精材 (3374)-元富-佳里券商分點個股進出

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
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
932張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精材 (3374)籌碼相關－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/05/09	1	118.00	0.2	117.00	115.50	0.9	1,959	0.04%
2024/04/29	0	0.00	3	118.00	118.00	-3	2,100	-0.14%
2024/04/24	3	115.17	0	0.00	115.50	3	2,205	0.14%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/02	1	127.00	0	0.00	127.50	1	2,130	0.05%
2024/04/01	0.1	125.00	0	0.00	124.50	0.1	2,121	0.00%
2024/03/29	0	0.00	2	123.25	124.00	-2	2,127	-0.09%
2024/03/25	1	128.00	0	0.00	127.50	1	2,153	0.05%
2024/03/22	1	128.50	0	0.00	128.50	1	2,159	0.05%
2024/03/19	0.1	126.50	0	0.00	126.50	0.1	2,207	0.00%
2024/03/14	0.1	126.00	1	127.50	125.50	-0.9	2,331	-0.04%
2024/03/13	0.1	128.50	0.1	129.00	126.50	0	2,357	0.00%
2024/03/12	1	129.46	1	129.50	129.50	0	2,385	0.00%
2024/03/11	0	0.00	1	130.50	128.50	-1	2,393	-0.04%
2024/03/08	1.1	130.73	0	0.00	129.50	1.1	2,439	0.05%
2024/03/07	3	133.00	6	134.33	131.50	-3	2,390	-0.13%
2024/03/06	0.1	132.00	0	0.00	132.00	0.1	2,447	0.00%
2024/03/05	11	132.41	0	0.00	131.50	11	2,529	0.43%
2024/03/04	0.1	131.00	0	0.00	130.50	0.1	2,580	0.00%
2024/03/01	1	130.50	1	130.50	129.50	0	2,691	0.00%
2024/02/26	0.2	132.00	0	0.00	130.50	0.2	3,073	0.01%
2024/02/23	3	135.17	1	133.50	132.50	2	3,063	0.07%
2024/02/22	5	130.70	7	131.07	131.50	-2	3,009	-0.07%
2024/02/21	1.4	129.85	0	0.00	129.50	1.4	2,972	0.05%
2024/02/20	0	0.00	1	137.00	135.50	-1	2,886	-0.03%
2024/02/19	0	0.00	1	136.00	133.50	-1	2,822	-0.04%
2024/02/16	0.1	131.50	0	0.00	132.50	0.1	2,756	0.00%
2024/02/15	0	0.00	2	131.00	131.50	-2	2,759	-0.07%
2024/02/05	2	127.25	0	0.00	126.50	2	2,821	0.07%
2024/02/02	0	0.00	2	129.00	128.00	-2	2,833	-0.07%
2024/02/01	1	127.00	2	127.25	126.00	-1	2,787	-0.04%
2024/01/31	0	0.00	7	126.50	125.50	-7	2,787	-0.25%
2024/01/30	7	127.00	12	126.50	127.00	-5	2,866	-0.17%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/25	1	128.00	2	127.25	126.50	-1	2,989	-0.03%
2024/01/24	1	128.50	3	128.17	127.50	-2	2,970	-0.07%
2024/01/22	7	127.00	0	0.00	127.00	7	2,955	0.24%
2024/01/19	7	126.50	3	129.00	125.50	4	2,939	0.14%
2024/01/18	1	122.50	1	123.50	124.00	0	2,920	0.00%
2024/01/11	1	121.50	1	123.00	122.50	0	3,149	0.00%
2024/01/10	0	0.00	2	121.50	121.50	-2	3,164	-0.06%
2024/01/08	1	120.50	0	0.00	120.50	1	3,204	0.03%
2024/01/04	1	123.00	0	0.00	123.00	1	3,265	0.03%
2024/01/02	3	125.67	0	0.00	126.00	3	3,248	0.09%
2023/12/29	0	0.00	0.1	128.00	127.50	-0.1	3,250	0.00%
2023/12/26	0.1	127.00	0	0.00	126.50	0.1	3,311	0.00%
2023/12/25	0	0.00	1	126.00	125.00	-1	3,377	-0.03%
2023/12/22	1	125.00	0	0.00	124.50	1	3,433	0.03%
2023/12/21	0.5	125.00	0	0.00	125.00	0.5	3,416	0.01%
2023/12/15	0	0.00	3	130.00	130.00	-3	3,365	-0.09%
2023/12/14	1	130.00	1	130.50	130.00	0	3,308	0.00%
2023/12/13	0	0.00	0.2	129.00	128.00	-0.2	3,271	0.00%
2023/12/12	1	130.00	0	0.00	127.50	1	3,258	0.03%
2023/12/11	3.5	127.72	2	128.50	128.50	1.5	3,222	0.04%
2023/12/08	0	0.00	1.2	136.92	136.00	-1.2	3,128	-0.04%
2023/12/07	0.1	135.00	0	0.00	135.00	0.1	3,092	0.00%
2023/12/05	1	138.00	4	136.25	135.50	-3	3,037	-0.10%
2023/12/04	3	138.17	2.2	137.82	137.50	0.8	2,976	0.03%
2023/12/01	5	138.10	9	139.61	139.50	-4	2,929	-0.14%
2023/11/30	3	138.17	5	138.50	138.00	-2	2,840	-0.07%
2023/11/29	3.1	136.66	1	136.50	136.00	2.1	2,739	0.07%
2023/11/28	10.2	133.30	7	132.93	132.50	3.2	2,664	0.12%
2023/11/27	5.1	137.83	7	135.93	133.50	-1.9	2,531	-0.08%
2023/11/24	6	137.08	4	137.13	136.50	2	2,387	0.08%
2023/11/22	1	130.50	1	132.00	133.50	0	2,096	0.00%
2023/11/21	0.2	133.50	0	0.00	132.50	0.2	2,064	0.01%
2023/11/16	1	127.50	1	128.50	128.00	0	1,978	0.00%
2023/11/15	4	130.50	5	129.00	128.50	-1	1,973	-0.05%
2023/11/13	5	130.80	4	129.88	128.50	1	1,908	0.05%
2023/11/10	1.1	126.82	1	127.00	127.00	0.1	1,789	0.01%
2023/11/09	0	0.00	2	127.50	129.00	-2	1,763	-0.11%
2023/11/08	5	128.80	5	128.90	128.50	0	1,773	0.00%
2023/11/07	4	129.25	7	129.14	130.00	-3	1,712	-0.18%
2023/11/06	0	0.00	3.3	127.38	128.00	-3.3	1,633	-0.20%
2023/11/03	0	0.00	1	121.00	121.00	-1	1,518	-0.07%
2023/11/02	1	119.50	3	119.50	120.00	-2	1,517	-0.13%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/30	1	119.00	1	117.50	117.00	0	1,510	0.00%
2023/10/27	1	118.00	0	0.00	117.00	1	1,535	0.07%
2023/10/25	1.1	122.11	4	122.75	122.50	-2.9	1,527	-0.19%
2023/10/24	0	0.00	1	118.50	118.00	-1	1,478	-0.07%
2023/10/23	2	118.25	1	116.50	116.50	1	1,494	0.07%
2023/10/20	15.1	122.36	13.4	120.50	120.00	1.7	1,498	0.11%
2023/10/19	2	119.00	5	123.50	123.50	-3	1,467	-0.20%
2023/10/18	1	116.00	1	116.00	116.00	0	1,470	0.00%
2023/10/16	1	115.00	0	0.00	115.00	1	1,520	0.07%
2023/10/12	2	118.00	8	117.13	119.00	-6	1,593	-0.38%
2023/10/06	1	112.50	0	0.00	112.00	1	1,719	0.06%
2023/10/03	7	114.07	1	116.00	114.00	6	1,884	0.32%
2023/09/28	1	117.00	0	0.00	117.50	1	2,015	0.05%
2023/09/27	0	0.00	2	113.25	118.00	-2	2,224	-0.09%
2023/09/22	1	109.00	2	107.00	109.00	-1	2,730	-0.04%
2023/09/21	1	105.50	0	0.00	106.00	1	2,758	0.04%
2023/09/19	0	0.00	1	111.50	111.00	-1	2,924	-0.03%
2023/09/08	0	0.00	1	112.00	111.50	-1	3,478	-0.03%
2023/09/05	1	117.50	0	0.00	117.00	1	4,457	0.02%
2023/08/31	0	0.00	1	114.50	114.00	-1	4,918	-0.02%
2023/08/29	0	0.00	1	110.50	111.50	-1	4,931	-0.02%
2023/08/24	2	115.00	0	0.00	113.50	2	4,937	0.04%
2023/08/18	0	0.00	1	111.50	109.00	-1	4,945	-0.02%
2023/08/16	1	111.00	0	0.00	110.00	1	4,920	0.02%
2023/08/15	1	110.00	1	110.00	110.00	0	4,908	0.00%
2023/08/11	1	114.50	1	113.50	113.50	0	4,858	0.00%
2023/08/10	0.1	113.00	0	0.00	113.00	0.1	4,851	0.00%
2023/08/09	0	0.00	6	117.00	117.00	-6	4,829	-0.12%
2023/08/08	1	117.00	0	0.00	116.00	1	4,820	0.02%
2023/08/07	6	119.42	1	119.00	119.00	5	4,807	0.10%
2023/08/04	3.2	121.33	0	0.00	121.00	3.2	4,784	0.07%
2023/08/02	2.1	120.95	0	0.00	120.50	2.1	4,776	0.04%
2023/08/01	2	123.25	0	0.00	123.50	2	4,750	0.04%
2023/07/31	0	0.00	1.4	128.43	125.00	-1.4	4,721	-0.03%
2023/07/28	0	0.00	1	129.00	128.50	-1	4,688	-0.02%
2023/07/27	13	127.31	4	127.75	127.00	9	4,669	0.19%
2023/07/26	1.1	126.55	3	125.50	125.50	-1.9	4,655	-0.04%
2023/07/25	5.2	129.55	10	127.75	129.00	-4.8	4,639	-0.10%
2023/07/24	4	126.25	0	0.00	126.50	4	4,607	0.09%
2023/07/21	6	130.17	6	130.00	129.50	0	4,566	0.00%
2023/07/20	3	134.83	0	0.00	136.50	3	4,510	0.07%
2023/07/19	5	134.70	4	135.25	134.00	1	4,475	0.02%
2023/07/18	4	136.13	2	135.25	132.50	2	4,433	0.05%
2023/07/17	0	0.00	16	137.00	134.00	-16	4,399	-0.36%
2023/07/14	1	137.00	3	136.83	138.00	-2	4,358	-0.05%
2023/07/13	10.1	137.52	10	139.40	134.50	0.1	4,332	0.00%
2023/07/12	2	136.00	4	138.25	137.00	-2	4,253	-0.05%
2023/07/11	16	134.09	1	134.50	133.50	15	4,175	0.36%
2023/07/10	1	135.50	4	135.50	136.00	-3	4,119	-0.07%
2023/07/07	4	133.75	1	133.00	134.00	3	4,061	0.07%
2023/07/06	9	138.67	6	136.08	135.00	3	3,973	0.08%
2023/07/05	20	144.23	17	141.32	140.00	3	3,862	0.08%
2023/07/04	9	137.89	10	142.15	144.50	-1	3,576	-0.03%
2023/07/03	7	129.86	6	131.67	131.50	1	3,173	0.03%
2023/06/30	3	126.50	0	0.00	128.50	3	3,046	0.10%
