健策 (3653)-統一-城中券商分點個股進出

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

健策

(3653)

可現股當沖

股價
1035
漲跌
▼15
漲幅
-1.43%
成交量
669張
產業
上市電子零組件類股
632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

健策 (3653)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/29	0	0.00	0.2	1092.50	1085.00	-0.2	1,322	-0.02%
2024/05/28	0	0.00	2.1	1039.63	1040.00	-2.1	1,333	-0.16%
2024/05/27	0.1	1015.00	0.1	1010.00	1005.00	0	1,344	0.00%
2024/05/24	0	0.00	0.1	994.00	991.00	-0.1	1,348	-0.01%
2024/05/23	2	966.18	1	971.00	970.00	1	1,364	0.08%
2024/05/22	0	0.00	1	931.00	931.00	-1	1,360	-0.07%
2024/05/21	0	0.00	5	940.00	935.00	-5	1,374	-0.36%
2024/05/15	5	899.40	0	0.00	882.00	5	1,402	0.36%
2024/05/10	0	970.00	0	0.00	942.00	0	1,443	0.00%
2024/05/09	0	0.00	5.2	960.33	980.00	-5.2	1,433	-0.36%
2024/05/07	2	895.00	0	0.00	900.00	2	1,408	0.14%
2024/05/06	3	905.00	0	907.00	901.00	3	1,409	0.21%
2024/04/30	4.1	978.54	0	0.00	977.00	4.1	1,409	0.29%
2024/04/29	0	0.00	0.1	974.00	979.00	-0.1	1,420	-0.01%
2024/04/25	0	0.00	0.1	935.00	933.00	-0.1	1,421	-0.01%
2024/04/24	0	0.00	5.1	945.94	943.00	-5.1	1,426	-0.36%
2024/04/22	5	888.40	0	0.00	869.00	5	1,421	0.35%
2024/04/18	0	0.00	5	952.40	936.00	-5	1,416	-0.35%
2024/04/16	2	878.00	4	867.75	858.00	-2	1,376	-0.15%
2024/04/15	2	900.00	1	910.00	896.00	1	1,368	0.07%
2024/04/12	1	922.00	0	0.00	920.00	1	1,367	0.07%
2024/04/11	1	910.00	0	0.00	906.00	1	1,360	0.07%
2024/04/10	3	896.00	0	0.00	906.00	3	1,366	0.22%
2024/04/09	1.1	905.00	2	889.50	912.00	-0.9	1,385	-0.06%
2024/04/08	2.2	947.36	6	951.00	925.00	-3.8	1,372	-0.28%
2024/04/03	1	925.00	1	923.00	930.00	0	1,378	0.00%
2024/03/28	0	0.00	0.1	914.00	903.00	-0.1	1,393	-0.01%
2024/03/22	0	0.00	0.1	890.00	889.00	-0.1	1,397	-0.01%
2024/03/19	1.1	904.45	12	935.75	905.00	-10.9	1,372	-0.79%
2024/03/18	12.1	936.24	1	940.00	939.00	11.1	1,365	0.81%
2024/03/15	1.3	914.85	10.1	914.37	907.00	-8.8	1,362	-0.65%
2024/03/14	12.1	913.20	0	0.00	911.00	12.1	1,353	0.89%
2024/03/13	2	1005.00	2	1010.00	983.00	0	1,350	0.00%
2024/03/12	1	968.63	1.2	975.00	995.00	-0.2	1,338	-0.01%
2024/03/11	4	957.00	1	965.00	952.00	3	1,319	0.23%
2024/03/08	1.2	963.67	19	974.79	934.00	-17.8	1,323	-1.34%
2024/03/07	22.1	983.89	4	1006.50	982.00	18.1	1,304	1.39%
2024/03/06	1	1025.00	1.1	1009.09	996.00	-0.1	1,286	-0.01%
2024/03/05	0.2	956.00	1	959.00	953.00	-0.8	1,289	-0.06%
2024/02/29	0	0.00	10	903.80	919.00	-10	1,252	-0.80%
2024/02/27	11	899.00	0	0.00	901.00	11	1,239	0.89%
2024/02/26	0	0.00	2.1	871.24	915.00	-2.1	1,233	-0.17%
2024/02/23	3	867.25	1	857.00	855.00	2	1,209	0.17%
2024/02/20	0.1	813.00	0	0.00	820.00	0.1	1,195	0.01%
2024/02/02	0	0.00	0.1	818.00	821.00	-0.1	1,209	-0.01%
2024/01/22	0	0.00	1	743.00	749.00	-1	1,161	-0.09%
2024/01/19	1	732.00	0	0.00	733.00	1	1,149	0.09%
2024/01/17	0	0.00	3	735.00	731.00	-3	1,145	-0.26%
2024/01/15	2	700.50	0	0.00	700.00	2	1,137	0.18%
2024/01/11	1	704.00	0	0.00	707.00	1	1,143	0.09%
2024/01/08	0	0.00	0.1	708.00	701.00	-0.1	1,189	-0.01%
2024/01/05	0.1	701.00	0	0.00	700.00	0.1	1,186	0.01%
2023/12/29	0	0.00	3	779.00	769.00	-3	1,149	-0.26%
2023/12/28	8	767.38	7	773.31	782.00	1	1,127	0.09%
2023/12/27	0	739.00	0.1	727.00	741.00	-0.1	1,097	-0.01%
2023/12/25	0	0.00	4	692.00	684.00	-4	1,134	-0.35%
2023/12/21	0	0.00	6	690.17	689.00	-6	1,144	-0.52%
2023/12/20	6	694.17	0	0.00	694.00	6	1,150	0.52%
2023/12/18	4	725.00	0	0.00	720.00	4	1,144	0.35%
2023/12/15	2	694.00	0.2	697.50	701.00	1.8	1,140	0.16%
2023/12/14	0	0.00	12	668.50	664.00	-12	1,155	-1.04%
2023/12/13	12.1	654.17	0	0.00	655.00	12.1	1,154	1.05%
2023/12/12	0	0.00	23	662.00	667.00	-23	1,176	-1.96%
2023/12/11	23	656.39	0	0.00	654.00	23	1,176	1.95%
2023/12/08	1	661.00	6.1	667.34	669.00	-5.1	1,172	-0.44%
2023/12/07	1	640.00	1	638.00	640.00	0	1,145	0.00%
2023/12/05	1	650.00	0	0.00	650.00	1	1,167	0.09%
2023/11/30	1	630.00	9	643.33	648.00	-8	1,139	-0.70%
2023/11/22	3	599.67	2	603.50	597.00	1	1,189	0.08%
2023/11/21	2	614.00	0	0.00	607.00	2	1,189	0.17%
2023/11/10	0.1	568.00	0	0.00	579.00	0.1	1,166	0.01%
2023/11/06	0	0.00	1	588.00	589.00	-1	1,195	-0.08%
2023/11/03	0	0.00	1	620.00	605.00	-1	1,188	-0.08%
2023/10/31	1	595.00	0	0.00	575.00	1	1,194	0.08%
2023/10/27	1	572.00	0	0.00	568.00	1	1,278	0.08%
2023/10/18	0	0.00	1	600.00	583.00	-1	1,457	-0.07%
2023/10/02	0	0.00	3	649.33	655.00	-3	1,510	-0.20%
2023/09/28	1	627.00	0	0.00	623.00	1	1,497	0.07%
2023/09/27	1	602.00	0	0.00	601.00	1	1,485	0.07%
