亞德客-KY (1590)-臺銀證券券商分點個股進出

台股 » 個股 » 亞德客-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞德客-KY

(1590)

可現股當沖

股價
1020
漲跌
▲10
漲幅
+0.99%
成交量
766張
產業
上市電機機械類股
365人加入追蹤

立即追蹤
本地時間:14:30

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

亞德客-KY (1590)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	0	1025.00	1	1025.00	1020.00	-1	583	-0.17%
2024/05/30	4	1012.50	0	0.00	1010.00	4	594	0.67%
2024/05/29	3	1069.99	0	0.00	1030.00	3	592	0.51%
2024/05/28	0	1105.00	0	0.00	1085.00	0	602	0.00%
2024/05/27	0	1095.00	0	0.00	1120.00	0	618	0.00%
2024/05/24	3	1105.00	0	0.00	1105.00	3	614	0.49%
2024/05/23	3	1125.00	0	0.00	1120.00	3	617	0.49%
2024/05/22	0	1130.00	0	0.00	1135.00	0	622	0.00%
2024/05/21	0	1140.00	0	0.00	1135.00	0	626	0.00%
2024/05/20	0	1195.00	0	1220.00	1205.00	0	629	0.00%
2024/05/17	0	1180.00	1	1170.06	1185.00	-1	639	-0.16%
2024/05/16	1	1155.02	0	0.00	1160.00	1	639	0.16%
2024/05/15	0	1187.50	0.1	1175.49	1180.00	0	640	-0.01%
2024/05/14	0	1170.00	0	0.00	1175.00	0	652	0.00%
2024/05/13	0	1170.00	0	0.00	1175.00	0	664	0.00%
2024/05/10	0	1145.00	0	0.00	1165.00	0	669	0.00%
2024/05/09	0	1135.48	2	1145.02	1145.00	-2	709	-0.28%
2024/05/08	2	1085.06	0	0.00	1105.00	2	711	0.28%
2024/05/07	0	1090.00	0	0.00	1100.00	0	728	0.00%
2024/05/06	0	1085.00	0	0.00	1090.00	0	725	0.00%
2024/05/03	0	1125.00	0	0.00	1095.00	0	723	0.00%
2024/05/02	0	1115.00	0	0.00	1115.00	0	718	0.00%
2024/04/30	0	1185.00	0.1	1165.00	1160.00	-0.1	712	-0.01%
2024/04/29	0	1140.00	0	1140.00	1145.00	0	708	0.00%
2024/04/26	0	1140.00	0	0.00	1140.00	0	706	0.00%
2024/04/25	0	1110.00	0	0.00	1105.00	0	712	0.00%
2024/04/24	0	1115.00	0	1120.00	1135.00	0	716	0.00%
2024/04/23	0	1085.00	0	0.00	1080.00	0	722	0.00%
2024/04/22	0	1060.00	0	0.00	1080.00	0	726	0.00%
2024/04/19	0	1055.00	0	0.00	1055.00	0	720	0.00%
2024/04/17	0	1085.00	0	0.00	1115.00	0	709	0.00%
2024/04/15	0	1125.00	0	0.00	1125.00	0	692	0.00%
2024/04/12	0	1140.00	62	1156.45	1150.00	-62	689	-8.99%
2024/04/11	0	1155.00	0	0.00	1155.00	0	689	0.00%
2024/04/10	0	1180.00	0	0.00	1175.00	0	690	0.00%
2024/04/09	0	1135.00	0	1140.00	1160.00	0	680	0.00%
2024/04/08	0	1105.00	0	0.00	1125.00	0	669	0.00%
2024/04/03	0	1105.00	0	0.00	1130.00	0	655	0.00%
2024/04/02	0	1135.00	15	1121.67	1125.00	-15	651	-2.30%
2024/04/01	0	1135.00	0	1140.00	1150.00	0	644	0.00%
2024/03/29	0	1130.00	2	1125.00	1120.00	-2	637	-0.31%
2024/03/28	2	1127.50	0	0.00	1110.00	2	635	0.32%
2024/03/27	0	1135.00	6.1	1132.41	1120.00	-6.1	630	-0.96%
2024/03/26	0	1110.00	0.1	1115.00	1110.00	0	625	0.00%
2024/03/25	0.1	1115.71	6	1127.50	1115.00	-5.9	624	-0.95%
2024/03/22	0	1065.00	0	1085.00	1090.00	0	621	0.00%
2024/03/21	0	1065.00	0	0.00	1070.00	0	627	0.00%
2024/03/20	0	1070.00	0	0.00	1070.00	0	655	0.00%
2024/03/19	0	1065.00	0	0.00	1050.00	0	659	0.00%
2024/03/18	0.1	1075.00	0	1075.00	1070.00	0	659	0.01%
2024/03/15	0	0.00	0.1	1060.00	1070.00	-0.1	663	-0.02%
2024/03/13	0	1065.91	0	0.00	1055.00	0	659	0.00%
2024/03/12	0	1075.00	0	0.00	1055.00	0	662	0.00%
2024/03/11	3	1050.00	0	0.00	1065.00	3	662	0.45%
2024/03/08	3.1	1079.84	0	1070.00	1065.00	3	667	0.46%
2024/03/07	3	1110.00	0	0.00	1105.00	3	657	0.46%
2024/03/06	3	1140.00	0	1110.00	1120.00	3	658	0.45%
2024/03/05	0.1	1117.07	30	1122.01	1115.00	-30	662	-4.52%
2024/03/04	0	1156.11	0	1175.00	1160.00	0	647	0.00%
2024/03/01	1	1170.02	1	1199.99	1200.00	0	642	0.00%
2024/02/29	0	1145.00	0.1	1137.00	1210.00	0	617	-0.01%
2024/02/27	0	1090.24	0	1099.59	1100.00	0	602	0.00%
2024/02/26	0	1085.00	0	0.00	1085.00	0	598	0.00%
2024/02/23	0	1060.00	1	1069.78	1060.00	-1	596	-0.18%
2024/02/22	0	1085.00	0	0.00	1085.00	0	591	0.00%
2024/02/21	0	0.00	0.1	1085.00	1085.00	-0.1	588	-0.02%
2024/02/20	1	1100.00	0.4	1098.53	1095.00	0.6	580	0.10%
2024/02/19	0	1050.00	0	1065.00	1075.00	0	562	0.00%
2024/02/15	0	979.00	0	0.00	998.00	0	549	0.00%
2024/02/02	0.1	1019.90	0	0.00	1005.00	0.1	524	0.01%
2024/02/01	0	1000.00	13	990.78	1005.00	-13	517	-2.51%
2024/01/31	4	953.01	0	0.00	940.00	4	476	0.84%
2024/01/30	4	964.00	0	0.00	965.00	4	468	0.85%
2024/01/29	0	0.00	11	980.91	983.00	-11	457	-2.40%
2024/01/26	1	948.04	0	0.00	958.00	1	456	0.22%
2024/01/25	0	984.83	0	0.00	974.00	0	461	0.00%
2024/01/24	0	988.00	0	981.00	983.00	0	474	0.00%
2024/01/23	0	972.00	0	0.00	970.00	0	486	0.00%
2024/01/22	77	974.17	0	0.00	967.00	77	491	15.66%
2024/01/19	0	972.00	0	0.00	970.00	0	497	0.00%
2024/01/18	0	965.00	0	0.00	950.00	0	505	0.00%
2024/01/17	0	951.00	0	0.00	945.00	0	504	0.00%
2024/01/16	0	946.00	0	0.00	946.00	0	501	0.00%
2024/01/12	0	966.00	0	0.00	960.00	0	501	0.00%
2024/01/11	0	957.00	0	0.00	958.00	0	510	0.00%
2024/01/10	0	962.00	0	0.00	966.00	0	523	0.00%
2024/01/09	0	957.00	0	0.00	960.00	0	526	0.00%
2024/01/08	0	955.82	0	0.00	951.00	0	533	0.00%
2024/01/05	0	943.00	0	0.00	932.00	0	549	0.00%
2024/01/04	0	948.64	0	0.00	946.00	0	551	0.00%
2024/01/03	3	965.02	0	0.00	964.00	3	555	0.55%
2024/01/02	0	999.47	0	0.00	1000.00	0	552	0.01%
2023/12/26	0	1020.00	0	0.00	1020.00	0	565	0.00%
2023/12/25	10	1030.00	0	0.00	1035.00	10	566	1.77%
2023/12/22	0	1020.00	1	1024.97	1025.00	-1	574	-0.17%
2023/12/21	0	1015.00	0	0.00	1005.00	0	574	0.00%
2023/12/20	0	1000.00	0	0.00	1010.00	0	577	0.00%
2023/12/19	0	992.80	0	0.00	988.00	0	580	0.01%
2023/12/18	0.1	989.71	0	0.00	989.00	0.1	589	0.02%
2023/12/15	0	1001.79	0	0.00	1000.00	0	581	0.00%
2023/12/14	0	999.09	0	0.00	1000.00	0	555	0.01%
2023/12/13	0	1005.76	0	0.00	1000.00	0	545	0.01%
2023/12/12	0	1017.50	0	0.00	1005.00	0	547	0.00%
2023/12/11	0	1030.00	0	0.00	1030.00	0	544	0.00%
2023/12/06	3	1005.00	0	0.00	1010.00	3	535	0.56%
2023/12/05	3.3	1009.23	0	0.00	998.00	3.3	530	0.61%
2023/12/04	3	1045.00	2	1037.50	1025.00	1	519	0.19%
2023/12/01	76	1031.32	0	0.00	1035.00	76	517	14.69%
2023/11/30	0	0.00	9	1100.00	1085.00	-9	509	-1.76%
2023/11/27	3	1055.00	0	0.00	1050.00	3	496	0.60%
2023/11/24	3	1078.33	0	0.00	1085.00	3	498	0.60%
2023/11/15	3	1100.00	0	0.00	1085.00	3	488	0.61%
2023/11/14	0	0.00	3	1105.00	1100.00	-3	486	-0.62%
2023/11/13	0	0.00	3	1120.00	1105.00	-3	497	-0.60%
2023/11/10	3	1070.00	0	0.00	1075.00	3	505	0.59%
2023/11/08	3	1115.00	0	0.00	1100.00	3	523	0.57%
2023/11/06	0	0.00	3	1090.00	1095.00	-3	532	-0.56%
2023/11/02	9	1025.56	1	1020.00	1020.00	8	532	1.50%
2023/11/01	1	1015.00	1	1020.00	1020.00	0	533	0.00%
2023/10/26	1	1070.00	1	1085.00	1085.00	0	545	0.00%
2023/10/19	1	1085.00	1	1055.00	1055.00	0	557	0.00%
2023/10/18	0	0.00	1.1	1099.76	1105.00	-1.1	551	-0.19%
2023/10/17	0	1065.00	0	1055.00	1050.00	0	542	0.00%
2023/10/16	2.1	1065.12	2	1075.00	1070.00	0.1	543	0.01%
2023/10/13	2	1065.00	2	1075.00	1075.00	0	553	0.00%
2023/10/12	0	1005.00	0	1010.00	1025.00	0	554	0.00%
2023/10/11	0	1000.00	10	1002.50	1010.00	-10	550	-1.82%
2023/10/06	2	984.00	0	989.00	978.00	2	547	0.36%
2023/10/05	4	992.00	0	0.00	987.00	4	546	0.73%
2023/10/04	4	990.00	0	0.00	1000.00	4	545	0.73%
2023/10/03	4	990.00	4	997.00	998.00	0	544	0.00%
2023/10/02	2	998.00	2	1012.50	1005.00	0	549	0.00%
2023/09/28	0	974.00	0	0.00	979.00	0	549	0.00%
2023/09/27	2	961.02	7	993.43	991.00	-5	550	-0.91%
2023/09/25	0	979.00	0	981.00	981.00	0	544	0.00%
2023/09/22	0	960.17	0	980.00	983.00	0	544	0.00%
2023/09/21	25	995.32	9	1002.78	990.00	16	545	2.93%
2023/09/20	0	980.00	0.1	979.00	981.00	-0.1	534	-0.01%
2023/09/19	0	966.20	0	0.00	974.00	0	535	0.00%