2023/06/28	4	127.63	8	127.13	126.50	-4	3,009	-0.13%
2023/06/27	0	0.00	10	127.10	126.50	-10	2,960	-0.34%
2023/06/26	6	124.83	1	125.00	124.50	5	2,867	0.17%
2023/06/21	9.1	123.57	0	0.00	123.00	9.1	2,813	0.32%
2023/06/20	4	126.63	5	128.00	126.50	-1	2,776	-0.04%
2023/06/19	3	128.67	8	128.81	129.00	-5	2,744	-0.18%
2023/06/16	4	127.25	0	0.00	127.00	4	2,673	0.15%
2023/06/15	11	131.41	2	133.25	130.00	9	2,616	0.34%
2023/06/14	4	128.63	3	129.67	129.00	1	2,456	0.04%
2023/06/13	2	130.25	3	129.33	130.00	-1	2,372	-0.04%
2023/06/12	15	132.07	5.1	132.45	128.00	9.9	2,139	0.46%
2023/06/09	51	124.51	66.2	125.17	128.00	-15.2	1,682	-0.90%
2023/06/08	5	116.90	8.2	117.93	116.50	-3.2	1,425	-0.22%
2023/06/07	4	110.00	8	109.88	113.00	-4	1,147	-0.35%
2023/06/06	1	107.50	2	106.50	107.00	-1	1,034	-0.10%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/05/26	2	104.50	1	106.50	104.50	1	1,146	0.09%
2023/05/25	1	101.50	0	0.00	102.50	1	1,117	0.09%
2023/05/23	1	101.00	0	0.00	100.50	1	1,138	0.09%
2023/05/19	0	0.00	1	100.00	99.70	-1	1,199	-0.08%
2023/05/05	0.1	100.50	0	0.00	99.90	0.1	1,431	0.01%
2023/05/03	1	99.60	0	0.00	99.50	1	1,479	0.07%
2023/04/26	1	96.70	0	0.00	98.80	1	1,599	0.06%
2023/04/25	0	0.00	1	98.30	97.80	-1	1,649	-0.06%
2023/04/21	0	0.00	3	102.33	102.00	-3	1,639	-0.18%
2023/04/20	0	0.00	3	105.50	105.00	-3	1,658	-0.18%
2023/04/19	1	110.50	1	107.50	107.50	0	1,685	0.00%
2023/04/17	5	110.30	0	0.00	110.00	5	1,643	0.30%
2023/04/10	0	0.00	1	107.00	107.00	-1	1,630	-0.06%
2023/03/30	1	108.50	0	0.00	109.00	1	1,655	0.06%
2023/03/27	0	0.00	2	108.50	108.00	-2	1,636	-0.12%
2023/03/20	0	0.00	0.3	108.00	108.00	-0.3	1,614	-0.02%
2023/03/08	3	111.33	2	112.00	111.50	1	1,820	0.05%
2023/03/07	0	0.00	1	105.50	105.00	-1	1,717	-0.06%
2023/03/06	0	0.00	3	105.50	105.50	-3	1,721	-0.17%
2023/03/03	0	0.00	2	103.50	103.00	-2	1,724	-0.12%
2023/02/23	2	104.00	0	0.00	103.50	2	1,875	0.11%
2023/02/22	1.1	101.59	0	0.00	101.50	1.1	1,922	0.06%
2023/02/17	1.1	102.55	0	0.00	104.00	1.1	2,329	0.05%
2023/02/10	1.2	111.00	2	110.25	107.00	-0.8	2,416	-0.03%
2023/02/08	0	0.00	1	109.50	108.50	-1	2,368	-0.04%
2023/02/06	1	106.50	0	0.00	107.00	1	2,345	0.04%
2023/02/03	1	109.00	2	110.25	107.50	-1	2,350	-0.04%
2023/02/01	0	0.00	2	108.00	107.50	-2	2,326	-0.09%
2023/01/31	0	0.00	0.4	106.50	107.00	-0.4	2,332	-0.02%
2023/01/30	3	107.17	1	106.50	106.00	2	2,325	0.09%
2023/01/13	2	103.50	1	104.00	101.50	1	2,252	0.04%
2023/01/10	1	106.00	0	0.00	104.50	1	2,203	0.05%
2022/12/22	0	0.00	2	102.00	101.00	-2	2,641	-0.08%
2022/12/16	0	0.00	0.1	102.50	102.50	-0.1	2,826	0.00%
2022/12/14	0.4	105.50	0	0.00	105.50	0.4	2,808	0.01%
2022/12/08	0	0.00	1	104.00	104.00	-1	2,788	-0.04%
2022/12/07	2	107.00	0	0.00	103.50	2	2,784	0.07%
2022/12/05	0	0.00	0.2	110.50	111.00	-0.2	2,723	-0.01%
2022/12/02	0.5	108.00	0	0.00	108.50	0.5	2,658	0.02%
2022/12/01	2	107.00	1	110.50	106.00	1	2,630	0.04%
2022/11/29	1	102.00	0	0.00	103.00	1	2,536	0.04%
2022/11/25	0	0.00	1	105.50	104.00	-1	2,550	-0.04%
2022/11/22	0.1	104.00	0	0.00	105.00	0.1	2,489	0.00%
2022/11/18	3	106.50	0	0.00	106.00	3	2,459	0.12%
2022/11/17	1	106.00	2	106.00	107.00	-1	2,423	-0.04%
2022/11/16	6	111.08	4	108.88	108.00	2	2,381	0.08%
2022/11/15	0	0.00	2	107.28	109.50	-2	2,254	-0.09%
2022/11/10	0	0.00	1	95.50	95.50	-1	2,125	-0.05%
2022/11/09	1	94.50	0	0.00	94.40	1	2,125	0.05%
2022/11/08	0	0.00	1	95.00	92.40	-1	2,124	-0.05%
2022/11/07	2	93.65	0	0.00	93.30	2	2,197	0.09%
2022/11/03	0	0.00	3	94.03	94.80	-3	2,265	-0.13%
2022/11/01	2	94.90	1	95.00	94.70	1	2,396	0.04%
2022/10/31	1	93.80	2	95.15	95.70	-1	2,495	-0.04%
2022/10/18	3	90.60	0	0.00	91.70	3	2,659	0.11%
2022/10/12	1	91.10	0	0.00	90.60	1	2,837	0.04%
2022/10/03	1	93.60	2	92.15	91.00	-1	3,013	-0.03%
2022/09/30	1	93.90	0	0.00	96.00	1	3,088	0.03%
2022/09/29	5	96.28	0	0.00	92.90	5	3,245	0.15%
2022/09/28	4	101.13	5	99.68	97.20	-1	3,202	-0.03%
2022/09/27	2	100.25	1	98.80	106.00	1	3,173	0.03%
2022/09/26	0	0.00	4	105.00	103.00	-4	3,145	-0.13%
2022/09/23	2	114.27	0	0.00	113.00	2	3,130	0.06%
2022/09/20	0	121.50	1	121.50	121.50	-1	3,169	-0.03%
2022/09/19	3	121.67	0	0.00	122.00	3	3,200	0.09%
2022/09/15	0	0.00	2	126.00	123.50	-2	3,306	-0.06%
2022/09/14	2	123.25	1	122.00	125.00	1	3,354	0.03%
2022/09/08	2	121.00	2	124.00	124.50	0	3,512	0.00%
2022/09/07	0	0.00	3	117.50	120.50	-3	3,553	-0.08%
2022/09/05	2	124.50	0	0.00	122.00	2	3,648	0.05%
2022/09/02	0	0.00	1	128.50	128.50	-1	3,656	-0.03%
2022/09/01	10	129.40	5	127.50	127.50	5	3,671	0.14%
2022/08/31	2	131.50	5	131.50	131.50	-3	3,663	-0.08%
2022/08/30	4	126.88	6	127.00	126.50	-2	3,655	-0.05%
2022/08/29	0	0.00	3	124.67	126.00	-3	3,692	-0.08%
2022/08/26	0	0.00	1	128.00	128.00	-1	3,795	-0.03%
2022/08/24	1	128.50	0	0.00	128.00	1	3,855	0.03%
2022/08/22	2	131.00	2	129.25	128.50	0	4,022	0.00%
2022/08/19	0	0.00	2	128.50	129.50	-2	3,998	-0.05%
2022/08/18	1	125.50	0	0.00	124.50	1	3,947	0.03%
2022/08/17	1	123.00	0	0.00	124.00	1	3,950	0.03%
2022/08/16	2	122.75	0	0.00	123.00	2	3,983	0.05%
2022/08/12	1	116.00	2	120.75	122.50	-1	4,094	-0.02%
2022/08/11	1	120.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	4	121.13	0	0.00	120.50	4	4,137	0.10%
2022/08/09	3	126.33	0	0.00	125.00	3	4,121	0.07%
2022/08/08	2	129.50	3	130.17	130.00	-1	4,069	-0.02%
2022/08/05	2	128.25	1	130.50	129.50	1	4,038	0.02%
2022/08/04	1	127.50	3	129.00	129.50	-2	3,959	-0.05%
2022/08/01	1	127.00	0	0.00	127.00	1	3,991	0.03%
2022/07/27	2	127.25	0	0.00	128.50	2	4,109	0.05%
2022/07/26	0	0.00	3	127.50	127.50	-3	4,362	-0.07%
2022/07/25	0	0.00	0.2	125.00	126.00	-0.2	4,407	0.00%
2022/07/22	1	126.00	1	126.00	125.00	0	4,576	0.00%
2022/07/21	0	0.00	2	126.50	128.00	-2	4,613	-0.04%
2022/07/20	2	122.75	0	0.00	122.00	2	4,686	0.04%
2022/07/19	0	0.00	2.1	122.54	122.50	-2.1	4,758	-0.04%
2022/07/18	1	122.50	4	123.63	124.50	-3	4,884	-0.06%
2022/07/15	1	121.50	6	121.25	122.00	-5	5,046	-0.10%
2022/07/14	0	0.00	2.1	112.48	114.00	-2.1	4,993	-0.04%
2022/07/13	3	108.50	2	109.50	108.00	1	5,079	0.02%
2022/07/12	2.1	107.98	2	107.00	107.00	0.1	5,151	0.00%
2022/07/11	3	112.00	3.2	112.79	112.50	-0.2	5,095	0.00%
2022/07/08	7.2	109.78	4	113.00	111.00	3.2	5,042	0.06%
2022/07/06	5	116.90	0	0.00	111.50	5	4,678	0.11%
2022/07/05	2	122.75	1	125.00	123.50	1	4,631	0.02%
2022/07/04	2	121.25	0	0.00	121.50	2	4,591	0.04%
2022/07/01	3	124.67	0	0.00	122.00	3	4,577	0.07%
2022/06/30	5	132.30	3	131.50	128.50	2	4,554	0.04%
2022/06/29	0	0.00	2	134.25	134.50	-2	4,539	-0.04%
2022/06/27	2	132.50	2	132.75	131.50	0	4,742	0.00%
2022/06/24	3	125.50	14	128.07	128.50	-11	4,711	-0.23%
2022/06/23	3	122.50	5	123.00	124.50	-2	4,660	-0.04%
2022/06/22	1	119.00	0	0.00	119.50	1	4,605	0.02%
2022/06/21	8	123.13	0	0.00	124.50	8	4,556	0.18%
2022/06/17	0	0.00	1	130.00	129.50	-1	4,437	-0.02%
2022/06/16	2	138.50	2	134.50	131.50	0	4,399	0.00%
2022/06/15	1	142.00	0	0.00	137.00	1	4,351	0.02%
2022/06/14	0	0.00	1	141.50	145.00	-1	4,309	-0.02%
2022/06/13	1	148.50	1	148.50	146.00	0	4,244	0.00%
2022/06/10	1	148.00	0	0.00	148.50	1	4,214	0.02%
2022/06/09	3	147.33	1	147.00	148.00	2	4,190	0.05%