2023/09/25	2	601.00	2	614.00	600.00	0	1,520	0.00%
2023/09/19	5.2	603.38	0	0.00	586.00	5.2	1,550	0.34%
2023/09/18	3	620.00	5	634.60	630.00	-2	1,547	-0.13%
2023/09/15	5	634.20	0	0.00	620.00	5	1,564	0.32%
2023/09/12	3	635.00	0	0.00	637.00	3	1,584	0.19%
2023/08/31	0	0.00	1	675.00	647.00	-1	1,660	-0.06%
2023/08/30	3	677.00	14	676.93	677.00	-11	1,643	-0.67%
2023/08/29	3	650.00	2	644.50	660.00	1	1,618	0.06%
2023/08/24	0	0.00	0.1	628.00	633.00	-0.1	1,602	-0.01%
2023/08/22	0.1	595.00	3	605.67	594.00	-2.9	1,636	-0.18%
2023/08/17	0	0.00	0	604.50	602.00	0	1,661	0.00%
2023/08/15	1	608.00	0	0.00	606.00	1	1,720	0.06%
2023/08/14	1	597.00	1.7	588.97	589.00	-0.7	1,731	-0.04%
2023/08/11	0	0.00	1	590.00	592.00	-1	1,726	-0.06%
2023/08/10	0	0.00	2	568.00	566.00	-2	1,698	-0.12%
2023/08/09	2	587.00	0	0.00	585.00	2	1,691	0.12%
2023/08/07	1	569.00	0.1	570.00	568.00	0.9	1,672	0.05%
2023/08/02	4	567.75	3	560.00	554.00	1	1,657	0.06%
2023/07/31	0.1	529.00	1	536.00	531.00	-1	1,573	-0.06%
2023/07/28	1.1	542.48	0	0.00	545.00	1.1	1,533	0.07%
2023/07/26	2.1	585.24	1	589.00	577.00	1.1	1,466	0.07%
2023/07/25	2	619.00	1	612.00	611.00	1	1,433	0.07%
2023/07/20	2	625.00	0	0.00	628.00	2	1,410	0.14%
2023/07/19	3	641.00	0	0.00	634.00	3	1,405	0.21%
2023/07/18	0	0.00	1	634.00	643.00	-1	1,409	-0.07%
2023/07/17	4	650.75	5	652.40	649.00	-1	1,404	-0.07%
2023/07/14	5	675.00	1	675.00	675.00	4	1,394	0.29%
2023/07/13	2	666.00	1	674.00	665.00	1	1,378	0.07%
2023/07/06	1	655.00	0	0.00	653.00	1	1,401	0.07%
2023/07/04	0	0.00	5	681.00	681.00	-5	1,415	-0.35%
2023/06/30	0	0.00	6	622.00	645.00	-6	1,407	-0.43%
2023/06/29	2	596.50	2	602.00	605.00	0	1,441	0.00%
2023/06/28	0	0.00	7	607.71	602.00	-7	1,479	-0.47%
2023/06/27	2	613.50	0	0.00	604.00	2	1,579	0.13%
2023/06/26	5	612.00	14	621.07	614.00	-9	1,682	-0.54%
2023/06/21	28	654.64	0	0.00	655.00	28	1,713	1.63%
2023/06/20	0	0.00	1	664.00	666.00	-1	1,788	-0.06%
2023/06/19	0	0.00	22	639.91	646.00	-22	1,807	-1.22%
2023/06/16	22	635.00	1	637.00	635.00	21	1,805	1.16%
2023/06/15	2	642.50	0	634.00	644.00	2	1,813	0.11%
2023/06/13	1	635.00	1	633.00	633.00	0	1,828	0.00%
2023/06/09	1	597.00	1	610.00	608.00	0	1,807	0.00%
2023/06/07	0	611.00	0	0.00	615.00	0	1,791	0.00%
2023/05/31	1	606.00	0	599.00	598.00	1	1,777	0.06%
2023/05/30	0	0.00	4	617.50	622.00	-4	1,774	-0.23%
2023/05/29	3	609.33	4	611.50	616.00	-1	1,791	-0.06%
2023/05/26	6	602.67	3	609.33	598.00	3	1,841	0.16%
2023/05/25	4	561.75	4	559.75	562.00	0	1,805	0.00%
2023/05/23	0	0.00	8	544.75	547.00	-8	1,793	-0.45%
2023/05/22	1	537.00	1	554.00	548.00	0	1,804	0.00%
2023/05/19	4	525.00	3	528.00	532.00	1	1,811	0.06%
2023/05/11	0	0.00	5	473.00	460.50	-5	1,939	-0.26%
2023/05/08	5	481.00	5	479.00	480.00	0	1,950	0.00%
2023/05/05	5	472.00	0	0.00	472.00	5	1,968	0.25%
2023/04/28	0.1	458.50	0	0.00	455.00	0.1	2,046	0.00%
2023/04/27	1	453.00	0	0.00	450.00	1	2,037	0.05%
2023/04/20	0	0.00	1	469.00	463.50	-1	1,976	-0.05%
2023/04/18	0	0.00	1	475.00	475.00	-1	1,991	-0.05%
2023/04/17	0	0.00	1	476.00	475.00	-1	1,999	-0.05%
2023/04/14	1	480.00	3	481.00	479.50	-2	1,994	-0.10%
2023/04/11	0	0.00	6	496.17	489.00	-6	2,010	-0.30%
2023/04/10	5	486.00	0	0.00	486.50	5	1,980	0.25%
2023/04/07	1	486.50	9	480.67	486.50	-8	1,985	-0.40%
2023/03/31	0	0.00	14	476.21	476.50	-14	1,967	-0.71%
2023/03/30	2	487.75	14	487.43	479.50	-12	1,953	-0.61%
2023/03/29	1	480.50	1	483.00	469.50	0	1,907	0.00%
2023/03/28	2	486.25	0	0.00	474.00	2	1,863	0.11%
2023/03/27	37	493.49	8	470.31	488.00	29	1,756	1.65%
2023/03/24	11	443.36	3	447.50	451.00	8	1,652	0.48%
2023/03/23	1	445.50	1	447.50	439.50	0	1,607	0.00%
2023/03/22	7	416.50	5	421.40	417.50	2	1,515	0.13%
2023/03/20	5	408.50	8	408.69	407.00	-3	1,450	-0.21%
2023/03/17	12	415.00	4	413.50	404.00	8	1,442	0.55%
2023/03/01	1	414.00	0	0.00	405.00	1	1,482	0.07%
2023/02/24	0	0.00	1	428.50	425.00	-1	1,446	-0.07%
2023/02/16	0	0.00	2	381.25	385.50	-2	1,331	-0.15%
2023/02/15	1	382.50	2	406.25	377.50	-1	1,268	-0.08%
2023/02/14	3	412.17	4	412.88	413.00	-1	1,191	-0.08%
2023/02/13	1	406.50	0	0.00	406.50	1	1,170	0.09%
2023/02/10	0	0.00	2	393.00	393.50	-2	1,167	-0.17%
2023/02/08	4	406.38	0	0.00	401.50	4	1,167	0.34%
2023/02/03	1	414.00	3.2	413.03	409.50	-2.2	1,187	-0.19%
2023/02/02	1	408.50	2	396.50	407.50	-1	1,168	-0.09%
2023/02/01	1	383.00	2	386.50	383.50	-1	1,143	-0.09%
2023/01/31	0	0.00	10	379.75	375.00	-10	1,167	-0.86%