2023/09/18	0	960.00	0	0.00	960.00	0	533	0.00%
2023/09/15	0	952.00	0	0.00	958.00	0	538	0.00%
2023/09/14	0	960.00	0	968.71	964.00	0	538	0.00%
2023/09/13	0	953.00	0	0.00	956.00	0	542	0.00%
2023/09/12	0	0.00	0.1	921.00	922.00	-0.1	554	-0.02%
2023/09/11	0.1	916.00	0	0.00	911.00	0.1	560	0.02%
2023/09/07	0	928.00	0	0.00	920.00	0	582	0.00%
2023/09/06	0	948.00	0	0.00	943.00	0	587	0.00%
2023/09/05	1	955.00	1	951.03	951.00	0	597	0.00%
2023/09/04	0	947.00	0	0.00	954.00	0	600	0.00%
2023/09/01	0	913.00	0	0.00	903.00	0	597	0.00%
2023/08/31	0	911.00	0	0.00	920.00	0	605	0.00%
2023/08/30	0	914.00	0	0.00	913.00	0	608	0.00%
2023/08/29	0	884.00	0	0.00	889.00	0	611	0.00%
2023/08/28	0	875.00	0	0.00	877.00	0	628	0.00%
2023/08/25	0	865.00	0	0.00	860.00	0	650	0.00%
2023/08/24	0	878.00	0	885.00	884.00	0	653	0.00%
2023/08/23	0	880.00	0	0.00	885.00	0	655	0.00%
2023/08/22	0	874.00	0	0.00	873.00	0	659	0.00%
2023/08/18	0	0.00	0	906.00	897.00	0	665	0.00%
2023/08/17	0	0.00	0.1	889.00	903.00	-0.1	666	-0.02%
2023/08/15	0	900.00	0	0.00	887.00	0	647	0.00%
2023/08/14	2	910.00	0	0.00	921.00	2	638	0.31%
2023/08/10	2	944.00	0	0.00	949.00	2	633	0.32%
2023/08/07	3	959.62	0	0.00	951.00	3	634	0.48%
2023/08/04	3	968.67	0	0.00	983.00	3	631	0.48%
2023/08/02	4	978.50	0	0.00	977.00	4	626	0.64%
2023/08/01	0	967.00	3	975.00	963.00	-3	620	-0.48%
2023/07/31	3	929.01	0	0.00	932.00	3	617	0.49%
2023/07/28	0	946.00	0	0.00	932.00	0	595	0.00%
2023/07/27	0	973.00	0	0.00	952.00	0	583	0.00%
2023/07/26	0	985.00	0	0.00	978.00	0	593	0.00%
2023/07/24	0	968.00	0	0.00	958.00	0	631	0.00%
2023/07/21	0	972.00	0	0.00	960.00	0	650	0.00%
2023/07/20	0	966.00	0	0.00	965.00	0	656	0.00%
2023/07/19	0	960.00	0	0.00	961.00	0	653	0.00%
2023/07/18	0	956.00	0.2	953.85	951.00	-0.2	657	-0.02%
2023/07/17	100.2	983.64	0	0.00	966.00	100.2	653	15.34%
2023/07/14	0	993.00	0	0.00	985.00	0	637	0.00%
2023/07/13	0	997.00	0	0.00	980.00	0	638	0.00%
2023/07/12	0	994.55	0	0.00	1000.00	0	634	0.00%
2023/07/11	0.1	1000.00	0	0.00	1000.00	0.1	640	0.01%
2023/07/07	0	993.00	0	0.00	977.00	0	654	0.00%
2023/07/06	0	1025.00	0	0.00	1010.00	0	650	0.00%
2023/07/05	0	1020.00	0	1030.00	1025.00	0	651	0.00%
2023/07/04	25	1027.80	0	1020.00	1015.00	25	654	3.82%
2023/06/29	0	1040.00	0.2	1046.36	1015.00	-0.2	671	-0.03%
2023/06/28	0	1020.00	0	0.00	1005.00	0	677	0.00%
2023/06/27	0	1010.00	0	0.00	1010.00	0	680	0.00%
2023/06/26	0	1030.00	0	0.00	1030.00	0	682	0.00%
2023/06/20	0	1025.00	0.2	1025.00	1025.00	-0.1	685	-0.02%
2023/06/19	0	1040.00	0	0.00	1030.00	0	681	0.00%
2023/06/16	0	1040.00	0	0.00	1030.00	0	682	0.00%
2023/06/15	0	1050.00	0.1	1055.00	1065.00	-0.1	677	-0.01%
2023/06/14	0	1050.00	1	1039.98	1050.00	-1	679	-0.15%
2023/06/13	0	1030.00	0.1	1020.00	1025.00	-0.1	679	-0.01%
2023/06/12	0.1	1015.00	2	1017.50	1020.00	-1.9	673	-0.28%
2023/06/09	2.1	1000.00	2	1010.00	1000.00	0.1	673	0.01%
2023/06/08	2	1002.50	2	1020.00	1000.00	0	664	0.00%
2023/06/07	2.1	1007.55	2.1	1010.00	1005.00	0	666	0.00%
2023/06/06	0	1015.00	0	0.00	1015.00	0	667	0.00%
2023/06/05	1.1	1024.76	1.3	1015.98	1035.00	-0.3	665	-0.04%
2023/06/02	0	0.00	3	992.00	1000.00	-3	666	-0.45%
2023/06/01	2.1	971.71	2	970.50	981.00	0.1	665	0.02%
2023/05/31	2.3	1022.32	0	0.00	992.00	2.3	650	0.35%
2023/05/30	1	1030.00	0	0.00	1030.00	1	631	0.16%
2023/05/29	2	1057.50	0	0.00	1040.00	2	640	0.31%
2023/05/26	0	0.00	0	1040.00	1025.00	0	646	0.00%
2023/05/25	1	1034.98	0	0.00	1035.00	1	646	0.15%
2023/05/23	0	1065.00	0	0.00	1060.00	0	645	0.00%
2023/05/22	0	1065.00	0	0.00	1075.00	0	656	0.00%
2023/05/19	0	0.00	1	1075.00	1080.00	-1	658	-0.15%
2023/05/17	1	1070.00	0	0.00	1065.00	1	664	0.15%
2023/05/16	0	0.00	1.1	1050.96	1060.00	-1.1	668	-0.16%
2023/05/15	1	1010.00	1	1025.00	1010.00	0	666	0.00%
2023/05/12	1	1005.00	1	1010.00	1010.00	0	672	0.00%
2023/05/11	1	1005.00	1	1010.00	1005.00	0	694	0.00%
2023/05/10	1.2	1011.67	1	1035.00	1015.00	0.2	693	0.03%
2023/05/08	1	1045.00	0	1075.00	1050.00	1	697	0.14%
2023/05/05	0.2	1050.15	0	0.00	1070.00	0.2	700	0.03%
2023/05/04	0.1	1060.28	0	0.00	1065.00	0.1	708	0.01%
2023/05/03	1	1055.00	1	1085.00	1065.00	0	717	0.00%
2023/05/02	1	1094.98	1	1114.99	1080.00	0	723	0.00%
2023/04/28	1	1104.99	0	0.00	1110.00	1	733	0.14%
2023/04/27	0	0.00	1.1	1095.19	1100.00	-1.1	728	-0.15%
2023/04/26	1.1	1025.23	0	0.00	1030.00	1.1	698	0.15%
2023/04/25	1.3	1089.99	17	1080.29	1080.00	-15.7	690	-2.27%
2023/04/24	0	1115.00	1	1120.00	1120.00	-1	697	-0.14%
2023/04/21	1	1105.00	1.1	1114.36	1115.00	-0.1	697	-0.02%
2023/04/20	1.2	1125.00	15	1118.67	1120.00	-13.9	691	-2.00%
2023/04/19	1.1	1155.23	2.2	1170.01	1160.00	-1.1	697	-0.15%
2023/04/18	1.1	1164.50	0	0.00	1165.00	1.1	708	0.15%
2023/04/17	1.2	1165.98	1	1175.00	1175.00	0.2	712	0.03%
2023/04/14	0	0.00	0	1200.00	1190.00	0	717	-0.01%
2023/04/13	1.2	1183.96	6	1182.50	1180.00	-4.8	716	-0.67%
2023/04/12	0	0.00	0	1222.69	1240.00	0	705	0.00%
2023/04/07	1	1135.05	1	1155.00	1145.00	0	691	0.00%
2023/03/31	0	0.00	0	1210.00	1185.00	0	675	0.00%
2023/03/30	0	0.00	0	1215.00	1205.00	0	669	0.00%
2023/03/29	1	1185.00	0	0.00	1190.00	1	665	0.15%
2023/03/27	0	0.00	0	1175.00	1160.00	0	647	0.00%
2023/03/22	1	1125.00	1	1135.00	1135.00	0	654	0.00%
2023/03/17	0	1125.00	1	1120.10	1120.00	-1	646	-0.16%
2023/03/16	0	1080.00	0	0.00	1075.00	0	650	0.00%
2023/03/15	0	1090.00	2	1100.00	1085.00	-2	654	-0.31%
2023/03/14	1	1055.01	1	1065.00	1055.00	0	650	0.00%
2023/03/13	0	1070.00	0	0.00	1080.00	0	643	0.00%
2023/03/10	1	1070.01	1	1070.00	1065.00	0	650	0.00%
2023/03/09	1	1095.01	0	0.00	1095.00	1	657	0.15%
2023/03/08	1	1125.00	0	0.00	1125.00	1	667	0.15%
2023/03/02	0	0.00	0.1	1115.58	1110.00	-0.1	665	-0.02%
2023/03/01	0	1090.00	1	1109.98	1115.00	-1	666	-0.15%
2023/02/24	1	1074.99	0	0.00	1075.00	1	662	0.15%
2023/02/23	1	1094.55	0	0.00	1090.00	1	661	0.16%
2023/02/21	0	0.00	0	1090.00	1090.00	0	671	0.00%
2023/02/20	1	1040.00	1	1065.00	1055.00	0	680	0.00%
2023/02/14	1	1065.00	1	1075.00	1075.00	0	705	0.00%
2023/02/10	1	1090.00	0	0.00	1090.00	1	707	0.14%
2023/02/09	1	1094.99	1	1105.00	1115.00	0	702	0.00%
2023/02/08	5	1091.00	0	0.00	1095.00	5	670	0.75%
2023/02/07	0	0.00	0	1070.00	1085.00	0	668	0.00%
2023/02/06	0	1070.00	0	0.00	1085.00	0	666	0.00%
2023/02/02	1	1045.00	1	1050.00	1055.00	0	653	0.00%
2023/01/31	0	0.00	0.1	1012.89	1020.00	-0.1	653	-0.02%
2023/01/30	1	1015.25	1	1025.00	1020.00	0	647	0.00%
2023/01/16	0	0.00	0	972.00	981.00	0	621	0.00%
2023/01/13	0	969.00	50	969.40	971.00	-50	618	-8.09%
2023/01/12	3	995.00	28	987.87	1005.00	-25	613	-4.08%
2023/01/11	0	0.00	25	969.36	963.00	-25	599	-4.17%
2023/01/10	0	980.00	0	0.00	982.00	0	602	0.00%
2023/01/09	16	989.25	0	986.00	993.00	16	600	2.66%
2023/01/06	1	898.00	2	900.00	917.00	-1	588	-0.17%
2023/01/05	0	0.00	30	918.77	904.00	-30	578	-5.19%
2023/01/04	1	911.00	0	0.00	915.00	1	575	0.17%
2022/12/30	0	925.00	0	0.00	931.00	0	574	0.00%
2022/12/29	0	924.00	0	0.00	924.00	0	574	0.00%
2022/12/28	0	0.00	0	944.00	933.00	0	580	0.00%
2022/12/20	0	902.00	0	0.00	890.00	0	617	0.00%
2022/12/16	0	0.00	0	907.00	930.00	0	628	0.00%
2022/12/14	0	949.00	0	0.00	948.00	0	617	0.00%
2022/12/07	0	924.00	0	0.00	958.00	0	615	0.00%
2022/12/02	0	962.00	0	0.00	984.00	0	610	0.00%
2022/11/07	0	0.00	0	815.00	817.00	0	483	0.00%
2022/11/02	0	753.00	0	0.00	768.00	0	487	0.00%
2022/11/01	0	753.00	0	0.00	770.00	0	493	0.00%
