茂達 (6138)-群益金鼎-松山券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
201.5
漲跌
▼4.5
漲幅
-2.18%
成交量
1,423張
產業
上櫃半導體類股
540人加入追蹤

立即追蹤
本地時間:13:30

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

茂達 (6138)籌碼相關－群益金鼎-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-松山券商分點個股進出
群益金鼎-松山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
2024/10/18	0	0.00	22	203.52	201.50	-22	1,473	-1.49%
2024/10/17	0.1	206.50	0	0.00	206.00	0.1	1,459	0.01%
2024/10/16	1.1	209.45	0	0.00	208.50	1.1	1,450	0.08%
2024/10/15	16.1	212.57	2	214.75	213.00	14.1	1,437	0.98%
2024/10/14	2	210.00	2	209.50	205.00	0	1,355	0.00%
2024/10/11	0	0.00	5	202.00	203.50	-5	1,289	-0.39%
2024/10/09	0	0.00	42	203.17	203.00	-42	1,283	-3.27%
2024/10/08	13	202.00	0	0.00	201.00	13	1,268	1.03%
2024/10/07	5	205.80	1	209.00	211.50	4	1,247	0.32%
2024/10/01	7	209.50	6	211.00	210.50	1	1,219	0.08%
2024/09/30	0	0.00	3	207.00	204.50	-3	1,174	-0.26%
2024/09/27	10	207.90	3	207.33	202.00	7	1,138	0.61%
2024/09/26	3	212.17	0	0.00	212.50	3	1,079	0.28%
2024/09/25	1	206.50	1	214.50	206.50	0	997	0.00%
2024/09/24	18	202.44	0	0.00	206.00	18	918	1.96%
2024/09/23	9	204.00	2	208.25	205.00	7	864	0.81%
2024/09/20	10	198.80	7	197.43	196.50	3	746	0.40%
2024/09/19	0	0.00	2	189.00	188.00	-2	651	-0.31%
2024/09/02	1	181.00	1	182.50	180.50	0	699	0.00%
2024/08/28	2	185.00	0	0.00	185.00	2	696	0.29%
2024/08/26	0	0.00	1	186.00	181.00	-1	710	-0.14%
2024/08/01	0	0.00	1	178.00	177.00	-1	908	-0.11%
2024/07/26	1	184.00	0	0.00	181.00	1	936	0.11%
2024/07/18	5	191.90	0	0.00	191.50	5	938	0.53%
2024/07/15	1	193.50	1	194.50	194.50	0	999	0.00%
2024/07/09	3	199.50	0	0.00	195.50	3	1,030	0.29%
2024/07/03	0	0.00	2	201.00	201.00	-2	1,074	-0.19%
2024/07/01	2	203.50	1	203.00	199.00	1	1,088	0.09%
2024/05/17	0	0.00	1	219.00	218.00	-1	1,712	-0.06%
2024/05/15	0	0.00	1	211.50	215.50	-1	1,814	-0.06%
2024/05/07	0	0.00	1	208.00	208.50	-1	1,889	-0.05%
2024/04/29	0	0.00	0.1	203.50	204.50	-0.1	1,958	0.00%
2024/04/19	1	193.50	5	184.00	188.00	-4	2,032	-0.20%
2024/04/18	5	197.80	2	203.00	197.00	3	2,025	0.15%
2024/04/17	2	197.50	0	0.00	203.00	2	2,064	0.10%
2024/04/16	0	0.00	1	200.00	195.00	-1	2,144	-0.05%
2024/04/15	1	202.00	0	0.00	201.50	1	2,227	0.04%
2024/03/29	1	203.00	0	0.00	202.00	1	2,512	0.04%
2024/03/15	1	211.00	0	0.00	212.50	1	3,288	0.03%
2024/03/14	1	208.50	1	210.50	210.50	0	3,277	0.00%
2024/03/13	0	0.00	5	202.00	200.00	-5	3,278	-0.15%
2024/03/12	0	0.00	1	203.00	205.00	-1	3,304	-0.03%
2024/03/11	1	207.00	0	0.00	204.00	1	3,308	0.03%
2024/03/08	0	0.00	1	214.45	209.50	-1	3,302	-0.03%
2024/03/07	1	227.50	5	221.30	219.00	-4	3,311	-0.12%
2024/03/06	3	224.83	5	224.50	223.50	-2	3,302	-0.06%
2024/03/05	9	227.11	1	227.00	227.00	8	3,293	0.24%
2024/03/04	1	227.50	0	0.00	229.50	1	3,319	0.03%
2024/03/01	0	0.00	10	227.95	228.50	-10	3,315	-0.30%
2024/02/29	9	238.94	0	0.00	234.50	9	3,327	0.27%
2024/02/27	13	230.19	7	230.36	231.00	6	3,258	0.18%
2024/02/26	1	216.00	9	219.50	218.00	-8	3,313	-0.24%
2024/02/23	0	0.00	3	220.50	220.00	-3	3,389	-0.09%
2024/02/22	9	227.50	0	0.00	224.00	9	3,512	0.26%
2024/02/20	1	220.50	0	0.00	227.00	1	3,709	0.03%
2024/02/19	0	0.00	3	228.17	227.50	-3	3,673	-0.08%
2024/02/16	5	237.50	2	228.25	237.50	3	3,750	0.08%
2024/02/15	2	226.00	2	229.00	226.00	0	3,787	0.00%
2024/02/05	1	221.00	0	0.00	220.00	1	3,797	0.03%
2024/02/02	1	215.00	1	219.00	219.50	0	3,861	0.00%
2024/01/26	1	212.00	1	209.00	209.00	0	4,020	0.00%
2024/01/25	1	218.00	1	216.50	219.00	0	3,989	0.00%
2024/01/24	1	213.50	0	0.00	211.50	1	3,961	0.03%
2024/01/23	3	219.50	3	215.33	214.50	0	3,956	0.00%
2024/01/22	1	214.50	0	0.00	217.50	1	3,947	0.03%
2024/01/12	2	224.75	0	0.00	222.00	2	3,906	0.05%
2024/01/11	1	226.00	0	0.00	226.50	1	3,889	0.03%
2024/01/10	1	229.50	3	229.00	227.00	-2	3,877	-0.05%
2024/01/09	3	220.83	6	223.67	225.00	-3	3,860	-0.08%
2024/01/08	0	0.00	17	216.21	213.50	-17	3,791	-0.45%
2024/01/05	4	210.13	1	210.50	213.50	3	3,830	0.08%
2024/01/04	6	208.92	0	0.00	207.00	6	3,829	0.16%
2024/01/03	5	214.00	5	215.00	214.00	0	3,815	0.00%
2024/01/02	6	220.67	2	220.25	219.00	4	3,814	0.10%
2023/12/29	3	221.17	2	225.00	221.50	1	3,799	0.03%
2023/12/28	8	225.38	4	228.88	223.50	4	3,759	0.11%
2023/12/27	3	221.67	4	217.88	223.00	-1	3,625	-0.03%
2023/12/26	2	212.00	2	213.00	212.00	0	3,550	0.00%
2023/12/25	9	213.39	10	216.05	211.50	-1	3,522	-0.03%
2023/12/22	6	221.00	11	221.45	220.00	-5	3,454	-0.14%
2023/12/21	9	219.28	0	0.00	218.00	9	3,317	0.27%
2023/12/20	2	213.00	3	217.00	219.50	-1	3,192	-0.03%
2023/12/19	2	205.00	2	201.00	205.00	0	2,987	0.00%
2023/12/18	2	199.00	2	205.50	199.00	0	2,947	0.00%
2023/12/15	2	204.50	4	205.00	204.50	-2	2,930	-0.07%
2023/12/14	2	203.00	2.1	197.86	203.00	-0.1	2,888	0.00%
2023/12/13	2	195.50	6	195.33	195.50	-4	2,817	-0.14%
2023/12/12	6.1	202.34	2	204.50	196.00	4.1	2,748	0.15%