2022/06/08	1	147.00	1	145.50	146.00	0	4,161	0.00%
2022/06/07	1	147.50	2	146.50	147.00	-1	4,144	-0.02%
2022/06/06	3	149.33	1	147.00	147.00	2	4,107	0.05%
2022/06/01	0	0.00	4	148.00	148.00	-4	3,969	-0.10%
2022/05/31	1	149.50	1	150.50	147.00	0	3,922	0.00%
2022/05/27	0	0.00	3	143.17	143.50	-3	3,728	-0.08%
2022/05/26	3	141.17	4	139.50	140.50	-1	3,679	-0.03%
2022/05/24	6	140.92	0.1	138.50	138.00	5.9	3,663	0.16%
2022/05/23	0	0.00	1	146.00	142.50	-1	3,617	-0.03%
2022/05/20	0	0.00	7	143.93	144.00	-7	3,542	-0.20%
2022/05/19	1	142.00	1.1	143.41	144.00	-0.1	3,476	0.00%
2022/05/18	1	139.00	2	139.00	139.50	-1	3,422	-0.03%
2022/05/17	0	0.00	7	139.64	140.00	-7	3,358	-0.21%
2022/05/16	2	135.00	1	136.50	135.00	1	3,322	0.03%
2022/05/13	2	136.00	0	0.00	135.50	2	3,295	0.06%
2022/05/12	1	135.50	0	0.00	132.50	1	3,276	0.03%
2022/05/11	0	0.00	1	137.00	137.00	-1	3,252	-0.03%
2022/05/10	0	0.00	3	133.00	135.50	-3	3,192	-0.09%
2022/05/09	4	132.13	1	133.00	133.00	3	3,173	0.09%
2022/05/06	2	135.25	0	0.00	134.50	2	3,131	0.06%
2022/05/05	2	136.25	0	0.00	134.50	2	3,077	0.06%
2022/05/04	8	136.63	6	135.00	135.00	2	3,024	0.07%
2022/05/03	2	143.00	12	140.92	137.00	-10	2,958	-0.34%
2022/04/29	4	137.75	0	0.00	138.00	4	2,675	0.15%
2022/04/28	0.2	135.50	3	138.33	135.50	-2.8	2,587	-0.11%
2022/04/27	1	134.00	1	132.00	136.00	0	2,398	0.00%
2022/04/26	1	139.00	3	139.50	131.50	-2	2,301	-0.09%
2022/04/22	8	138.63	1	139.00	138.00	7	2,052	0.34%
2022/04/21	2	139.50	9	137.72	138.00	-7	1,943	-0.36%
2022/04/20	3	131.33	3	130.50	130.50	0	1,676	0.00%
2022/04/19	0	0.00	10	129.00	126.50	-10	1,602	-0.62%
2022/04/18	0	0.00	2	128.75	130.00	-2	1,483	-0.13%
2022/04/07	1	121.50	0	0.00	123.00	1	1,864	0.05%
2022/04/06	1	124.00	0	0.00	125.00	1	1,911	0.05%
2022/04/01	1	128.50	0	0.00	128.50	1	2,004	0.05%
2022/03/31	11	132.64	10	130.05	130.50	1	1,990	0.05%
2022/03/30	1	126.00	1	129.00	130.50	0	1,826	0.00%
2022/03/23	1.1	122.50	0	0.00	122.50	1.1	1,754	0.06%
2022/03/22	0	0.00	1	121.50	121.00	-1	1,754	-0.06%
2022/03/18	0	0.00	1	122.50	121.00	-1	1,760	-0.06%
2022/03/17	2.1	122.05	0.1	122.50	122.00	2	1,788	0.11%
2022/03/16	0	0.00	2	119.50	119.50	-2	1,777	-0.11%
2022/03/08	10	116.50	0	0.00	116.50	10	1,968	0.51%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/03/02	0	0.00	2	119.50	121.50	-2	2,029	-0.10%
2022/03/01	0	0.00	1	120.72	120.50	-1	2,032	-0.05%
2022/02/24	10	120.00	1	118.00	118.00	9	2,053	0.44%
2022/02/18	1	123.50	1	124.50	124.50	0	2,107	0.00%
2022/02/16	0	0.00	1	132.00	133.00	-1	2,083	-0.05%
2022/02/09	1	132.50	1	131.00	132.00	0	2,607	0.00%
2022/02/08	1	129.00	0	0.00	129.50	1	2,664	0.04%
2022/01/26	2	126.00	1	125.50	125.50	1	2,719	0.04%
2022/01/20	0	0.00	1	135.00	135.00	-1	2,851	-0.04%
2022/01/19	2	133.25	0	0.00	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	10	137.00	10	136.50	136.00	0	2,897	0.00%
2022/01/10	0	0.00	3	138.50	139.50	-3	3,363	-0.09%
2022/01/07	0	0.00	1	138.00	138.00	-1	3,428	-0.03%
2022/01/06	1	142.00	0	0.00	141.50	1	3,396	0.03%
2022/01/04	0	0.00	6	149.92	146.00	-6	3,327	-0.18%
2022/01/03	3	145.50	2	143.75	143.00	1	3,050	0.03%
2021/12/30	3	144.00	0	0.00	143.00	3	3,016	0.10%
2021/12/29	2	143.00	2.1	142.50	145.00	-0.1	2,999	0.00%
2021/12/28	5	143.50	3	144.00	143.00	2	2,959	0.07%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/23	1	140.00	1	139.00	138.50	0	2,908	0.00%
2021/12/17	2	137.00	0	0.00	137.00	2	2,960	0.07%
2021/12/15	1	137.50	0	0.00	136.50	1	2,959	0.03%
2021/12/09	0	0.00	1	142.00	141.50	-1	3,005	-0.03%
2021/12/03	1	143.50	1	145.00	144.50	0	3,015	0.00%
2021/12/01	0	0.00	5.2	140.54	142.00	-5.2	2,961	-0.18%
2021/11/30	4	138.75	0	0.00	138.00	4	2,964	0.13%
2021/11/26	5	136.40	0	0.00	134.50	5	3,064	0.16%
2021/11/24	2	138.50	0	0.00	138.50	2	3,117	0.06%
2021/11/23	3	140.17	3	138.00	138.00	0	3,137	0.00%
2021/11/19	2	144.75	3	145.00	143.00	-1	3,264	-0.03%
2021/11/18	1	143.00	1	143.00	142.00	0	3,258	0.00%
2021/11/17	1	143.50	0	0.00	142.00	1	3,270	0.03%
2021/11/16	1	142.50	1	142.50	142.50	0	3,270	0.00%
2021/11/15	1	144.00	1	145.00	144.50	0	3,283	0.00%
2021/11/12	2	143.50	2	143.50	143.50	0	3,317	0.00%
2021/11/11	5	141.90	12	141.71	142.00	-7	3,340	-0.21%
2021/11/10	6	146.75	0	0.00	147.50	6	3,484	0.17%
2021/11/09	6	145.92	4.2	147.84	146.50	1.9	3,652	0.05%
2021/11/05	3	138.33	3	138.50	138.50	0	3,474	0.00%
2021/11/04	0	0.00	2	133.50	136.50	-2	3,454	-0.06%
2021/11/03	3	133.50	0	0.00	134.00	3	3,468	0.09%
2021/11/02	5	139.60	0	0.00	136.50	5	3,486	0.14%
2021/11/01	0	0.00	8	138.38	139.00	-8	3,422	-0.23%
2021/10/27	0.2	135.50	0	0.00	136.00	0.2	3,456	0.01%
2021/10/26	1	136.00	0	0.00	133.00	1	3,480	0.03%
2021/10/22	2	135.25	0	0.00	134.50	2	3,615	0.06%
2021/10/20	1	139.00	1	136.50	137.50	0	3,645	0.00%
2021/10/19	3	137.00	2	137.25	137.50	1	3,661	0.03%
2021/10/18	0	0.00	3	134.50	134.50	-3	3,648	-0.08%
2021/10/12	3	120.33	1	121.00	121.00	2	3,828	0.05%
2021/10/07	0	0.00	2	125.75	125.50	-2	4,392	-0.05%
2021/10/06	1	121.50	0	0.00	119.50	1	4,680	0.02%
2021/10/04	1	123.00	0	0.00	119.00	1	5,076	0.02%
2021/09/29	1	126.00	0	0.00	124.50	1	5,297	0.02%
2021/09/28	2	132.00	0	0.00	131.50	2	5,324	0.04%
2021/09/27	3	135.00	0	0.00	133.50	3	5,407	0.06%
2021/09/23	0.2	136.50	0	0.00	133.50	0.2	5,526	0.00%
2021/09/15	2	135.25	1	134.00	133.50	1	5,867	0.02%
2021/09/09	0	0.00	1	141.00	141.00	-1	6,439	-0.02%
2021/09/08	1	138.50	2	139.50	137.50	-1	6,568	-0.02%
2021/09/07	2	142.50	0	0.00	141.50	2	6,608	0.03%
2021/09/06	2	147.00	0	0.00	145.50	2	6,826	0.03%
2021/09/03	0	0.00	1	150.50	148.50	-1	7,138	-0.01%
2021/09/01	1	152.00	2	149.25	152.00	-1	7,157	-0.01%
2021/08/30	0	0.00	2	144.00	143.50	-2	7,113	-0.03%
2021/08/27	0	0.00	3	144.00	142.50	-3	7,142	-0.04%
2021/08/26	6	148.33	2	145.50	145.00	4	7,202	0.06%
2021/08/25	4	140.25	3	142.00	145.00	1	7,326	0.01%
2021/08/23	3	139.50	0	0.00	140.00	3	7,362	0.04%
2021/08/18	2	136.50	1	133.00	142.00	1	7,595	0.01%
2021/08/17	1	134.50	1	135.50	134.00	0	7,767	0.00%
2021/08/16	1	132.00	1	135.50	134.50	0	7,963	0.00%
2021/08/13	4	143.88	1	143.50	143.00	3	7,790	0.04%
2021/08/12	1	156.00	0	0.00	158.50	1	7,552	0.01%
2021/08/11	1	159.00	0	0.00	156.00	1	7,576	0.01%
2021/08/03	0	0.00	1	172.00	170.50	-1	8,134	-0.01%
2021/08/02	0	0.00	1	170.50	172.00	-1	8,146	-0.01%
2021/07/30	1	170.00	1	168.00	168.00	0	8,183	0.00%
2021/07/29	0	0.00	1	170.50	171.50	-1	8,221	-0.01%
2021/07/28	2	162.50	1	163.50	163.50	1	8,249	0.01%
2021/07/27	1	171.00	0	0.00	170.50	1	8,269	0.01%
2021/07/26	1	175.50	0	0.00	175.00	1	8,304	0.01%
2021/07/23	1	172.00	0	0.00	172.50	1	8,256	0.01%
2021/07/22	2	169.75	0	0.00	168.00	2	8,207	0.02%
2021/07/21	1	171.00	1	173.50	167.50	0	8,146	0.00%
2021/07/20	2	175.25	0.2	176.00	175.00	1.8	7,935	0.02%
2021/07/19	3	180.00	0	0.00	179.00	3	7,871	0.04%
2021/07/16	3	184.17	1	184.50	184.50	2	7,815	0.03%
2021/07/15	0	0.00	6	188.83	188.00	-6	7,706	-0.08%
2021/07/14	3	184.83	4	186.12	183.00	-1	7,431	-0.01%
2021/07/13	9	184.72	1	180.00	180.00	8	7,207	0.11%
2021/07/12	1	183.49	7	178.86	186.00	-6	6,948	-0.09%
2021/07/09	1	172.50	0	0.00	170.50	1	6,644	0.02%
2021/07/08	1	173.00	0	0.00	173.00	1	6,766	0.01%
