	115.50	-2	1,347	-0.15%
2021/07/12	11	116.73	10	116.20	116.00	1	1,325	0.08%
2021/07/09	0	0.00	7	116.86	117.00	-7	1,319	-0.53%
2021/07/08	3	115.00	2	115.50	115.50	1	1,328	0.08%
2021/07/07	0	0.00	1	115.50	115.50	-1	1,341	-0.07%
2021/07/06	17	115.76	13	115.81	115.50	4	1,361	0.29%
2021/07/05	7	117.43	8	118.56	119.00	-1	1,362	-0.07%
2021/07/02	0	0.00	3	115.17	115.50	-3	1,322	-0.23%
2021/07/01	1	110.00	0	0.00	110.00	1	1,269	0.08%
2021/06/30	0	0.00	5	110.60	111.50	-5	1,283	-0.39%
2021/06/28	0	0.00	1	111.50	111.50	-1	1,298	-0.08%
2021/06/25	44	112.74	36	113.64	112.50	8	1,299	0.62%
2021/06/24	2	111.50	8	110.63	114.50	-6	1,260	-0.48%
2021/06/23	1	104.50	2	104.00	104.50	-1	1,151	-0.09%
2021/06/22	0	0.00	7	105.00	105.00	-7	1,174	-0.60%
2021/06/21	7	106.79	0	0.00	105.50	7	1,196	0.59%
2021/06/18	0	0.00	9	107.17	108.00	-9	1,259	-0.71%
2021/06/17	3	105.00	1	105.50	105.50	2	1,419	0.14%
2021/06/16	6	105.42	0	0.00	105.00	6	1,570	0.38%
2021/06/11	0	0.00	5	105.60	106.00	-5	1,785	-0.28%
2021/06/10	2	104.50	5	105.50	105.00	-3	1,822	-0.16%
2021/06/09	8	104.50	2	104.00	105.00	6	1,875	0.32%
2021/06/08	1	104.50	0	0.00	105.00	1	2,030	0.05%
2021/06/07	2	104.50	13	105.15	105.00	-11	2,057	-0.53%
2021/06/04	1	106.50	16	107.06	107.50	-15	2,204	-0.68%
2021/06/03	1	107.50	0	0.00	108.00	1	2,225	0.04%
2021/06/02	22	108.68	3	107.50	107.50	19	2,243	0.85%
2021/06/01	0	0.00	2	109.75	110.50	-2	2,246	-0.09%
2021/05/31	6	108.50	1	109.50	109.00	5	2,270	0.22%
2021/05/28	3	109.83	0	110.00	109.00	3	2,291	0.13%
2021/05/24	0	0.00	1	107.00	108.00	-1	2,344	-0.04%
2021/05/19	2	105.50	0	0.00	105.50	2	2,447	0.08%
2021/05/18	0	0.00	10	105.00	107.00	-10	2,487	-0.40%
2021/05/17	15.4	101.12	8	102.13	101.50	7.4	2,515	0.29%
2021/05/14	0	0.00	12	108.29	106.00	-12	2,522	-0.48%
2021/05/13	0	0.00	23	105.13	104.00	-23	2,536	-0.91%
2021/05/12	13.3	99.69	14	101.14	101.00	-0.7	2,534	-0.03%
2021/05/11	4	106.88	1	108.00	106.00	3	2,505	0.12%
2021/05/10	4	110.38	0	0.00	110.00	4	2,493	0.16%
2021/05/07	0	0.00	2	112.25	113.00	-2	2,522	-0.08%
2021/05/06	42.2	108.79	34	108.44	109.00	8.2	2,553	0.32%
2021/05/05	14	109.07	20	111.80	113.00	-6	2,531	-0.24%
2021/05/04	23.5	110.69	16.1	109.53	111.50	7.3	2,532	0.29%
2021/05/03	28.3	115.62	29	113.48	113.00	-0.7	2,490	-0.03%
2021/04/29	9	117.67	10	118.20	118.00	-1	2,468	-0.04%
2021/04/28	18	118.08	15	118.50	119.00	3	2,469	0.12%
2021/04/27	19	120.61	19	119.50	119.00	0	2,474	0.00%
2021/04/26	0	0.00	1	120.50	121.50	-1	2,479	-0.04%
2021/04/23	14.1	118.50	12	118.50	119.00	2.1	2,506	0.08%
2021/04/22	36	120.54	38	119.49	119.00	-2	2,510	-0.08%
2021/04/21	26	119.81	19	119.92	119.50	7	2,498	0.28%
2021/04/20	3.3	119.79	7	120.93	120.50	-3.7	2,499	-0.15%
2021/04/19	8.1	120.44	1	121.00	120.50	7.1	2,511	0.28%
2021/04/16	6	121.67	14	121.93	121.50	-8	2,524	-0.32%
2021/04/15	4.1	119.39	4	120.50	120.00	0.1	2,547	0.00%
2021/04/14	13.2	118.70	16	119.66	121.00	-2.8	2,616	-0.11%