2023/12/11	2	200.50	2	203.00	200.50	0	2,688	0.00%
2023/12/08	2	198.50	2	201.50	198.50	0	2,680	0.00%
2023/12/07	3	198.33	2	205.00	198.00	1	2,661	0.04%
2023/12/06	2	203.50	2	202.50	203.50	0	2,646	0.00%
2023/12/04	2	202.00	2	202.00	202.00	0	2,718	0.00%
2023/12/01	1	199.00	0	0.00	199.00	1	2,719	0.04%
2023/11/30	0	0.00	2	201.50	200.00	-2	2,729	-0.07%
2023/11/27	0	0.00	7	194.00	196.00	-7	2,689	-0.26%
2023/11/24	11	200.73	1	199.50	199.00	10	2,641	0.38%
2023/11/22	2	207.00	1	213.00	210.00	1	2,424	0.04%
2023/11/21	1	208.50	3	210.83	207.00	-2	2,325	-0.09%
2023/11/20	1	194.00	4	199.38	198.50	-3	2,186	-0.14%
2023/11/17	1	186.50	2	185.00	185.00	-1	1,993	-0.05%
2023/11/16	1	179.50	0	0.00	179.50	1	1,943	0.05%
2023/11/15	1	183.00	2	185.75	183.50	-1	1,901	-0.05%
2023/11/14	0	0.00	3	178.67	178.50	-3	1,749	-0.17%
2023/11/10	1	170.01	2	175.25	170.00	-1	1,607	-0.06%
2023/11/09	30	166.67	30	168.50	170.50	0	1,533	0.00%
2023/11/07	10	159.00	11	162.27	164.50	-1	1,376	-0.07%
2023/11/06	0	159.00	0	0.00	157.00	0	1,314	0.00%
2023/10/30	0	0.00	1	155.00	155.50	-1	1,375	-0.07%
2023/10/27	1	149.50	1	152.50	148.50	0	1,375	0.00%
2023/10/26	1	153.50	1	154.00	152.00	0	1,377	0.00%
2023/10/25	0	0.00	1	160.50	158.00	-1	1,389	-0.07%
2023/10/23	0	0.00	1	153.50	152.50	-1	1,408	-0.07%
2023/10/20	1	156.50	0	0.00	155.50	1	1,409	0.07%
2023/10/18	2	159.75	1	158.50	159.00	1	1,396	0.07%
2023/10/17	2	157.75	1	162.00	161.50	1	1,370	0.07%
2023/10/06	0	0.00	1	154.00	155.50	-1	1,269	-0.08%
2023/10/05	1	152.00	0	0.00	152.00	1	1,272	0.08%
2023/10/04	0	0.00	1	144.50	146.50	-1	1,293	-0.08%
2023/10/02	3	145.50	0	0.00	147.00	3	1,463	0.21%
2023/09/28	1	142.50	0	0.00	143.50	1	1,649	0.06%
2023/09/11	0	0.00	1	154.50	153.00	-1	1,841	-0.05%
2023/09/07	2	155.00	1	155.00	151.00	1	1,896	0.05%
2023/09/06	0	0.00	2	150.50	149.50	-2	1,795	-0.11%
2023/09/01	0	0.00	1	136.00	139.50	-1	1,719	-0.06%
2023/08/31	2	136.00	3	132.83	136.00	-1	1,714	-0.06%
2023/08/30	1	132.00	0	0.00	132.00	1	1,707	0.06%
2023/08/29	2	132.50	3	130.83	132.50	-1	1,701	-0.06%
2023/08/28	2	129.00	2	129.00	129.00	0	1,704	0.00%
2023/08/24	4	127.50	4	128.50	127.50	0	1,742	0.00%
2023/08/23	2	126.50	3	125.67	126.50	-1	1,765	-0.06%
2023/08/22	3	124.83	2	128.00	124.50	1	1,773	0.06%
2023/08/21	2	126.50	2	127.00	126.50	0	1,770	0.00%
2023/08/18	2	127.00	4	129.00	127.00	-2	1,770	-0.11%
2023/08/17	2	130.00	2	126.00	130.00	0	1,775	0.00%
2023/08/16	3	124.83	3	124.67	126.00	0	1,769	0.00%
2023/08/15	1	125.00	1	128.00	125.00	0	1,766	0.00%
2023/08/14	1	126.50	0	0.00	126.00	1	1,761	0.06%
2023/08/11	2	130.50	2	130.50	130.50	0	1,752	0.00%
2023/08/09	1	134.50	0	0.00	133.50	1	1,781	0.06%
2023/08/08	2	136.00	2	136.50	136.00	0	1,795	0.00%
2023/08/07	2	134.50	2	142.50	134.50	0	1,834	0.00%
2023/08/02	3	140.67	2	146.50	140.50	1	1,839	0.05%
2023/08/01	2	146.00	5	147.80	146.00	-3	1,839	-0.16%
2023/07/26	1	153.00	0	0.00	152.00	1	1,808	0.06%
2023/07/25	0	154.04	3	152.00	153.50	-3	1,839	-0.16%
2023/07/24	3	151.50	0	0.00	152.00	3	1,874	0.16%
2023/07/18	1	151.50	0	0.00	153.00	1	2,018	0.05%
2023/07/13	0	0.00	1	154.50	153.00	-1	2,147	-0.05%
2023/07/10	3	151.50	0	0.00	149.50	3	2,195	0.14%
2023/07/07	1	163.00	0	0.00	161.00	1	2,170	0.05%
2023/07/05	0	0.00	2	171.00	174.50	-2	2,139	-0.09%
2023/07/04	1	158.50	0	0.00	159.00	1	2,075	0.05%
2023/06/30	1	158.50	0	0.00	159.50	1	2,123	0.05%
2023/06/28	1	162.50	0	0.00	159.00	1	2,320	0.04%
2023/06/21	0	0.00	1.4	165.97	166.00	-1.4	2,614	-0.05%
2023/06/19	1	165.50	0	0.00	167.00	1	2,786	0.04%
2023/06/16	1.2	171.92	0	0.00	168.00	1.2	2,777	0.04%
2023/06/15	1.1	171.17	0	0.00	172.50	1.1	2,756	0.04%
2023/06/14	0.1	168.00	0	0.00	166.00	0.1	2,730	0.00%
2023/06/13	0	0.00	1	172.50	171.00	-1	2,705	-0.04%
2023/05/31	2	163.75	2	162.00	163.00	0	2,717	0.00%
2023/05/30	2	161.00	2	166.00	161.00	0	2,713	0.00%
2023/05/29	2	165.00	2	157.50	165.00	0	2,693	0.00%
2023/05/26	2	155.50	2	156.50	155.50	0	2,702	0.00%
2023/05/25	2	154.50	2	155.00	154.50	0	2,734	0.00%
2023/05/24	2	153.50	2	153.50	153.50	0	2,775	0.00%
2023/05/23	2	153.50	2	151.50	153.50	0	2,802	0.00%
2023/05/22	2	151.50	2	149.50	151.50	0	2,814	0.00%
2023/05/19	2	149.00	2	149.50	149.00	0	2,830	0.00%
2023/05/18	2	148.00	2	150.00	148.00	0	2,849	0.00%
2023/05/17	2	147.00	2	146.50	147.00	0	2,865	0.00%
2023/05/16	2	146.50	2	145.00	146.50	0	2,876	0.00%
2023/05/15	1	144.00	0	0.00	144.00	1	2,888	0.03%
2023/05/10	1	164.50	0	0.00	161.00	1	3,147	0.03%
2023/05/09	4	166.25	2	173.00	166.00	2	3,169	0.06%
2023/05/08	3	172.83	5	173.50	172.00	-2	3,179	-0.06%
2023/05/05	2	170.50	2	167.00	170.50	0	3,267	0.00%
2023/05/04	3	167.00	3	167.00	166.00	0	3,309	0.00%
2023/05/03	5	169.90	3	170.50	167.50	2	3,323	0.06%
2023/05/02	2	171.00	2	170.00	171.00	0	3,330	0.00%
2023/04/28	2	169.50	2	173.00	169.50	0	3,364	0.00%