2021/07/07	0	0.00	1	174.50	172.00	-1	6,750	-0.01%
2021/07/06	1	172.00	1	172.00	168.00	0	6,792	0.00%
2021/07/05	1	170.00	6	172.83	172.00	-5	6,838	-0.07%
2021/07/02	5	168.50	0	0.00	168.50	5	6,829	0.07%
2021/06/28	1	174.50	3	174.00	173.00	-2	7,134	-0.03%
2021/06/25	1	177.00	0	0.00	174.00	1	7,129	0.01%
2021/06/24	6	176.00	11	177.14	176.50	-5	7,045	-0.07%
2021/06/23	3	176.33	9	176.28	175.00	-6	7,014	-0.09%
2021/06/22	1	170.00	0.2	169.50	170.50	0.8	6,885	0.01%
2021/06/21	6	172.17	1	176.00	171.50	5	6,832	0.07%
2021/06/18	17	178.00	21	179.26	177.00	-4	6,705	-0.06%
2021/06/17	4	172.88	4	173.13	174.50	0	6,484	0.00%
2021/06/16	0	0.00	1	169.50	169.50	-1	6,390	-0.02%
2021/06/15	1	175.00	3.2	172.25	172.00	-2.2	6,359	-0.03%
2021/06/11	6.2	167.79	9	166.94	167.00	-2.8	6,218	-0.05%
2021/06/10	2	156.00	6	157.50	160.00	-4	5,943	-0.07%
2021/06/08	2	155.00	0	0.00	155.00	2	5,946	0.03%
2021/06/07	2	149.50	0	0.00	154.00	2	5,999	0.03%
2021/06/04	0	0.00	3	155.50	151.50	-3	5,961	-0.05%
2021/06/03	5	154.50	3	158.67	157.00	2	5,978	0.03%
2021/06/02	2	159.00	2	156.00	157.50	0	5,940	0.00%
2021/06/01	0	0.00	1	155.00	155.00	-1	5,765	-0.02%
2021/05/31	6	153.25	3	152.50	152.50	3	5,804	0.05%
2021/05/28	0	0.00	1.1	152.59	154.00	-1.1	5,953	-0.02%
2021/05/27	1	154.50	4	151.75	149.00	-3	5,968	-0.05%
2021/05/26	4.1	152.77	3	151.33	150.00	1.1	5,931	0.02%
2021/05/25	3	149.00	3	149.33	146.50	0	5,877	0.00%
2021/05/24	1	138.50	2	133.75	143.50	-1	5,725	-0.02%
2021/05/19	1	128.50	2	127.00	127.50	-1	5,799	-0.02%
2021/05/18	3	127.33	1	127.50	131.00	2	5,877	0.03%
2021/05/17	2	129.00	0	0.00	123.50	2	5,961	0.03%
2021/05/14	1	133.00	2	130.75	127.00	-1	6,002	-0.02%
2021/05/13	3	132.50	5	128.50	132.00	-2	6,118	-0.03%
2021/05/12	3	125.67	7	131.79	122.00	-4	6,583	-0.06%
2021/05/11	2	138.75	1	140.00	135.00	1	6,563	0.02%
2021/05/07	5	148.00	6	150.92	151.50	-1	6,828	-0.01%
2021/05/06	6	144.58	20	144.13	142.50	-14	7,030	-0.20%
2021/05/05	1	148.00	1	143.00	145.00	0	7,264	0.00%
2021/05/04	2	139.50	0	0.00	139.50	2	8,261	0.02%
2021/05/03	0.1	151.00	0	0.00	146.00	0.1	8,256	0.00%
2021/04/27	2	160.25	0	0.00	159.50	2	8,883	0.02%
2021/04/26	1	158.50	3	158.50	158.50	-2	9,122	-0.02%
2021/04/23	1	158.50	0	0.00	159.50	1	9,430	0.01%
2021/04/16	5	164.00	2	161.75	161.00	3	11,002	0.03%
2021/04/14	5	160.40	0	0.00	159.00	5	12,043	0.04%
2021/04/13	7	165.64	2	166.25	164.50	5	12,703	0.04%
2021/04/12	3	168.33	1	170.00	168.00	2	12,875	0.02%
2021/04/09	2	175.50	5	175.80	175.00	-3	13,056	-0.02%
2021/04/08	0.7	178.50	4	178.88	178.50	-3.4	13,451	-0.02%
2021/04/07	0.1	178.50	0	0.00	179.50	0.1	13,495	0.00%
2021/04/06	5	177.30	2	176.25	176.00	3	13,482	0.02%
2021/04/01	1	179.00	0	0.00	179.00	1	13,519	0.01%
2021/03/31	17	180.53	29	180.24	181.00	-12	13,493	-0.09%
2021/03/30	2	174.75	6	173.83	173.50	-4	13,352	-0.03%
2021/03/29	2	173.00	1	172.50	172.50	1	13,563	0.01%
2021/03/25	3	167.50	0	0.00	166.50	3	14,068	0.02%
2021/03/23	2	172.25	1	170.00	170.00	1	14,331	0.01%
2021/03/22	1	172.00	2	171.75	171.00	-1	14,591	-0.01%
2021/03/18	2	174.50	0	0.00	174.50	2	15,457	0.01%
2021/03/16	2.1	174.95	2	171.50	172.00	0.1	16,435	0.00%
2021/03/15	6	176.75	6	173.75	173.00	0	17,301	0.00%
2021/03/12	0	0.00	1	174.50	174.00	-1	18,042	-0.01%
2021/03/11	2	170.50	2	172.50	174.50	0	18,240	0.00%
2021/03/09	0	0.00	3	170.33	169.50	-3	18,692	-0.02%
2021/03/08	2	168.75	1	166.50	166.50	1	18,842	0.01%
2021/03/04	3	173.00	0	0.00	173.00	3	19,169	0.02%
2021/03/03	3	175.00	5	173.60	177.50	-2	19,401	-0.01%
2021/03/02	5	171.50	5	171.30	166.50	0	19,411	0.00%
2021/02/26	0	0.00	1	173.00	173.00	-1	19,843	-0.01%
2021/02/25	6	179.00	0	0.00	175.00	6	20,021	0.03%
2021/02/24	7	177.93	13	179.23	177.00	-6	20,393	-0.03%
2021/02/23	1	178.00	4	178.00	178.50	-3	20,736	-0.01%
2021/02/22	4.1	182.75	7	184.07	181.50	-2.9	21,242	-0.01%
2021/02/19	11	183.00	9	183.06	183.50	2	21,752	0.01%
2021/02/18	3	178.34	0	0.00	179.00	3	22,257	0.01%
2021/02/17	9	180.33	14	179.79	181.00	-5	22,991	-0.02%
2021/02/05	1	176.50	6	175.33	174.50	-5	23,351	-0.02%
2021/02/04	13	172.15	9	173.50	174.00	4	23,961	0.02%
2021/02/03	20.1	182.07	9	177.89	178.00	11.1	24,408	0.05%
2021/02/02	4	191.75	3	191.83	192.50	1	24,549	0.00%
2021/02/01	11	183.82	13	183.73	191.00	-2	25,135	-0.01%
2021/01/29	4	191.63	1	185.50	185.50	3	25,467	0.01%
2021/01/28	13.1	194.81	8	192.63	192.00	5.1	25,635	0.02%
2021/01/27	9.2	203.60	3.1	203.66	203.00	6.1	25,941	0.02%
2021/01/26	25.1	210.57	32	211.83	203.00	-6.9	26,040	-0.03%
2021/01/25	8	200.50	9	200.61	200.00	-1	24,975	0.00%
2021/01/22	17	201.68	15	203.07	203.00	2	24,898	0.01%
2021/01/21	4	199.63	5	199.80	203.00	-1	24,715	0.00%
2021/01/20	10	200.85	14	198.86	195.00	-4	24,517	-0.02%
2021/01/19	14	202.93	9	204.61	204.00	5	24,299	0.02%
2021/01/18	7	195.29	14	195.79	202.50	-7	24,131	-0.03%
2021/01/15	15	199.77	12	204.75	193.00	3	23,970	0.01%
2021/01/14	4	202.25	1	199.00	199.00	3	23,591	0.01%
2021/01/13	3	205.83	2	202.50	202.00	1	23,410	0.00%
2021/01/12	11.1	203.75	2	201.00	199.50	9.1	23,156	0.04%
2021/01/11	30	203.33	14	202.71	205.50	16	22,830	0.07%
2021/01/08	18	202.72	29	203.93	196.00	-11	22,519	-0.05%
2021/01/07	12	201.04	4	202.88	203.00	8	22,024	0.04%
2021/01/06	13	195.04	14.1	195.97	193.00	-1.1	21,470	-0.01%
2021/01/05	2.1	193.40	4	190.88	188.00	-1.9	20,708	-0.01%
2021/01/04	7	188.93	13.5	188.35	187.50	-6.5	20,524	-0.03%
2020/12/31	16.2	183.95	13.7	184.80	183.50	2.5	20,324	0.01%
2020/12/30	1	173.50	6	174.83	176.50	-5	19,893	-0.03%
2020/12/29	1	171.00	3	173.00	171.50	-2	19,833	-0.01%
2020/12/28	0	0.00	8	172.88	172.00	-8	19,785	-0.04%
2020/12/25	6	171.33	0	0.00	169.00	6	19,703	0.03%
2020/12/24	10	171.60	0	0.00	170.00	10	19,653	0.05%
2020/12/23	5	171.40	7	173.00	173.50	-2	19,578	-0.01%
2020/12/22	21	168.33	17	169.35	167.50	4	19,489	0.02%
2020/12/21	21.1	164.72	1	164.00	164.00	20.1	19,295	0.10%
2020/12/18	1	173.00	1	171.50	171.50	0	19,108	0.00%
2020/12/17	2	174.25	3	173.67	175.00	-1	19,345	-0.01%
2020/12/16	6.5	174.92	3	171.50	171.50	3.5	19,198	0.02%
2020/12/15	2.4	177.10	31	173.47	171.00	-28.6	18,978	-0.15%
2020/12/14	4	178.13	3	179.67	176.00	1	18,544	0.01%
2020/12/11	9	196.17	0	189.00	188.00	9	18,244	0.05%
2020/12/10	8	203.50	7	207.00	208.50	1	17,953	0.01%
2020/12/09	32	205.23	26	204.87	204.00	6	17,732	0.03%
2020/12/08	18	192.61	12	188.13	199.00	6	16,902	0.04%
2020/12/07	2	179.50	1	181.00	181.00	1	16,210	0.01%
2020/12/04	1	182.50	1	176.50	176.50	0	16,011	0.00%
2020/12/03	1	176.00	4	179.75	185.00	-3	15,856	-0.02%
2020/12/02	5	181.90	4	177.50	177.00	1	15,706	0.01%
2020/12/01	7	179.64	9	179.06	180.50	-2	15,636	-0.01%
2020/11/30	8	178.81	3	180.50	179.50	5	15,668	0.03%
2020/11/27	6	174.59	9	173.56	177.00	-3	15,781	-0.02%
2020/11/26	2	180.00	0	0.00	179.50	2	15,633	0.01%
2020/11/25	7	182.86	4	177.25	179.00	3	15,522	0.02%
2020/11/24	3	189.50	6	187.92	185.00	-3	15,127	-0.02%
2020/11/23	12	187.83	9	188.06	190.00	3	15,109	0.02%
2020/11/20	7	189.86	7	190.43	187.00	0	15,053	0.00%
2020/11/19	8	188.38	10	189.75	189.50	-2	14,903	-0.01%
2020/11/18	6	184.58	4	186.00	186.50	2	14,501	0.01%