2021/04/13	8.2	120.71	14.5	121.69	120.00	-6.3	2,613	-0.24%
2021/04/12	11.2	122.76	8	122.00	121.50	3.2	2,599	0.12%
2021/04/09	39.4	125.45	44	124.33	124.00	-4.6	2,588	-0.18%
2021/04/08	35	127.81	33	128.36	127.50	2	2,561	0.08%
2021/04/07	20.3	126.50	8	126.63	126.50	12.3	2,539	0.48%
2021/04/06	34.2	126.96	22	126.05	126.00	12.2	2,521	0.48%
2021/04/01	0	0.00	28	123.86	126.00	-28	2,492	-1.12%
2021/03/31	4.5	122.28	6	122.50	122.50	-1.5	2,459	-0.06%
2021/03/30	35	122.36	32	122.72	123.50	3	2,444	0.12%
2021/03/29	29	123.66	27	124.19	123.00	2	2,431	0.08%
2021/03/26	1	122.00	0	0.00	123.00	1	2,412	0.04%
2021/03/25	12	121.42	12	122.67	121.00	0	2,402	0.00%
2021/03/24	3	120.83	8	123.19	124.00	-5	2,374	-0.21%
2021/03/23	17	124.18	6	124.92	122.50	11	2,350	0.47%
2021/03/22	29	132.17	33	129.11	127.50	-4	2,282	-0.18%
2021/03/19	10	129.85	5	131.50	132.50	5	2,123	0.24%
2021/03/18	18	125.67	7	125.29	127.50	11	1,976	0.56%
2021/03/17	1	123.50	6	122.75	121.50	-5	1,878	-0.27%
2021/03/16	6	119.00	8	119.19	119.00	-2	1,784	-0.11%
2021/03/15	16	119.56	15	119.87	120.00	1	1,774	0.06%
2021/03/12	7	117.86	13	118.15	122.00	-6	1,786	-0.34%
2021/03/11	12	112.29	6	112.67	114.00	6	1,662	0.36%
2021/03/10	52	114.17	29	112.07	112.00	23	1,635	1.41%
2021/03/09	8	107.00	14	107.29	110.00	-6	1,483	-0.40%
2021/03/08	6	107.92	3	107.50	107.00	3	1,465	0.20%
2021/03/05	6	105.50	7	106.29	106.00	-1	1,459	-0.07%
2021/03/04	2	107.25	23	107.17	107.50	-21	1,467	-1.43%
2021/03/03	40	103.60	39	103.81	105.00	1	1,469	0.07%
2021/03/02	28	107.77	43	107.98	106.50	-15	1,459	-1.03%
2021/02/26	8.1	106.03	8	106.94	109.00	0.1	1,478	0.01%
2021/02/25	8	105.31	8	105.75	108.00	0	1,490	0.00%
2021/02/24	7	108.00	0	0.00	105.50	7	1,486	0.47%
2021/02/23	17	105.91	2	106.25	106.00	15	1,456	1.03%
2021/02/22	165	105.71	2	105.75	107.00	163	1,440	11.32%	大買/鉅額交易
2021/02/19	31	104.95	0	0.00	107.50	31	1,385	2.24%
2021/02/18	12	101.50	5	100.66	102.00	7	1,343	0.52%
2021/02/17	2	96.55	1	97.60	98.10	1	1,300	0.08%
2021/02/05	1	92.90	2	93.50	93.90	-1	1,256	-0.08%
2021/02/04	0	0.00	9	92.31	93.40	-9	1,227	-0.73%
2021/02/03	0	0.00	1	90.50	92.00	-1	1,193	-0.08%
2021/02/02	1	89.20	2	89.70	89.50	-1	1,172	-0.09%
2021/02/01	2	89.45	2	89.00	89.00	0	1,169	0.00%
2021/01/29	14	90.69	14	90.76	89.90	0	1,160	0.00%
2021/01/28	21	91.51	7	90.44	89.30	14	1,121	1.25%
2021/01/27	0	0.00	9	89.58	90.20	-9	1,075	-0.84%
2021/01/26	0	0.00	10	89.54	89.50	-10	1,063	-0.94%
2021/01/25	5	88.08	12	88.53	88.30	-7	1,048	-0.67%
2021/01/22	1.1	88.70	1	88.80	89.00	0.1	1,043	0.01%
2021/01/21	10	88.70	0	0.00	88.90	10	1,043	0.96%
2021/01/20	3	88.50	0	0.00	87.90	3	1,040	0.29%
2021/01/19	8	89.93	0	0.00	89.90	8	1,019	0.79%
2021/01/18	5	88.30	14	89.51	90.10	-9	1,003	-0.90%
2021/01/15	1	87.90	0	0.00	87.00	1	964	0.10%
2021/01/13	0	0.00	1	87.80	88.00	-1	941	-0.11%
2021/01/12	28	88.28	27	88.14	86.70	1	929	0.11%