2023/01/30	10	377.50	3	395.33	381.50	7	1,173	0.60%
2023/01/16	0	0.00	1	384.00	385.50	-1	1,190	-0.08%
2023/01/13	1	380.00	4	385.00	380.00	-3	1,304	-0.23%
2023/01/12	4	379.25	0	0.00	377.00	4	1,337	0.30%
2023/01/11	2	381.50	0	0.00	381.00	2	1,351	0.15%
2023/01/10	1	384.00	1	389.00	383.50	0	1,362	0.00%
2023/01/09	0	0.00	4	380.13	387.50	-4	1,377	-0.29%
2023/01/06	2	362.00	2	367.00	366.50	0	1,371	0.00%
2023/01/05	2	368.00	0	0.00	366.00	2	1,394	0.14%
2023/01/04	2	376.00	0	0.00	374.00	2	1,406	0.14%
2023/01/03	0	0.00	1	379.00	376.50	-1	1,423	-0.07%
2022/12/30	4	384.88	1	394.00	376.50	3	1,435	0.21%
2022/12/29	1	379.00	0	0.00	382.00	1	1,430	0.07%
2022/12/28	4	381.25	3	384.83	381.50	1	1,446	0.07%
2022/12/27	1	384.00	7	379.00	386.50	-6	1,448	-0.41%
2022/12/26	0	0.00	1	367.00	365.50	-1	1,444	-0.07%
2022/12/23	10	365.25	2	368.00	369.50	8	1,454	0.55%
2022/12/22	1	370.50	0	0.00	372.50	1	1,456	0.07%
2022/12/16	0	0.00	7	399.64	398.50	-7	1,480	-0.47%
2022/12/15	2	408.25	0	0.00	408.50	2	1,495	0.13%
2022/12/07	0	0.00	5	391.00	389.00	-5	1,609	-0.31%
2022/12/06	5	396.50	1	391.00	389.00	4	1,615	0.25%
2022/12/05	1	414.00	0	0.00	411.00	1	1,623	0.06%
2022/12/02	2	404.25	2	406.25	410.00	0	1,649	0.00%
2022/11/29	0	0.00	2	376.00	376.00	-2	1,627	-0.12%
2022/11/24	5	384.00	0	0.00	384.00	5	1,723	0.29%
2022/11/10	1	378.50	1	379.50	379.50	0	1,791	0.00%
2022/11/09	0	0.00	1	378.50	382.00	-1	1,812	-0.06%
2022/11/08	2	380.00	2	379.00	374.00	0	1,860	0.00%
2022/11/02	1	372.00	0	0.00	373.50	1	1,862	0.05%
2022/10/27	0	0.00	1.2	338.33	345.00	-1.2	1,852	-0.06%
2022/10/24	1	328.00	1	331.50	325.50	0	1,875	0.00%
2022/10/21	15	318.17	15	314.87	317.00	0	1,879	0.00%
2022/10/20	3	350.50	3	327.83	327.50	0	1,800	0.00%
2022/10/19	1	368.50	0	0.00	363.50	1	1,779	0.06%
2022/10/18	0	0.00	10	370.50	369.00	-10	1,780	-0.56%
2022/10/17	1	368.00	1	370.00	371.50	0	1,826	0.00%
2022/10/13	2	378.00	2	377.00	373.50	0	1,864	0.00%
2022/10/12	6	393.92	1	393.00	395.00	5	1,866	0.27%
2022/10/11	1	413.00	16	412.50	403.00	-15	1,883	-0.80%
2022/10/07	0	0.00	5	415.00	418.50	-5	1,911	-0.26%
2022/10/05	0	0.00	5	402.00	403.00	-5	1,950	-0.26%
2022/09/28	1	362.00	0	0.00	361.50	1	2,089	0.05%
2022/09/26	2	379.75	11	382.64	370.50	-9	2,132	-0.42%
2022/09/23	0	0.00	7	392.79	384.50	-7	2,166	-0.32%
2022/09/22	0	0.00	9	387.00	393.50	-9	2,175	-0.41%
2022/09/21	0	0.00	2	384.00	378.00	-2	2,154	-0.09%
2022/09/20	10	384.50	0	0.00	384.50	10	2,143	0.47%
2022/09/16	1	404.50	0	0.00	394.00	1	2,136	0.05%
2022/09/15	0	0.00	5	408.00	404.50	-5	2,121	-0.24%
2022/09/14	7	391.14	2	390.00	395.00	5	2,072	0.24%
2022/09/12	22	392.89	3	395.00	392.00	19	2,042	0.93%
2022/09/08	2	379.50	6	385.08	385.00	-4	2,038	-0.20%
2022/09/07	7	373.21	9	375.89	375.00	-2	2,010	-0.10%
2022/09/06	2	381.50	1	377.50	375.50	1	2,020	0.05%
2022/09/05	0	0.00	22	380.48	379.50	-22	2,004	-1.10%
2022/09/02	16	377.53	1	357.00	378.50	15	1,960	0.77%
2022/09/01	2	348.50	2	353.25	345.00	0	1,924	0.00%
2022/08/31	2	395.50	3	398.83	400.00	-1	1,917	-0.05%
2022/08/30	1	402.00	1	405.00	404.00	0	1,945	0.00%
2022/08/29	1	410.50	1	405.50	405.50	0	1,981	0.00%
2022/08/25	0	422.00	0	0.00	421.00	0	1,966	0.00%
2022/08/24	10	411.25	10	407.50	407.50	0	1,946	0.00%
2022/08/16	1	417.00	0	0.00	403.50	1	1,980	0.05%
2022/08/15	1	388.00	4	390.38	409.00	-3	1,951	-0.15%
2022/08/12	3	379.00	0	0.00	379.00	3	1,896	0.16%
2022/08/11	3	382.00	2	373.50	373.50	1	1,890	0.05%
2022/08/10	2	371.00	0	0.00	377.00	2	1,875	0.11%
2022/08/09	1	376.00	0	0.00	376.00	1	1,867	0.05%
2022/08/08	3	369.00	1	379.00	379.50	2	1,864	0.11%
2022/08/05	0	0.00	3	378.00	374.50	-3	1,849	-0.16%
2022/08/03	1	362.00	13	361.58	367.00	-12	1,806	-0.66%
2022/08/02	1	362.50	28	362.30	362.50	-27	1,782	-1.52%
2022/08/01	37	375.42	5	380.00	376.50	32	1,740	1.84%
2022/07/29	4	381.88	2	389.50	389.50	2	1,714	0.12%
2022/07/27	2	379.50	0	0.00	380.00	2	1,651	0.12%
2022/07/26	0	0.00	4	380.50	380.00	-4	1,618	-0.25%
2022/07/22	2	382.00	2	385.25	385.00	0	1,616	0.00%
2022/07/19	0	0.00	1	351.50	351.00	-1	1,560	-0.06%
2022/07/18	1	345.00	0	0.00	354.00	1	1,534	0.07%
2022/07/15	2	323.25	0	0.00	327.00	2	1,488	0.13%
2022/07/14	2	295.00	0	0.00	311.50	2	1,450	0.14%
2022/07/07	3	281.83	21.7	269.07	287.50	-18.7	1,280	-1.46%
2022/07/06	2	305.50	6.3	297.96	283.00	-4.3	1,178	-0.36%
2022/07/05	29	314.62	21	321.45	314.00	8	1,146	0.70%
2022/07/04	15	310.93	4	309.75	314.00	11	1,121	0.98%
2022/07/01	4	344.00	1	338.00	315.00	3	1,096	0.27%