2020/11/17	6	185.50	7	183.57	179.50	-1	14,192	-0.01%
2020/11/16	9	180.39	9	185.89	190.00	0	13,878	0.00%
2020/11/13	3	168.17	4	173.25	175.00	-1	13,259	-0.01%
2020/11/12	9	170.67	10	170.05	170.00	-1	12,977	-0.01%
2020/11/11	7	162.50	28	166.50	171.00	-21	12,355	-0.17%
2020/11/10	14	159.18	18	156.67	160.00	-4	11,944	-0.03%
2020/11/09	6	150.17	30	153.13	156.50	-24	11,295	-0.21%
2020/11/06	5	140.00	33	141.62	142.50	-28	10,799	-0.26%
2020/11/05	11	135.18	14	136.21	136.50	-3	10,591	-0.03%
2020/11/04	7	132.29	27	132.80	135.00	-20	10,510	-0.19%
2020/11/03	5	128.20	46	127.33	127.00	-41	10,071	-0.41%
2020/11/02	4	118.50	5	119.40	119.50	-1	9,829	-0.01%
2020/10/29	1	116.50	2	121.75	121.00	-1	10,137	-0.01%
2020/10/28	2	121.50	1	120.50	120.50	1	10,289	0.01%
2020/10/27	1	124.00	1	122.50	124.00	0	10,407	0.00%
2020/10/26	2	124.00	2	124.50	122.50	0	10,636	0.00%
2020/10/23	1	122.50	10	123.65	124.50	-9	10,925	-0.08%
2020/10/22	0	0.00	6	119.75	121.00	-6	11,681	-0.05%
2020/10/21	5	118.70	3	119.00	117.00	2	12,242	0.02%
2020/10/20	1	118.00	1	117.50	117.50	0	12,615	0.00%
2020/10/19	1	119.00	1	120.50	118.50	0	12,784	0.00%
2020/10/16	10	121.40	0	0.00	118.50	10	13,006	0.08%
2020/10/15	1	123.50	6	124.00	123.00	-5	13,396	-0.04%
2020/10/14	4	124.13	0	0.00	122.50	4	13,720	0.03%
2020/10/13	1	122.50	1	123.50	123.50	0	14,190	0.00%
2020/10/12	1	122.50	3	121.67	121.50	-2	14,629	-0.01%
2020/10/08	2	120.75	11	121.41	121.00	-9	15,305	-0.06%
2020/10/07	1	117.00	2	118.00	118.00	-1	15,940	-0.01%
2020/10/06	2	118.00	1	117.00	117.00	1	16,476	0.01%
2020/10/05	1	117.50	2	116.75	116.50	-1	17,141	-0.01%
2020/09/30	1	114.50	2	116.25	117.00	-1	17,743	-0.01%
2020/09/29	3	115.33	2	114.50	113.50	1	18,154	0.01%
2020/09/28	7	114.07	0	0.00	114.00	7	18,800	0.04%
2020/09/25	2	111.50	1	116.50	110.50	1	19,141	0.01%
2020/09/24	8	115.13	4	114.63	115.00	4	19,447	0.02%
2020/09/23	1	116.50	1	118.50	119.50	0	20,036	0.00%
2020/09/22	21	118.74	9	117.83	118.00	12	20,364	0.06%
2020/09/21	1	127.00	4	126.13	125.50	-3	20,809	-0.01%
2020/09/18	3	127.83	1	127.00	127.00	2	21,670	0.01%
2020/09/17	1	129.00	1	127.00	127.00	0	22,528	0.00%
2020/09/16	4	130.25	7	130.07	128.00	-3	23,416	-0.01%
2020/09/15	5	131.70	7	130.21	129.50	-2	23,469	-0.01%
2020/09/14	4	130.88	8.1	130.38	131.50	-4.1	23,225	-0.02%
2020/09/11	1	125.00	4	125.00	125.50	-3	23,024	-0.01%
2020/09/10	3	126.00	1	125.00	125.00	2	22,969	0.01%
2020/09/09	1	124.50	2	126.25	126.50	-1	22,944	0.00%
2020/09/08	4	124.75	3	126.00	126.00	1	22,944	0.00%
2020/09/07	5	125.20	6	124.08	124.00	-1	22,954	0.00%
2020/09/04	4	124.63	1	128.00	129.00	3	22,976	0.01%
2020/09/03	3	128.67	2	127.50	127.50	1	22,886	0.00%
2020/09/02	4	128.50	12	129.13	129.00	-8	22,798	-0.04%
2020/09/01	1	125.50	1	125.50	125.50	0	22,541	0.00%
2020/08/31	2	123.75	3	123.33	123.50	-1	22,476	0.00%
2020/08/28	1	122.00	4	122.50	123.00	-3	22,550	-0.01%
2020/08/27	2	123.50	7	121.43	121.50	-5	22,530	-0.02%
2020/08/26	9	121.83	15	121.83	122.00	-6	22,493	-0.03%
2020/08/25	5	115.30	10	116.30	118.00	-5	22,183	-0.02%
2020/08/24	4	110.25	1	111.00	112.00	3	21,931	0.01%
2020/08/21	3	108.00	10	107.75	110.00	-7	21,832	-0.03%
2020/08/20	18	107.61	2	102.50	102.00	16	21,572	0.07%
2020/08/19	10	115.55	0	0.00	112.50	10	21,309	0.05%
2020/08/18	7	119.00	1	117.00	118.00	6	21,142	0.03%
2020/08/17	6	123.50	2	122.75	122.00	4	20,998	0.02%
2020/08/14	5	118.90	10	123.55	126.00	-5	21,133	-0.02%
2020/08/13	6	122.25	2	123.00	120.50	4	20,947	0.02%
2020/08/12	4	125.13	1	124.00	123.50	3	20,939	0.01%
2020/08/11	5	130.20	6	129.75	127.50	-1	20,872	0.00%
2020/08/10	9	129.56	6	129.92	128.00	3	20,869	0.01%
2020/08/07	1	128.00	1	126.50	126.50	0	20,790	0.00%
2020/08/06	6	129.25	4	128.88	128.50	2	20,802	0.01%
2020/08/05	5	129.00	3	128.50	127.00	2	20,761	0.01%
2020/08/04	4	127.88	7	128.14	128.00	-3	20,817	-0.01%
2020/08/03	4	126.63	4	127.00	125.00	0	20,802	0.00%
2020/07/31	3	124.00	6	124.58	126.00	-3	20,709	-0.01%
2020/07/30	8	125.50	3	124.17	123.00	5	20,683	0.02%
2020/07/29	10	119.55	13	122.31	125.00	-3	20,576	-0.01%
2020/07/28	23	134.20	14	133.18	119.00	9	20,433	0.04%
2020/07/27	15.1	129.21	20	129.58	130.00	-5	19,670	-0.03%
2020/07/24	8	126.25	6	125.17	122.00	2	19,162	0.01%
2020/07/23	1	126.00	2	126.25	125.50	-1	18,906	-0.01%
2020/07/22	8	125.00	2	128.00	128.00	6	18,943	0.03%
2020/07/21	6	125.67	10	127.30	126.50	-4	18,718	-0.02%
2020/07/20	3	117.00	3	118.83	120.50	0	18,387	0.00%
2020/07/17	3	122.17	4	121.38	121.50	-1	18,135	-0.01%
2020/07/16	3	126.00	2	127.50	128.00	1	17,773	0.01%
2020/07/15	9	128.94	3	126.67	125.00	6	17,379	0.03%
2020/07/14	17	140.91	12	139.75	136.50	5	16,998	0.03%
2020/07/13	10	135.65	18	137.58	140.50	-8	16,475	-0.05%
2020/07/10	6	136.17	15	137.10	128.00	-9	16,084	-0.06%
2020/07/09	6	138.00	21	140.55	138.00	-15	15,491	-0.10%
2020/07/08	3	132.50	4	134.25	133.00	-1	14,981	-0.01%
2020/07/07	14	128.50	21	130.07	129.50	-7	14,728	-0.05%
2020/07/06	3	123.67	4	125.25	123.00	-1	14,173	-0.01%
2020/07/03	6	123.00	2	123.50	119.50	4	13,982	0.03%
2020/07/02	8	122.75	27	124.50	125.00	-19	13,554	-0.14%
2020/07/01	5	116.50	9	116.94	116.00	-4	12,873	-0.03%
2020/06/30	14	115.50	14	118.25	112.00	0	12,431	0.00%
2020/06/29	21	110.12	32	111.83	115.00	-11	11,637	-0.09%
2020/06/24	31	101.64	84	103.10	105.50	-53	10,716	-0.49%
2020/06/23	21	93.36	114	93.83	96.10	-93	9,831	-0.95%	大賣/
2020/06/22	4	85.93	52	86.28	87.40	-48	8,916	-0.54%
2020/06/19	5	83.60	6	84.43	84.00	-1	8,763	-0.01%
2020/06/18	1	84.40	12	83.87	84.40	-11	8,698	-0.13%
2020/06/17	5	81.30	1	81.10	81.30	4	8,622	0.05%
2020/06/16	2	81.60	23	81.65	82.30	-21	8,616	-0.24%
2020/06/15	7	80.70	6	79.80	79.80	1	8,564	0.01%
2020/06/12	2	80.35	2	79.55	81.50	0	8,550	0.00%
2020/06/11	0	0.00	1	82.20	81.60	-1	8,523	-0.01%
2020/06/10	1	86.60	1	86.10	86.10	0	8,428	0.00%
2020/06/09	1	86.00	1	87.50	86.00	0	8,424	0.00%
2020/06/08	5	87.08	7	87.29	86.80	-2	8,733	-0.02%
2020/06/05	2	87.30	4	86.75	86.80	-2	8,930	-0.02%
2020/06/04	16	88.08	16	87.03	86.50	0	9,056	0.00%
2020/06/03	2	86.35	8	86.31	85.90	-6	9,109	-0.07%
2020/06/02	9	85.63	11	86.94	84.00	-2	9,114	-0.02%
2020/06/01	1	84.30	9	84.48	85.20	-8	9,265	-0.09%
2020/05/29	0	0.00	1	82.80	81.70	-1	9,465	-0.01%
2020/05/28	0	0.00	1	83.40	81.50	-1	9,550	-0.01%
2020/05/27	7	84.64	3	84.00	84.00	4	9,539	0.04%
2020/05/26	3	84.90	5	84.94	84.50	-2	9,532	-0.02%
2020/05/25	1	82.50	1	83.40	83.40	0	9,439	0.00%
2020/05/22	8	82.95	6	82.08	81.90	2	9,445	0.02%
2020/05/21	20	82.91	30	83.74	84.50	-10	9,372	-0.11%
2020/05/20	4	78.60	3	78.43	78.20	1	9,126	0.01%
2020/05/19	8	78.91	5	77.70	77.70	3	9,054	0.03%
2020/05/18	44	81.39	8	80.00	79.10	36	8,949	0.40%
2020/05/15	33	82.19	28	83.36	83.50	5	8,879	0.06%
2020/05/14	1	87.60	31	86.15	85.20	-30	8,911	-0.34%
2020/05/13	4	87.68	10	87.40	88.40	-6	9,000	-0.07%
2020/05/12	8	87.45	3	86.57	86.10	5	9,134	0.05%
2020/05/11	4	87.80	5	87.50	87.30	-1	9,661	-0.01%
2020/05/08	7	85.61	5	84.94	84.80	2	9,777	0.02%
2020/05/07	7	83.34	7	83.80	83.70	0	9,807	0.00%
2020/05/06	35	82.27	12	81.75	81.70	23	9,836	0.23%
2020/05/05	33	85.76	42	83.68	83.50	-9	9,946	-0.09%