2021/01/11	10	88.88	1	89.70	89.00	9	904	0.99%
2021/01/08	5	89.10	4	88.65	88.70	1	886	0.11%
2021/01/07	1	90.20	7	90.19	90.20	-6	854	-0.70%
2021/01/04	0	0.00	7	85.37	85.90	-7	743	-0.94%
2020/12/30	1	84.30	1	84.50	84.30	0	721	0.00%
2020/12/28	1	84.40	0	0.00	84.20	1	721	0.14%
2020/12/24	1	83.80	0	0.00	84.50	1	720	0.14%
2020/12/23	1	83.60	0	0.00	83.70	1	723	0.14%
2020/12/21	0	0.00	1	84.50	84.30	-1	737	-0.14%
2020/12/18	1	84.20	0	0.00	84.40	1	730	0.14%
2020/12/17	1	84.70	0	0.00	84.50	1	732	0.14%
2020/12/15	0	0.00	2	84.70	84.70	-2	733	-0.27%
2020/12/14	2	85.20	3	85.67	85.20	-1	725	-0.14%
2020/12/10	0	0.00	3	85.20	85.00	-3	714	-0.42%
2020/12/08	6	86.90	1	87.50	87.00	5	677	0.74%
2020/12/07	0	0.00	3	84.40	84.80	-3	617	-0.49%
2020/11/30	6	84.18	0	0.00	83.60	6	630	0.95%
2020/11/27	1	83.90	1	84.50	84.70	0	640	0.00%
2020/11/26	0	0.00	0.2	83.80	83.60	-0.2	614	-0.03%
2020/11/25	0	0.00	2	83.10	83.50	-2	601	-0.33%
2020/11/24	2.2	81.84	3	82.00	83.00	-0.8	560	-0.14%
2020/11/16	3	80.00	0	0.00	80.00	3	559	0.54%
2020/11/12	1	79.90	0	79.80	79.50	1	575	0.17%
2020/10/30	0	0.00	2	79.60	79.70	-2	706	-0.28%
2020/10/28	0	0.00	2	79.80	79.60	-2	782	-0.26%
2020/10/21	4	78.98	0	0.00	78.70	4	1,009	0.40%
2020/10/19	1	79.20	1	78.80	79.00	0	1,059	0.00%
2020/10/13	2	79.30	0	0.00	79.30	2	1,094	0.18%
2020/10/12	3	79.90	0	0.00	79.80	3	1,101	0.27%
2020/09/09	0	0.00	4	81.60	82.40	-4	1,399	-0.29%
2020/09/08	1	82.50	0	0.00	82.00	1	1,410	0.07%
2020/09/04	0	0.00	4	82.08	82.50	-4	1,417	-0.28%
2020/09/03	2	83.40	0	0.00	83.00	2	1,418	0.14%
2020/08/28	2	80.60	0	0.00	80.70	2	1,436	0.14%
2020/08/26	0	0.00	3	80.80	80.80	-3	1,465	-0.20%
2020/08/24	0	0.00	1	80.50	80.60	-1	1,490	-0.07%
2020/08/20	4	78.23	1	79.20	78.90	3	1,535	0.20%
2020/08/19	1	80.70	0	0.00	80.70	1	1,572	0.06%
2020/08/18	1	81.70	0	0.00	81.70	1	1,586	0.06%
2020/08/14	0	0.00	2	82.50	82.40	-2	1,713	-0.12%
2020/08/11	8	81.83	0	0.00	81.40	8	1,791	0.45%
2020/08/10	5	83.20	0	0.00	83.00	5	1,793	0.28%
2020/08/07	4	82.03	0	0.00	83.00	4	1,800	0.22%
2020/08/06	1	82.10	0	0.00	82.10	1	1,790	0.06%
2020/08/05	0	0.00	1	84.60	83.50	-1	1,777	-0.06%
2020/08/04	0	0.00	3	84.00	84.60	-3	1,777	-0.17%
2020/08/03	0	0.00	1	83.90	84.70	-1	1,760	-0.06%
2020/07/31	5	83.40	1	83.30	83.40	4	1,743	0.23%
2020/07/30	2	82.55	15	82.67	83.40	-13	1,732	-0.75%
2020/07/29	0	0.00	8	80.76	80.50	-8	1,674	-0.48%
2020/07/27	0	0.00	2	77.20	77.20	-2	1,601	-0.12%
2020/07/23	0	0.00	3	78.10	78.30	-3	1,593	-0.19%
2020/07/20	0	0.00	2	75.80	76.00	-2	1,698	-0.12%
2020/07/17	0	0.00	2	77.70	77.00	-2	1,708	-0.12%
2020/07/10	2	77.05	0	0.00	76.70	2	1,922	0.10%
2020/07/09	5	77.74	0	0.00	77.70	5	1,933	0.26%
2020/07/08	0	0.00	2	76.95	77.30	-2	1,927	-0.10%
2020/07/07	1	77.10	0	0.00	77.10	1	1,935	0.05%
2020/07/06	2	77.30	0	0.00	77.80	2	1,940	0.10%
2020/07/03	2	76.90	0	0.00	76.70	2	1,941	0.10%
2020/07/01	2	77.35	0	0.00	77.80	2	1,981	0.10%
2020/06/19	2	80.10	0	0.00	80.10	2	1,944	0.10%