2022/10/31	0	0.00	0	736.90	740.00	0	506	0.00%
2022/10/28	0	729.00	0	0.00	725.00	0	526	0.00%
2022/10/25	0	0.00	10	685.60	653.00	-10	511	-1.96%
2022/10/24	0	0.00	10	711.80	698.00	-10	518	-1.93%
2022/10/21	0	0.00	10	700.20	702.00	-10	519	-1.92%
2022/10/20	0	0.00	10	715.40	694.00	-10	522	-1.91%
2022/10/06	0	0.00	1	762.00	762.00	-1	534	-0.19%
2022/10/05	1	779.00	0	0.00	750.00	1	551	0.18%
2022/09/29	0	0.00	0.1	751.00	749.00	-0.1	552	-0.02%
2022/09/15	0	0.00	1	793.00	798.00	-1	559	-0.18%
2022/09/13	1	789.01	0	0.00	789.00	1	562	0.18%
2022/09/12	0	0.00	1	772.00	772.00	-1	566	-0.18%
2022/09/01	1	808.00	0	0.00	803.00	1	605	0.17%
2022/08/30	0	0.00	0.1	811.00	824.00	-0.1	636	-0.01%
2022/08/29	1.1	806.98	1	811.00	815.00	0.1	650	0.01%
2022/08/24	0	800.00	0	0.00	805.00	0	674	0.00%
2022/08/22	0	808.00	0	0.00	813.00	0	702	0.00%
2022/08/05	0	0.00	0.4	780.00	791.00	-0.4	703	-0.06%
2022/08/04	0	759.00	0	0.00	749.00	0	691	0.00%
2022/08/01	0	0.00	0.1	823.74	828.00	-0.1	676	-0.01%
2022/07/29	0.1	819.00	0	0.00	817.00	0.1	678	0.01%
2022/07/26	0	823.00	3	825.00	828.00	-3	658	-0.45%
2022/07/22	0.4	856.58	3	860.00	856.00	-2.6	661	-0.39%
2022/07/13	0	0.00	1.2	888.52	894.00	-1.2	676	-0.17%
2022/07/12	1.2	868.02	0	0.00	868.00	1.2	659	0.18%
2022/07/07	1	952.00	1	975.00	995.00	0	650	0.00%
2022/07/04	1	985.00	1	998.00	975.00	0	636	0.00%
2022/06/28	0	0.00	0	1070.00	1035.00	0	653	0.00%
2022/06/24	6	1017.50	1	1020.00	1025.00	5	639	0.78%
2022/06/23	1	966.00	2	978.00	973.00	-1	628	-0.16%
2022/06/22	1	977.00	0	0.00	959.00	1	623	0.16%
2022/06/21	0	0.00	1	1005.00	1000.00	-1	617	-0.16%
2022/06/17	2	991.50	2	977.50	963.00	0	606	0.00%
2022/06/16	1	1045.00	0	0.00	1020.00	1	596	0.17%
2022/06/15	1	998.00	1	1015.00	1020.00	0	604	0.00%
2022/06/14	1	981.00	1	989.00	1000.00	0	608	0.00%
2022/06/10	1	1005.00	1	1015.00	1015.00	0	613	0.00%
2022/06/09	1	1045.00	1	1064.98	1075.00	0	611	0.00%
2022/06/08	1	1050.00	1	1065.00	1050.00	0	600	0.00%
2022/05/27	0	0.00	0.3	890.86	905.00	-0.3	503	-0.06%
2022/05/19	0.3	864.00	0	0.00	852.00	0.3	513	0.06%
2022/05/18	0	0.00	0.4	885.06	880.00	-0.4	511	-0.07%
2022/05/11	0	0.00	0.1	806.00	827.00	-0.1	511	-0.01%
2022/05/09	0	0.00	0.2	813.78	815.00	-0.2	514	-0.04%
2022/05/06	0.3	811.23	0	0.00	816.00	0.3	516	0.05%
2022/05/05	0	0.00	0.2	846.01	848.00	-0.2	521	-0.03%
2022/05/03	0	0.00	2.1	823.39	828.00	-2.1	528	-0.39%
2022/04/29	1	811.00	1	829.00	812.00	0	526	0.00%
2022/04/28	2.1	804.13	1	827.00	806.00	1.1	529	0.20%
2022/04/27	0.1	796.68	1	796.00	805.00	-0.9	519	-0.17%
2022/04/26	85.4	804.84	0.2	830.00	806.00	85.2	504	16.89%
2022/04/25	0.2	808.54	2	805.00	805.00	-1.8	499	-0.36%
2022/04/22	1.7	838.38	0	0.00	828.00	1.7	494	0.33%
2022/04/21	0	0.00	1	870.00	865.00	-1	489	-0.20%
2022/04/19	1	883.00	0	0.00	875.00	1	492	0.20%
2022/04/13	0	0.00	1	900.00	900.00	-1	526	-0.19%
2022/04/12	1	890.00	0	0.00	891.00	1	531	0.19%
2022/04/11	0.1	917.00	3	905.33	904.00	-3	536	-0.55%
2022/04/08	1	923.00	1	940.00	920.00	0	530	0.00%
2022/04/07	0	0.00	1	929.00	921.00	-1	524	-0.19%
2022/04/06	1	909.00	0	0.00	910.00	1	511	0.20%
2022/03/30	3	941.00	1	939.00	946.00	2	510	0.39%
2022/03/25	1	919.00	0	0.00	920.00	1	520	0.19%
2022/03/18	0	0.00	0.1	911.00	918.00	-0.1	535	-0.02%
2022/03/17	0	0.00	0.3	862.24	897.00	-0.3	520	-0.06%
2022/03/16	0	0.00	1	825.00	820.00	-1	509	-0.20%
2022/03/15	0.1	808.86	1	807.00	807.00	-0.9	502	-0.18%
2022/03/14	2.3	857.20	1	842.00	842.00	1.3	507	0.25%
2022/03/11	0	890.00	1	887.00	889.00	-1	511	-0.19%
2022/03/10	1	900.00	0	0.00	900.00	1	512	0.20%
2022/03/09	0.1	887.00	0	0.00	874.00	0.1	511	0.01%
2022/03/08	0	0.00	1.1	879.56	865.00	-1.1	512	-0.22%
2022/03/07	2.1	889.18	1	902.00	890.00	1.1	513	0.22%
2022/03/04	0	0.00	1	925.00	920.00	-1	518	-0.19%
2022/03/03	2.2	948.24	0	0.00	939.00	2.2	520	0.42%
2022/03/02	1	951.00	0	0.00	953.00	1	527	0.19%
2022/03/01	0	0.00	0.4	958.20	974.00	-0.4	526	-0.07%
2022/02/24	0	0.00	1	943.00	926.00	-1	522	-0.19%
2022/02/23	1	930.00	0	0.00	930.00	1	520	0.19%
2022/02/22	0.3	924.60	1	927.00	921.00	-0.7	524	-0.13%
2022/02/21	2	972.00	1	961.00	961.00	1	522	0.19%
2022/02/17	5.2	979.09	1.4	964.63	966.00	3.8	533	0.71%
2022/02/16	0	0.00	1	942.00	942.00	-1	533	-0.19%
2022/02/15	1	921.12	0	0.00	926.00	1	541	0.19%
2022/02/14	1.2	934.15	1	951.00	940.00	0.2	554	0.03%
2022/02/11	1	938.00	1	931.00	931.00	0	571	0.00%
2022/02/10	2	938.50	1	934.00	938.00	1	601	0.17%
2022/02/09	1	966.63	3	963.33	965.00	-2	639	-0.31%
2022/02/08	3	935.67	1	957.00	928.00	2	636	0.31%
2022/02/07	1	922.00	1	939.00	942.00	0	632	0.00%
2022/01/26	0	0.00	1.2	955.09	956.00	-1.2	621	-0.19%
2022/01/25	1.2	924.25	2	922.50	914.00	-0.8	626	-0.13%
2022/01/24	1	946.00	0	0.00	951.00	1	625	0.16%
2022/01/21	1	965.83	1	989.00	956.00	0	629	0.00%
2022/01/20	0	0.00	1	964.10	969.00	-1	631	-0.16%
2022/01/19	1	952.00	1.2	964.57	960.00	-0.2	640	-0.03%
2022/01/18	0	957.00	0	0.00	952.00	0	649	0.00%
2022/01/14	2.2	959.17	1	970.00	952.00	1.2	665	0.18%
2022/01/13	2	994.50	2	1001.50	988.00	0	667	0.00%
2022/01/12	2.1	1002.75	1	1010.00	1000.00	1.1	682	0.16%
2022/01/11	1	1015.00	3.3	1013.21	1015.00	-2.3	682	-0.33%
2022/01/10	0	972.00	0	0.00	977.00	0	678	0.00%
2022/01/07	1	986.00	52.2	990.33	990.00	-51.2	680	-7.51%
2022/01/06	1	977.00	1.7	984.34	978.00	-0.7	680	-0.10%
2022/01/05	1	981.00	2	972.50	971.00	-1	691	-0.14%
2022/01/04	2	984.02	26	1003.50	981.00	-24	697	-3.44%
2022/01/03	3	1010.00	23.1	1024.15	1005.00	-20.1	700	-2.86%
2021/12/30	0	0.00	1.1	1030.00	1020.00	-1.1	715	-0.15%
2021/12/29	1	1005.00	1.1	1018.00	1015.00	-0.1	726	-0.01%
2021/12/28	1.2	1020.83	1	1025.00	1025.00	0.2	743	0.03%
2021/12/27	1.2	1011.92	1	1025.00	1025.00	0.2	753	0.03%
2021/12/24	0.3	990.00	0	974.00	984.00	0.3	777	0.04%
2021/12/23	0	0.00	45.2	954.14	974.00	-45.2	788	-5.73%
2021/12/22	2.4	950.43	30	950.23	949.00	-27.7	794	-3.48%
2021/12/21	1	930.00	1.1	930.24	930.00	-0.1	800	-0.01%
2021/12/20	1	935.00	1	935.00	935.00	0	831	0.00%
2021/12/17	0	0.00	1	924.00	930.00	-1	837	-0.12%
2021/12/16	1	914.00	0	0.00	910.00	1	838	0.12%
2021/12/09	0.1	898.00	0	0.00	897.00	0.1	896	0.01%
2021/12/08	0.1	882.00	0	0.00	905.00	0.1	900	0.01%
2021/12/07	0.1	875.00	1.8	875.36	876.00	-1.7	894	-0.19%
2021/12/06	0.5	840.00	0	0.00	844.00	0.5	917	0.05%
2021/12/03	0.1	833.00	1.6	851.20	849.00	-1.5	927	-0.16%
2021/12/02	1.6	833.42	0	0.00	840.00	1.6	931	0.17%
2021/12/01	0	0.00	1.3	852.92	853.00	-1.3	935	-0.14%
2021/11/30	1	836.00	1	855.00	855.00	0	949	0.00%
2021/11/29	0	0.00	1	822.00	822.00	-1	959	-0.10%
2021/11/26	0.5	817.60	1	823.00	819.00	-0.5	963	-0.05%
2021/11/25	1.1	831.18	20	833.70	833.00	-18.9	965	-1.96%
2021/11/24	1.7	835.26	1	859.00	836.00	0.7	969	0.07%
2021/11/23	2	848.00	1.1	868.64	846.00	0.9	978	0.09%
2021/11/22	0	0.00	1	863.00	860.00	-1	996	-0.10%
2021/11/19	1	838.00	2	846.50	838.00	-1	1,007	-0.10%
2021/11/18	2.1	829.83	0	0.00	833.00	2.1	1,011	0.20%
2021/11/17	0	0.00	1	829.00	833.00	-1	1,020	-0.10%
2021/11/16	1	815.00	0.2	809.00	815.00	0.8	1,020	0.08%
2021/11/15	0	0.00	1	807.00	807.00	-1	1,023	-0.10%
2021/11/12	1.2	787.25	1.5	803.30	792.00	-0.3	1,025	-0.03%
2021/11/11	1.1	761.43	2.1	778.44	782.00	-1.1	1,029	-0.10%
2021/11/10	1.1	750.36	0	0.00	750.00	1.1	1,019	0.11%
2021/11/09	1.6	763.70	1	760.00	767.00	0.6	1,010	0.06%
2021/11/08	2.1	776.59	2.1	788.90	799.00	0.1	987	0.01%