2020/05/04	5	84.24	24	81.95	85.00	-19	9,910	-0.19%
2020/04/30	23	83.10	27	82.83	82.70	-4	9,851	-0.04%
2020/04/29	4	82.30	2	83.10	81.90	2	9,859	0.02%
2020/04/28	9	82.32	6	82.03	82.00	3	9,997	0.03%
2020/04/27	9	81.64	16	81.57	83.00	-7	9,876	-0.07%
2020/04/24	13	78.45	1	77.70	77.70	12	9,790	0.12%
2020/04/23	3	78.07	5	78.48	78.10	-2	10,157	-0.02%
2020/04/22	13	73.92	14	75.37	76.80	-1	10,429	-0.01%
2020/04/21	12	77.53	16	75.63	75.00	-4	10,445	-0.04%
2020/04/20	38	78.50	6	78.55	78.60	32	10,568	0.30%
2020/04/17	4	81.45	28	81.54	79.40	-24	10,565	-0.23%
2020/04/16	18	76.39	7	76.91	78.00	11	10,358	0.11%
2020/04/15	6	75.78	10	74.91	74.70	-4	10,145	-0.04%
2020/04/14	6	72.98	6	73.60	73.60	0	9,967	0.00%
2020/04/13	8	72.48	5	72.10	72.10	3	9,871	0.03%
2020/04/10	4	73.20	5	73.90	74.50	-1	9,748	-0.01%
2020/04/09	7	71.96	7	71.20	71.20	0	9,553	0.00%
2020/04/08	15	71.63	3	72.43	73.30	12	9,411	0.13%
2020/03/26	1	53.00	0	0.00	58.50	1	9,843	0.01%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	2	45.00	0	0.00	45.80	2	10,540	0.02%
2020/03/16	0	0.00	7	64.80	59.90	-7	12,017	-0.06%
2020/03/12	13	75.53	10	75.36	73.80	3	11,995	0.03%
2020/03/11	16	86.19	3	86.77	82.00	13	11,586	0.11%
2020/03/10	13	85.10	8	87.06	88.90	5	11,269	0.04%
2020/03/09	7	87.17	23	87.92	85.40	-16	11,052	-0.14%
2020/03/06	1	92.50	0	0.00	92.20	1	10,805	0.01%
2020/03/05	13	93.95	4	94.23	94.40	9	10,694	0.08%
2020/03/04	25	90.42	0	0.00	90.50	25	10,369	0.24%
2020/03/03	6	93.18	2	92.35	93.30	4	10,123	0.04%
2020/03/02	2	86.40	0	0.00	88.00	2	10,366	0.02%
2020/02/27	0	0.00	1	91.50	88.90	-1	10,608	-0.01%
2020/02/26	2	91.70	1	91.60	91.00	1	10,801	0.01%
2020/02/25	1	91.50	3	91.03	92.80	-2	11,563	-0.02%
2020/02/24	3	90.40	0	0.00	92.00	3	12,057	0.02%
2020/02/18	2	87.55	3	90.20	87.10	-1	12,283	-0.01%
2020/02/17	13	91.72	12	93.93	90.30	1	12,367	0.01%
2020/02/14	1	93.00	1	92.60	92.90	0	12,039	0.00%
2020/02/13	6	93.72	4	92.85	92.20	2	11,828	0.02%
2020/02/12	9	92.46	10	93.48	93.90	-1	11,698	-0.01%
2020/02/11	5	87.44	0	0.00	90.30	5	11,126	0.04%
2020/02/10	4	82.05	5	82.16	82.10	-1	10,831	-0.01%
2020/02/07	12	83.20	4	81.80	81.50	8	10,693	0.07%
2020/02/06	3	83.50	10	83.37	84.50	-7	10,615	-0.07%
2020/02/05	1	80.50	3	79.10	79.10	-2	10,467	-0.02%
2020/02/04	5	79.34	7	79.87	80.20	-2	10,441	-0.02%
2020/02/03	1	75.00	0	0.00	74.70	1	10,361	0.01%
2020/01/31	15	79.10	11	79.78	78.60	4	10,724	0.04%
2020/01/20	0	0.00	2	89.85	89.60	-2	11,261	-0.02%
2020/01/17	7	89.57	1	90.20	90.00	6	11,488	0.05%
2020/01/16	5	85.76	3	85.97	87.20	2	11,434	0.02%
2020/01/15	3	84.20	3	84.10	83.50	0	11,303	0.00%
2020/01/14	4	83.68	2	83.50	84.60	2	11,542	0.02%
2020/01/13	7	80.59	1	80.70	80.60	6	11,503	0.05%
2020/01/10	2	80.40	2	80.80	80.30	0	11,529	0.00%
2020/01/09	0	0.00	1	81.00	80.80	-1	11,344	-0.01%
2020/01/03	0	0.00	1	79.20	79.20	-1	11,433	-0.01%
2019/12/31	0	0.00	2	79.60	80.50	-2	11,465	-0.02%
2019/12/26	0	0.00	1	78.60	79.50	-1	11,499	-0.01%
2019/12/24	9	79.08	7	79.69	80.50	2	11,212	0.02%
2019/12/23	2	77.10	1	76.50	77.70	1	11,084	0.01%
2019/12/20	6	81.68	4	80.50	78.80	2	10,936	0.02%
2019/12/19	14	83.96	8	83.71	83.00	6	10,824	0.06%
2019/12/18	0	0.00	5	82.20	83.00	-5	10,621	-0.05%
2019/12/17	7	82.86	7	82.77	82.80	0	10,511	0.00%
2019/12/16	10	81.11	16	82.91	83.50	-6	10,491	-0.06%
2019/12/13	28	80.93	21	81.12	79.40	7	10,099	0.07%
2019/12/12	1	76.20	8	79.15	79.70	-7	9,473	-0.07%
2019/11/29	0	0.00	2	66.10	66.00	-2	9,701	-0.02%
2019/11/28	1	65.10	2	64.40	65.70	-1	9,726	-0.01%
2019/11/27	10	67.34	4	67.85	66.20	6	9,792	0.06%
2019/11/26	3	71.27	1	72.10	69.90	2	9,471	0.02%
2019/11/25	6	70.28	2	70.85	70.30	4	9,255	0.04%
2019/11/22	19	70.93	16	71.68	71.00	3	9,023	0.03%
2019/11/21	6	66.30	9	68.23	70.00	-3	8,275	-0.04%
2019/11/20	4	64.00	1	65.10	63.70	3	7,756	0.04%
2019/11/15	7	63.83	2	63.90	64.00	5	8,002	0.06%
2019/11/14	2	63.10	1	62.10	64.30	1	7,985	0.01%
2019/11/12	2	61.90	2	62.55	63.60	0	8,029	0.00%
2019/11/11	8	61.09	0	0.00	60.90	8	8,044	0.10%
2019/11/08	2	66.55	5	67.02	67.00	-3	7,968	-0.04%
2019/11/07	2	64.30	0	0.00	64.20	2	7,975	0.03%
2019/11/06	5	66.76	0	0.00	65.90	5	8,028	0.06%
2019/11/05	1	66.80	0	0.00	66.60	1	8,016	0.01%
2019/11/04	2	66.45	3	66.73	67.00	-1	8,031	-0.01%
2019/11/01	0	0.00	2	64.50	65.70	-2	7,989	-0.03%
2019/10/31	0	0.00	3	63.03	62.90	-3	7,970	-0.04%
2019/10/30	16	64.28	6	64.98	65.30	10	7,902	0.13%
2019/10/29	4	61.13	6	62.18	62.50	-2	7,459	-0.03%
2019/10/28	5	61.04	11	61.40	62.50	-6	7,213	-0.08%
2019/10/25	10	57.99	11	58.38	58.40	-1	6,847	-0.01%
2019/10/24	4	55.03	11	55.48	57.10	-7	6,622	-0.11%
2019/10/23	3	53.50	13	53.21	53.20	-10	6,388	-0.16%
2019/10/22	11	52.20	45	52.17	53.40	-34	6,493	-0.52%
2019/10/21	1	50.90	31	50.84	50.70	-30	6,472	-0.46%
2019/10/18	2	48.80	1	47.95	48.75	1	6,602	0.02%
2019/10/17	0	0.00	2	47.05	47.10	-2	6,751	-0.03%
2019/10/16	6	47.17	3	46.57	46.60	3	6,805	0.04%
2019/10/15	0	0.00	5	46.79	46.70	-5	6,832	-0.07%
2019/10/14	3	45.70	35	46.25	45.85	-32	6,886	-0.46%
2019/10/09	0	0.00	1	46.75	46.75	-1	6,921	-0.01%
2019/10/08	0	0.00	1	46.80	46.80	-1	7,248	-0.01%
2019/10/04	6	48.31	3	48.98	48.00	3	7,409	0.04%
2019/10/02	2	47.55	1	47.20	47.65	1	7,522	0.01%
2019/10/01	1	48.30	0	0.00	47.80	1	7,684	0.01%
2019/09/27	0	0.00	2	47.35	47.80	-2	7,994	-0.03%
2019/09/26	3	48.87	1	48.15	47.70	2	8,055	0.02%
2019/09/25	3	48.63	1	48.60	48.60	2	7,997	0.03%
2019/09/24	5	50.68	2	49.90	49.20	3	7,972	0.04%
2019/09/23	1	50.50	8	51.05	51.60	-7	7,820	-0.09%
2019/09/20	1	49.75	1	49.60	49.65	0	7,658	0.00%
2019/09/19	19	49.75	6	50.02	49.75	13	7,631	0.17%
2019/09/17	0	0.00	1	49.20	48.20	-1	7,429	-0.01%
2019/09/16	4	49.78	4	49.18	49.15	0	7,406	0.00%
2019/09/12	3	49.12	0	0.00	49.10	3	7,355	0.04%
2019/09/11	8	49.41	6	48.94	48.90	2	7,347	0.03%
2019/09/10	9	48.49	3	48.70	48.70	6	7,287	0.08%
2019/09/09	1	49.50	5	49.75	49.55	-4	7,298	-0.05%
2019/09/06	6	50.35	10	50.28	49.60	-4	7,253	-0.06%
2019/09/05	5	49.20	7	49.37	49.10	-2	6,993	-0.03%
2019/09/04	7	49.29	3	49.43	49.00	4	6,930	0.06%
2019/09/03	7	48.34	10	48.26	48.15	-3	6,843	-0.04%
2019/09/02	10	48.14	2	47.80	47.80	8	6,790	0.12%
2019/08/30	6	47.93	11	48.07	48.10	-5	6,767	-0.07%
2019/08/29	5	46.79	19	47.09	46.95	-14	6,653	-0.21%
2019/08/28	12	47.03	9	47.29	46.50	3	6,616	0.05%
2019/08/27	1	46.40	2	46.40	45.75	-1	6,507	-0.02%
2019/08/26	3	46.37	5	45.27	45.25	-2	6,483	-0.03%
2019/08/23	10	47.79	4	48.33	47.10	6	6,419	0.09%
2019/08/22	23	48.70	12	48.78	48.20	11	6,365	0.17%
2019/08/21	23	48.84	18	49.30	49.50	5	6,219	0.08%
2019/08/20	18	47.10	5	47.43	46.70	13	5,900	0.22%
2019/08/19	1	47.10	14	47.07	47.20	-13	5,832	-0.22%
2019/08/16	32	47.12	9	47.12	46.15	23	5,768	0.40%
2019/08/15	2	47.35	10	47.91	49.10	-8	5,559	-0.14%
2019/08/14	15	48.18	4	49.04	47.70	11	5,492	0.20%
2019/08/13	14	48.08	2	47.70	47.70	12	5,415	0.22%
2019/08/12	5	49.05	8	49.19	48.90	-3	5,341	-0.06%
2019/08/08	10	47.08	24	47.35	47.85	-14	5,247	-0.27%
2019/08/07	14	44.84	2	44.40	44.30	12	5,122	0.23%
2019/08/06	6	44.98	1	45.20	45.05	5	5,075	0.10%
2019/08/05	2	46.85	1	47.00	46.35	1	4,992	0.02%
2019/08/02	11	46.49	0	0.00	46.50	11	4,936	0.22%