2020/06/18	0	0.00	1	80.50	80.70	-1	1,966	-0.05%
2020/06/17	0	0.00	1	80.60	80.60	-1	1,976	-0.05%
2020/06/16	2	79.00	1	79.00	79.70	1	2,030	0.05%
2020/06/12	5	78.54	0	0.00	79.50	5	2,101	0.24%
2020/06/11	4	81.60	2	81.00	80.80	2	2,103	0.10%
2020/06/10	0	0.00	1.2	81.96	82.00	-1.2	2,110	-0.05%
2020/06/09	8	81.81	0	0.00	81.70	8	2,161	0.37%
2020/06/08	0	0.00	4	82.70	81.40	-4	2,206	-0.18%
2020/06/05	1	83.20	0	0.00	82.90	1	2,213	0.05%
2020/06/03	3	82.80	3	82.77	83.10	0	2,310	0.00%
2020/06/02	1	84.20	1	82.70	82.80	0	2,494	0.00%
2020/05/28	1	83.00	1	81.80	81.20	0	2,491	0.00%
2020/05/27	0	84.00	0	0.00	84.10	0	2,464	0.00%
2020/05/26	2.1	86.52	0	0.00	83.10	2.1	2,452	0.08%
2020/05/25	3	80.50	0	0.00	82.50	3	2,387	0.13%
2020/05/22	0	0.00	7	79.91	80.80	-7	2,366	-0.30%
2020/05/21	6	80.25	2	80.70	81.20	4	2,337	0.17%
2020/05/20	3.1	75.96	5	76.84	77.50	-2	2,247	-0.09%
2020/05/19	1	74.00	3	73.90	74.10	-2	2,183	-0.09%
2020/05/18	5	72.66	3	72.07	73.00	2	2,167	0.09%
2020/05/15	1	71.90	1	72.00	72.40	0	2,160	0.00%
2020/05/14	1	72.70	0	0.00	72.60	1	2,148	0.05%
2020/05/11	0	0.00	2	74.40	74.40	-2	2,130	-0.09%
2020/05/08	0.1	73.00	0	0.00	72.90	0.1	2,119	0.00%
2020/04/30	0	0.00	1	71.40	71.30	-1	2,191	-0.05%
2020/04/23	1	69.70	1	69.50	69.60	0	2,618	0.00%
2020/04/21	1	69.70	1	69.20	68.80	0	2,581	0.00%
2020/04/20	0	0.00	6	68.77	69.10	-6	2,528	-0.24%
2020/04/17	0	0.00	12	68.93	67.80	-12	2,490	-0.48%
2020/04/16	0	68.60	1	68.10	68.50	-1	2,442	-0.04%
2020/04/15	4	68.03	4	68.05	67.60	0	2,404	0.00%
2020/04/14	1	66.00	4	66.23	66.10	-3	2,343	-0.13%
2020/04/10	0	0.00	6	65.60	65.70	-6	2,359	-0.25%
2020/04/07	1	64.60	0	0.00	64.60	1	2,308	0.04%
2020/04/06	0	0.00	4	64.10	64.30	-4	2,276	-0.18%
2020/04/01	0	0.00	1	63.00	62.90	-1	2,246	-0.04%
2020/03/31	1	62.50	0	0.00	62.60	1	2,239	0.04%
2020/03/27	0	0.00	7	63.96	62.90	-7	2,215	-0.32%
2020/03/25	2	62.30	2	62.75	61.70	0	2,154	0.00%
2020/03/24	2	62.20	1	62.60	61.70	1	2,111	0.05%
2020/03/20	1	63.50	1	63.00	62.20	0	2,068	0.00%
2020/03/19	3	59.63	3	61.03	59.70	0	2,006	0.00%
2020/03/18	0	0.00	1	61.00	60.90	-1	1,933	-0.05%
2020/03/17	2	60.70	0	0.00	60.60	2	1,911	0.10%
2020/03/16	2	60.60	3	60.40	60.10	-1	1,888	-0.05%
2020/03/13	5	59.48	8	60.09	61.70	-3	1,863	-0.16%
2020/03/12	24	63.85	5	64.30	63.00	19	1,814	1.05%
2020/03/11	3	66.87	1	67.90	65.80	2	1,821	0.11%
2020/03/10	2	65.70	13	66.88	67.90	-11	1,784	-0.62%
2020/03/09	10	67.41	9	67.71	66.90	1	1,730	0.06%
2020/03/06	6	68.33	17	68.67	68.80	-11	1,679	-0.66%
2020/03/04	1	59.00	1	59.20	59.90	0	1,487	0.00%
2020/03/03	1	59.30	1	59.50	59.80	0	1,486	0.00%
2020/03/02	2	57.90	0	0.00	57.20	2	1,495	0.13%
2020/02/27	4	58.85	3	58.83	58.20	1	1,497	0.07%
2020/02/26	6	59.50	0	0.00	59.20	6	1,499	0.40%
2020/02/24	1	60.20	0	0.00	60.40	1	1,503	0.07%
2020/02/21	0	0.00	1	60.90	61.10	-1	1,510	-0.07%
2020/02/20	3	60.23	0	0.00	60.00	3	1,526	0.20%
2020/02/19	3	60.40	0	0.00	60.30	3	1,529	0.20%