2021/11/05	1	864.00	1	860.12	862.00	0	950	0.00%
2021/11/04	1.2	846.18	0	0.00	844.00	1.2	947	0.13%
2021/11/03	1.2	837.52	0	0.00	840.00	1.2	948	0.12%
2021/11/02	0	875.00	1.4	865.56	851.00	-1.3	972	-0.14%
2021/11/01	1	844.00	2	844.50	855.00	-1	979	-0.10%
2021/10/29	1.3	829.77	0	0.00	830.00	1.3	994	0.13%
2021/10/28	1.1	842.62	0	0.00	840.00	1.1	993	0.11%
2021/10/27	0	0.00	5.5	855.57	869.00	-5.5	994	-0.55%
2021/10/26	2	830.50	1.3	839.60	836.00	0.8	1,003	0.07%
2021/10/25	1.3	810.60	2	816.00	815.00	-0.8	1,008	-0.07%
2021/10/22	2.5	824.61	3	829.00	826.00	-0.6	1,018	-0.05%
2021/10/21	3	845.67	5	856.20	845.00	-2	1,019	-0.20%
2021/10/20	1	848.00	4	847.25	849.00	-3	1,029	-0.29%
2021/10/19	2	862.50	2	860.00	865.00	0	1,026	0.00%
2021/10/18	3	853.00	0	0.00	844.00	3	1,035	0.29%
2021/10/15	1	839.00	2.2	838.20	845.00	-1.2	1,038	-0.12%
2021/10/14	1	814.00	1.2	814.50	814.00	-0.2	1,033	-0.02%
2021/10/13	1	795.00	0.3	817.60	797.00	0.8	1,031	0.07%
2021/10/12	0.4	776.87	0	0.00	777.00	0.4	1,008	0.03%
2021/10/08	1.1	804.65	1.5	810.86	816.00	-0.4	996	-0.04%
2021/10/07	1	786.00	2.1	800.56	804.00	-1.1	988	-0.11%
2021/10/05	0.2	758.67	0	0.00	772.00	0.2	969	0.02%
2021/10/04	1	791.00	0	0.00	783.00	1	954	0.10%
2021/10/01	0.5	803.72	0	0.00	790.00	0.5	945	0.05%
2021/09/30	1.1	880.64	1	884.95	875.00	0.1	920	0.01%
2021/09/28	0	893.00	0.1	896.67	905.00	-0.1	896	-0.01%
2021/09/27	1.1	875.10	1	863.00	879.00	0.1	894	0.01%
2021/09/24	1	974.71	0	0.00	950.00	1	867	0.12%
2021/09/23	0	0.00	1	980.03	980.00	-1	859	-0.12%
2021/09/22	0.1	968.52	0	0.00	971.00	0.1	857	0.01%
2021/09/17	0	982.00	0	0.00	980.00	0	844	0.00%
2021/09/15	0	0.00	3.3	890.96	954.00	-3.3	841	-0.39%
2021/09/14	3	908.67	2	913.00	910.00	1	836	0.12%
2021/09/13	0	0.00	1.1	915.45	914.00	-1.1	836	-0.13%
2021/09/10	1	934.00	1	952.00	927.00	0	836	0.00%
2021/09/09	2	930.50	2	940.00	924.00	0	831	0.00%
2021/09/07	0.1	868.44	0	0.00	882.00	0.1	789	0.01%
2021/09/06	0.3	845.20	0	0.00	840.00	0.3	787	0.03%
2021/08/26	0	0.00	1	868.00	855.00	-1	739	-0.14%
2021/08/25	1.2	845.88	1	852.00	862.00	0.2	721	0.03%
2021/08/24	2.3	850.89	0	0.00	839.00	2.3	708	0.32%
2021/08/23	1	871.26	1.1	872.73	871.00	-0.1	707	-0.01%
2021/08/20	0.1	859.50	0	0.00	844.00	0.1	699	0.01%
2021/08/19	1	874.00	1	864.00	867.00	0	702	0.00%
2021/08/18	0	0.00	0.1	870.00	883.00	-0.1	699	-0.01%
2021/08/16	1.1	895.00	1	920.00	894.00	0.1	682	0.01%
2021/08/13	1	926.00	1	941.00	920.00	0	678	0.00%
2021/08/12	0	0.00	0.4	930.00	943.00	-0.4	674	-0.06%
2021/08/11	1.4	935.00	1.1	938.56	935.00	0.3	673	0.04%
2021/08/10	0	0.00	1	923.00	920.00	-1	671	-0.15%
2021/08/09	1	914.19	0	0.00	914.00	1	675	0.15%
2021/08/06	1	946.00	1	957.00	931.00	0	682	0.00%
2021/08/05	0	0.00	2.2	911.30	928.00	-2.2	674	-0.32%
2021/08/04	2.2	894.72	1	885.00	887.00	1.2	686	0.18%
2021/08/03	1.1	908.38	0	0.00	916.00	1.1	675	0.16%
2021/07/30	0	0.00	0.2	903.09	899.00	-0.2	674	-0.03%
2021/07/29	0.2	941.52	0	0.00	937.00	0.2	659	0.03%
2021/07/28	0	0.00	0.2	953.67	922.00	-0.2	649	-0.02%
2021/07/27	1.1	960.58	0.8	943.78	939.00	0.3	632	0.05%
2021/07/26	2.3	982.28	2	993.00	967.00	0.3	630	0.05%
2021/07/23	3.1	1041.13	2	1055.03	1020.00	1.1	628	0.18%
2021/07/22	2	1092.50	1	1095.00	1095.00	1	622	0.16%
2021/07/21	0	0.00	1.2	1145.00	1160.00	-1.2	609	-0.19%
2021/07/20	1	1085.00	0	0.00	1085.00	1	608	0.16%
2021/07/19	0	0.00	1	1085.00	1115.00	-1	615	-0.16%
2021/07/16	1	1065.00	0	0.00	1080.00	1	615	0.16%
2021/07/15	0	0.00	1	1080.00	1090.00	-1	619	-0.16%
2021/07/14	1	1065.00	1	1095.00	1065.00	0	621	0.00%
2021/07/13	2	1080.00	1	1095.00	1110.00	1	619	0.16%
2021/07/12	0	0.00	2	1140.00	1110.00	-2	617	-0.32%
2021/07/09	0	0.00	2	1082.50	1080.00	-2	615	-0.32%
2021/07/08	2	1100.00	1	1120.00	1090.00	1	616	0.16%
2021/07/07	2	1117.50	3	1126.67	1130.00	-1	621	-0.16%
2021/07/06	0.2	1150.00	1	1165.00	1150.00	-0.8	618	-0.14%
2021/07/05	1	1140.00	1	1145.00	1165.00	0	622	0.00%
2021/07/02	1	1175.00	0.1	1135.00	1160.00	1	633	0.15%
2021/07/01	2.1	1119.27	1.1	1124.48	1100.00	0.9	641	0.15%
2021/06/30	0.1	1070.00	0	0.00	1075.00	0.1	640	0.01%
2021/06/29	0	1090.00	1	1089.88	1105.00	-1	639	-0.15%
2021/06/28	2	1112.50	0	0.00	1095.00	2	641	0.31%
2021/06/25	1	1110.00	1	1140.00	1120.00	0	646	0.00%
2021/06/24	0	0.00	2.1	1118.81	1110.00	-2.1	642	-0.33%
2021/06/23	0	0.00	0.2	1050.00	1045.00	-0.2	633	-0.03%
2021/06/22	16	1026.88	2.1	1029.93	1035.00	13.9	629	2.21%
2021/06/21	0	0.00	3.2	993.01	998.00	-3.2	622	-0.51%
2021/06/18	3.1	992.26	0.2	1010.00	987.00	2.9	622	0.46%
2021/06/17	2	975.50	4.1	981.98	995.00	-2.1	633	-0.32%
2021/06/16	1.2	963.45	1	970.00	965.00	0.2	656	0.03%
2021/06/15	1.1	976.59	0	0.00	983.00	1.1	668	0.17%
2021/06/11	2	987.00	2	995.71	988.00	0	674	0.00%
2021/06/10	1	1005.00	2.3	1006.91	1010.00	-1.3	677	-0.19%
2021/06/09	0.2	971.00	0	0.00	962.00	0.2	673	0.03%
2021/06/08	1.1	981.66	0	0.00	992.00	1.1	673	0.16%
2021/06/07	0.9	994.81	1	988.00	994.00	-0.1	674	-0.02%
2021/06/04	1.3	960.18	2	961.50	960.00	-0.7	677	-0.10%
2021/06/03	1.1	977.89	1	987.00	971.00	0.1	688	0.01%
2021/06/02	1	978.00	1	986.00	978.00	0	694	0.00%
2021/06/01	1	989.00	1	991.00	992.00	0	720	0.00%
2021/05/31	1.2	991.72	2	999.00	998.00	-0.8	732	-0.11%
2021/05/28	0.2	1004.44	0	1010.00	1005.00	0.2	732	0.02%
2021/05/27	1.4	1014.34	1.1	1040.51	994.00	0.3	736	0.04%
2021/05/26	2.2	1048.21	6	1080.83	1025.00	-3.8	736	-0.52%
2021/05/25	1	1075.00	0.1	1060.00	1075.00	1	740	0.13%
2021/05/24	0	0.00	3.1	1030.40	1045.00	-3.1	750	-0.41%
2021/05/21	2	997.50	1	1015.00	998.00	1	752	0.13%
2021/05/20	1	988.00	1	1010.00	998.00	0	757	0.00%
2021/05/19	3	993.67	2	991.50	990.00	1	758	0.13%
2021/05/18	3	998.67	3	1015.00	1020.00	0	755	0.00%
2021/05/17	1.1	966.86	2	972.00	970.00	-1	774	-0.12%
2021/05/14	3	1001.67	4	1022.50	1000.00	-1	774	-0.13%
2021/05/13	2.1	962.83	1	965.00	960.00	1.1	772	0.14%
2021/05/12	1	936.00	3	940.33	948.00	-2	763	-0.26%
2021/05/11	3.2	1006.83	0	0.00	990.00	3.2	750	0.42%
2021/05/10	1	1105.00	2	1102.50	1100.00	-1	760	-0.13%
2021/05/07	3	1060.00	3	1078.33	1070.00	0	791	0.00%
2021/05/06	1.2	1074.35	1	1090.00	1075.00	0.2	803	0.02%
2021/05/05	1	1065.00	0	0.00	1060.00	1	806	0.12%
2021/05/04	3	1143.33	2	1145.00	1125.00	1	814	0.12%
2021/05/03	5	1170.00	3	1181.67	1175.00	2	818	0.24%
2021/04/29	1	1220.00	1.2	1236.15	1180.00	-0.2	813	-0.02%
2021/04/28	2	1185.00	4.1	1161.94	1195.00	-2.1	805	-0.26%
2021/04/27	3	1125.00	1.1	1116.64	1115.00	1.9	804	0.24%
2021/04/26	2	1120.00	2.6	1129.97	1135.00	-0.6	809	-0.07%
2021/04/23	0	0.00	3	1058.33	1080.00	-3	815	-0.37%
2021/04/22	1	1025.00	0.4	1023.18	1025.00	0.6	824	0.08%
2021/04/21	1	1050.00	1	1065.00	1035.00	0	825	0.00%
2021/04/20	1	1070.00	1	1085.00	1080.00	0	829	0.00%
2021/04/19	2	1080.00	2	1085.00	1080.00	0	841	0.00%
2021/04/16	1	1075.00	1	1080.00	1080.00	0	846	0.00%
2021/04/15	1	1050.00	1	1060.00	1070.00	0	852	0.01%
2021/04/14	1	1055.00	1.2	1070.83	1080.00	-0.2	869	-0.02%
2021/04/13	3	1093.33	2	1095.00	1075.00	1	872	0.11%
2021/04/12	2	1132.50	1	1140.00	1145.00	1	874	0.11%
2021/04/09	1	1155.00	0	0.00	1135.00	1	879	0.11%
2021/04/08	2	1137.50	2	1160.05	1175.00	0	877	0.00%
2021/04/07	1	1115.00	3	1086.67	1115.00	-2	869	-0.23%
2021/04/06	1	1050.00	0.2	1045.00	1050.00	0.8	854	0.10%
2021/04/01	1	1035.00	1	1025.00	1035.00	0	849	0.00%
2021/03/31	1	1005.00	2	1017.50	1005.00	-1	843	-0.12%