2023/04/27	0	0.00	4	171.25	169.50	-4	3,330	-0.12%
2023/04/26	1	160.50	1	160.00	168.50	0	3,288	0.00%
2023/04/25	6	167.83	3	171.00	166.50	3	3,249	0.09%
2023/04/24	1	167.50	1	161.50	167.50	0	3,194	0.00%
2023/04/19	3	175.00	5	178.60	176.00	-2	3,201	-0.06%
2023/04/18	5	175.70	4	178.25	174.00	1	3,144	0.03%
2023/04/17	0	0.00	3	174.00	173.00	-3	3,063	-0.10%
2023/04/14	5	165.90	5	165.40	165.00	0	2,980	0.00%
2023/04/13	4	165.13	1	168.00	164.00	3	2,956	0.10%
2023/04/12	5	168.00	6	168.67	169.50	-1	2,922	-0.03%
2023/04/11	1	167.50	1	167.00	167.00	0	2,858	0.00%
2023/04/10	2	166.50	4	162.75	166.50	-2	2,788	-0.07%
2023/04/07	2	156.00	2	153.00	156.00	0	2,648	0.00%
2023/03/31	4	156.75	2	162.00	157.00	2	2,614	0.08%
2023/03/30	3	162.33	3	166.33	161.50	0	2,550	0.00%
2023/03/29	2	160.50	2	159.50	160.50	0	2,458	0.00%
2023/03/27	0	0.00	1	156.00	155.50	-1	2,194	-0.05%
2023/03/24	2	151.50	2	154.00	151.50	0	2,119	0.00%
2023/03/23	2	153.00	2	154.50	153.00	0	2,104	0.00%
2023/03/22	2	154.50	3	148.00	154.50	-1	2,052	-0.05%
2023/03/21	2	145.00	2	148.00	145.00	0	1,935	0.00%
2023/03/17	2	141.00	2	142.00	141.00	0	1,936	0.00%
2023/03/16	0	0.00	5	141.50	140.00	-5	1,942	-0.26%
2023/03/15	1	139.00	1	140.50	139.00	0	1,960	0.00%
2023/03/14	5	136.50	0	0.00	138.50	5	1,994	0.25%
2023/03/13	1	140.50	0	0.00	142.00	1	2,043	0.05%
2023/03/08	1	146.00	1	147.50	149.00	0	2,342	0.00%
2023/03/03	1	148.00	0	0.00	148.00	1	2,388	0.04%
2023/03/02	2	145.00	2	147.00	145.00	0	2,417	0.00%
2023/03/01	1	146.00	0	0.00	146.00	1	2,413	0.04%
2023/02/24	2	145.00	2	150.00	145.00	0	2,408	0.00%
2023/02/23	2	149.50	2	146.00	149.50	0	2,381	0.00%
2023/02/16	2	151.50	2	150.50	151.00	0	2,356	0.00%
2023/02/15	2	148.50	5	150.60	148.50	-3	2,359	-0.13%
2023/02/14	2	151.50	2	153.50	151.50	0	2,339	0.00%
2023/02/10	1	154.50	2	154.50	155.50	-1	2,348	-0.04%
2023/02/09	3	165.00	1	161.00	160.50	2	2,312	0.09%
2023/02/08	4	154.63	2	156.00	162.00	2	2,136	0.09%
2023/02/06	0	0.00	1	142.50	142.00	-1	1,974	-0.05%
2023/02/03	3	147.17	4	145.38	147.00	-1	1,946	-0.05%
2023/02/02	2	141.50	3	143.50	141.50	-1	1,838	-0.05%
2023/02/01	5	137.30	2	138.50	138.00	3	1,795	0.17%
2023/01/31	2	136.50	2	134.00	136.50	0	1,789	0.00%
2023/01/13	2	124.50	2	127.50	124.50	0	1,746	0.00%
2023/01/12	2	126.50	2	131.00	126.50	0	1,733	0.00%
2023/01/11	2	128.00	2	127.00	128.00	0	1,710	0.00%
2023/01/09	3	127.17	3	124.17	127.50	0	1,693	0.00%
2023/01/05	2	116.50	2	117.50	116.50	0	1,671	0.00%
2023/01/04	2	116.50	2	117.00	116.50	0	1,679	0.00%
2023/01/03	7	115.29	0	0.00	117.00	7	1,696	0.41%
2022/12/29	0	0.00	1	112.50	115.00	-1	1,760	-0.06%
2022/12/23	2	116.00	2	115.25	117.50	0	1,852	0.00%
2022/12/20	1	122.50	1	124.00	118.00	0	1,879	0.00%
2022/12/19	1	125.00	0	0.00	123.50	1	1,878	0.05%
2022/12/12	1	129.50	1	130.50	132.50	0	1,879	0.00%
2022/12/06	2	143.50	0	0.00	139.50	2	1,824	0.11%
2022/12/02	0	0.00	1	144.50	147.00	-1	1,737	-0.06%
2022/12/01	1	138.50	7	138.07	139.50	-6	1,672	-0.36%
2022/11/30	1	133.50	1	130.00	131.00	0	1,551	0.00%
2022/11/24	0	0.00	1	124.50	128.50	-1	1,400	-0.07%
2022/11/21	0	0.00	1	117.00	116.00	-1	1,371	-0.07%
2022/11/15	0	0.00	1	119.50	119.50	-1	1,411	-0.07%
2022/11/11	1	119.00	0	0.00	116.00	1	1,454	0.07%
2022/11/03	0	0.00	3	110.17	112.00	-3	1,667	-0.18%
2022/11/02	0	0.00	3	110.50	109.00	-3	1,666	-0.18%
2022/11/01	0	0.00	2	106.00	106.50	-2	1,656	-0.12%
2022/10/31	2	105.50	2	104.00	105.50	0	1,656	0.00%
2022/10/28	3	103.83	0	0.00	102.00	3	1,662	0.18%
2022/10/27	2	107.50	2	104.00	107.50	0	1,658	0.00%
2022/10/26	2	103.50	2	102.50	103.50	0	1,651	0.00%
2022/10/25	3	102.00	4	105.75	102.00	-1	1,642	-0.06%
2022/10/24	3	105.17	3	107.50	105.00	0	1,639	0.00%
2022/10/21	1	105.50	0	0.00	104.00	1	1,645	0.06%
2022/10/20	1	109.00	0	0.00	108.50	1	1,649	0.06%
2022/10/19	2	107.00	3	108.67	107.00	-1	1,665	-0.06%
2022/10/18	2	108.00	2	111.00	108.00	0	1,664	0.00%
2022/10/14	3	104.67	2	105.00	108.00	1	1,702	0.06%
2022/10/13	2	100.50	2	105.00	100.50	0	1,706	0.00%
2022/10/12	2	105.50	2	103.50	105.00	0	1,696	0.00%
2022/10/11	2	106.00	1	103.50	103.00	1	1,695	0.06%
2022/10/05	2	123.00	2	130.00	123.00	0	1,644	0.00%
2022/10/04	4	126.25	5	121.70	126.50	-1	1,597	-0.06%
2022/10/03	0	0.00	6	110.50	115.50	-6	1,567	-0.38%
2022/09/29	2	104.50	2	105.50	104.50	0	1,586	0.00%
2022/09/27	2	112.00	2	112.00	112.00	0	1,603	0.00%
2022/09/22	0	0.00	2	121.25	121.50	-2	1,625	-0.12%
2022/09/20	2	119.50	2	119.00	119.50	0	1,642	0.00%
2022/09/19	4	114.00	2	116.50	114.00	2	1,613	0.12%
2022/09/16	3	116.00	2	118.00	116.00	1	1,625	0.06%
2022/09/15	3	118.83	2	119.50	118.00	1	1,639	0.06%
2022/09/13	2	120.00	2	121.00	120.00	0	1,674	0.00%
2022/09/12	2	120.00	2	122.50	120.00	0	1,691	0.00%
2022/09/07	1	120.50	0	0.00	122.50	1	1,760	0.06%
2022/09/06	2	126.50	2	131.00	126.50	0	1,743	0.00%
2022/09/05	2	129.00	2	133.50	129.00	0	1,759	0.00%