2019/08/01	2	48.00	0	0.00	48.25	2	4,875	0.04%
2019/07/31	3	48.30	0	0.00	49.00	3	4,831	0.06%
2019/07/30	7	47.12	0	0.00	47.50	7	4,736	0.15%
2019/07/29	8	49.85	0	0.00	49.50	8	4,617	0.17%
2019/07/26	19	51.82	9	51.63	51.00	10	4,519	0.22%
2019/07/25	5	50.96	5	50.92	51.50	0	4,353	0.00%
2019/07/24	56	50.62	45	50.64	51.50	11	4,223	0.26%
2019/07/23	3	48.98	28	48.51	48.05	-25	3,858	-0.65%
2019/07/22	29	46.15	24	47.04	48.95	5	3,506	0.14%
2019/07/19	6	43.91	4	44.38	44.50	2	3,149	0.06%
2019/07/18	8	42.38	2	42.20	41.95	6	2,877	0.21%
2019/07/17	11	43.29	2	43.58	43.25	9	2,829	0.32%
2019/07/16	6	44.23	0	0.00	44.00	6	2,815	0.21%
2019/07/15	5	42.55	0.7	43.60	43.65	4.3	2,741	0.16%
2019/07/12	10	42.95	41	43.43	43.10	-31	2,702	-1.15%
2019/07/11	37.7	41.52	3	42.93	43.00	34.7	2,412	1.44%
2019/07/10	1	40.80	1	40.50	40.80	0	2,316	0.00%
2019/07/09	2	40.55	3	41.15	40.40	-1	2,410	-0.04%
2019/07/08	1	41.75	1	41.30	41.30	0	2,324	0.00%
2019/07/05	1	40.75	2	41.48	42.40	-1	2,310	-0.04%
2019/07/04	13	40.50	6	40.13	40.30	7	2,161	0.32%
2019/07/02	5	35.30	1	35.25	35.75	4	1,850	0.22%
2019/07/01	2	35.20	0	0.00	35.20	2	1,845	0.11%
2019/06/28	0	0.00	6	34.08	34.35	-6	1,851	-0.32%
2019/06/27	5	33.85	4	34.03	33.80	1	1,887	0.05%
2019/06/26	8	33.39	7	33.63	33.70	1	1,907	0.05%
2019/06/25	9	33.83	0	0.00	33.65	9	1,971	0.46%
2019/06/24	6	34.05	2	34.15	34.20	4	2,078	0.19%
2019/06/21	1	35.20	11	35.10	34.65	-10	2,070	-0.48%
2019/06/20	2	34.45	6	34.80	34.55	-4	2,057	-0.19%
2019/06/19	23	34.59	7	34.98	34.40	16	2,078	0.77%
2019/06/18	0	0.00	2	34.50	34.70	-2	2,061	-0.10%
2019/06/17	32	35.10	32	34.94	34.85	0	2,070	0.00%
2019/06/14	3	33.80	3	33.95	33.80	0	2,016	0.00%
2019/06/12	1	34.20	5	34.32	34.30	-4	2,045	-0.20%
2019/06/11	21	34.32	0	0.00	34.00	21	2,045	1.03%
2019/06/10	1	32.15	2	32.35	32.45	-1	1,978	-0.05%
2019/06/06	0	0.00	2	31.93	31.65	-2	1,978	-0.10%
2019/06/05	1	31.70	0	0.00	31.55	1	1,972	0.05%
2019/06/04	3	31.53	2	31.70	31.40	1	1,980	0.05%
2019/05/31	1	32.65	1	32.75	32.55	0	2,041	0.00%
2019/05/28	0	0.00	4	31.80	33.15	-4	2,048	-0.20%
2019/05/27	0	0.00	1	31.55	31.55	-1	2,075	-0.05%
2019/05/23	8	31.61	0	0.00	31.50	8	2,102	0.38%
2019/05/22	1	33.80	0	0.00	33.00	1	2,137	0.05%
2019/05/20	2	33.05	0	0.00	33.45	2	2,227	0.09%
2019/05/17	9	34.24	0	0.00	33.95	9	2,285	0.39%
2019/05/16	2	35.05	0	0.00	35.00	2	2,381	0.08%
2019/05/14	1	34.85	0	0.00	35.10	1	2,621	0.04%
2019/05/13	1	35.00	0	0.00	35.00	1	2,659	0.04%
2019/05/10	3	35.47	0	0.00	35.60	3	2,744	0.11%
2019/05/09	5	36.54	0	0.00	36.10	5	2,759	0.18%
2019/05/08	1	37.70	0	0.00	37.75	1	2,768	0.04%
2019/05/06	2	38.50	0	0.00	38.50	2	2,907	0.07%
2019/05/02	2	39.65	0	0.00	39.80	2	3,565	0.06%
2019/04/30	1	38.90	2	39.00	39.60	-1	3,570	-0.03%
2019/04/26	2	40.65	0	0.00	40.75	2	3,544	0.06%
2019/04/25	1	41.70	0	0.00	42.00	1	3,523	0.03%
2019/04/24	3	42.17	0	0.00	42.05	3	3,522	0.09%
2019/04/23	0	0.00	1	42.15	42.50	-1	3,508	-0.03%
2019/04/22	2	43.03	2	42.75	43.30	0	3,497	0.00%
2019/04/19	2	41.50	1	41.60	41.80	1	3,463	0.03%
2019/04/18	8	42.57	0	0.00	41.40	8	3,447	0.23%
2019/04/17	7	43.80	0	0.00	43.60	7	3,387	0.21%
2019/04/16	1	43.25	0	0.00	43.30	1	3,329	0.03%
2019/04/15	1	43.10	4	43.64	44.00	-3	3,260	-0.09%
2019/04/11	3	41.57	2	42.50	41.20	1	3,102	0.03%
2019/04/10	2	42.00	0	0.00	41.90	2	3,043	0.07%
2019/04/09	1	42.10	2	42.78	42.70	-1	3,017	-0.03%
2019/04/08	0	0.00	3	41.70	41.45	-3	2,915	-0.10%
2019/04/03	1	40.90	3	40.90	40.90	-2	2,892	-0.07%
2019/04/02	1	41.30	0	0.00	41.45	1	2,886	0.03%
2019/03/29	3	40.23	0	0.00	40.00	3	2,810	0.11%
2019/03/27	5	41.40	3	41.70	41.60	2	2,738	0.07%
2019/03/25	20	39.11	0	0.00	38.95	20	2,649	0.75%
2019/03/21	1	38.85	0	0.00	39.00	1	2,615	0.04%
2019/03/19	2	39.20	0	0.00	39.15	2	2,632	0.08%
2019/03/15	1	39.40	0	0.00	39.45	1	2,655	0.04%
2019/03/14	0	0.00	1	39.00	38.50	-1	2,645	-0.04%
2019/03/12	2	39.05	0	0.00	38.50	2	2,703	0.07%
2019/03/08	2	37.30	2	38.15	38.45	0	2,814	0.00%
2019/03/07	6	38.41	0	0.00	38.00	6	2,872	0.21%
2019/03/06	6	40.25	5	40.17	40.05	1	2,892	0.03%
2019/03/05	3	40.65	0	0.00	40.60	3	2,926	0.10%
2019/03/04	2	40.60	0	0.00	40.65	2	2,959	0.07%
2019/02/26	1	40.70	0	0.00	40.20	1	2,979	0.03%
2019/02/25	2	40.90	1	40.90	40.75	1	3,017	0.03%
2019/02/22	2	41.23	1	41.30	40.75	1	3,024	0.03%
2019/02/21	8	41.71	7	41.54	41.50	1	3,023	0.03%
2019/02/20	1	41.00	2	41.15	41.10	-1	2,984	-0.03%
2019/02/19	2	42.03	0	0.00	41.40	2	2,963	0.07%
2019/02/18	6	41.09	4	40.64	41.10	2	2,940	0.07%
2019/02/15	4	43.36	28	42.35	42.00	-24	2,897	-0.83%
2019/02/14	40	42.69	18	43.19	43.25	22	2,836	0.78%
2019/02/13	1	41.50	22	41.30	41.10	-21	2,698	-0.78%
2019/02/12	0	0.00	3	39.97	39.55	-3	2,629	-0.11%
2019/02/11	5	40.30	1	40.30	39.80	4	2,624	0.15%
2019/01/29	1	37.55	1	37.70	37.45	0	2,623	0.00%
2019/01/24	7	38.07	9	38.23	38.30	-2	2,630	-0.08%
2019/01/23	3	36.53	2	36.83	37.00	1	2,159	0.05%
2019/01/16	2	32.23	1	33.05	33.10	1	2,164	0.05%
2019/01/15	6	32.13	0	0.00	32.05	6	2,188	0.27%
2019/01/14	1	32.20	0	0.00	32.00	1	2,229	0.04%
2019/01/09	0	0.00	2	33.45	33.30	-2	2,315	-0.09%
2019/01/08	14	32.93	0	0.00	32.90	14	2,370	0.59%
2019/01/04	1	32.30	0	0.00	32.30	1	2,508	0.04%
2019/01/03	3	33.13	5	33.25	32.85	-2	2,569	-0.08%
2018/12/26	15	34.25	0	0.00	33.60	15	2,819	0.53%
2018/12/24	2	35.05	0	0.00	34.90	2	2,839	0.07%
2018/12/22	1	34.45	0	0.00	34.50	1	2,854	0.04%
2018/12/21	5	33.02	0	0.00	34.65	5	2,869	0.17%
2018/12/20	19	33.96	0	0.00	33.95	19	2,864	0.66%
2018/12/19	33	34.99	3	35.25	34.85	30	2,869	1.05%
2018/12/18	17	35.26	1	36.10	35.15	16	2,888	0.55%
2018/12/17	6	36.29	7	37.00	36.20	-1	2,898	-0.03%
2018/12/14	3	36.77	1	36.85	36.90	2	2,936	0.07%
2018/12/13	1	37.80	3	37.60	37.55	-2	2,962	-0.07%
2018/12/11	5	35.96	3	35.93	36.00	2	2,989	0.07%
2018/12/10	19	36.30	0	0.00	36.05	19	3,033	0.63%
2018/12/07	4	37.03	0	0.00	37.50	4	3,078	0.13%
2018/12/06	11	37.41	6	36.74	36.50	5	3,194	0.16%
2018/12/05	14	39.01	1	38.95	38.65	13	3,204	0.41%
2018/12/04	1	40.45	0	0.00	40.00	1	3,221	0.03%
2018/11/29	0	0.00	1	37.45	36.50	-1	3,152	-0.03%
2018/11/28	4	35.90	0	0.00	36.30	4	3,150	0.13%
2018/11/27	0	0.00	3	35.43	35.50	-3	3,147	-0.10%
2018/11/22	8	34.64	5	35.42	33.80	3	3,231	0.09%
2018/11/20	2	34.10	1	34.00	34.10	1	3,288	0.03%
2018/11/19	1	34.55	0	0.00	34.50	1	3,308	0.03%
2018/11/16	3	34.17	0	0.00	34.10	3	3,358	0.09%
2018/11/08	1	36.65	0	0.00	35.10	1	3,953	0.03%
2018/11/06	1	37.45	1	35.45	34.85	0	3,983	0.00%
2018/11/05	2	36.50	4	36.73	37.35	-2	3,980	-0.05%
2018/11/02	1	34.90	2	35.30	35.00	-1	3,990	-0.03%
2018/11/01	0	0.00	1	34.55	34.80	-1	3,981	-0.03%
2018/10/31	2	32.65	0	0.00	33.00	2	4,014	0.05%
2018/10/30	3	31.53	0	0.00	31.70	3	4,161	0.07%
2018/10/26	2	30.83	1	32.20	32.35	1	4,163	0.02%
2018/10/25	6	32.95	0	0.00	32.30	6	4,145	0.14%
2018/10/24	1	35.40	1	35.40	35.35	0	4,114	0.00%
2018/10/23	1	35.00	0	0.00	34.90	1	4,101	0.02%
2018/10/22	1	34.35	3	35.23	36.05	-2	4,080	-0.05%
2018/10/19	2	33.60	0	0.00	34.25	2	4,066	0.05%
2018/10/17	0	0.00	1	35.65	35.50	-1	4,051	-0.02%
2018/10/16	6	35.40	0	0.00	35.50	6	4,109	0.15%
2018/10/15	2	34.65	4	34.39	34.50	-2	4,119	-0.05%
2018/10/12	3	31.60	0	0.00	32.35	3	4,089	0.07%