2022/06/20	2	362.50	0	0.00	357.50	2	1,031	0.19%
2022/06/15	0	0.00	1	397.50	392.00	-1	976	-0.10%
2022/06/09	1	398.50	0	0.00	385.50	1	985	0.10%
2022/06/07	6	384.58	6	384.33	383.00	0	953	0.00%
2022/06/06	23	373.46	23	373.50	374.50	0	924	0.00%
2022/05/27	1	329.50	1	334.00	334.00	0	950	0.00%
2022/05/26	0	0.00	5	333.50	322.50	-5	935	-0.53%
2022/05/25	5	337.00	0	0.00	337.00	5	898	0.56%
2022/05/18	0	0.00	5	383.80	380.50	-5	868	-0.58%
2022/05/17	5	375.50	0	0.00	375.50	5	860	0.58%
2022/04/29	1	386.50	1	378.50	379.50	0	931	0.00%
2022/04/28	1	367.00	1	365.00	371.50	0	923	0.00%
2022/04/27	1	317.00	0	0.00	360.00	1	905	0.11%
2022/04/26	0	0.00	1	353.50	339.00	-1	868	-0.12%
2022/04/15	1	386.00	1	384.50	385.00	0	876	0.00%
2022/03/25	1	404.00	1	405.50	408.00	0	934	0.00%
2022/03/17	1	379.00	0	0.00	377.00	1	953	0.10%
2022/03/16	1	367.00	1	362.50	367.00	0	935	0.00%
2022/03/11	1	369.50	1	371.50	371.00	0	957	0.00%
2022/03/07	0	0.00	1	345.00	338.50	-1	941	-0.11%
2022/01/07	2	397.50	21	398.12	400.00	-19	2,221	-0.86%
2022/01/05	25	419.90	5	421.00	423.50	20	2,259	0.89%
2022/01/04	4	406.75	4	404.00	408.00	0	2,263	0.00%
2022/01/03	1	406.00	0	0.00	408.00	1	2,357	0.04%
2021/12/09	3	429.00	0	0.00	429.00	3	2,850	0.11%
2021/12/07	0	0.00	3	436.00	439.00	-3	2,824	-0.11%
2021/12/06	0	0.00	1	436.00	430.00	-1	2,804	-0.04%
2021/12/02	1	445.00	0	0.00	441.00	1	2,758	0.04%
2021/12/01	0	0.00	2	441.25	439.50	-2	2,746	-0.07%
2021/11/30	0	0.00	2	430.50	439.00	-2	2,736	-0.07%
2021/11/29	2	424.00	2	420.00	424.00	0	2,714	0.00%
2021/11/26	0	0.00	2	413.00	402.50	-2	2,688	-0.07%
2021/11/25	3	414.17	1	412.50	415.00	2	2,678	0.07%
2021/11/24	4	419.63	1	405.50	405.00	3	2,671	0.11%
2021/11/22	1	399.50	10	384.00	401.00	-9	2,561	-0.35%
2021/11/19	5	401.40	0	0.00	392.00	5	2,554	0.20%
2021/11/18	5	397.00	28	399.98	396.00	-23	2,535	-0.91%
2021/11/17	0	0.00	1	397.00	393.50	-1	2,537	-0.04%
2021/11/16	29	397.81	0	0.00	399.50	29	2,531	1.15%
2021/11/15	0	0.00	1	398.50	410.00	-1	2,508	-0.04%
2021/11/11	1	384.00	0	0.00	383.50	1	2,464	0.04%
2021/11/10	1	380.50	1	387.00	389.00	0	2,478	0.00%
2021/11/09	0	0.00	1	387.00	388.50	-1	2,481	-0.04%
2021/11/08	2	378.25	2	381.25	379.50	0	2,452	0.00%
2021/11/05	1	399.50	0	0.00	402.50	1	2,411	0.04%
2021/11/04	1	391.00	35	393.21	386.00	-34	2,365	-1.44%
2021/11/03	37	392.36	3	390.83	392.50	34	2,338	1.45%
2021/11/02	1	397.00	2	400.50	406.50	-1	2,257	-0.04%
2021/11/01	1	391.00	1	379.50	388.00	0	2,155	0.00%
2021/10/29	1	368.00	1	368.00	369.00	0	2,155	0.00%
2021/10/28	1	376.00	0	0.00	373.50	1	2,160	0.05%
2021/10/26	5	383.00	5	379.00	376.50	0	2,197	0.00%
2021/10/21	0	0.00	3.1	390.97	387.50	-3.1	2,101	-0.15%
2021/10/20	2.1	377.93	0	0.00	377.00	2.1	1,966	0.11%
2021/10/19	0	0.00	3	343.83	362.00	-3	1,874	-0.16%
2021/10/15	3	340.00	28	341.00	341.00	-25	1,809	-1.38%
2021/10/14	0	0.00	92	333.30	334.50	-92	1,798	-5.12%
2021/10/13	6	339.42	12	341.50	338.00	-6	1,799	-0.33%
2021/10/12	88	340.31	0	0.00	340.00	88	1,777	4.95%
2021/10/08	40	358.01	3	351.67	356.00	37	1,743	2.12%
2021/10/07	0	0.00	38	330.29	330.00	-38	1,659	-2.29%
2021/10/06	38	321.86	0	0.00	322.00	38	1,671	2.27%
2021/10/05	3	322.33	2	334.50	338.00	1	1,674	0.06%
2021/10/04	0	0.00	33	330.02	328.00	-33	1,651	-2.00%
2021/10/01	55	327.26	50	328.10	322.50	5	1,611	0.31%
2021/09/30	22	349.50	3	343.17	350.50	19	1,547	1.23%
2021/09/29	10	333.80	2	322.50	322.00	8	1,432	0.56%
2021/09/27	0	0.00	8	327.19	322.00	-8	1,364	-0.59%
2021/09/24	3	320.83	6	320.33	318.50	-3	1,342	-0.22%
2021/09/23	11	315.82	5	319.00	318.00	6	1,337	0.45%
2021/09/22	5	301.50	0	0.00	299.00	5	1,315	0.38%
2021/08/24	1	310.00	0	0.00	310.00	1	1,704	0.06%
2021/08/18	1	288.00	0	0.00	296.50	1	1,720	0.06%
2021/08/13	0	0.00	10	292.35	286.00	-10	1,754	-0.57%
2021/08/10	10	308.50	0	0.00	308.50	10	1,817	0.55%
2021/08/05	0	0.00	1	319.00	314.50	-1	1,996	-0.05%
2021/08/04	3	321.33	0	0.00	316.00	3	2,053	0.15%
2021/08/03	0	0.00	1	344.00	338.00	-1	2,024	-0.05%
2021/07/30	12	335.25	12	333.58	327.50	0	2,059	0.00%
2021/07/23	1	322.00	1	310.00	311.50	0	2,129	0.00%
2021/07/22	1	323.00	1	321.00	321.00	0	2,146	0.00%
2021/07/21	1	317.50	1	327.00	326.00	0	2,160	0.00%
2021/07/20	2	320.25	2	309.25	309.00	0	2,142	0.00%
2021/07/19	1	325.50	1	334.00	334.00	0	2,112	0.00%
2021/07/13	4	329.75	4	332.50	327.50	0	2,087	0.00%
2021/07/12	0	0.00	1	329.00	329.50	-1	2,069	-0.05%
2021/07/07	0	0.00	10	323.50	322.50	-10	2,014	-0.50%