2022/09/02	2	133.00	2	136.00	133.00	0	1,763	0.00%
2022/09/01	1	135.00	0	0.00	135.00	1	1,763	0.06%
2022/08/29	1	137.00	1	138.50	138.00	0	1,813	0.00%
2022/08/24	0	0.00	1	141.00	141.00	-1	1,877	-0.05%
2022/08/22	1	152.00	1	149.50	147.00	0	1,865	0.00%
2022/08/19	1	148.50	1	144.50	147.00	0	1,821	0.00%
2022/08/16	1	142.50	1	139.00	137.00	0	1,733	0.00%
2022/08/15	1	140.00	11	140.55	141.00	-10	1,721	-0.58%
2022/08/12	20	137.70	8	139.19	138.50	12	1,691	0.71%
2022/08/04	1	116.00	0	0.00	118.50	1	1,668	0.06%
2022/07/27	1	134.00	0	0.00	136.50	1	1,774	0.06%
2022/07/13	8	134.81	0	0.00	133.00	8	1,875	0.43%
2022/07/07	2	134.50	0	0.00	133.50	2	1,972	0.10%
2022/07/01	3	143.83	0	0.00	139.00	3	2,156	0.14%
2022/06/27	5	161.00	2	161.00	161.00	3	2,806	0.11%
2022/06/24	2	156.50	2	156.00	156.50	0	2,810	0.00%
2022/06/23	2	154.00	4	153.75	154.00	-2	2,808	-0.07%
2022/06/22	1	153.50	3	159.83	153.50	-2	2,810	-0.07%
2022/06/21	4	164.25	5	160.70	164.50	-1	2,805	-0.04%
2022/06/20	0	0.00	7	166.79	160.00	-7	2,816	-0.25%
2022/06/16	2	171.50	2	187.50	171.50	0	2,803	0.00%
2022/06/15	0	0.00	1	189.00	184.00	-1	2,817	-0.04%
2022/06/14	2	191.50	2	194.00	191.50	0	2,835	0.00%
2022/06/10	1	201.00	0	0.00	201.00	1	2,885	0.03%
2022/06/08	2	205.50	2	211.50	205.50	0	2,899	0.00%
2022/06/07	3	208.83	2	212.00	209.00	1	2,903	0.03%
2022/06/06	3	207.33	2	216.50	207.00	1	2,876	0.03%
2022/06/01	0	0.00	3	213.17	210.00	-3	2,871	-0.10%
2022/05/31	2	212.00	2	210.00	212.00	0	2,876	0.00%
2022/05/27	2	199.50	2	200.50	199.50	0	2,902	0.00%
2022/05/26	2	194.50	2	202.00	194.50	0	2,914	0.00%
2022/05/25	2	200.50	2	199.00	200.50	0	2,930	0.00%
2022/05/24	2	198.00	2	207.00	198.00	0	2,957	0.00%
2022/05/23	2	206.00	2	214.00	206.00	0	2,961	0.00%
2022/05/20	2	212.00	2	212.50	212.00	0	2,989	0.00%
2022/05/18	2	209.50	2	215.00	209.50	0	3,065	0.00%
2022/05/17	2	211.00	2	204.00	211.00	0	3,130	0.00%
2022/05/16	2	202.50	2	210.50	202.50	0	3,251	0.00%
2022/05/13	2	206.00	2	206.00	206.00	0	3,323	0.00%
2022/05/05	2	207.00	2	207.00	207.00	0	3,659	0.00%
2022/05/04	2	200.00	2	198.50	200.00	0	3,724	0.00%
2022/04/29	2	190.00	3	191.33	190.00	-1	3,833	-0.03%
2022/04/28	2	185.25	1	188.50	183.50	1	3,841	0.03%
2022/04/26	1	196.00	1	200.50	196.00	0	3,831	0.00%
2022/04/15	1	219.00	0	0.00	228.00	1	4,165	0.02%
2022/04/14	2	222.00	2	226.00	222.00	0	4,211	0.00%
2022/04/13	6	224.50	2	229.00	224.50	4	4,303	0.09%
2022/04/12	2	228.00	2	221.50	228.00	0	4,323	0.00%
2022/04/11	0	0.00	1	222.50	221.50	-1	4,344	-0.02%
2022/04/08	2	234.00	2	245.00	234.00	0	4,365	0.00%
2022/04/07	0	0.00	2	242.25	233.50	-2	4,383	-0.05%
2022/04/06	1	250.50	1	249.50	249.00	0	4,481	0.00%
2022/04/01	9	262.33	7	261.93	263.50	2	4,683	0.04%
2022/03/31	40	256.75	41	258.22	256.50	-1	4,641	-0.02%
2022/03/25	2	227.50	2	231.50	227.50	0	4,659	0.00%
2022/03/17	2	218.00	2	213.00	218.50	0	5,070	0.00%
2022/03/16	2	205.50	2	203.00	205.50	0	5,097	0.00%
2022/03/15	3	197.00	3	214.00	197.00	0	5,125	0.00%
2022/03/14	3	214.00	5	215.00	214.00	-2	5,165	-0.04%
2022/03/10	3	220.50	3	221.00	220.50	0	5,391	0.00%
2022/03/08	0	0.00	1	209.50	208.00	-1	5,555	-0.02%
2022/03/01	5	229.00	0	0.00	226.00	5	6,642	0.08%
2022/02/23	1	226.00	0	0.00	226.00	1	6,857	0.01%
2022/02/22	0	0.00	2	222.50	222.00	-2	6,978	-0.03%
2022/02/17	0	0.00	20	251.25	238.50	-20	7,430	-0.27%
2022/02/16	16	249.34	16	251.41	249.50	0	7,569	0.00%
2022/02/15	21	244.98	27	240.46	242.00	-6	7,589	-0.08%
2022/02/11	39	243.88	11	237.41	246.00	28	7,505	0.37%
2022/02/09	1	226.00	0	0.00	228.50	1	7,299	0.01%
2022/02/07	0	0.00	8	236.25	244.50	-8	7,154	-0.11%
2022/01/26	26	232.50	27	238.19	232.50	-1	7,140	-0.01%
2022/01/20	0	250.00	0	0.00	248.00	0	7,168	0.00%
2022/01/17	1	228.50	1	243.00	243.50	0	7,187	0.00%
2022/01/14	1	228.50	0	0.00	232.00	1	7,196	0.01%
2022/01/06	1	254.50	0	0.00	241.00	1	7,317	0.01%
2021/12/30	2	277.25	0	0.00	278.50	2	7,310	0.03%
2021/12/29	1	276.50	4	281.00	285.00	-3	7,225	-0.04%
2021/12/28	6	273.83	5	276.30	278.50	1	7,083	0.01%
2021/12/23	1	264.00	1	270.00	262.00	0	6,584	0.00%
2021/12/22	2	268.00	2	264.50	258.00	0	6,494	0.00%
2021/12/21	1	259.00	1	256.00	257.50	0	6,406	0.00%
2021/12/17	1	272.50	1	263.00	267.50	0	6,339	0.00%
2021/12/16	1	271.50	0	0.00	268.00	1	6,270	0.02%
2021/12/14	1	240.50	1	232.00	230.50	0	5,974	0.00%
2021/12/13	4	243.00	1	246.50	245.50	3	5,916	0.05%
2021/12/07	1	255.00	0	0.00	247.00	1	5,733	0.02%
2021/12/01	4	266.00	4	271.50	268.00	0	5,729	0.00%
2021/11/30	1	269.00	1	276.00	257.50	0	5,710	0.00%
2021/11/29	1	255.50	1	246.00	256.00	0	5,590	0.00%
2021/11/25	2	243.00	2	239.25	242.50	0	5,002	0.00%
2021/11/24	4	234.88	4	222.25	234.00	0	4,767	0.00%
2021/11/23	0	0.00	2	227.50	226.00	-2	4,604	-0.04%
2021/11/22	0	0.00	4	234.13	234.00	-4	4,539	-0.09%
2021/11/19	1	229.00	0	0.00	238.00	1	4,493	0.02%
2021/11/18	2	241.50	0	0.00	238.50	2	4,360	0.05%