2021/03/30	2	1002.50	1	1010.00	1005.00	1	836	0.12%
2021/03/29	0	0.00	1	1025.00	1030.00	-1	830	-0.12%
2021/03/26	1	991.00	1	1005.00	997.00	0	826	0.00%
2021/03/25	1	982.00	1	993.00	981.00	0	828	0.00%
2021/03/24	1	972.00	3	961.67	966.00	-2	830	-0.24%
2021/03/23	4	958.00	3	961.00	950.00	1	844	0.12%
2021/03/22	4	970.25	2	989.50	964.00	2	859	0.23%
2021/03/19	0	0.00	1	979.00	1020.00	-1	854	-0.12%
2021/03/18	3	989.72	2	995.50	986.00	1	834	0.12%
2021/03/17	1	976.00	0	0.00	981.00	1	830	0.12%
2021/03/11	1	950.00	1	964.00	964.00	0	851	0.00%
2021/03/10	0	0.00	0	954.00	958.00	0	869	0.00%
2021/03/09	1	940.00	1	920.00	920.00	0	872	0.00%
2021/03/08	0	955.00	0	0.00	950.00	0	868	0.01%
2021/03/05	1	924.16	4	923.00	944.00	-3	870	-0.34%
2021/03/04	3	977.33	2	992.50	970.00	1	859	0.12%
2021/03/03	1	1000.00	1	1020.00	1025.00	0	850	0.00%
2021/03/02	3	996.67	3	1010.00	985.00	0	850	0.00%
2021/02/26	1	980.96	0	0.00	970.00	1	844	0.12%
2021/02/25	0	0.00	1	1005.00	1025.00	-1	841	-0.12%
2021/02/24	3	998.54	4	987.75	977.00	-1	841	-0.11%
2021/02/23	4	1031.25	3	1045.00	1035.00	1	831	0.12%
2021/02/22	2	1054.85	4	1061.25	1055.00	-2	830	-0.24%
2021/02/19	3	1026.32	1	1020.00	1020.00	2	836	0.24%
2021/02/18	2	1047.67	3	1051.67	1050.00	-1	831	-0.12%
2021/02/17	5	1044.00	2	1035.00	1035.00	3	833	0.36%
2021/02/05	1	1020.00	3	1040.00	1040.00	-2	819	-0.24%
2021/02/04	2	1030.00	2	1042.50	1040.00	0	828	0.00%
2021/02/03	2	1055.00	1	1035.00	1035.00	1	835	0.12%
2021/02/02	1.1	1022.28	3	1035.00	1050.00	-1.9	852	-0.22%
2021/02/01	1	983.12	1.3	1003.64	1000.00	-0.3	847	-0.03%
2021/01/29	9.2	1058.93	9	1015.00	1000.00	0.2	842	0.03%
2021/01/28	5.6	1113.18	3	1090.00	1085.00	2.6	821	0.31%
2021/01/27	3	1165.00	3.1	1190.00	1180.00	-0.1	814	-0.01%
2021/01/26	2	1147.50	3	1166.70	1155.00	-1	822	-0.12%
2021/01/25	4	1116.34	4	1143.75	1145.00	0	835	0.00%
2021/01/22	2	1132.50	2	1150.00	1145.00	0	898	0.00%
2021/01/21	5	1144.00	94.2	1160.40	1135.00	-89.2	897	-9.94%
2021/01/20	1.1	1129.81	3	1130.00	1130.00	-2	895	-0.22%
2021/01/19	4	1128.73	2	1130.00	1130.00	2	890	0.23%
2021/01/18	1	1125.00	1	1130.00	1120.00	0	889	0.00%
2021/01/15	3	1133.33	3	1138.33	1135.00	0	880	0.00%
2021/01/14	1	1100.00	1.1	1109.52	1100.00	-0.1	868	-0.01%
2021/01/13	3.1	1066.72	2	1077.50	1075.00	1.1	876	0.12%
2021/01/12	1	1015.00	2	1045.00	1095.00	-1	882	-0.11%
2021/01/11	1.1	1025.39	1	1045.00	1025.00	0.1	873	0.01%
2021/01/08	2	1034.65	0	0.00	1035.00	2	871	0.23%
2021/01/07	0	0.00	3.1	991.20	1035.00	-3.1	872	-0.36%
2021/01/06	1	928.00	1	941.00	945.00	0	862	0.00%
2021/01/05	2.1	916.07	1	933.00	923.00	1.1	874	0.12%
2021/01/04	1	914.00	1	898.00	914.00	0	870	0.00%
2020/12/31	1.1	893.79	1	906.00	900.00	0.1	864	0.01%
2020/12/30	2	888.00	1	911.00	895.00	1	867	0.12%
2020/12/29	0	0.00	1	897.00	895.00	-1	870	-0.11%
2020/12/28	0	0.00	1	883.00	883.00	-1	882	-0.11%
2020/12/24	2	879.00	0	0.00	878.00	2	914	0.22%
2020/12/23	0	0.00	1	884.00	883.00	-1	920	-0.11%
2020/12/22	1	867.00	0	0.00	862.00	1	927	0.11%
2020/12/21	1	865.00	1	874.00	868.00	0	934	0.00%
2020/12/18	0	0.00	1	881.00	895.00	-1	934	-0.11%
2020/12/17	3.1	876.29	2	881.50	880.00	1.1	935	0.12%
2020/12/16	2	880.00	2	889.50	897.00	0	927	0.00%
2020/12/14	1	880.00	1	873.00	873.00	0	937	0.00%
2020/12/11	0.1	895.00	100	909.18	891.00	-99.9	949	-10.52%
2020/12/10	2	898.00	2	895.00	895.00	0	947	0.00%
2020/12/08	4	870.50	4	883.50	880.00	0	953	0.00%
2020/12/07	1	837.00	1	846.00	846.00	0	946	0.00%
2020/12/04	1.1	840.17	1	840.00	840.00	0.1	956	0.01%
2020/12/02	0.1	825.00	1	830.00	818.00	-0.9	945	-0.10%
2020/12/01	1	839.00	1	834.00	850.00	0	951	0.00%
2020/11/30	0	0.00	1	832.00	830.00	-1	951	-0.11%
2020/11/27	1.2	817.17	0	0.00	819.00	1.2	944	0.13%
2020/11/26	1	815.00	0	0.00	819.00	1	948	0.11%
2020/11/23	1	800.00	1	806.00	806.00	0	980	0.00%
2020/11/20	0	0.00	2	821.50	824.00	-2	975	-0.20%
2020/11/18	6	827.17	6	820.17	821.00	0	1,010	0.00%
2020/11/17	2	809.50	1	806.00	809.00	1	1,007	0.10%
2020/11/16	0.1	799.00	1	793.00	797.00	-0.9	1,019	-0.09%
2020/11/13	1	800.00	0	0.00	807.00	1	1,020	0.10%
2020/11/12	1	820.00	0	0.00	806.00	1	1,025	0.10%
2020/11/11	0	0.00	0.1	821.00	827.00	-0.1	1,013	-0.01%
2020/11/06	1	752.00	1	747.00	750.00	0	987	0.00%
2020/11/05	0.1	745.00	1	748.00	740.00	-0.9	990	-0.09%
2020/11/04	1	723.00	0	0.00	726.00	1	991	0.10%
2020/11/03	0.2	734.00	0	0.00	727.00	0.2	1,002	0.02%
2020/10/30	2	738.50	4	743.25	768.00	-2	1,002	-0.20%
2020/10/29	1.1	700.00	0.1	710.00	699.00	1	951	0.10%
2020/10/28	2	711.50	1	708.00	715.00	1	965	0.10%
2020/10/21	2	706.00	2	713.00	714.00	0	1,160	0.00%
2020/10/20	2	690.50	3	683.67	693.00	-1	1,167	-0.09%
2020/10/19	1	656.00	0	0.00	659.00	1	1,182	0.08%
2020/10/15	0	0.00	2	678.00	679.00	-2	1,213	-0.16%
2020/10/14	1	663.00	0	0.00	667.00	1	1,209	0.08%
2020/10/13	0	0.00	2.1	680.14	675.00	-2.1	1,212	-0.17%
2020/10/08	2	649.00	0	0.00	648.00	2	1,264	0.16%
2020/10/05	0	0.00	1	648.00	643.00	-1	1,281	-0.08%
2020/09/30	1	639.00	3	625.33	651.00	-2	1,290	-0.16%
2020/09/29	1.1	616.18	0	0.00	612.00	1.1	1,295	0.08%
2020/09/25	1	616.00	0	0.00	618.00	1	1,405	0.07%
2020/09/24	1.1	644.64	1	637.00	635.00	0.1	1,403	0.01%
2020/09/23	0	0.00	1	660.00	658.00	-1	1,403	-0.07%
2020/09/22	1	654.00	0	0.00	651.00	1	1,403	0.07%
2020/09/21	2	670.00	0	0.00	669.00	2	1,402	0.14%
2020/09/18	1	690.00	1	687.00	684.00	0	1,406	0.00%
2020/09/16	0	0.00	1	682.00	699.00	-1	1,383	-0.07%
2020/09/15	1	670.00	0	0.00	670.00	1	1,387	0.07%
2020/09/04	0	0.00	5	684.20	673.00	-5	1,458	-0.34%
2020/09/02	1	715.00	1	706.00	694.00	0	1,503	0.00%
2020/08/31	0	0.00	0.3	657.00	651.00	-0.3	1,531	-0.02%
2020/08/28	5	690.60	0	0.00	697.00	5	1,523	0.33%
2020/08/24	1	691.00	2	684.00	673.00	-1	1,628	-0.06%
2020/08/14	0	0.00	3	670.00	667.00	-3	1,652	-0.18%
2020/07/30	1	639.00	1.1	605.50	631.00	-0.1	1,605	0.00%
2020/07/29	1	599.00	3	600.00	585.00	-2	1,573	-0.13%
2020/07/24	1.1	563.82	2	565.50	559.00	-0.9	1,558	-0.06%
2020/07/23	0	0.00	1	607.00	606.00	-1	1,546	-0.06%
2020/07/22	2	588.00	0	0.00	590.00	2	1,536	0.13%
2020/07/21	1	570.00	1	570.00	570.00	0	1,514	0.00%
2020/07/15	1	574.00	1	584.00	579.00	0	1,531	0.00%
2020/07/14	0	0.00	1	534.00	538.00	-1	1,520	-0.07%
2020/07/10	1	525.00	2	529.50	523.00	-1	1,539	-0.06%
2020/07/09	2	540.00	1	539.00	539.00	1	1,551	0.06%
2020/07/08	0	0.00	1	540.00	540.00	-1	1,553	-0.06%
2020/07/07	0	0.00	6	539.00	543.00	-6	1,579	-0.38%
2020/07/06	0	0.00	2	534.00	520.00	-2	1,554	-0.13%
2020/07/03	0	0.00	1	507.00	508.00	-1	1,539	-0.06%
2020/07/02	1	509.00	1	510.00	510.00	0	1,570	0.00%
2020/07/01	1	517.00	0	0.00	518.00	1	1,600	0.06%
2020/06/30	2	519.00	0	0.00	516.00	2	1,620	0.12%
2020/06/19	1	512.00	0	0.00	513.00	1	1,728	0.06%
2020/06/18	1	516.00	1	519.00	519.00	0	1,725	0.00%
2020/06/16	5	512.60	1	518.00	518.00	4	1,734	0.23%
2020/06/15	1	509.00	1	514.00	503.00	0	1,754	0.00%
2020/06/12	8	488.44	6	487.67	496.00	2	1,770	0.11%
2020/06/11	3	512.67	3	513.00	499.00	0	1,797	0.00%
2020/06/10	1	513.00	1	520.00	520.00	0	1,816	0.00%
2020/06/09	30	515.90	2	515.00	519.00	28	1,823	1.54%
2020/06/08	1	497.00	1	499.50	497.00	0	1,795	0.00%
2020/06/03	1	504.00	0	0.00	509.00	1	1,797	0.06%
2020/06/02	0	0.00	62	502.61	497.00	-62	1,787	-3.47%
2020/05/29	8	528.63	2	520.50	515.00	6	1,746	0.34%
2020/05/28	0.1	575.00	0	0.00	572.00	0.1	1,699	0.01%
2020/05/27	1	588.00	3	583.67	582.00	-2	1,685	-0.12%