2021/07/06	10	319.00	0	0.00	325.00	10	1,998	0.50%
2021/07/05	0	0.00	4	317.88	319.00	-4	2,019	-0.20%
2021/07/02	3	309.50	0	0.00	310.00	3	2,021	0.15%
2021/06/29	2	307.75	2	306.25	306.50	0	2,086	0.00%
2021/06/24	1	310.00	2	306.50	301.00	-1	2,176	-0.05%
2021/06/23	3	306.50	3	308.00	308.00	0	2,204	0.00%
2021/06/21	1	290.50	1	296.00	290.50	0	2,209	0.00%
2021/06/18	1	296.00	0.5	305.50	296.00	0.5	2,197	0.02%
2021/06/16	0	0.00	1	297.50	293.50	-1	2,162	-0.05%
2021/06/15	0	0.00	1	278.50	290.00	-1	2,140	-0.05%
2021/06/10	1	301.00	1	301.50	303.00	0	2,093	0.00%
2021/06/09	1	305.00	0	0.00	301.50	1	2,087	0.05%
2021/06/08	2	306.25	3	307.83	306.50	-1	2,055	-0.05%
2021/06/07	1	310.50	1	309.00	310.00	0	2,017	0.00%
2021/06/04	0	0.00	1	285.50	285.50	-1	1,924	-0.05%
2021/05/27	0.1	275.50	1	277.00	273.50	-0.9	1,951	-0.05%
2021/05/25	0	0.00	2	283.00	285.00	-2	1,937	-0.10%
2021/05/21	0	0.00	2	266.25	264.00	-2	1,916	-0.10%
2021/05/20	1	261.50	1	267.00	265.50	0	1,947	0.00%
2021/05/19	2	266.50	2	267.00	266.00	0	2,016	0.00%
2021/05/18	2	273.75	1	272.00	275.00	1	2,012	0.05%
2021/05/17	5	253.20	0	0.00	252.00	5	1,974	0.25%
2021/05/14	0	0.00	1	262.00	262.00	-1	1,924	-0.05%
2021/05/13	1	240.00	4	229.00	238.50	-3	1,860	-0.16%
2021/05/12	0	0.00	1	229.50	225.00	-1	1,814	-0.06%
2021/05/11	1	232.50	0	0.00	219.00	1	1,765	0.06%
2021/05/05	6	222.58	5	222.60	220.00	1	1,690	0.06%
2021/05/04	0.1	230.00	0	0.00	220.50	0.1	1,651	0.01%
2021/04/26	1	275.00	0	0.00	272.50	1	1,707	0.06%
2021/04/23	0	0.00	1	277.00	277.00	-1	1,742	-0.06%
2021/04/21	1	277.50	0	0.00	279.00	1	1,807	0.06%
2021/04/16	1	285.50	1	289.00	283.00	0	2,055	0.00%
2021/04/13	1	300.50	1	289.50	289.00	0	2,184	0.00%
2021/04/12	0.1	301.50	0	0.00	300.00	0.1	2,216	0.00%
2021/04/08	1.1	306.36	0	0.00	303.00	1.1	2,182	0.05%
2021/04/07	0.1	315.50	0	0.00	314.00	0.1	2,160	0.00%
2021/04/06	1	302.00	1	295.00	300.00	0	2,126	0.00%
2021/03/31	0	0.00	2	290.00	287.00	-2	2,078	-0.10%
2021/03/30	1	290.00	0	0.00	295.50	1	2,065	0.05%
2021/03/29	0	0.00	1	268.00	276.00	-1	2,027	-0.05%
2021/03/25	1	273.50	0	0.00	274.00	1	1,969	0.05%
2021/03/17	1	304.00	0	0.00	297.00	1	1,937	0.05%
2021/02/03	0	0.00	10	291.15	295.00	-10	2,128	-0.47%
2021/02/02	10	294.50	0	0.00	294.50	10	2,209	0.45%
2021/01/27	0	0.00	1	307.50	309.00	-1	2,387	-0.04%
2021/01/25	1	318.50	0	0.00	319.50	1	2,382	0.04%
2021/01/20	0	0.00	2	310.75	310.00	-2	2,325	-0.09%
2021/01/19	2	322.25	1	324.50	321.00	1	2,278	0.04%
2021/01/18	1	318.00	0	0.00	315.00	1	2,225	0.04%
2021/01/14	5	317.90	5	318.80	312.50	0	2,148	0.00%
2021/01/13	1	311.00	1	310.00	316.00	0	2,133	0.00%
2020/12/28	0	0.00	1	251.00	250.00	-1	1,919	-0.05%
2020/12/23	0	0.00	1	254.50	249.00	-1	1,934	-0.05%
2020/12/15	0	0.00	1	260.50	260.50	-1	2,060	-0.05%
2020/12/14	0	0.00	1	269.00	266.00	-1	2,060	-0.05%
2020/12/08	1	285.50	0	0.00	286.50	1	2,058	0.05%
2020/12/04	0	0.00	6	278.75	278.50	-6	2,055	-0.29%
2020/11/27	5	281.00	0	0.00	278.00	5	2,164	0.23%
2020/11/16	0	0.00	1	271.00	270.00	-1	2,154	-0.05%
2020/11/13	1	268.00	0	0.00	268.00	1	2,157	0.05%
2020/11/12	16	267.53	16	266.69	265.50	0	2,172	0.00%
2020/11/05	1	292.50	0	0.00	293.00	1	1,985	0.05%
2020/11/02	0	0.00	1	296.00	292.50	-1	2,120	-0.05%
2020/10/30	1	298.00	0	0.00	298.00	1	2,129	0.05%
2020/10/29	0	0.00	1	305.50	308.00	-1	2,144	-0.05%
2020/10/28	1	313.50	16	313.38	313.50	-15	2,163	-0.69%
2020/10/22	1	318.00	1	314.50	314.50	0	2,421	0.00%
2020/10/21	17	326.44	2	320.75	319.00	15	2,471	0.61%
2020/10/20	1	317.50	1	319.00	319.00	0	2,463	0.00%
2020/10/19	1	317.00	1	317.50	317.00	0	2,508	0.00%
2020/10/15	1	324.50	0	0.00	325.00	1	2,595	0.04%
2020/10/13	0	0.00	25	331.18	335.00	-25	2,586	-0.97%
2020/10/12	25	324.40	0	0.00	326.00	25	2,585	0.97%
2020/10/08	0	0.00	1	325.00	327.00	-1	2,599	-0.04%
2020/09/29	1	292.00	1	295.50	289.00	0	2,833	0.00%
2020/09/25	1	300.50	1	306.00	287.00	0	2,961	0.00%
2020/09/24	1	308.50	0	0.00	301.00	1	3,052	0.03%
2020/09/23	0	0.00	1	318.00	314.00	-1	3,049	-0.03%
2020/09/03	2	313.75	2	307.50	306.00	0	3,527	0.00%
2020/08/26	1	315.50	0	0.00	315.50	1	3,787	0.03%
2020/08/25	1	309.50	3	321.83	321.50	-2	3,817	-0.05%
2020/08/24	1	307.00	1	307.00	305.00	0	3,856	0.00%
2020/08/21	1	307.00	0	0.00	300.00	1	3,930	0.03%
2020/08/20	7	318.00	5	313.00	298.50	2	4,132	0.05%
2020/08/19	3	328.17	3	326.17	325.50	0	4,186	0.00%
2020/08/14	1	311.00	1	322.00	330.00	0	4,144	0.00%