2021/11/17	1	214.50	1	235.50	233.50	0	4,163	0.00%
2021/11/16	3	212.17	10	219.00	214.50	-7	3,929	-0.18%
2021/11/15	18	210.17	15	205.33	213.00	3	3,810	0.08%
2021/11/12	10	199.50	0	0.00	194.00	10	3,621	0.28%
2021/11/08	1	176.00	2	177.75	182.50	-1	3,428	-0.03%
2021/11/05	0	0.00	1	178.00	179.00	-1	3,436	-0.03%
2021/11/03	3	182.83	2	183.00	180.00	1	3,440	0.03%
2021/11/02	0	0.00	3	191.00	185.00	-3	3,428	-0.09%
2021/11/01	1	193.00	0	0.00	193.00	1	3,324	0.03%
2021/10/29	2	184.00	1	188.00	182.50	1	3,249	0.03%
2021/10/28	0	0.00	1	183.50	183.50	-1	3,203	-0.03%
2021/10/27	1	182.00	0	0.00	182.00	1	3,207	0.03%
2021/10/26	0	0.00	5	187.00	173.50	-5	3,217	-0.16%
2021/10/25	6	184.58	20	187.90	184.00	-14	3,180	-0.44%
2021/10/22	19	183.18	11	186.55	182.50	8	3,300	0.24%
2021/10/21	10	178.35	15	181.87	183.50	-5	3,368	-0.15%
2021/10/20	28	176.13	11	174.82	179.00	17	3,258	0.52%
2021/10/19	3	163.50	5	165.80	171.50	-2	3,263	-0.06%
2021/10/08	1	169.00	1	171.00	168.50	0	3,332	0.00%
2021/10/07	1	157.00	1	158.00	160.50	0	3,196	0.00%
2021/10/04	0	0.00	1	143.00	146.00	-1	3,412	-0.03%
2021/09/30	0	0.00	0	156.50	157.00	0	3,472	0.00%
2021/09/29	0	161.50	0	0.00	160.50	0	3,633	0.00%
2021/09/28	1	168.97	2	165.50	166.50	-1	3,652	-0.03%
2021/09/27	2	161.50	0	0.00	160.00	2	3,588	0.06%
2021/09/16	0	0.00	1	150.50	148.50	-1	3,742	-0.03%
2021/09/13	1	154.50	0	0.00	150.00	1	4,151	0.02%
2021/09/07	1	150.50	1	145.00	148.50	0	4,472	0.00%
2021/08/30	0	0.00	1	155.00	155.00	-1	4,218	-0.02%
2021/08/26	0	0.00	2	158.25	158.50	-2	4,295	-0.05%
2021/08/25	2	160.25	0	0.00	159.50	2	4,321	0.05%
2021/08/12	0	0.00	1	158.00	162.50	-1	4,433	-0.02%
2021/08/10	1	165.00	0	0.00	166.00	1	4,453	0.02%
2021/08/09	1	174.50	3	172.17	168.00	-2	4,463	-0.04%
2021/08/06	0	0.00	1	179.50	177.00	-1	4,481	-0.02%
2021/07/30	0	0.00	1	182.00	179.00	-1	4,574	-0.02%
2021/07/29	2	182.75	1	176.50	184.50	1	4,540	0.02%
2021/07/28	3	188.17	1	201.00	178.50	2	4,513	0.04%
2021/07/27	3	194.50	3	195.17	193.00	0	4,381	0.00%
2021/07/26	1	178.00	2	181.75	183.50	-1	4,245	-0.02%
2021/07/23	1	174.00	0	0.00	174.50	1	4,182	0.02%
2021/07/22	1	178.50	2	182.25	190.00	-1	4,072	-0.02%
2021/07/14	2	177.50	0	0.00	176.00	2	4,054	0.05%
2021/07/13	3	188.00	3	187.50	181.50	0	3,993	0.00%
2021/07/12	2	178.75	2	178.25	174.50	0	3,843	0.00%
2021/07/09	0	0.00	1	173.00	167.50	-1	3,825	-0.03%
2021/07/07	0	0.00	2	172.25	175.50	-2	3,884	-0.05%
2021/07/06	2	175.75	1	173.50	175.50	1	3,859	0.03%
2021/07/05	2	164.50	1	167.00	164.00	1	3,728	0.03%
2021/07/02	1	162.00	0	0.00	159.00	1	3,826	0.03%
2021/06/30	3	162.83	3	162.33	161.50	0	3,948	0.00%
2021/06/29	0	0.00	1	160.50	158.00	-1	3,962	-0.03%
2021/06/28	1	165.50	2	164.75	161.00	-1	4,011	-0.02%
2021/06/25	11	168.27	11	168.82	169.00	0	4,261	0.00%
2021/06/24	1	165.00	0	0.00	168.00	1	4,637	0.02%
2021/06/23	5	159.50	8	164.38	171.00	-3	4,842	-0.06%
2021/06/22	2	157.00	2	164.25	155.50	0	4,777	0.00%
2021/06/21	32	157.50	29	159.00	157.00	3	4,649	0.06%
2021/06/18	0	0.00	4.1	154.83	158.00	-4.1	4,427	-0.09%
2021/06/11	2	152.99	3	150.50	145.00	-1	4,348	-0.02%
2021/06/10	3	145.50	1	147.50	148.00	2	4,339	0.05%
2021/06/09	1	142.00	0	0.00	141.00	1	4,371	0.02%
2021/06/07	1	139.00	0	0.00	140.50	1	4,735	0.02%
2021/06/04	1	137.50	1	138.00	138.00	0	4,869	0.00%
2021/06/03	0	0.00	1	140.00	143.00	-1	4,885	-0.02%
2021/06/02	1	134.00	1	133.00	134.00	0	4,857	0.00%
2021/06/01	0	0.00	1	139.00	139.00	-1	4,842	-0.02%
2021/05/28	2	137.00	4	140.00	140.50	-2	4,859	-0.04%
2021/05/27	9	138.56	0	0.00	135.50	9	4,883	0.18%
2021/05/26	0	0.00	1	138.00	142.00	-1	4,858	-0.02%
2021/05/25	1	136.50	1	140.00	135.00	0	4,970	0.00%
2021/05/24	1	127.00	0	0.00	132.00	1	5,085	0.02%
2021/05/21	0	0.00	1	128.00	126.50	-1	5,088	-0.02%
2021/05/20	1	124.50	1	125.00	121.00	0	5,099	0.00%
2021/05/19	1	123.50	0	0.00	124.00	1	5,090	0.02%
2021/05/18	1	119.00	0	0.00	126.50	1	5,088	0.02%
2021/05/17	1	113.00	2	114.75	115.50	-1	5,078	-0.02%
2021/05/14	1	124.00	0	0.00	122.50	1	5,043	0.02%
2021/05/13	2	122.75	3	121.83	125.50	-1	5,000	-0.02%
2021/05/12	1	121.00	0	0.00	120.00	1	4,940	0.02%
2021/05/11	2	126.25	4	126.63	124.00	-2	4,870	-0.04%
2021/05/10	1	137.50	0	0.00	134.50	1	4,830	0.02%
2021/05/06	1	134.00	1	132.50	134.00	0	4,796	0.00%
2021/05/04	2	133.25	2	132.50	132.50	0	4,762	0.00%
2021/04/16	1	145.50	0	0.00	144.00	1	4,352	0.02%
2021/04/15	0	0.00	1	145.00	148.00	-1	4,304	-0.02%
2021/04/14	0	0.00	2	133.75	138.00	-2	4,238	-0.05%
2021/04/12	1	143.00	10	146.50	142.50	-9	4,111	-0.22%
2021/04/08	0	0.00	0.1	156.00	150.00	-0.1	4,001	0.00%
2021/04/06	3	157.67	3	153.00	150.50	0	3,767	0.00%
2021/04/01	0.1	148.00	5	150.50	147.00	-4.9	3,651	-0.13%
2021/03/31	10	149.50	5	149.50	149.50	5	3,576	0.14%
2021/03/30	1	142.50	1	146.00	152.00	0	3,469	0.00%
2021/03/29	3	147.83	5	147.60	146.00	-2	3,154	-0.06%