2020/02/17	1	60.80	0	0.00	60.70	1	1,562	0.06%
2020/02/13	1	61.00	0	0.00	60.80	1	1,583	0.06%
2020/02/12	1	60.80	1	61.10	61.40	0	1,611	0.00%
2020/02/11	0	0.00	3	59.10	59.30	-3	1,633	-0.18%
2020/02/10	6	57.15	2	57.45	58.60	4	1,748	0.23%
2020/02/07	2	62.40	0	0.00	62.10	2	1,775	0.11%
2020/02/06	1	63.30	6	63.50	63.60	-5	1,771	-0.28%
2020/02/05	2	62.80	3	62.30	62.00	-1	1,767	-0.06%
2020/02/04	0	0.00	3	64.50	63.90	-3	1,742	-0.17%
2020/02/03	2	63.85	1	64.00	64.00	1	1,785	0.06%
2020/01/31	2	66.75	0	0.00	66.50	2	1,739	0.11%
2020/01/30	8	65.51	4	65.20	64.00	4	1,680	0.24%
2020/01/20	6	68.92	5	70.08	69.80	1	1,608	0.06%
2020/01/17	3	63.00	2	64.15	65.50	1	1,322	0.08%
2020/01/15	2	59.50	0	0.00	59.90	2	1,258	0.16%
2020/01/10	0	0.00	1	58.10	58.20	-1	1,322	-0.08%
2020/01/09	1	57.90	0	0.00	57.90	1	1,349	0.07%
2020/01/07	0	0.00	1	57.50	57.60	-1	1,448	-0.07%
2020/01/06	3	58.90	0	0.00	58.20	3	1,448	0.21%
2020/01/03	0	0.00	2	61.40	61.30	-2	1,420	-0.14%
2020/01/02	2	60.95	0	0.00	61.00	2	1,428	0.14%
2019/12/31	0	0.00	2	59.90	60.90	-2	1,462	-0.14%
2019/12/26	2	61.00	0	0.00	61.00	2	1,484	0.13%
2019/12/25	0	0.00	1	60.90	60.90	-1	1,495	-0.07%
2019/12/24	0	0.00	3	61.33	61.00	-3	1,521	-0.20%
2019/12/19	0	0.00	1	61.20	61.30	-1	1,572	-0.06%
2019/12/18	0	0.00	2	61.00	60.80	-2	1,660	-0.12%
2019/12/17	8	61.15	5	61.08	61.00	3	1,690	0.18%
2019/12/16	7	61.14	0	0.00	61.20	7	1,689	0.41%
2019/12/13	9	62.16	8	61.38	61.00	1	1,696	0.06%
2019/12/12	1	61.80	0	0.00	62.00	1	1,692	0.06%
2019/12/11	1	61.40	2	61.60	62.00	-1	1,691	-0.06%
2019/12/10	0	0.00	1	61.30	61.20	-1	1,689	-0.06%
2019/12/09	0	0.00	6	60.58	60.70	-6	1,690	-0.35%
2019/12/06	12	60.48	1	61.50	60.20	11	1,688	0.65%
2019/12/05	0	0.00	1	63.20	63.00	-1	1,669	-0.06%
2019/12/04	0	0.00	1	62.10	62.50	-1	1,684	-0.06%
2019/12/02	1	62.40	1	62.10	62.30	0	1,700	0.00%
2019/11/29	1	64.60	0	0.00	64.30	1	1,676	0.06%
2019/11/26	0	0.00	6	63.85	63.80	-6	1,635	-0.37%
2019/11/25	6	62.78	0	0.00	63.50	6	1,622	0.37%
2019/11/22	0	0.00	3	63.47	63.30	-3	1,604	-0.19%
2019/11/21	0	0.00	1	63.60	63.60	-1	1,597	-0.06%
2019/11/20	0	0.00	7	63.94	63.90	-7	1,589	-0.44%
2019/11/19	1	65.50	11	65.90	65.00	-10	1,573	-0.64%
2019/11/18	0	0.00	7	64.87	64.90	-7	1,546	-0.45%
2019/11/15	0	0.00	3	64.50	64.50	-3	1,534	-0.20%
2019/11/14	2	63.45	0	0.00	64.10	2	1,514	0.13%
2019/11/13	5	62.72	4	63.10	63.60	1	1,496	0.07%
2019/11/12	8	62.84	0	0.00	63.20	8	1,481	0.54%
2019/11/11	9	62.94	3	63.20	61.90	6	1,461	0.41%
2019/11/08	26	64.02	0	0.00	64.70	26	1,422	1.83%
2019/11/07	31	65.73	38	66.52	64.50	-7	1,378	-0.51%
2019/11/06	2	61.65	12	62.68	63.90	-10	1,247	-0.80%
2019/11/05	5	61.34	2	61.80	61.40	3	1,168	0.26%
2019/11/04	0	0.00	3	61.40	61.10	-3	1,157	-0.26%
2019/11/01	2	60.60	3	60.70	61.00	-1	1,141	-0.09%
2019/10/31	15	61.27	4.3	60.87	60.40	10.7	1,124	0.95%
2019/10/30	4	58.68	9	58.76	59.10	-5	1,057	-0.47%
2019/10/29	2	58.75	6	58.40	58.30	-4	1,048	-0.38%