2020/08/13	4	308.50	5	307.10	301.00	-1	4,102	-0.02%
2020/08/12	1	304.00	0	0.00	304.00	1	4,103	0.02%
2020/08/11	1	325.00	1	330.00	314.00	0	4,093	0.00%
2020/08/10	2	339.00	1	335.50	337.00	1	4,087	0.02%
2020/08/07	0	0.00	7	329.43	335.00	-7	4,046	-0.17%
2020/08/06	5	318.00	1	321.50	318.00	4	3,952	0.10%
2020/08/05	2	315.25	1	319.00	316.50	1	3,986	0.03%
2020/08/04	1	312.00	1	317.00	315.50	0	3,974	0.00%
2020/08/03	2	316.00	3	307.17	307.00	-1	3,966	-0.03%
2020/07/31	1	319.00	2	318.00	318.50	-1	3,952	-0.03%
2020/07/30	1	312.50	2	318.00	316.00	-1	3,959	-0.03%
2020/07/29	2	311.50	0	0.00	307.00	2	3,901	0.05%
2020/07/28	1	308.00	1	306.00	300.00	0	3,857	0.00%
2020/07/27	1	291.00	1	296.00	297.00	0	3,829	0.00%
2020/07/23	2	298.50	0	0.00	298.00	2	3,820	0.05%
2020/07/21	0	0.00	1	304.00	301.50	-1	3,780	-0.03%
2020/07/16	1	287.00	0	0.00	288.50	1	3,787	0.03%
2020/07/14	0	0.00	1	293.50	295.00	-1	3,868	-0.03%
2020/07/13	1	306.50	1	315.00	304.00	0	3,957	0.00%
2020/07/10	1	311.00	0	0.00	311.00	1	3,959	0.03%
2020/07/09	3	334.17	5	330.20	318.50	-2	3,969	-0.05%
2020/07/08	10	319.80	19	319.74	328.00	-9	3,894	-0.23%
2020/07/07	0	0.00	11	306.14	300.00	-11	3,867	-0.28%
2020/07/06	18	307.89	2	306.00	309.00	16	3,865	0.41%
2020/07/03	0	0.00	1	292.00	308.00	-1	3,817	-0.03%
2020/07/01	0	0.00	5	287.00	285.50	-5	3,799	-0.13%
2020/06/30	5	284.00	0	0.00	283.50	5	3,825	0.13%
2020/06/29	0	0.00	1	283.00	282.50	-1	3,920	-0.03%
2020/06/24	1	286.50	0	0.00	284.00	1	3,989	0.03%
2020/06/17	0	0.00	5	275.00	278.50	-5	4,254	-0.12%
2020/06/16	5	272.00	1	284.00	272.50	4	4,309	0.09%
2020/06/15	5	282.40	15	289.03	278.50	-10	4,335	-0.23%
2020/06/12	11	276.36	2	269.00	278.50	9	4,344	0.21%
2020/06/11	1	275.00	0	0.00	277.00	1	4,373	0.02%
2020/06/09	1	256.00	1	256.50	255.50	0	4,355	0.00%
2020/06/05	1	245.00	0	0.00	251.50	1	4,441	0.02%
2020/06/04	0	0.00	5	252.50	248.00	-5	4,477	-0.11%
2020/06/03	7	254.14	2	256.00	256.00	5	4,480	0.11%
2020/06/02	2	252.00	8	254.25	252.00	-6	4,494	-0.13%
2020/06/01	9	248.44	2	251.50	252.00	7	4,407	0.16%
2020/05/29	2	243.50	3	243.17	249.50	-1	4,402	-0.02%
2020/05/28	4	248.75	3	242.33	239.00	1	4,366	0.02%
2020/05/27	3	242.67	7	244.14	245.00	-4	4,319	-0.09%
2020/05/26	0	0.00	1	224.00	232.50	-1	4,150	-0.02%
2020/05/22	0	0.00	3	211.50	205.50	-3	4,091	-0.07%
2020/05/15	0	0.00	1	211.00	212.00	-1	4,204	-0.02%
2020/05/14	4	214.00	0	0.00	208.00	4	4,205	0.10%
2020/05/12	1	219.00	1	220.50	221.00	0	4,339	0.00%
2020/05/11	0	0.00	4	215.50	217.00	-4	4,367	-0.09%
2020/05/08	1	217.50	0	0.00	215.50	1	4,422	0.02%
2020/05/06	4	223.00	3	221.00	222.00	1	4,518	0.02%
2020/05/05	1	215.00	3	219.00	217.00	-2	4,545	-0.04%
2020/05/04	2	215.00	0	0.00	213.00	2	4,554	0.04%
2020/04/30	1	220.00	4	220.38	218.00	-3	4,561	-0.07%
2020/04/29	0	0.00	3	217.50	217.50	-3	4,540	-0.07%
2020/04/28	4	214.63	3	217.50	213.00	1	4,559	0.02%
2020/04/27	1	213.00	3	213.50	214.00	-2	4,559	-0.04%
2020/04/23	4	210.00	3	212.67	209.50	1	4,573	0.02%
2020/04/22	1	208.00	3	209.33	210.00	-2	4,628	-0.04%
2020/04/21	5	210.20	6	214.75	208.50	-1	4,613	-0.02%
2020/04/20	6	212.08	2	215.00	215.00	4	4,595	0.09%
2020/04/17	6	211.50	12	215.88	212.50	-6	4,613	-0.13%
2020/04/16	9	205.00	9	206.11	209.50	0	4,551	0.00%
2020/04/15	1	198.00	3	200.00	197.50	-2	4,513	-0.04%
2020/04/14	1	193.00	13	194.65	198.50	-12	4,490	-0.27%
2020/04/13	7	190.86	4	194.50	188.00	3	4,527	0.07%
2020/04/10	10	188.85	14	191.82	190.50	-4	4,502	-0.09%
2020/04/09	3	186.33	3	194.00	185.00	0	4,479	0.00%
2020/04/08	25	193.92	0	0.00	191.00	25	4,518	0.55%
2020/04/07	5	191.20	13	188.81	191.50	-8	4,510	-0.18%
2020/04/06	1	177.00	5	178.00	180.00	-4	4,504	-0.09%
2020/04/01	8	170.44	8	171.81	173.50	0	4,503	0.00%
2020/03/31	31	172.03	26	173.02	172.00	5	4,583	0.11%
2020/03/30	13	168.38	23	170.65	176.50	-10	4,537	-0.22%
2020/03/27	34	170.28	43	170.44	172.50	-9	4,511	-0.20%
2020/03/26	18	153.39	50	156.64	162.00	-32	4,447	-0.72%
2020/03/25	41	149.34	0	0.00	151.00	41	4,348	0.94%
2020/03/24	24	135.69	2	134.50	137.50	22	4,352	0.51%
2020/03/23	0	0.00	3	124.17	125.00	-3	4,343	-0.07%
2020/03/20	3	138.50	3	134.33	134.50	0	4,330	0.00%
2020/03/19	3	128.17	3	130.67	128.00	0	4,263	0.00%
2020/03/18	4	147.25	12	146.58	142.00	-8	4,335	-0.18%
2020/03/17	8	144.38	0	0.00	142.50	8	4,382	0.18%
2020/03/16	0	0.00	1	157.50	149.50	-1	4,352	-0.02%
2020/03/13	10	154.20	6	155.67	160.50	4	4,314	0.09%
2020/03/12	3	177.83	2	181.50	171.00	1	4,218	0.02%