2021/03/26	2	142.25	0	0.00	143.00	2	2,735	0.07%
2021/03/25	1	123.00	0	0.00	130.00	1	2,389	0.04%
2021/03/18	0	0.00	10	114.00	118.00	-10	2,149	-0.47%
2021/03/16	0	0.00	1	118.00	120.00	-1	2,068	-0.05%
2021/03/15	2	119.50	0	0.00	120.00	2	1,969	0.10%
2021/03/12	0	0.00	1	115.50	115.50	-1	1,878	-0.05%
2021/03/11	43	116.10	42	113.00	113.00	1	1,784	0.06%
2021/03/10	0	0.00	14	104.93	106.50	-14	1,502	-0.93%
2021/03/09	4	97.80	0	0.00	97.00	4	1,346	0.30%
2021/03/08	0	0.00	4	99.25	101.00	-4	1,307	-0.31%
2021/03/05	4	96.50	0	0.00	96.50	4	1,285	0.31%
2021/03/02	0	0.00	6	98.38	98.00	-6	1,209	-0.50%
2021/02/26	6	95.03	0	0.00	95.60	6	1,161	0.52%
2021/02/24	0	0.00	1.1	100.08	101.00	-1.1	1,053	-0.10%
2021/02/23	0	0.00	1	93.00	92.20	-1	881	-0.11%
2021/02/22	0	0.00	7	89.80	90.80	-7	848	-0.82%
2021/02/18	1	87.60	0	0.00	86.70	1	794	0.13%
2021/02/17	1	86.20	0	0.00	86.40	1	775	0.13%
2021/01/27	0	0.00	13	82.59	82.70	-13	813	-1.60%
2020/12/17	0	0.00	1	85.90	85.80	-1	786	-0.13%
2020/12/16	1	86.00	1	86.10	85.80	0	796	0.00%
2020/12/14	1	87.80	0	0.00	87.80	1	789	0.13%
2020/11/24	0	0.00	20	87.80	87.70	-20	613	-3.26%
2020/10/21	0	0.00	1	80.40	80.20	-1	763	-0.13%
2020/10/07	0	0.00	3	81.20	81.60	-3	880	-0.34%
2020/10/06	3	80.00	0	0.00	80.00	3	856	0.35%
2020/09/24	0	0.00	1	77.80	77.10	-1	1,048	-0.10%
2020/09/21	1	81.30	1	81.80	80.10	0	1,071	0.00%
2020/09/18	1	80.50	0	0.00	80.80	1	1,076	0.09%
2020/09/17	0	0.00	2	78.90	79.00	-2	1,114	-0.18%
2020/09/15	2	77.50	1	77.70	77.60	1	1,124	0.09%
2020/09/10	1	77.10	0	0.00	77.20	1	1,168	0.09%
2020/08/27	0	0.00	1	81.80	81.20	-1	1,597	-0.06%
2020/08/26	1	81.40	0	0.00	81.00	1	1,611	0.06%
2020/08/12	0	0.00	1	82.90	82.60	-1	1,930	-0.05%
2020/07/30	1	81.90	0	0.00	81.50	1	1,892	0.05%
2020/07/27	0	0.00	5	88.80	88.70	-5	1,841	-0.27%
2020/07/17	1	87.80	1	85.50	85.50	0	1,749	0.00%
2020/07/09	0	0.00	2	91.20	89.80	-2	1,708	-0.12%
2020/07/08	1	88.10	1	87.50	88.10	0	1,656	0.00%
2020/07/06	0	0.00	2	87.00	87.10	-2	1,582	-0.13%
2020/07/02	0	0.00	2	83.95	84.70	-2	1,556	-0.13%
2020/07/01	2	83.50	2	84.05	83.40	0	1,548	0.00%
2020/06/30	2	82.60	2	82.45	83.40	0	1,540	0.00%
2020/06/29	1	82.60	0	0.00	82.00	1	1,545	0.06%
2020/06/24	4	84.40	2	84.50	84.10	2	1,543	0.13%
2020/06/23	1	81.50	0	0.00	81.90	1	1,543	0.06%
2020/06/17	0	0.00	1	81.70	82.20	-1	1,561	-0.06%
2020/06/16	1	79.50	0	0.00	79.80	1	1,558	0.06%
2020/06/12	1	80.10	1	80.60	81.00	0	1,553	0.00%
2020/06/10	5	88.00	2	87.60	84.70	3	1,511	0.20%
2020/06/09	2	86.35	0	0.00	86.10	2	1,443	0.14%
2020/06/08	2	86.30	3	85.30	87.50	-1	1,377	-0.07%
2020/06/05	1	80.10	0	0.00	79.60	1	1,276	0.08%
2020/06/02	3	81.03	0	0.00	79.50	3	1,266	0.24%
2020/06/01	0	0.00	1	79.40	81.00	-1	1,248	-0.08%
2020/05/28	1	78.30	1	80.30	77.60	0	1,208	0.00%
2020/05/27	1	76.30	2	77.95	76.90	-1	1,145	-0.09%
2020/05/26	0	0.00	10	75.00	74.00	-10	1,100	-0.91%
2020/05/25	11	74.91	0	0.00	75.00	11	1,090	1.01%
2020/05/22	1	75.20	1	75.40	74.80	0	1,065	0.00%
2020/05/21	0.4	77.70	0	0.00	77.90	0.4	1,040	0.04%
2020/05/20	1	74.80	1	77.60	78.30	0	946	0.00%
2020/05/15	1	71.00	0	0.00	70.10	1	850	0.12%
2020/05/11	1	71.80	1	71.50	71.30	0	824	0.00%
2020/04/01	0	0.00	3	60.47	60.60	-3	827	-0.36%
2020/03/26	3	57.53	0	0.00	58.40	3	796	0.38%
2020/03/19	0	0.00	10	47.12	47.20	-10	776	-1.29%
2020/03/16	10	59.60	0	0.00	58.10	10	822	1.22%
2020/03/02	0	0.00	1	67.50	68.00	-1	1,262	-0.08%
2020/01/03	0	0.00	8	78.20	77.80	-8	2,392	-0.33%
2019/12/26	0	0.00	6	77.70	77.60	-6	2,374	-0.25%
2019/12/25	0	0.00	2	78.70	78.30	-2	2,364	-0.08%
2019/12/18	8	80.44	0	0.00	80.70	8	2,305	0.35%
2019/12/13	2	79.05	0	0.00	79.70	2	2,291	0.09%
2019/12/06	1	78.50	0	0.00	78.70	1	2,111	0.05%
2019/12/04	1	76.60	0	0.00	79.00	1	2,019	0.05%
2019/12/03	2	75.70	0	0.00	75.90	2	1,964	0.10%
2019/11/29	0	0.00	7	79.90	76.50	-7	1,889	-0.37%
2019/11/28	2	76.00	0	0.00	76.40	2	1,655	0.12%
2019/11/27	0	0.00	3	74.50	74.30	-3	1,658	-0.18%
2019/11/26	2.6	73.90	0	0.00	74.30	2.6	1,648	0.16%
2019/11/18	1	75.10	0	0.00	75.10	1	1,595	0.06%
2019/11/14	0	0.00	5	75.90	78.40	-5	1,526	-0.33%
2019/11/13	6	76.17	2	77.00	76.20	4	1,463	0.27%
2019/11/05	3	78.27	0	0.00	76.50	3	1,254	0.24%
2019/10/30	1	75.50	0	0.00	76.90	1	1,100	0.09%
2019/10/29	1	74.90	1	77.30	75.90	0	1,083	0.00%
2019/10/28	1	72.90	0	0.00	72.90	1	947	0.11%
2019/10/25	2	71.10	0	0.00	69.90	2	895	0.22%
2019/10/21	1	66.80	1	69.50	66.80	0	681	0.00%
2019/10/18	1	68.20	1	69.70	69.00	0	651	0.00%
2019/10/17	2	65.25	0	0.00	68.40	2	549	0.36%
2019/10/16	3	62.33	1	62.20	62.20	2	445	0.45%
2019/10/15	5	61.74	0	0.00	61.50	5	434	1.15%
2019/10/08	0	0.00	1	62.30	61.50	-1	433	-0.23%
2019/10/07	1	61.30	0	0.00	61.60	1	429	0.23%
2019/09/24	0	0.00	1	62.00	61.40	-1	431	-0.23%
2019/09/23	0.5	61.50	0	0.00	61.80	0.5	430	0.11%
2019/09/20	0	0.00	1	62.80	62.50	-1	429	-0.23%