2019/10/28	2	60.65	5	59.70	59.30	-3	1,030	-0.29%
2019/10/25	2	59.40	3	59.80	60.20	-1	1,008	-0.10%
2019/10/24	3	59.17	3	59.60	59.80	0	997	0.00%
2019/10/23	1	58.90	0	0.00	58.80	1	981	0.10%
2019/10/22	4.3	59.15	2	59.40	59.40	2.3	970	0.24%
2019/10/21	2	60.00	0	0.00	60.20	2	948	0.21%
2019/10/18	0	0.00	2	59.20	60.30	-2	923	-0.22%
2019/10/17	1.5	58.90	0	0.00	59.50	1.5	899	0.17%
2019/10/16	9	58.02	2	58.70	58.90	7	873	0.80%
2019/10/15	1	56.10	10	59.25	59.00	-9	847	-1.06%
2019/10/09	2	54.40	2	54.70	55.00	0	752	0.00%
2019/10/07	0.3	56.10	0	0.00	56.10	0.3	727	0.04%
2019/10/04	1	54.50	2	54.85	54.90	-1	695	-0.14%
2019/10/03	2	54.25	1	54.50	54.30	1	693	0.14%
2019/10/02	1	54.20	2	54.60	54.80	-1	694	-0.14%
2019/09/27	5	52.64	2	52.90	52.60	3	677	0.44%
2019/09/24	5.2	55.17	4	55.73	54.80	1.2	710	0.17%
2019/09/23	5	55.40	4	55.15	55.50	1	682	0.15%
2019/09/20	10	52.15	3	52.47	52.90	7	594	1.18%
2019/09/18	12	52.11	1	52.20	51.60	11	562	1.96%
2019/09/12	0	0.00	2	51.50	51.30	-2	556	-0.36%
2019/09/09	0	0.00	2	51.50	51.20	-2	531	-0.38%
2019/09/06	0	0.00	1	50.00	50.10	-1	488	-0.20%
2019/08/23	1	48.30	0	0.00	48.35	1	463	0.22%
2019/07/18	2	48.00	0	0.00	47.95	2	648	0.31%
2019/07/08	0	0.00	1	47.65	47.65	-1	665	-0.15%
2019/07/05	0	0.00	2	48.30	48.35	-2	666	-0.30%
2019/07/04	0	0.00	6	48.45	48.35	-6	688	-0.87%
2019/07/03	2	47.95	1	48.10	48.10	1	687	0.15%
2019/07/02	0	0.00	2	51.50	51.50	-2	664	-0.30%
2019/07/01	3	50.97	0	0.00	51.10	3	645	0.46%
2019/06/24	0	0.00	9	50.80	50.80	-9	645	-1.39%
2019/06/18	0	0.00	1	50.20	50.20	-1	663	-0.15%
2019/06/17	1	50.40	0	0.00	50.30	1	676	0.15%
2019/06/14	0	0.00	1	50.30	50.50	-1	680	-0.15%
2019/06/12	2	51.20	0	0.00	50.60	2	695	0.29%
2019/05/30	2	48.70	0	0.00	48.70	2	847	0.24%
2019/05/21	0	0.00	1	47.85	48.00	-1	990	-0.10%
2019/05/16	3	48.60	15	49.00	48.80	-12	1,056	-1.14%
2019/05/15	2	49.25	0	0.00	48.80	2	1,088	0.18%
2019/05/14	1	47.80	0	0.00	48.00	1	1,117	0.09%
2019/05/08	0	0.00	7	48.96	49.25	-7	1,207	-0.58%
2019/05/07	0	0.00	5	49.33	49.30	-5	1,209	-0.41%
2019/05/06	0	0.00	4	49.30	49.10	-4	1,235	-0.32%
2019/04/25	2	52.50	1	51.50	52.50	1	1,201	0.08%
2019/04/16	0	0.00	1	51.00	51.20	-1	1,311	-0.08%
2019/04/15	0	0.00	2	51.00	51.00	-2	1,324	-0.15%
2019/04/12	0	0.00	4	51.20	50.80	-4	1,334	-0.30%
2019/04/10	2	52.05	2	51.20	52.00	0	1,342	0.00%
2019/04/08	0	0.00	7	51.30	51.40	-7	1,336	-0.52%
2019/03/26	0	50.50	0	0.00	50.00	0	1,374	0.00%
2019/03/25	0	50.40	27	49.65	49.95	-27	1,386	-1.95%
2019/03/20	8	50.60	0	0.00	50.30	8	1,422	0.56%
2019/03/19	0	0.00	3	51.00	51.00	-3	1,473	-0.20%
2019/03/18	8	51.39	0	0.00	51.00	8	1,504	0.53%
2019/03/15	1	51.00	0	0.00	51.10	1	1,558	0.06%
2019/03/14	11	50.61	0	0.00	50.50	11	1,570	0.70%
2019/03/13	0	50.60	0	0.00	50.50	0	1,648	0.00%
2019/03/12	5	50.50	0	0.00	50.70	5	1,647	0.30%
2019/03/11	3	49.97	1	50.20	50.30	2	1,642	0.12%
2019/03/08	2	50.00	0	0.00	50.10	2	1,643	0.12%