2020/05/26	1.5	561.00	1	553.00	553.00	0.5	1,664	0.03%
2020/05/21	1	560.00	1	554.00	555.00	0	1,690	0.00%
2020/05/20	0	0.00	100	544.39	547.00	-100	1,692	-5.91%
2020/05/19	0.2	541.00	0	0.00	541.00	0.2	1,697	0.01%
2020/05/15	0	0.00	2	534.50	555.00	-2	1,727	-0.12%
2020/05/14	1	530.00	6	541.17	523.00	-5	1,727	-0.29%
2020/05/13	0	0.00	6	556.50	553.00	-6	1,722	-0.35%
2020/05/12	2.5	556.20	1	550.00	552.00	1.5	1,722	0.09%
2020/05/11	1	568.00	0	0.00	568.00	1	1,725	0.06%
2020/05/08	1	573.00	0	0.00	561.00	1	1,741	0.06%
2020/05/06	1	555.00	1	554.00	559.00	0	1,765	0.00%
2020/05/04	1	547.00	3.5	546.71	552.00	-2.5	1,804	-0.14%
2020/04/30	1	578.00	3	564.33	579.00	-2	1,790	-0.11%
2020/04/29	0	0.00	1	535.00	538.00	-1	1,751	-0.06%
2020/04/28	2	513.00	2	513.50	514.00	0	1,758	0.00%
2020/04/27	4	513.75	2	513.50	517.00	2	1,781	0.11%
2020/04/24	1	498.00	1	507.00	496.00	0	1,788	0.00%
2020/04/22	1	495.00	0	0.00	495.00	1	1,796	0.06%
2020/04/21	10.1	505.76	2	513.50	493.50	8.1	1,808	0.45%
2020/04/17	1	500.00	3	495.33	497.00	-2	1,803	-0.11%
2020/04/16	2	478.00	1	480.00	481.00	1	1,842	0.05%
2020/04/15	1.1	473.91	7	482.00	483.00	-5.9	1,858	-0.32%
2020/04/14	1	467.00	1	468.50	482.00	0	1,857	0.00%
2020/04/13	3.2	459.51	28	461.38	462.50	-24.9	1,835	-1.35%
2020/04/10	7.2	460.04	3	464.33	472.00	4.2	1,820	0.23%
2020/04/08	1	480.00	1	483.50	470.50	0	1,761	0.00%
2020/04/07	3	486.17	3	499.67	478.00	0	1,745	0.00%
2020/04/06	4	472.38	5	463.90	482.00	-1	1,717	-0.06%
2020/04/01	1	441.50	1	450.00	440.00	0	1,679	0.00%
2020/03/31	2	454.25	2	458.75	451.00	0	1,659	0.00%
2020/03/30	2	430.75	2	432.75	455.50	0	1,634	0.00%
2020/03/27	4	464.63	3	468.83	443.00	1	1,603	0.06%
2020/03/26	1	426.00	4	443.38	453.50	-3	1,571	-0.19%
2020/03/25	5	411.70	5	408.40	412.50	0	1,539	0.00%
2020/03/24	0	0.00	1	380.00	382.00	-1	1,538	-0.07%
2020/03/23	3	354.33	3	352.50	354.50	0	1,532	0.00%
2020/03/20	3.3	358.97	4	355.50	360.00	-0.7	1,525	-0.05%
2020/03/18	2	374.25	8	368.50	365.00	-6	1,482	-0.40%
2020/03/17	9	376.11	2	388.25	370.00	7	1,453	0.48%
2020/03/16	1	409.50	2	424.25	399.50	-1	1,412	-0.07%
2020/03/13	4	389.00	3	392.83	404.00	1	1,380	0.07%
2020/03/12	4	441.88	2	446.75	429.00	2	1,351	0.15%
2020/03/11	4	478.88	2	480.50	473.00	2	1,349	0.15%
2020/03/10	5	481.20	6	475.08	492.00	-1	1,338	-0.07%
2020/03/09	1	468.00	1	471.00	463.50	0	1,332	0.00%
2020/03/06	0.2	482.00	0	0.00	483.00	0.2	1,319	0.01%
2020/03/05	1	493.00	1	496.00	491.00	0	1,311	0.00%
2020/03/04	2.2	488.42	2	488.50	487.00	0.2	1,299	0.01%
2020/03/03	5	497.80	5	497.40	492.50	0	1,318	0.00%
2020/03/02	3	486.33	3	488.67	489.50	0	1,308	0.00%
2020/02/27	1	502.00	1	490.00	481.50	0	1,317	0.00%
2020/02/25	38.2	506.40	2	507.00	505.00	36.2	1,315	2.75%
2020/02/24	3	510.67	2	507.00	505.00	1	1,321	0.08%
2020/02/21	2	525.50	2	527.50	523.00	0	1,307	0.00%
2020/02/20	4.2	536.29	1	533.00	530.00	3.2	1,306	0.25%
2020/02/19	4	536.25	3	534.00	532.00	1	1,295	0.08%
2020/02/18	4	539.00	3	533.67	544.00	1	1,279	0.08%
2020/02/17	4	533.50	4	528.25	530.00	0	1,258	0.00%
2020/02/14	2	522.00	2	519.00	523.00	0	1,243	0.00%
2020/02/13	3	518.00	3	524.33	519.00	0	1,242	0.00%
2020/02/12	2	517.00	2	519.50	520.00	0	1,251	0.00%
2020/02/11	1	517.00	3	516.67	514.00	-2	1,255	-0.16%
2020/02/10	3	495.00	3	496.83	489.50	0	1,239	0.00%
2020/02/07	2	517.00	3	518.33	512.00	-1	1,225	-0.08%
2020/02/06	1	519.00	2	509.00	520.00	-1	1,216	-0.08%
2020/02/05	3	492.83	0	0.00	484.50	3	1,205	0.25%
2020/02/04	1	499.50	16	499.38	500.00	-15	1,248	-1.20%
2020/02/03	0	0.00	5	471.00	479.00	-5	1,230	-0.41%
2020/01/31	5	474.80	2	466.00	469.00	3	1,215	0.25%
2020/01/30	4	489.88	2	482.75	478.50	2	1,205	0.17%
2020/01/20	2	527.00	6	526.00	520.00	-4	1,186	-0.34%
2020/01/17	4	513.25	2	515.50	507.00	2	1,169	0.17%
2020/01/15	2	506.50	0	0.00	511.00	2	1,171	0.17%
2020/01/10	2	524.00	4	521.50	527.00	-2	1,153	-0.17%
2020/01/09	0	0.00	1	475.50	479.50	-1	1,090	-0.09%
2020/01/07	1	455.50	1	439.00	445.00	0	1,144	0.00%
2020/01/06	2	451.25	2	452.50	452.00	0	1,192	0.00%
2020/01/03	1	450.50	0	0.00	450.00	1	1,204	0.08%
2019/12/31	2	468.75	2	458.25	466.50	0	1,218	0.00%
2019/12/30	0	0.00	1	452.00	447.00	-1	1,200	-0.08%
2019/12/25	1	438.50	1	436.00	436.00	0	1,227	0.00%
2019/12/23	0	0.00	1	438.00	442.00	-1	1,262	-0.08%
2019/12/20	1	435.50	0	0.00	433.00	1	1,270	0.08%
2019/12/19	2	441.25	2	446.75	441.50	0	1,284	0.00%
2019/12/18	1	444.50	1	446.00	443.00	0	1,306	0.00%
2019/12/13	0	0.00	55	450.05	449.00	-55	1,339	-4.11%
2019/12/12	0	0.00	2	441.50	441.50	-2	1,367	-0.15%
2019/12/10	2	436.75	2	439.75	437.50	0	1,441	0.00%
2019/12/09	2	448.75	1	447.00	443.50	1	1,588	0.06%
2019/12/06	1	444.50	3	448.00	451.50	-2	1,641	-0.12%
2019/12/05	3	440.67	3	438.33	441.50	0	1,648	0.00%
2019/12/04	2	432.50	0	0.00	428.50	2	1,654	0.12%
2019/12/03	2	448.75	3	445.67	458.00	-1	1,668	-0.06%
2019/12/02	1	440.00	2	439.25	444.00	-1	1,672	-0.06%
2019/11/29	2	444.25	1	443.50	441.00	1	1,682	0.06%
2019/11/28	4	449.38	5	452.50	450.00	-1	1,685	-0.06%
2019/11/27	1	442.00	0	0.00	443.00	1	1,684	0.06%
2019/11/26	2	445.00	2	446.25	446.00	0	1,688	0.00%
2019/11/25	2	437.25	2	428.50	438.50	0	1,669	0.00%
2019/11/22	1	416.00	1	415.50	414.00	0	1,680	0.00%
2019/11/21	1	414.00	1	420.00	419.50	0	1,711	0.00%
2019/11/20	2	434.50	0	0.00	434.00	2	1,697	0.12%
2019/11/19	1	442.00	1	439.00	444.50	0	1,705	0.00%
2019/11/15	3	448.00	3	445.17	448.00	0	1,736	0.00%
2019/11/11	2	447.75	3	447.33	444.50	-1	1,829	-0.05%
2019/11/08	1	435.00	0	0.00	437.50	1	1,817	0.06%
2019/11/07	1	443.00	1	431.00	444.00	0	1,811	0.00%
2019/11/04	2	429.75	2	429.25	428.50	0	1,899	0.00%
2019/11/01	6	435.25	7	438.57	444.00	-1	1,897	-0.05%
2019/10/30	1	414.00	0	0.00	416.00	1	1,875	0.05%
2019/10/29	1	423.50	13	419.54	416.00	-12	1,895	-0.63%
2019/10/24	1	406.50	2	410.25	409.50	-1	1,923	-0.05%
2019/10/23	0	0.00	1	404.50	410.00	-1	1,931	-0.05%
2019/10/16	1	428.50	1	425.00	428.50	0	1,963	0.00%
2019/10/15	2	417.50	3	417.33	420.50	-1	1,936	-0.05%
2019/10/14	0	0.00	1	414.50	414.50	-1	1,898	-0.05%
2019/10/09	1	377.00	3	374.67	377.00	-2	1,868	-0.11%
2019/10/08	1	369.50	0	0.00	370.00	1	1,886	0.05%
2019/10/04	0	0.00	1	376.50	371.50	-1	1,872	-0.05%
2019/10/03	1	370.50	0	0.00	371.50	1	1,874	0.05%
2019/09/27	3	371.33	1	379.00	369.50	2	1,890	0.11%
2019/09/25	3	381.33	3	379.33	382.50	0	1,927	0.00%
2019/09/24	1	386.50	1	387.00	386.50	0	1,970	0.00%
2019/09/20	1	365.50	0	0.00	365.50	1	1,959	0.05%
2019/09/19	0	0.00	2	366.25	365.00	-2	1,963	-0.10%
2019/09/18	3	372.67	3	372.67	372.00	0	1,963	0.00%
2019/09/17	4	370.75	2.1	372.46	371.00	1.9	2,001	0.10%
2019/09/16	58	365.66	0	0.00	369.00	58	1,991	2.91%
2019/09/12	1	365.00	4	373.38	368.50	-3	2,034	-0.15%
2019/09/11	8	365.63	14	359.21	372.00	-6	2,042	-0.29%
2019/09/10	2	340.25	11	340.23	340.00	-9	1,910	-0.47%
2019/09/09	6	326.83	0	0.00	325.50	6	1,877	0.32%
2019/09/06	7	331.00	1	330.00	330.00	6	1,885	0.32%
2019/09/05	0	0.00	1	326.50	329.00	-1	1,892	-0.05%
2019/08/29	6	320.17	0	0.00	318.50	6	1,933	0.31%
2019/08/28	5	319.50	1	318.50	319.50	4	1,966	0.20%
2019/08/27	1	317.00	1	316.00	317.00	0	1,975	0.00%
2019/08/26	3	314.17	2	307.75	308.00	1	1,968	0.05%
2019/08/23	1	333.00	1	338.00	332.50	0	1,944	0.00%
2019/08/21	4	334.63	4	336.50	337.00	0	1,955	0.00%
2019/08/20	2	332.50	2	332.75	332.00	0	1,967	0.00%