2020/03/11	2	202.75	2	200.75	189.50	0	4,150	0.00%
2020/03/10	1	200.50	1	200.00	205.50	0	4,114	0.00%
2020/03/09	1	203.00	0	0.00	198.00	1	4,128	0.02%
2020/03/03	0	0.00	5	215.00	210.50	-5	4,150	-0.12%
2020/03/02	5	212.50	1	215.00	215.00	4	4,264	0.09%
2020/02/27	3	214.83	2	213.00	209.00	1	4,440	0.02%
2020/02/25	0	0.00	13	228.88	226.50	-13	4,489	-0.29%
2020/02/24	0	0.00	6	225.00	226.00	-6	4,487	-0.13%
2020/02/21	5	233.00	30	233.53	231.00	-25	4,509	-0.55%
2020/02/20	49	235.22	0	0.00	235.00	49	4,551	1.08%
2020/02/19	2	239.00	9	239.83	240.00	-7	4,587	-0.15%
2020/02/17	2	235.75	0	0.00	233.00	2	4,726	0.04%
2020/02/14	0	0.00	23	233.00	237.50	-23	4,734	-0.49%
2020/02/13	39	230.59	16	233.31	230.50	23	4,756	0.48%
2020/02/12	1	228.00	2	227.75	235.00	-1	4,729	-0.02%
2020/02/10	4	215.75	0	0.00	215.00	4	4,897	0.08%
2020/02/07	0	0.00	1	216.50	213.50	-1	5,064	-0.02%
2020/02/06	1	212.50	1	217.00	220.00	0	5,249	0.00%
2020/02/05	0	0.00	1	213.50	204.50	-1	5,250	-0.02%
2020/01/31	1	203.00	0	0.00	209.00	1	5,385	0.02%
2020/01/30	2	207.75	0	0.00	203.50	2	5,664	0.04%
2020/01/17	0	0.00	1	222.50	222.50	-1	5,912	-0.02%
2020/01/16	1	216.50	6	222.83	221.00	-5	6,121	-0.08%
2020/01/15	4	228.63	0	0.00	228.00	4	6,087	0.07%
2020/01/14	1	234.50	2.3	234.22	232.00	-1.3	6,096	-0.02%
2020/01/13	0	0.00	4	231.00	235.00	-4	6,082	-0.07%
2020/01/10	4	225.88	0	0.00	227.00	4	6,065	0.07%
2020/01/09	2	231.00	2	233.25	229.00	0	6,036	0.00%
2020/01/08	2	229.50	0	0.00	231.00	2	6,028	0.03%
2020/01/07	3	228.83	0	0.00	226.00	3	6,004	0.05%
2020/01/06	0	0.00	11	233.86	237.00	-11	5,964	-0.18%
2020/01/03	2	235.25	1	239.00	233.00	1	5,948	0.02%
2020/01/02	4	237.88	1	234.50	235.50	3	5,935	0.05%
2019/12/31	0	0.00	2	229.00	234.50	-2	5,959	-0.03%
2019/12/30	18	232.08	50	231.11	229.00	-32	5,993	-0.53%
2019/12/27	53	225.19	6	225.00	226.00	47	5,962	0.79%
2019/12/26	6	225.08	9	225.00	229.50	-3	5,924	-0.05%
2019/12/25	10	213.55	0	0.00	215.00	10	5,784	0.17%
2019/12/24	5	210.20	4	211.00	214.00	1	5,796	0.02%
2019/12/23	4	208.38	13	210.27	212.00	-9	5,772	-0.16%
2019/12/20	0	0.00	8	205.19	205.00	-8	5,687	-0.14%
2019/12/19	1	197.00	1	198.50	199.00	0	5,660	0.00%
2019/12/18	2	202.75	1	200.00	200.50	1	5,659	0.02%
2019/12/17	5	201.80	6	203.42	202.00	-1	5,691	-0.02%
2019/12/16	3	199.50	0	0.00	201.50	3	5,746	0.05%
2019/12/13	6	199.00	0	0.00	198.50	6	5,761	0.10%
2019/12/12	5	205.00	20	203.75	202.00	-15	5,687	-0.26%
2019/12/11	0	0.00	2	195.50	192.00	-2	5,535	-0.04%
2019/12/10	1	192.00	2	192.00	192.50	-1	5,519	-0.02%
2019/12/09	6	188.50	2	190.50	188.50	4	5,511	0.07%
2019/12/05	9	185.17	0	0.00	185.00	9	5,492	0.16%
2019/12/04	21	182.07	40	186.15	189.00	-19	5,474	-0.35%
2019/12/03	40	187.73	0	0.00	187.50	40	5,422	0.74%
2019/12/02	3	191.83	0	0.00	194.00	3	5,430	0.06%
2019/11/29	8	197.81	4	203.50	195.00	4	5,421	0.07%
2019/11/28	2	199.50	2	199.75	197.50	0	5,352	0.00%
2019/11/27	28	204.04	24	203.58	199.00	4	5,363	0.07%
2019/11/26	9	200.00	35	195.04	199.50	-26	5,202	-0.50%
2019/11/25	4	183.50	20	185.50	187.50	-16	4,982	-0.32%
2019/11/22	5	185.20	4.3	188.62	184.00	0.7	4,963	0.01%
2019/11/21	0	0.00	15	181.80	185.00	-15	4,970	-0.30%
2019/11/20	25.1	179.03	17.3	182.17	184.00	7.8	4,987	0.16%
2019/11/19	23	182.04	90.4	187.51	182.50	-67.4	4,963	-1.36%
2019/11/18	86	185.27	4	191.75	185.00	82	4,919	1.67%
2019/11/15	5	189.00	27	189.70	194.00	-22	4,863	-0.45%
2019/11/14	2	180.25	12	188.50	179.50	-10	4,760	-0.21%
2019/11/13	5	182.50	27	182.48	184.50	-22	4,701	-0.47%
2019/11/12	10	181.50	10	182.75	182.00	0	4,724	0.00%
2019/11/11	15	182.77	47	185.53	180.00	-32	4,721	-0.68%
2019/11/08	68	190.16	8	191.44	190.00	60	4,673	1.28%
2019/11/07	29	189.71	7	193.79	195.00	22	4,621	0.48%
2019/11/06	12	181.00	19	185.13	188.00	-7	4,593	-0.15%
2019/11/05	1	176.50	2	177.00	182.50	-1	4,397	-0.02%
2019/11/04	3	167.00	3	166.00	166.00	0	4,207	0.00%
2019/11/01	4	167.25	3	169.50	170.00	1	4,154	0.02%
2019/10/31	2	165.00	5	168.80	170.00	-3	4,146	-0.07%
2019/10/30	5	165.80	4	166.63	166.50	1	4,089	0.02%
2019/10/29	20	163.68	21	165.33	165.00	-1	4,049	-0.02%
2019/10/28	16	161.25	11	158.55	164.00	5	3,776	0.13%
2019/10/25	4	149.25	0	0.00	149.50	4	3,537	0.11%
2019/10/24	6	147.00	11	146.55	150.00	-5	3,495	-0.14%
2019/10/23	2	141.50	4	140.13	142.00	-2	3,291	-0.06%
2019/10/18	4	139.13	0	0.00	138.00	4	3,422	0.12%
2019/10/17	2	136.25	2	138.75	141.00	0	3,444	0.00%