2019/09/19	1	62.20	0	0.00	62.50	1	427	0.23%
2019/09/09	0.2	59.50	0	0.00	59.80	0.2	403	0.06%
2019/08/28	0	0.00	1	58.20	57.90	-1	367	-0.27%
2019/08/22	0	0.00	3	57.50	57.00	-3	356	-0.84%
2019/08/21	3.1	57.00	0	0.00	57.30	3.1	355	0.87%
2019/08/20	0.5	56.70	2	57.10	57.10	-1.5	355	-0.41%
2019/08/19	1.1	56.70	0	0.00	57.00	1.1	353	0.32%
2019/08/15	0.2	54.70	0	0.00	55.00	0.2	350	0.05%
2019/08/12	0	0.00	1	58.00	57.30	-1	342	-0.29%
2019/08/08	1.5	57.40	2	57.25	57.70	-0.5	339	-0.14%
2019/07/30	0	0.00	1	62.30	62.30	-1	297	-0.34%
2019/07/29	0	0.00	1	63.40	62.70	-1	289	-0.35%
2019/07/26	1	62.90	1	63.70	63.20	0	284	0.01%
2019/07/25	1	62.70	0	0.00	63.10	1	280	0.36%
2019/07/22	0.2	60.00	0	0.00	60.30	0.2	258	0.08%
2019/07/18	0	0.00	3	60.20	59.50	-3	253	-1.18%
2019/07/16	3	60.90	0	0.00	60.80	3	254	1.18%
2019/07/05	0	0.00	1	59.50	59.40	-1	256	-0.39%
2019/06/13	0	54.80	0	0.00	55.10	0	305	0.01%
2019/05/24	0	0.00	1	58.40	57.40	-1	364	-0.27%
2019/05/23	0.7	57.80	0	0.00	57.80	0.7	365	0.20%
2019/05/17	0	0.00	1	61.20	59.70	-1	377	-0.27%
2019/05/16	0.5	59.70	0	0.00	60.00	0.5	378	0.13%
2019/05/07	0.1	62.40	0	0.00	62.60	0.1	387	0.03%
2019/05/02	0.2	63.20	0	0.00	63.40	0.2	398	0.06%
2019/03/29	0	0.00	1	65.40	65.30	-1	390	-0.26%
2019/03/27	1	64.80	1.7	65.98	64.80	-0.7	393	-0.18%
2019/03/26	1	66.00	1	67.00	65.70	0	380	0.00%
2019/03/25	1	65.30	0	0.00	65.70	1	376	0.27%
2019/03/22	0	0.00	3	65.40	65.00	-3	374	-0.80%
2019/03/21	2.9	64.50	0	0.00	64.90	2.9	396	0.72%
2019/03/20	0	0.00	1	63.50	64.00	-1	402	-0.25%
2019/03/19	1	62.70	0	0.00	63.00	1	417	0.24%
2019/03/08	0	0.00	1	64.30	63.80	-1	425	-0.23%
2019/03/07	0.2	64.10	0	0.00	64.40	0.2	426	0.06%
2019/02/22	0	0.00	1	64.40	63.60	-1	426	-0.23%
2019/02/21	1	63.90	0	0.00	64.20	1	453	0.22%
2019/02/20	0	63.90	2	64.00	64.10	-2	455	-0.44%
2019/02/19	1.7	63.50	2	64.00	63.80	-0.3	454	-0.07%
2019/02/18	2.4	63.50	0	0.00	63.80	2.4	455	0.53%
2019/02/11	2	63.10	4	63.80	63.80	-2	461	-0.43%
2019/01/30	1.6	63.30	0	0.00	63.70	1.6	468	0.34%
2019/01/29	0	0.00	5	63.80	63.80	-5	478	-1.05%
2019/01/28	4.8	63.60	0	0.00	64.00	4.8	493	0.97%
2019/01/23	0.9	62.10	0	0.00	62.40	0.9	512	0.17%
2019/01/22	0	0.00	1	61.90	61.90	-1	516	-0.19%
2019/01/21	0.3	62.50	2	62.90	62.70	-1.7	517	-0.33%
2019/01/18	2	62.30	0	0.00	62.70	2	523	0.39%
2019/01/17	0	0.00	1	62.20	61.50	-1	531	-0.19%
2019/01/16	1	61.30	0	0.00	61.60	1	535	0.18%
2019/01/11	0	0.00	2	61.50	61.60	-2	554	-0.36%
2019/01/10	1.8	61.10	0	0.00	61.50	1.8	555	0.32%
2019/01/07	0	0.00	1	60.50	61.60	-1	567	-0.18%
2019/01/04	1.4	59.90	1	60.00	59.90	0.4	578	0.07%
2018/12/19	0	0.00	2	65.50	64.60	-2	701	-0.28%
2018/12/17	0	0.00	2	66.20	65.60	-2	719	-0.28%
2018/12/14	3.9	65.89	1	69.30	65.40	2.9	735	0.39%
2018/12/11	2	63.20	0	0.00	63.60	2	761	0.26%
2018/12/07	0.2	63.80	0	0.00	64.00	0.2	803	0.03%
2018/12/05	0	0.00	1	65.60	65.60	-1	918	-0.11%
2018/12/04	1	66.60	0	0.00	66.90	1	1,041	0.10%
2018/12/03	0	0.00	2	65.80	66.10	-2	1,084	-0.18%
2018/11/30	1	64.00	0	0.00	64.30	1	1,096	0.09%
2018/11/28	0	0.00	1	63.80	63.70	-1	1,113	-0.09%
2018/11/26	0	0.00	1	61.70	62.30	-1	1,099	-0.09%
2018/11/23	1.4	61.20	0	0.00	61.50	1.4	1,120	0.13%
2018/11/20	0	0.00	1	62.60	62.00	-1	1,131	-0.09%
2018/11/19	0	0.00	2	58.80	59.80	-2	1,129	-0.18%
2018/11/16	1.8	58.30	0	0.00	58.50	1.8	1,142	0.15%
2018/11/13	0	0.00	1	57.60	57.60	-1	1,220	-0.08%
2018/11/12	1	59.10	1	61.50	57.70	0	1,226	0.00%
2018/11/09	1	58.50	0	0.00	58.90	1	1,228	0.08%
2018/11/07	0	0.00	1	57.40	57.90	-1	1,257	-0.08%
2018/10/30	0	0.00	1	50.90	50.50	-1	1,319	-0.08%
2018/10/29	1.3	50.40	1	50.50	50.90	0.3	1,340	0.02%
2018/10/26	0.7	49.80	2	49.90	50.40	-1.3	1,363	-0.10%
2018/10/25	2.2	48.80	2	49.00	49.00	0.2	1,379	0.02%
2018/10/24	5.8	53.68	0	0.00	53.20	5.8	1,379	0.42%
2018/10/19	1	55.40	4	55.05	55.10	-3	1,425	-0.21%
2018/10/18	3	57.30	0	0.00	57.30	3	1,433	0.21%
2018/10/17	1	57.80	0	0.00	57.40	1	1,495	0.07%
2018/10/16	0	0.00	3	57.00	57.00	-3	1,514	-0.20%
2018/10/15	3.3	56.50	0	0.00	56.50	3.3	1,538	0.22%
2018/10/08	0	0.00	4	61.18	61.40	-4	1,634	-0.24%
2018/10/05	5	60.54	0	0.00	60.00	5	1,691	0.30%
2018/10/04	2	67.10	0	0.00	66.20	2	1,757	0.11%
2018/10/02	0.1	72.30	0	0.00	72.30	0.1	1,903	0.01%
2018/10/01	1	72.50	0	0.00	72.30	1	1,945	0.05%
2018/09/19	11	54.15	0	0.00	53.60	11	1,997	0.55%
2018/09/18	30	54.63	0	0.00	53.90	30	2,104	1.43%
2018/09/17	20	55.10	0	0.00	55.30	20	2,204	0.91%
2018/09/13	20	55.15	1	55.70	54.50	19	2,364	0.80%
2018/09/12	1.4	54.70	0	0.00	55.00	1.4	2,630	0.05%
2018/09/05	1	56.10	0	0.00	56.10	1	3,214	0.03%
2018/09/03	1	58.20	3	60.47	57.30	-2	3,740	-0.05%
2018/08/31	2	59.00	22	58.49	60.40	-20	3,722	-0.54%
2018/08/30	0	0.00	31	57.04	57.80	-31	3,664	-0.85%
2018/08/29	0	0.00	1	56.50	56.20	-1	3,679	-0.03%
2018/08/23	10	54.40	0	0.00	54.50	10	4,120	0.24%
2018/08/22	2	55.50	1	56.00	54.60	1	4,633	0.02%