2019/08/19	2	327.50	3	327.50	325.00	-1	1,957	-0.05%
2019/08/16	4	329.50	6	327.92	329.00	-2	1,978	-0.10%
2019/08/15	6	321.83	3	316.83	326.00	3	1,978	0.15%
2019/08/14	3	319.67	5	321.10	322.50	-2	1,976	-0.10%
2019/08/12	1	299.50	0	0.00	308.00	1	1,964	0.05%
2019/08/08	1	302.00	1	306.00	300.50	0	1,978	0.00%
2019/08/07	3	297.83	6	299.58	302.00	-3	1,970	-0.15%
2019/08/06	225	285.12	0	0.00	294.00	225	1,992	11.29%	大買/鉅額交易
2019/08/05	3	304.00	2	301.50	300.00	1	1,957	0.05%
2019/08/02	3	313.50	1	317.00	309.50	2	1,938	0.10%
2019/08/01	2	327.00	3	329.50	327.50	-1	1,932	-0.05%
2019/07/31	1	322.50	0	0.00	323.50	1	1,935	0.05%
2019/07/30	2	338.00	2	335.25	333.00	0	1,937	0.00%
2019/07/24	4	346.13	5	347.80	347.00	-1	1,978	-0.05%
2019/07/22	0	0.00	10	337.10	336.50	-10	1,956	-0.51%
2019/07/19	7	335.93	5	338.40	333.50	2	1,971	0.10%
2019/07/18	6	331.08	1	330.00	330.00	5	1,984	0.25%
2019/07/17	0	0.00	8	334.38	336.00	-8	2,011	-0.40%
2019/07/16	1	340.00	0	0.00	337.00	1	2,001	0.05%
2019/07/15	0	0.00	1	346.00	343.00	-1	1,980	-0.05%
2019/07/12	1	343.00	1	339.50	336.50	0	1,961	0.00%
2019/07/11	3	342.83	1	341.50	339.00	2	1,931	0.10%
2019/07/10	1	342.50	1	345.50	342.50	0	1,938	0.00%
2019/07/09	4	342.38	3	345.00	343.50	1	1,945	0.05%
2019/07/08	3	350.83	3	352.33	350.50	0	1,943	0.00%
2019/07/05	2	355.00	3	353.33	355.50	-1	1,934	-0.05%
2019/07/04	4.1	359.43	2	356.00	354.00	2.1	1,932	0.11%
2019/07/03	5	360.60	6	356.33	355.00	-1	1,932	-0.05%
2019/07/02	3	374.33	2.4	372.25	371.50	0.6	1,926	0.03%
2019/07/01	8	369.31	9	373.00	375.00	-1	1,905	-0.05%
2019/06/28	3	340.67	5	339.10	348.00	-2	1,896	-0.11%
2019/06/27	3	332.00	5	334.80	333.00	-2	1,909	-0.10%
2019/06/26	4	323.75	3	326.50	328.50	1	1,882	0.05%
2019/06/25	5	327.20	4	323.00	319.00	1	1,869	0.05%
2019/06/24	6	337.17	2	325.00	326.00	4	1,875	0.21%
2019/06/21	2	352.50	4	353.50	353.00	-2	1,823	-0.11%
2019/06/20	3	348.83	5	350.40	350.00	-2	1,793	-0.11%
2019/06/19	1	322.00	4	323.63	334.00	-3	1,737	-0.17%
2019/06/18	2	303.75	1	304.50	304.00	1	1,663	0.06%
2019/06/17	0	0.00	1	307.00	311.00	-1	1,649	-0.06%
2019/06/14	2	307.25	0	0.00	302.50	2	1,628	0.12%
2019/06/12	3	316.33	2	316.50	316.50	1	1,598	0.06%
2019/06/11	4	320.00	4	322.75	323.50	0	1,583	0.00%
2019/06/10	0	0.00	1	317.50	318.00	-1	1,573	-0.06%
2019/06/06	3	304.67	2	306.75	306.00	1	1,579	0.06%
2019/06/05	1.1	312.32	2	317.75	315.00	-0.9	1,584	-0.06%
2019/06/04	6	310.75	4	302.25	300.00	2	1,546	0.13%
2019/06/03	1	319.00	1	316.50	316.50	0	1,524	0.00%
2019/05/31	0	0.00	2	321.00	326.00	-2	1,521	-0.13%
2019/05/30	3	318.50	2	315.50	315.50	1	1,516	0.07%
2019/05/29	0.1	319.00	1	319.50	321.00	-0.9	1,533	-0.06%
2019/05/28	1	315.50	1	316.50	319.50	0	1,544	0.00%
2019/05/27	2	317.75	1	319.50	320.00	1	1,568	0.06%
2019/05/24	1	314.50	1	315.00	315.00	0	1,560	0.00%
2019/05/23	2.1	314.67	1	318.50	319.50	1.1	1,551	0.07%
2019/05/22	4	332.00	3	333.50	331.50	1	1,542	0.06%
2019/05/21	1	326.00	1	330.00	335.50	0	1,533	0.00%
2019/05/17	1	340.00	1	328.50	328.50	0	1,514	0.00%
2019/05/16	5	344.30	1	335.50	333.50	4	1,523	0.26%
2019/05/15	2	353.50	1	354.50	349.50	1	1,541	0.06%
2019/05/14	2	341.00	5	337.50	345.00	-3	1,541	-0.19%
2019/05/13	1	359.00	0	0.00	351.00	1	1,535	0.07%
2019/05/10	3	376.50	2	373.00	376.00	1	1,575	0.06%
2019/05/09	7	383.50	2	382.00	381.50	5	1,593	0.31%
2019/05/08	5	398.30	0	0.00	397.00	5	1,598	0.31%
2019/05/07	2	397.50	2	400.25	397.50	0	1,671	0.00%
2019/05/06	5	389.70	1	393.50	390.50	4	1,668	0.24%
2019/05/03	0	0.00	1	419.00	419.00	-1	1,639	-0.06%
2019/05/02	2.1	410.81	1	410.50	412.00	1.1	1,644	0.07%
2019/04/29	2	418.50	0	0.00	414.00	2	1,645	0.12%
2019/04/25	0	0.00	1	435.50	437.00	-1	1,726	-0.06%
2019/04/24	1	429.50	2	431.75	419.50	-1	1,745	-0.06%
2019/04/23	0	0.00	4	414.75	427.00	-4	1,758	-0.23%
2019/04/22	1	401.00	0	0.00	401.00	1	1,749	0.06%
2019/04/18	1	403.50	0	0.00	398.00	1	1,859	0.05%
2019/04/16	1	403.00	0	0.00	400.50	1	1,914	0.05%
2019/04/15	1	416.50	1	418.50	421.00	0	1,909	0.00%
2019/04/11	2	413.50	0	0.00	411.00	2	1,925	0.10%
2019/04/09	1	414.00	0	0.00	420.00	1	1,928	0.05%
2019/04/02	3	448.50	1	452.50	426.00	2	1,904	0.11%
2019/04/01	0	0.00	1	407.50	422.00	-1	1,880	-0.05%
2019/03/29	1	398.00	0	0.00	399.00	1	1,849	0.05%
2019/03/28	0	0.00	1.1	409.55	405.00	-1.1	1,884	-0.06%
2019/03/27	1	396.00	2	405.50	410.00	-1	1,916	-0.05%
2019/03/22	0	0.00	2	390.25	393.00	-2	1,996	-0.10%
2019/03/20	2	375.00	2	378.00	370.00	0	2,061	0.00%
2019/03/19	1	375.00	0	0.00	378.50	1	2,104	0.05%
2019/03/15	0	0.00	1	380.00	377.50	-1	2,180	-0.05%
2019/03/12	0.1	364.00	1	367.50	364.00	-0.9	2,295	-0.04%
2019/03/11	5	358.30	5	357.10	358.00	0	2,355	0.00%
2019/03/08	4	375.88	0	0.00	371.50	4	2,376	0.17%
2019/03/07	2	395.00	2	397.75	395.00	0	2,371	0.00%
2019/03/06	0	0.00	1.2	395.42	402.00	-1.2	2,400	-0.05%
2019/03/05	2	390.75	1	393.00	392.50	1	2,462	0.04%
2019/03/04	0	0.00	2	399.75	398.50	-2	2,491	-0.08%
2019/02/27	1	385.00	0	0.00	383.00	1	2,483	0.04%
2019/02/26	4	403.13	2	410.50	380.50	2	2,490	0.08%
2019/02/25	2	378.25	2	379.00	378.00	0	2,486	0.00%
2019/02/22	2	377.75	2	377.50	377.00	0	2,515	0.00%
2019/02/19	0.1	373.50	0	0.00	374.00	0.1	2,615	0.00%
2019/02/15	0	0.00	1	373.50	366.00	-1	2,711	-0.04%
2019/02/14	5	365.00	4	365.63	362.00	1	2,768	0.04%
2019/02/13	2	380.00	2	384.25	386.00	0	2,768	0.00%
2019/02/12	1	382.00	1	384.00	384.00	0	2,784	0.00%
2019/02/11	2	379.75	25	385.94	384.50	-23	2,780	-0.83%
2019/01/30	2	357.75	1	366.00	352.00	1	2,733	0.04%
2019/01/29	1	365.00	1	365.50	361.00	0	2,708	0.00%
2019/01/28	5.1	370.84	65	371.00	380.00	-59.9	2,696	-2.22%
2019/01/22	2	342.75	8	343.06	350.00	-6	2,697	-0.22%
2019/01/21	9	357.50	2	360.50	348.50	7	2,706	0.26%
2019/01/18	7	361.21	24	364.63	362.00	-17	2,720	-0.62%
2019/01/17	2	350.75	3	348.50	353.00	-1	2,689	-0.04%
2019/01/16	1	340.50	2	342.50	344.00	-1	2,650	-0.04%
2019/01/15	5	338.00	6	338.58	340.50	-1	2,631	-0.04%
2019/01/14	101	325.08	1	331.00	323.00	100	2,635	3.79%	大買/
2019/01/11	3	333.33	3	331.33	340.00	0	2,633	0.00%
2019/01/10	8	331.06	7	329.07	315.00	1	2,596	0.04%
2019/01/09	1	316.50	2	319.25	321.00	-1	2,562	-0.04%
2019/01/08	0	0.00	1	301.50	292.00	-1	2,554	-0.04%
2019/01/07	1	305.50	1	301.50	304.50	0	2,563	0.00%
2019/01/04	1	279.00	0	0.00	287.50	1	2,593	0.04%
2018/12/28	1	304.50	1	304.00	300.50	0	2,658	0.00%
2018/12/24	1	308.00	1	303.00	310.00	0	2,718	0.00%
2018/12/22	2	297.50	1	298.50	295.00	1	2,716	0.04%
2018/12/20	2	314.00	2	310.00	308.00	0	2,731	0.00%
2018/12/19	3	332.83	1	339.50	319.50	2	2,734	0.07%
2018/12/18	4	349.13	6	350.00	350.50	-2	2,747	-0.07%
2018/12/17	5	346.20	4	343.88	340.50	1	2,780	0.04%
2018/12/14	3	347.50	3	348.67	349.00	0	2,811	0.00%
2018/12/13	2	344.25	2	343.00	353.00	0	2,812	0.00%
2018/12/12	3	337.17	6	335.75	330.50	-3	2,830	-0.11%
2018/12/11	5	327.70	5	327.80	335.00	0	2,844	0.00%
2018/12/10	2	325.25	3	323.00	330.00	-1	2,842	-0.04%
2018/12/07	9	327.72	9	324.67	319.00	0	2,808	0.00%
2018/12/06	5	334.00	5	335.00	331.50	0	2,781	0.00%
2018/12/05	12	342.00	7	343.36	335.50	5	2,745	0.18%
2018/12/04	14	377.14	6	361.67	356.00	8	2,716	0.29%
2018/12/03	2	349.50	2	356.00	356.00	0	2,656	0.00%
2018/11/30	2	325.00	2	327.00	324.00	0	2,618	0.00%
2018/11/29	4	332.25	4	332.00	325.50	0	2,619	0.00%
2018/11/28	3	321.50	6	322.67	329.00	-3	2,574	-0.12%
2018/11/27	5	299.30	5	301.50	305.00	0	2,513	0.00%