2018/10/11	3	31.45	0	0.00	31.35	3	4,057	0.07%
2018/10/09	1	35.00	4	37.40	34.80	-3	4,030	-0.07%
2018/10/08	6	38.71	0	0.00	37.85	6	4,021	0.15%
2018/10/05	6	40.43	0	0.00	39.80	6	4,160	0.14%
2018/09/21	1	44.60	1	44.40	44.50	0	4,321	0.00%
2018/09/20	0	0.00	2	43.70	43.30	-2	4,336	-0.05%
2018/09/12	1	42.90	0	0.00	43.20	1	4,445	0.02%
2018/09/07	0	0.00	5	49.20	49.25	-5	4,878	-0.10%
2018/09/06	0	0.00	1	50.80	50.50	-1	4,877	-0.02%
2018/09/05	1	52.20	1	51.80	51.40	0	4,910	0.00%
2018/09/04	1	51.90	0	0.00	51.90	1	4,927	0.02%
2018/09/03	2	50.10	2	51.20	49.80	0	4,920	0.00%
2018/08/30	1	51.50	1	51.50	50.50	0	5,026	0.00%
2018/08/29	1	50.60	0	0.00	50.80	1	5,096	0.02%
2018/08/28	2	50.50	1	50.50	50.70	1	5,122	0.02%
2018/08/27	1	47.85	0	0.00	48.45	1	5,167	0.02%
2018/08/22	1	46.85	0	0.00	46.95	1	5,505	0.02%
2018/08/21	1	45.50	0	0.00	46.50	1	5,605	0.02%
2018/08/20	4	45.10	2	44.55	44.60	2	5,688	0.04%
2018/08/17	5	52.35	2	53.60	49.20	3	5,577	0.05%
2018/08/15	2	55.85	0	0.00	55.30	2	5,824	0.03%
2018/08/13	2	55.75	8	56.60	55.90	-6	6,524	-0.09%
2018/08/09	17	61.86	9	61.36	61.00	8	6,484	0.12%
2018/08/08	0	0.00	1	59.90	60.10	-1	6,496	-0.02%
2018/08/07	0	0.00	1	60.00	60.60	-1	6,623	-0.02%
2018/08/02	1	60.00	0	0.00	59.80	1	6,568	0.02%
2018/08/01	1	60.20	1	60.40	60.30	0	6,598	0.00%
2018/07/26	1	59.20	0	0.00	58.80	1	6,753	0.01%
2018/07/24	1	59.60	0	0.00	59.60	1	6,847	0.01%
2018/07/23	0	0.00	1	58.40	58.20	-1	6,874	-0.01%
2018/07/18	1	63.30	1	63.70	62.80	0	6,915	0.00%
2018/07/17	1	63.00	1	64.40	62.80	0	6,945	0.00%
2018/07/16	1	63.20	0	0.00	63.00	1	6,935	0.01%
2018/07/13	0	0.00	2	63.20	63.80	-2	6,892	-0.03%
2018/07/11	1	57.60	1	57.80	58.10	0	6,782	0.00%
2018/07/09	5	54.50	5	55.38	55.20	0	6,819	0.00%
2018/07/06	2	53.20	1	54.50	54.30	1	6,863	0.01%
2018/07/03	0	0.00	1	61.00	58.50	-1	6,918	-0.01%
2018/07/02	0	0.00	1	61.00	61.00	-1	6,962	-0.01%
2018/06/26	1	59.60	0	0.00	60.00	1	6,948	0.01%
2018/06/25	1	61.10	1	61.00	60.90	0	6,964	0.00%
2018/06/22	2	63.25	0	0.00	63.00	2	7,101	0.03%
2018/06/21	0	0.00	2	65.30	65.30	-2	7,276	-0.03%
2018/06/20	0	0.00	13	62.35	64.10	-13	7,278	-0.18%
2018/06/19	6	65.08	3	64.30	64.30	3	7,169	0.04%
2018/06/15	4	72.05	0	0.00	71.40	4	6,933	0.06%
2018/06/14	0	0.00	1	71.30	70.40	-1	6,884	-0.01%
2018/06/13	1	70.60	0	0.00	69.20	1	6,928	0.01%
2018/06/12	2	71.40	0	0.00	70.50	2	7,086	0.03%
2018/06/11	2	70.30	2	70.20	70.10	0	7,271	0.00%
2018/06/08	0	0.00	1	71.20	71.50	-1	7,345	-0.01%
2018/06/07	6	74.28	3	74.53	72.90	3	7,612	0.04%
2018/06/06	1	74.20	1	73.10	73.00	0	7,774	0.00%
2018/06/05	0	0.00	2	72.30	72.10	-2	7,830	-0.03%
2018/06/04	2	74.10	1	72.30	72.70	1	7,807	0.01%
2018/06/01	0	0.00	1	70.20	70.10	-1	7,751	-0.01%
2018/05/31	4	72.98	3	71.93	70.90	1	7,704	0.01%
2018/05/30	0	0.00	1	74.00	73.00	-1	7,571	-0.01%
2018/05/29	1	74.90	17	75.74	74.90	-16	7,497	-0.21%
2018/05/28	4	75.65	0	0.00	75.10	4	7,378	0.05%
2018/05/25	1	73.20	5	73.82	73.20	-4	7,271	-0.06%
2018/05/24	1	74.60	1	74.60	73.80	0	7,205	0.00%
2018/05/23	1	70.90	3	70.93	70.70	-2	7,078	-0.03%
2018/05/22	4	72.98	81	69.64	72.20	-77	7,194	-1.07%
2018/05/16	0	0.00	3	66.10	66.40	-3	7,154	-0.04%
2018/05/15	2	65.85	4	65.15	67.00	-2	7,358	-0.03%
2018/05/11	0	0.00	1	64.30	62.30	-1	7,482	-0.01%
2018/05/10	6	64.08	5	62.84	64.50	1	7,516	0.01%
2018/05/09	1	62.50	2	62.85	61.90	-1	7,592	-0.01%
2018/05/08	2	62.00	3	62.20	61.40	-1	7,650	-0.01%
2018/05/07	7	62.80	7	62.09	62.90	0	7,823	0.00%
2018/05/04	4	61.35	3	60.17	61.50	1	7,886	0.01%
2018/05/03	2	59.40	2	60.40	59.50	0	7,912	0.00%
2018/05/02	3	60.27	2	59.70	60.40	1	8,047	0.01%
2018/04/30	0	0.00	1	55.80	57.90	-1	8,141	-0.01%
2018/04/27	1	55.10	0	0.00	54.90	1	8,263	0.01%
2018/04/26	14	56.38	12	53.92	53.70	2	8,558	0.02%
2018/04/25	3	55.67	3	56.80	57.10	0	8,678	0.00%
2018/04/24	1	57.40	4	55.90	56.00	-3	8,806	-0.03%
2018/04/23	1	61.30	1	59.20	59.20	0	9,012	0.00%
2018/04/20	1	61.00	0	0.00	62.10	1	9,165	0.01%
2018/04/16	1	63.50	1	63.30	63.30	0	10,093	0.00%
2018/04/13	2	63.30	0	0.00	63.50	2	10,590	0.02%
2018/04/11	5	61.10	2	60.80	61.10	3	10,948	0.03%
2018/04/10	1	63.00	2	63.30	63.00	-1	11,167	-0.01%
2018/04/09	2	63.05	0	0.00	62.70	2	11,366	0.02%
2018/04/03	0	0.00	3	63.70	64.10	-3	11,541	-0.03%
2018/04/02	4	66.63	4	67.08	66.30	0	11,640	0.00%
2018/03/30	3	67.37	2	67.80	66.20	1	11,981	0.01%
2018/03/28	10	67.49	6	67.72	66.20	4	12,285	0.03%
2018/03/27	4	71.68	2	71.90	68.40	2	12,524	0.02%
2018/03/26	4	69.93	3	70.10	70.60	1	12,551	0.01%
2018/03/23	3	63.90	3	63.00	65.70	0	12,542	0.00%
2018/03/22	1	67.50	0	0.00	66.10	1	12,725	0.01%
2018/03/21	0	0.00	1	68.20	67.80	-1	12,931	-0.01%
2018/03/20	33	67.05	29	66.87	67.20	4	13,239	0.03%
2018/03/19	3	70.53	0	0.00	69.00	3	13,717	0.02%
2018/03/16	3	69.60	3	70.53	70.30	0	13,950	0.00%
2018/03/15	3	71.37	1	71.50	71.20	2	14,241	0.01%
2018/03/14	2	68.30	2	68.00	68.90	0	14,539	0.00%
2018/03/13	5	68.02	3	67.77	68.00	2	14,988	0.01%
2018/03/12	13	64.51	14	63.91	65.60	-1	15,185	-0.01%
2018/03/09	0	0.00	1	60.20	59.70	-1	15,259	-0.01%
2018/03/08	8	59.10	10	58.54	58.40	-2	15,516	-0.01%
2018/03/07	3	58.47	4	59.00	58.00	-1	15,768	-0.01%
2018/03/06	3	57.87	1	57.50	58.00	2	16,338	0.01%
2018/03/05	111	58.80	44	59.12	56.80	67	16,639	0.40%	大買/
2018/03/02	6	57.05	7	57.01	58.20	-1	17,129	-0.01%
2018/03/01	1	57.30	0	0.00	57.50	1	17,425	0.01%
2018/02/27	3	57.50	0	0.00	57.20	3	17,791	0.02%
2018/02/26	111	57.14	118	57.78	56.90	-7	17,987	-0.04%	大買/大賣/
2018/02/23	3	59.47	0	0.00	58.70	3	18,280	0.02%
2018/02/22	6	54.35	20	55.79	56.80	-14	18,695	-0.07%
2018/02/21	12	53.40	22	53.92	53.40	-10	18,942	-0.05%
2018/02/12	31	52.98	0	0.00	51.60	31	19,135	0.16%
2018/02/09	10	57.30	0	0.00	57.30	10	19,299	0.05%
2018/02/08	35	63.73	33	63.01	63.60	2	19,581	0.01%
2018/02/07	19	68.82	15	68.10	64.50	4	19,761	0.02%
2018/02/06	2	67.65	0	0.00	67.60	2	19,925	0.01%
2018/02/05	1	75.10	3	74.87	75.10	-2	19,735	-0.01%
2018/02/02	0	0.00	2	78.10	78.00	-2	19,966	-0.01%
2018/02/01	5	78.00	0	0.00	77.50	5	20,568	0.02%
2018/01/31	0	0.00	5	77.00	77.50	-5	21,135	-0.02%
2018/01/30	2	76.70	10	78.00	75.60	-8	21,137	-0.04%
2018/01/29	1	76.00	1	76.90	76.00	0	21,218	0.00%
2018/01/26	0	0.00	5	74.90	75.00	-5	21,171	-0.02%
2018/01/25	16	76.11	12	75.21	75.00	4	21,192	0.02%
2018/01/24	97	77.08	97	74.08	77.30	0	21,410	0.00%
2018/01/23	11	76.01	5	76.10	75.50	6	21,282	0.03%
2018/01/22	3	76.53	0	0.00	76.00	3	21,229	0.01%
2018/01/19	0	0.00	5	81.00	79.60	-5	21,023	-0.02%
2018/01/18	16	79.68	0	0.00	78.70	16	20,894	0.08%
2018/01/17	2	78.80	9	78.70	78.70	-7	20,796	-0.03%
2018/01/16	1	78.70	7	79.67	78.30	-6	20,598	-0.03%
2018/01/15	0	0.00	1	77.40	80.10	-1	20,533	0.00%
2018/01/12	2	73.50	2	72.90	73.50	0	20,312	0.00%
2018/01/11	11	72.78	3	74.03	72.70	8	20,526	0.04%
2018/01/10	128	71.16	131	70.94	71.00	-3	20,382	-0.01%	大買/大賣/
2018/01/09	14	76.89	11	75.01	73.60	3	20,314	0.01%
2018/01/08	8	81.43	0	0.00	80.80	8	19,997	0.04%
2018/01/05	2	84.55	3	84.67	84.30	-1	20,234	0.00%
2018/01/04	5	83.56	3	83.87	83.70	2	20,093	0.01%
2018/01/03	42	81.36	3	82.10	80.70	39	19,829	0.20%
2018/01/02	101	79.91	105	81.05	79.90	-4	19,745	-0.02%	大買/大賣/