2018/08/21	1.1	54.60	0	0.00	55.00	1.1	4,757	0.02%
2018/08/20	10	54.40	0	0.00	54.00	10	4,886	0.20%
2018/08/17	0	0.00	1	55.90	55.00	-1	4,923	-0.02%
2018/08/15	0.2	54.60	0	0.00	54.90	0.2	4,970	0.00%
2018/08/14	0.6	54.50	1	53.50	54.70	-0.4	4,972	-0.01%
2018/08/13	0.2	52.90	0	0.00	52.90	0.2	4,994	0.00%
2018/08/02	0	0.00	2	54.60	54.10	-2	4,993	-0.04%
2018/08/01	1	56.20	1	56.00	56.00	0	4,980	0.00%
2018/07/31	21.5	57.20	0	0.00	58.30	21.5	4,973	0.43%
2018/07/30	1	56.40	0	0.00	56.50	1	4,946	0.02%
2018/07/26	0.3	58.10	1	58.40	58.30	-0.7	4,926	-0.01%
2018/07/25	7.7	58.53	7	58.00	58.00	0.7	4,905	0.01%
2018/07/24	8	57.90	10	57.33	57.90	-2	4,890	-0.04%
2018/07/23	8	56.30	8	56.46	56.30	0	4,879	0.00%
2018/07/20	8	56.20	9	56.34	56.20	-1	4,904	-0.02%
2018/07/19	9	56.26	8	56.60	56.30	1	4,897	0.02%
2018/07/18	8	56.59	7	58.10	56.50	1	4,900	0.02%
2018/07/17	8	57.89	7	58.10	57.90	1	4,897	0.02%
2018/07/16	8	58.24	11	58.24	58.10	-3	4,892	-0.06%
2018/07/13	9	57.90	7	58.47	57.90	2	4,869	0.04%
2018/07/12	9	58.22	8	56.90	58.40	1	4,860	0.02%
2018/07/10	5	57.70	6	56.52	57.60	-1	4,853	-0.02%
2018/07/09	9	55.92	11	56.80	55.90	-2	4,851	-0.04%
2018/07/06	8.5	56.08	9	53.89	56.20	-0.5	4,852	-0.01%
2018/07/05	11	54.44	10	54.90	53.50	1	4,826	0.02%
2018/07/04	10	56.03	7	59.16	56.20	3	4,802	0.06%
2018/07/03	8	59.35	10	59.95	59.00	-2	4,750	-0.04%
2018/07/02	6	59.02	5	59.20	59.00	1	4,663	0.02%
2018/06/29	1	59.30	1	59.80	58.80	0	4,682	0.00%
2018/06/28	4	59.60	0	0.00	58.30	4	4,687	0.09%
2018/06/27	2	60.70	2	62.40	59.40	0	4,809	0.00%
2018/06/26	2	59.35	5	60.26	61.50	-3	4,766	-0.06%
2018/06/25	0	0.00	1	59.00	59.20	-1	4,773	-0.02%
2018/06/22	7	60.03	20	60.34	59.00	-13	4,754	-0.27%
2018/06/21	19	62.50	3	61.97	63.00	16	4,657	0.34%
2018/06/20	11	56.73	10	58.80	59.40	1	4,408	0.02%
2018/06/19	10	57.40	1	57.40	57.40	9	4,246	0.21%
2018/06/15	1	61.00	0	0.00	59.90	1	4,207	0.02%
2018/06/14	2.4	60.86	2	60.90	60.40	0.4	4,125	0.01%
2018/06/13	1	61.00	4	59.90	58.00	-3	3,945	-0.08%
2018/06/12	4	61.55	14	60.56	60.60	-10	3,782	-0.26%
2018/06/11	0	0.00	4	55.93	58.00	-4	3,466	-0.12%
2018/06/08	0	0.00	3	55.13	54.00	-3	3,272	-0.09%
2018/06/07	4	54.35	20	52.90	52.90	-16	3,245	-0.49%
2018/06/06	0	0.00	1	53.90	54.10	-1	3,199	-0.03%
2018/06/05	3	52.67	2	53.00	52.10	1	3,178	0.03%
2018/06/04	0	0.00	2	54.50	53.60	-2	3,204	-0.06%
2018/06/01	1	54.10	0	0.00	52.90	1	3,206	0.03%
2018/05/31	0	0.00	5	56.16	53.50	-5	3,126	-0.16%
2018/05/30	134	57.32	108	58.80	57.20	26	2,902	0.90%	大買/大賣/
2018/05/29	0	0.00	2.3	54.83	56.60	-2.3	2,395	-0.10%
2018/05/28	2	50.70	2	51.10	51.50	0	2,265	0.00%
2018/05/25	0	0.00	10	49.30	48.45	-10	2,152	-0.46%
2018/05/24	10	49.13	11	48.30	49.15	-1	2,134	-0.05%
2018/05/21	11	47.82	0	0.00	47.65	11	2,125	0.52%
2018/05/17	5	47.58	2	47.28	47.20	3	2,131	0.14%
2018/05/15	0	0.00	11	47.13	46.90	-11	2,184	-0.50%
2018/05/14	10.5	45.70	10	46.00	46.35	0.5	2,263	0.02%
2018/05/11	1	45.95	0	0.00	45.40	1	2,310	0.04%
2018/05/10	10	46.58	0	0.00	46.35	10	2,346	0.43%
2018/04/27	0	0.00	1	44.50	44.65	-1	3,058	-0.03%
2018/04/26	5	44.72	14	45.64	43.20	-9	3,057	-0.29%
2018/04/25	10	45.63	3	45.05	45.70	7	3,035	0.23%
2018/04/24	0	0.00	10	46.31	45.40	-10	3,045	-0.33%
2018/04/23	0	0.00	1	47.20	46.55	-1	3,036	-0.03%
2018/04/20	1.2	46.90	0	0.00	47.15	1.2	3,030	0.04%
2018/04/19	20	47.35	10	47.28	47.90	10	3,022	0.33%
2018/04/16	0	0.00	1	48.15	47.65	-1	2,961	-0.03%
2018/04/13	0.3	47.35	0	0.00	47.55	0.3	2,945	0.01%
2018/04/12	0	0.00	1	46.80	46.70	-1	2,950	-0.03%
2018/04/10	1.2	46.00	2	46.55	46.30	-0.8	3,086	-0.03%
2018/04/02	3	48.62	0	0.00	47.60	3	3,045	0.10%
2018/03/30	3	51.27	4	51.55	50.50	-1	2,963	-0.03%
2018/03/29	1	48.60	1	48.55	49.45	0	2,823	0.00%
2018/03/28	19.8	48.84	12	48.01	48.00	7.8	2,781	0.28%
2018/03/26	0.4	46.30	0	0.00	46.50	0.4	2,638	0.01%
2018/03/22	0	0.00	1	47.00	46.15	-1	2,622	-0.04%
2018/03/21	0.9	46.70	1	47.35	47.00	-0.1	2,611	-0.01%
2018/03/20	0	0.00	1	46.80	46.80	-1	2,620	-0.04%
2018/03/19	1	46.85	2	47.18	47.10	-1	2,629	-0.04%
2018/03/14	1	47.50	0	0.00	47.15	1	2,681	0.04%
2018/03/13	15	47.57	10	47.45	48.20	5	2,691	0.19%
2018/03/08	1	46.60	0	0.00	46.50	1	2,639	0.04%
2018/03/07	1	46.40	1	46.90	45.85	0	2,573	0.00%
2018/03/02	0.2	43.80	0	0.00	44.00	0.2	2,548	0.01%
2018/02/27	1	44.00	0	0.00	43.85	1	2,588	0.04%
2018/02/02	0	0.00	5	51.80	50.80	-5	2,788	-0.18%
2018/02/01	11	52.07	6	50.70	51.40	5	2,790	0.18%
2018/01/31	0	0.00	1	50.40	50.40	-1	2,691	-0.04%
2018/01/30	2	50.95	10	50.20	51.10	-8	2,649	-0.30%
2018/01/29	10	49.70	1	47.80	49.60	9	2,409	0.37%
2018/01/26	0.9	46.30	0	0.00	46.50	0.9	2,363	0.04%
2018/01/25	0	0.00	1	46.75	46.35	-1	2,510	-0.04%
2018/01/22	0.4	45.75	0	0.00	45.95	0.4	2,986	0.01%
2018/01/18	0	0.00	1	46.90	46.55	-1	3,359	-0.03%
2018/01/05	0	0.00	3	50.10	48.70	-3	4,087	-0.07%
2018/01/04	3	49.05	1	48.75	49.25	2	3,981	0.05%