2018/11/26	5	297.60	5	298.00	300.00	0	2,475	0.00%
2018/11/23	4	292.88	4	293.25	288.00	0	2,456	0.00%
2018/11/22	15	299.73	15	299.67	295.00	0	2,445	0.00%
2018/11/21	6	291.75	6	289.92	298.50	0	2,430	0.00%
2018/11/20	5	295.00	5	292.20	286.50	0	2,396	0.00%
2018/11/19	9	292.56	9	293.17	299.50	0	2,368	0.00%
2018/11/16	5	290.90	6	289.33	282.50	-1	2,332	-0.04%
2018/11/15	23	309.02	22	308.45	292.50	1	2,287	0.04%
2018/11/14	6	296.58	6	297.50	300.00	0	2,218	0.00%
2018/11/13	14	284.36	13	284.08	289.00	1	2,179	0.05%
2018/11/12	5	269.90	5	275.30	287.00	0	2,113	0.00%
2018/11/09	7	269.07	6	269.00	261.00	1	2,082	0.05%
2018/11/08	5	290.90	5	292.40	280.50	0	2,056	0.00%
2018/11/07	7	303.71	6	301.75	303.50	1	2,048	0.05%
2018/11/05	1	311.00	1	304.00	307.00	0	2,086	0.00%
2018/11/02	8	309.94	9	306.78	308.00	-1	2,098	-0.05%
2018/11/01	8	284.25	12	288.67	293.00	-4	2,087	-0.19%
2018/10/31	9	259.78	13	261.12	266.50	-4	2,076	-0.19%
2018/10/30	1	242.50	1	237.00	242.50	0	2,094	0.00%
2018/10/29	6	245.58	6	245.00	251.00	0	2,074	0.00%
2018/10/26	2	246.00	1	250.00	239.00	1	2,062	0.05%
2018/10/25	1	244.50	0	0.00	262.00	1	2,043	0.05%
2018/10/24	5	269.20	5	259.90	259.50	0	2,026	0.00%
2018/10/23	8	281.00	9	275.06	266.00	-1	2,033	-0.05%
2018/10/22	8	274.25	8	273.63	285.00	0	2,033	0.00%
2018/10/19	6	258.92	7	257.93	266.00	-1	2,037	-0.05%
2018/10/18	3	257.17	3	263.00	252.00	0	2,052	0.00%
2018/10/17	2	259.75	2	264.25	262.00	0	2,069	0.00%
2018/10/16	5	254.10	5	259.00	251.00	0	2,067	0.00%
2018/10/15	2	247.00	2	250.50	252.00	0	2,070	0.00%
2018/10/12	1	243.50	1	248.00	250.00	0	2,082	0.00%
2018/10/11	2	232.25	2	229.00	233.50	0	2,065	0.00%
2018/10/09	5	249.10	5	243.60	240.50	0	2,060	0.00%
2018/10/08	1	241.00	1	247.00	254.00	0	2,056	0.00%
2018/10/05	6	253.25	4	255.88	254.00	2	2,066	0.10%
2018/10/04	3	276.33	3	275.33	267.00	0	2,061	0.00%
2018/10/03	1	293.50	1	299.00	286.00	0	2,055	0.00%
2018/10/01	1	295.00	0	0.00	296.50	1	2,069	0.05%
2018/09/28	5	301.60	3	300.50	299.00	2	2,088	0.10%
2018/09/27	7	295.86	7	295.93	297.00	0	2,104	0.00%
2018/09/26	6	304.92	7	305.50	310.50	-1	2,103	-0.05%
2018/09/25	4	312.00	1	310.50	309.50	3	2,089	0.14%
2018/09/21	3	325.50	7	331.00	343.50	-4	2,041	-0.20%
2018/09/20	1	318.50	3	315.33	312.50	-2	1,992	-0.10%
2018/09/19	1	299.00	0	0.00	298.50	1	1,945	0.05%
2018/09/18	6	289.25	5	288.50	300.00	1	1,927	0.05%
2018/09/17	5	285.60	5	286.30	289.00	0	1,874	0.00%
2018/09/13	1	251.00	1	251.50	248.00	0	1,821	0.00%
2018/09/12	3	253.00	3	246.83	239.00	0	1,836	0.00%
2018/09/11	2	260.75	2	265.00	265.50	0	1,837	0.00%
2018/09/07	1	259.00	3	263.33	260.00	-2	1,861	-0.11%
2018/09/04	0	0.00	1	281.00	286.50	-1	1,834	-0.05%
2018/08/29	1	309.00	1	306.00	305.50	0	1,854	0.00%
2018/08/24	39	280.19	0	0.00	278.00	39	1,856	2.10%
2018/08/23	1	291.50	1	293.00	292.00	0	1,862	0.00%
2018/08/22	1	285.00	2	285.75	283.00	-1	1,858	-0.05%
2018/08/17	2	291.50	2	284.50	285.50	0	1,828	0.00%
2018/08/14	1	277.50	0	0.00	293.50	1	1,799	0.06%
2018/08/13	1	277.50	1	279.00	289.00	0	1,771	0.00%
2018/08/10	1	285.00	1	286.00	280.00	0	1,741	0.00%
2018/08/08	5	300.20	3	301.67	298.00	2	1,677	0.12%
2018/08/07	1	310.00	1	311.00	304.00	0	1,654	0.00%
2018/08/06	3	306.83	0	0.00	308.50	3	1,634	0.18%
2018/08/02	3	331.17	1	337.00	325.00	2	1,595	0.13%
2018/08/01	0	0.00	2	339.50	344.50	-2	1,575	-0.13%
2018/07/31	1	330.00	0	0.00	333.50	1	1,566	0.06%
2018/07/30	2	338.25	5	344.80	330.00	-3	1,577	-0.19%
2018/07/27	8	341.75	2	342.00	344.50	6	1,560	0.38%
2018/07/26	3	341.00	33	345.56	347.00	-30	1,539	-1.95%
2018/07/25	1	332.00	2	330.75	332.00	-1	1,498	-0.07%
2018/07/24	3	313.67	2	313.25	316.00	1	1,461	0.07%
2018/07/23	2	317.75	2	318.25	322.00	0	1,428	0.00%
2018/07/20	2	320.50	1	316.50	315.50	1	1,410	0.07%
2018/07/19	1	326.00	1	327.00	322.50	0	1,378	0.00%
2018/07/18	3	340.17	17	338.41	336.50	-14	1,344	-1.04%
2018/07/17	0	0.00	1	327.50	325.00	-1	1,330	-0.08%
2018/07/16	2	366.00	0	0.00	351.50	2	1,301	0.15%
2018/07/13	1	343.00	1	344.00	352.50	0	1,274	0.00%
2018/07/12	2	353.25	2	357.50	344.00	0	1,239	0.00%
2018/07/11	3	352.50	3	352.17	342.00	0	1,211	0.00%
2018/07/10	1	369.00	1	370.50	374.00	0	1,194	0.00%
2018/07/06	3	343.17	3	343.17	352.50	0	1,152	0.00%
2018/07/05	2	351.75	2	354.00	342.00	0	1,127	0.00%
2018/07/04	2	397.00	1	400.00	376.50	1	1,109	0.09%
2018/07/03	8	402.56	9	386.00	371.00	-1	1,098	-0.09%
2018/06/27	1	445.00	1	450.00	438.00	0	1,020	0.00%
2018/06/20	1	449.00	0	0.00	438.00	1	951	0.11%
2018/06/19	2	472.75	0	0.00	463.00	2	930	0.22%
2018/06/15	4	490.25	2	488.25	481.00	2	915	0.22%
2018/06/11	1	537.00	1	539.00	555.00	0	878	0.00%
2018/06/08	1	556.00	2	558.00	555.00	-1	875	-0.11%
2018/06/07	2	573.50	1	581.00	565.00	1	874	0.11%
2018/06/06	1	545.00	3	557.05	576.00	-2	885	-0.23%
2018/06/04	0	0.00	0.1	541.00	541.00	-0.1	887	-0.01%
2018/05/31	1	511.00	2	517.00	515.00	-1	889	-0.11%
2018/05/30	1	500.00	0	0.00	502.00	1	872	0.11%
2018/05/25	1	509.00	0	0.00	509.00	1	894	0.11%
2018/05/14	100	532.82	0	0.00	553.00	100	994	10.05%
2018/05/09	0	0.00	1	485.00	503.00	-1	979	-0.10%
2018/05/08	6.2	485.38	6	486.50	485.00	0.2	977	0.02%
2018/05/07	3	503.67	2	504.50	500.00	1	966	0.10%
2018/05/02	0	0.00	1	504.00	493.00	-1	976	-0.10%
2018/04/30	1	525.00	0	0.00	516.00	1	985	0.10%
2018/04/24	0	0.00	1	538.00	519.00	-1	999	-0.10%
2018/04/23	2	528.00	2	545.00	532.00	0	1,005	0.00%
2018/04/20	2	550.50	2	557.50	551.00	0	1,001	0.00%
2018/04/19	4	578.25	3	581.67	562.00	1	1,002	0.10%
2018/04/18	3	596.67	22	600.27	597.00	-19	1,002	-1.89%
2018/04/11	1	588.00	101	583.37	573.00	-100	998	-10.01%	大賣/
2018/04/10	1	572.00	1	565.00	565.00	0	982	0.00%
2018/04/09	0	0.00	2	541.50	548.00	-2	960	-0.21%
2018/04/03	1	515.00	1	511.00	511.00	0	931	0.00%
2018/04/02	1	513.00	0	0.00	513.00	1	935	0.11%
2018/03/30	0	0.00	1	520.00	502.00	-1	932	-0.11%
2018/03/27	1	492.50	1	495.00	494.00	0	916	0.00%
2018/03/19	1	488.00	1	493.50	487.00	0	920	0.00%
2018/03/15	0	0.00	1	486.00	481.50	-1	920	-0.11%
2018/03/14	3	484.67	3	483.83	480.50	0	926	0.00%
2018/03/13	3	487.67	2	488.00	486.00	1	933	0.11%
2018/03/12	1	495.00	2	489.00	497.50	-1	955	-0.10%
2018/03/09	1	480.50	2	480.00	475.00	-1	946	-0.11%
2018/03/08	1	484.50	0	0.00	480.00	1	950	0.11%
2018/03/07	22	488.75	1	481.00	480.50	21	935	2.24%
2018/03/06	1	499.00	0	0.00	499.00	1	919	0.11%
2018/03/02	1	522.00	1	525.00	525.00	0	1,084	0.00%
2018/02/23	1	515.00	1	510.00	510.00	0	1,092	0.00%
2018/02/22	1	500.00	1	503.00	511.00	0	1,098	0.00%
2018/02/21	1	508.00	1	499.50	502.00	0	1,102	0.00%
2018/02/12	0	0.00	1	500.00	492.00	-1	1,086	-0.09%
2018/02/08	4	481.88	4	486.75	488.00	0	1,083	0.00%
2018/02/07	1	466.00	1	473.00	473.00	0	1,078	0.00%
2018/02/02	2	478.00	2	479.50	480.00	0	1,076	0.00%
2018/02/01	1	468.50	2	469.75	474.00	-1	1,073	-0.09%
2018/01/29	1	463.00	0	0.00	461.50	1	1,053	0.09%
2018/01/25	21	479.62	0	0.00	457.00	21	1,013	2.07%
2018/01/24	1	470.00	1	474.50	474.50	0	1,003	0.00%
2018/01/17	1	482.00	3	483.83	475.00	-2	1,016	-0.20%
2018/01/16	2	489.00	0	0.00	487.00	2	1,021	0.20%
2018/01/15	0	0.00	1	485.50	506.00	-1	1,040	-0.10%
2018/01/12	1	481.00	0	0.00	480.00	1	1,035	0.10%
2018/01/10	1	495.00	2	501.50	498.00	-1	1,032	-0.10%
2018/01/09	2	504.00	1	504.00	500.00	1	1,037	0.10%
2018/01/04	2	528.50	2	528.00	532.00	0	1,057	0.00%
2018/01/03	0	0.00	100	526.53	527.00	-100	1,063	-9.40%