2019/03/07	4	50.65	1	51.20	50.60	3	1,622	0.18%
2019/03/06	10	51.53	8	51.28	51.00	2	1,583	0.13%
2019/03/05	7	53.07	15	52.90	52.60	-8	1,540	-0.52%
2019/03/04	28	52.85	4	52.90	53.70	24	1,518	1.58%
2019/02/27	2	51.60	0	0.00	52.10	2	1,486	0.13%
2019/02/26	1	51.00	1	51.90	51.40	0	1,461	0.00%
2019/02/25	1	51.20	0	0.00	51.50	1	1,436	0.07%
2019/02/15	4	51.58	2	51.80	51.00	2	1,395	0.14%
2019/02/14	0	0.00	3	51.70	52.00	-3	1,361	-0.22%
2019/02/13	8	50.40	4	50.83	50.40	4	1,329	0.30%
2019/02/12	6	50.02	5	49.97	49.90	1	1,295	0.08%
2019/02/11	2	48.40	3	48.55	48.70	-1	1,237	-0.08%
2019/01/28	3	46.80	0	0.00	46.80	3	1,187	0.25%
2019/01/25	4	47.50	4	47.95	47.00	0	1,191	0.00%
2019/01/18	0	0.00	1	46.75	46.85	-1	1,150	-0.09%
2019/01/17	2	46.48	0	0.00	46.30	2	1,140	0.18%
2019/01/16	1	46.90	0	0.00	46.60	1	1,135	0.09%
2019/01/14	0	0.00	1	46.55	46.50	-1	1,102	-0.09%
2019/01/11	1	46.80	1	48.00	46.80	0	1,091	0.00%
2019/01/10	0	0.00	1	47.30	47.30	-1	1,067	-0.09%
2019/01/09	3	47.08	6	47.50	46.95	-3	1,047	-0.29%
2019/01/08	2	45.55	0	0.00	45.75	2	984	0.20%
2019/01/07	1	44.95	0	0.00	44.85	1	972	0.10%
2019/01/04	1	44.25	9	44.23	44.40	-8	966	-0.83%
2019/01/03	4	45.95	3	45.50	45.35	1	971	0.10%
2018/12/25	1	44.90	1	44.75	44.80	0	947	0.00%
2018/12/24	1	45.05	0	0.00	45.25	1	947	0.11%
2018/12/21	3	44.00	0	0.00	44.20	3	947	0.32%
2018/12/20	1	44.65	0	0.00	44.20	1	955	0.10%
2018/12/17	0	0.00	2	45.45	44.60	-2	938	-0.21%
2018/12/14	10	44.00	10	44.38	44.45	0	920	0.00%
2018/12/13	10	45.11	13	44.70	44.60	-3	922	-0.33%
2018/12/12	8	45.15	6	45.17	44.95	2	912	0.22%
2018/12/11	6	44.70	10	45.01	45.15	-4	882	-0.45%
2018/12/10	4	44.80	2	45.28	44.30	2	895	0.22%
2018/12/07	5	43.75	7	43.62	43.80	-2	875	-0.23%
2018/12/06	0	0.00	3	44.20	43.20	-3	924	-0.32%
2018/12/05	1	41.65	0	0.00	41.85	1	976	0.10%
2018/12/04	0	0.00	30	42.66	42.00	-30	1,017	-2.95%
2018/12/03	3	42.90	1	42.95	42.80	2	1,257	0.16%
2018/11/30	3	42.40	0	0.00	42.30	3	1,385	0.22%
2018/11/28	1	41.80	2	42.25	42.00	-1	1,387	-0.07%
2018/11/22	1	41.80	0	0.00	41.50	1	1,390	0.07%
2018/11/21	0	0.00	3	42.10	42.05	-3	1,386	-0.22%
2018/11/20	3	41.98	3	42.10	42.05	0	1,383	0.00%
2018/11/19	1	42.20	1	42.80	42.25	0	1,378	0.00%
2018/11/16	0	0.00	2	41.70	41.80	-2	1,359	-0.15%
2018/11/02	6	39.85	0	0.00	40.05	6	1,330	0.45%
2018/11/01	0	0.00	20	40.40	40.20	-20	1,314	-1.52%
2018/10/25	20	38.50	0	0.00	38.25	20	1,278	1.56%
2018/10/11	5	38.15	6	37.70	37.65	-1	1,235	-0.08%
2018/10/08	0	0.00	1	41.40	41.10	-1	1,209	-0.08%
2018/10/05	2	41.00	5	40.30	40.40	-3	1,197	-0.25%
2018/10/04	0	0.00	2	41.50	41.50	-2	1,180	-0.17%
2018/10/03	3	41.88	0	0.00	41.80	3	1,175	0.26%
2018/10/02	1	44.00	0	0.00	43.70	1	1,146	0.09%
2018/09/28	1	43.20	0	0.00	43.45	1	1,133	0.09%
2018/09/27	3	43.63	1	44.00	44.10	2	1,122	0.18%
2018/09/25	0	0.00	1	43.85	43.50	-1	1,111	-0.09%
2018/09/20	1	42.80	0	0.00	42.35	1	1,109	0.09%
2018/09/19	1	42.75	0	0.00	42.50	1	1,103	0.09%
2018/09/18	1	42.80	7	42.93	42.70	-6	1,086	-0.55%
2018/09/17	2	43.95	5	44.00	43.70	-3	1,068	-0.28%
2018/09/14	21	46.27	20	45.00	45.00	1	1,035	0.10%
2018/09/13	3	45.80	1	46.00	45.25	2	987	0.20%
2018/09/12	13	45.44	2	45.20	45.95	11	947	1.16%
2018/09/11	10	45.75	15	45.94	46.05	-5	876	-0.57%
2018/09/10	1	42.90	3	42.97	42.95	-2	740	-0.27%
2018/09/07	20	45.30	16	45.63	43.25	4	693	0.58%
2018/09/06	8	42.39	8	42.72	44.30	0	448	0.00%
2018/08/21	0	0.00	5	40.43	40.40	-5	318	-1.57%
2018/08/15	1	40.50	0	0.00	40.25	1	307	0.33%
2018/07/31	0	0.00	4	38.90	38.95	-4	283	-1.41%
2018/07/26	4	38.20	0	0.00	38.40	4	278	1.44%
2018/07/25	0	0.00	1	38.10	38.20	-1	278	-0.36%
2018/07/06	0	0.00	0	37.50	37.20	0	321	0.00%
2018/07/02	1	40.85	0	0.00	40.75	1	307	0.32%
2018/06/29	0	0.00	2	40.80	40.85	-2	294	-0.68%
2018/06/27	0	0.00	1	40.80	40.75	-1	286	-0.35%
2018/06/26	1	40.10	0	0.00	40.30	1	288	0.35%
2018/06/22	1	40.70	0	0.00	40.55	1	286	0.35%
2018/06/21	1	40.70	0	0.00	40.80	1	287	0.35%
2018/06/20	1	40.60	0	0.00	40.70	1	290	0.34%
2018/06/19	1	41.40	0	0.00	41.25	1	288	0.35%
2018/06/15	1	41.40	0	0.00	41.90	1	288	0.35%
2018/06/13	4	42.00	0	0.00	41.75	4	288	1.38%
2018/06/12	1	41.85	0	0.00	41.80	1	289	0.35%
2018/06/06	2	42.15	1	42.20	42.15	1	291	0.34%
2018/06/05	1	40.75	0	0.00	40.80	1	290	0.34%
2018/05/23	1	39.80	0	0.00	39.85	1	301	0.33%
2018/05/11	1	40.20	0	0.00	40.10	1	379	0.26%
2018/05/10	0	0.00	10	40.00	40.20	-10	381	-2.62%
2018/05/09	1	39.90	0	0.00	40.00	1	382	0.26%
2018/05/02	0	0.00	8	39.49	39.35	-8	419	-1.91%
2018/04/27	1	39.20	0	0.00	39.00	1	439	0.23%
2018/04/16	1	41.30	0	0.00	41.30	1	608	0.16%
2018/04/03	0	0.00	1	41.30	41.40	-1	631	-0.16%
2018/03/31	1	42.00	0	0.00	41.90	1	634	0.16%
2018/03/26	1	41.55	0	0.00	41.80	1	648	0.15%
2018/03/20	1	42.90	0	0.00	42.80	1	654	0.15%
2018/03/16	0	44.00	0	0.00	43.40	0	665	0.00%
2018/03/13	0	0.00	2	43.45	43.60	-2	660	-0.30%
2018/03/09	0	44.10	0	0.00	43.80	0	676	0.00%
2018/03/07	0	0.00	1	42.25	42.10	-1	674	-0.15%
2018/03/06	0	0.00	2	42.00	42.15	-2	688	-0.29%
2018/02/26	0	0.00	1	42.70	42.70	-1	739	-0.14%
2018/02/12	0	41.00	0	0.00	40.45	0	776	0.00%
2018/02/07	1	41.85	1	41.50	41.55	0	776	0.00%
2018/02/06	3	41.27	0	0.00	40.40	3	769	0.39%
2018/02/02	1	46.30	0	0.00	46.25	1	743	0.13%
2018/02/01	1	46.30	0	0.00	46.35	1	762	0.13%
2018/01/31	0	0.00	1	46.00	46.30	-1	769	-0.13%
2018/01/30	1	46.65	32	46.65	46.30	-31	798	-3.88%
2018/01/26	8	47.33	0	0.00	47.45	8	814	0.98%
2018/01/25	2	48.00	1	48.25	47.70	1	823	0.12%
2018/01/24	1	47.05	0	0.00	47.20	1	850	0.12%
2018/01/23	2	47.53	1	48.40	47.30	1	920	0.11%
2018/01/22	5	48.48	7	48.39	48.35	-2	922	-0.22%
2018/01/19	25	47.99	0	0.00	47.40	25	926	2.70%
2018/01/18	3	48.85	23	48.39	48.00	-20	945	-2.11%
2018/01/17	25	46.58	4	48.75	48.50	21	927	2.26%
2018/01/15	2	45.10	0	0.00	45.00	2	877	0.23%
2018/01/12	1	45.80	1	45.65	45.75	0	896	0.00%
2018/01/08	1	45.15	0	0.00	45.10	1	1,091	0.09%