2019/10/16	1	143.00	2	146.25	139.00	-1	3,457	-0.03%
2019/10/15	3	143.33	3	145.83	142.00	0	3,437	0.00%
2019/10/14	5	144.00	3	145.33	144.00	2	3,505	0.06%
2019/10/08	1	140.00	2	141.00	140.50	-1	3,529	-0.03%
2019/10/07	3	140.17	2	140.75	140.00	1	3,519	0.03%
2019/10/04	0	0.00	3	133.83	137.50	-3	3,464	-0.09%
2019/10/03	2	129.25	1	128.50	131.50	1	3,400	0.03%
2019/10/02	2	129.00	1	129.00	128.50	1	3,371	0.03%
2019/10/01	0	0.00	1	128.50	128.00	-1	3,360	-0.03%
2019/09/27	2	128.75	1	128.00	127.50	1	3,391	0.03%
2019/09/25	1	131.50	2	132.00	132.50	-1	3,349	-0.03%
2019/09/24	3	140.83	1	137.00	137.00	2	3,381	0.06%
2019/09/23	1	143.50	1	144.50	142.00	0	3,357	0.00%
2019/09/20	1	144.00	4	142.63	143.00	-3	3,339	-0.09%
2019/09/19	1	141.50	2	141.25	142.00	-1	3,286	-0.03%
2019/09/18	1	134.50	0	0.00	134.50	1	3,204	0.03%
2019/09/17	2	136.00	0	0.00	130.50	2	3,154	0.06%
2019/09/12	1	137.50	4	138.25	139.00	-3	3,126	-0.10%
2019/09/10	1	136.00	0	0.00	136.00	1	3,150	0.03%
2019/09/09	1	137.00	0	0.00	134.50	1	3,140	0.03%
2019/09/06	1	139.00	0	0.00	138.50	1	3,125	0.03%
2019/09/05	0	0.00	1	141.00	141.50	-1	3,140	-0.03%
2019/09/04	1	138.50	0	0.00	139.50	1	3,141	0.03%
2019/09/03	2	142.50	1	140.50	140.50	1	3,185	0.03%
2019/09/02	1	143.50	5	142.90	144.00	-4	3,246	-0.12%
2019/08/30	1	149.50	2	153.00	147.00	-1	3,239	-0.03%
2019/08/29	0	0.00	3	146.33	150.00	-3	3,268	-0.09%
2019/08/28	4	145.75	23	145.74	145.00	-19	3,292	-0.58%
2019/08/27	6	146.42	6	147.25	146.50	0	3,364	0.00%
2019/08/26	32	150.81	3	145.00	144.50	29	3,393	0.85%
2019/08/23	9	152.22	17	153.32	157.00	-8	3,400	-0.24%
2019/08/22	14	151.32	12	152.75	150.50	2	3,459	0.06%
2019/08/21	1	149.00	1	151.00	149.50	0	3,459	0.00%
2019/08/20	8	152.44	5	153.30	148.50	3	3,458	0.09%
2019/08/19	5	152.20	1	155.50	151.50	4	3,425	0.12%
2019/08/16	5	147.60	21	149.33	153.50	-16	3,411	-0.47%
2019/08/15	15	144.67	13	145.31	148.00	2	3,395	0.06%
2019/08/14	2	142.00	9	144.00	145.00	-7	3,397	-0.21%
2019/08/13	11	142.14	7	144.57	139.00	4	3,361	0.12%
2019/08/12	17	145.68	13	147.65	142.50	4	3,332	0.12%
2019/08/08	23	137.50	14	141.11	145.00	9	3,288	0.27%
2019/08/07	8	129.56	7	130.64	132.00	1	3,167	0.03%
2019/08/06	4	124.00	1	121.50	128.00	3	3,136	0.10%
2019/08/05	1	123.00	1	123.00	124.50	0	3,123	0.00%
2019/08/02	2	125.50	0	0.00	124.00	2	3,171	0.06%
2019/08/01	1	126.50	1	127.50	130.50	0	3,217	0.00%
2019/07/31	2	125.00	2	126.75	128.00	0	3,280	0.00%
2019/07/30	2	130.75	0	0.00	129.50	2	3,261	0.06%
2019/07/29	0	0.00	1	135.00	135.50	-1	3,218	-0.03%
2019/07/26	2	139.50	1	136.00	135.50	1	3,230	0.03%
2019/07/24	3	137.33	1	137.00	137.00	2	3,258	0.06%
2019/07/23	1	138.00	5	141.50	140.00	-4	3,263	-0.12%
2019/07/22	4	135.00	71	134.70	141.00	-67	3,207	-2.09%
2019/07/19	41	132.05	16	133.03	132.00	25	3,222	0.78%
2019/07/18	8	133.13	2	131.50	134.00	6	3,224	0.19%
2019/07/16	7	129.21	2	129.00	128.00	5	3,201	0.16%
2019/07/15	3	123.83	8	123.56	127.50	-5	3,289	-0.15%
2019/07/12	0	0.00	1	123.00	118.50	-1	3,263	-0.03%
2019/07/11	0	0.00	1	122.00	121.00	-1	3,332	-0.03%
2019/07/10	0	0.00	9	119.61	121.00	-9	3,349	-0.27%
2019/07/09	11	115.32	11	113.73	114.50	0	3,435	0.00%
2019/07/08	2	116.00	3	117.00	117.00	-1	3,461	-0.03%
2019/07/04	11	118.05	10	117.00	117.00	1	3,533	0.03%
2019/07/03	1	121.00	1	119.50	119.50	0	3,532	0.00%
2019/07/01	2	126.00	69	122.06	125.00	-67	3,573	-1.87%
2019/06/28	50	118.00	2	121.00	118.00	48	3,649	1.32%
2019/06/27	0	0.00	4	119.50	120.00	-4	3,690	-0.11%
2019/06/26	0	0.00	2	118.00	118.00	-2	3,718	-0.05%
2019/06/21	0	0.00	6	123.50	120.00	-6	3,835	-0.16%
2019/06/20	1	122.00	11	121.59	122.50	-10	3,877	-0.26%
2019/06/19	0	0.00	15	119.63	120.00	-15	3,980	-0.38%
2019/06/17	0	0.00	12	118.50	118.00	-12	4,090	-0.29%
2019/06/14	1	117.00	4	118.50	116.00	-3	4,156	-0.07%
2019/06/13	12	118.67	4	119.00	118.00	8	4,371	0.18%
2019/06/12	0	0.00	2	123.00	121.00	-2	4,523	-0.04%
2019/06/11	12	121.58	18	122.44	123.00	-6	4,519	-0.13%
2019/06/10	2	119.50	30	117.75	121.00	-28	4,448	-0.63%
2019/06/06	14	110.89	4	112.75	110.00	10	4,368	0.23%
2019/06/05	28	113.00	12	114.54	113.50	16	4,362	0.37%
2019/06/04	9	113.83	9	114.89	116.00	0	4,309	0.00%
2019/06/03	1	115.50	24	113.83	115.50	-23	4,330	-0.53%
2019/05/31	2	109.25	81	108.72	112.50	-79	4,368	-1.81%
2019/05/30	77	107.95	19	111.00	107.50	58	4,343	1.34%
2019/05/29	4	108.38	13	108.46	110.00	-9	4,275	-0.21%
2019/05/28	0	0.00	6	105.75	105.00	-6	4,188	-0.14%
2019/05/27	3	104.17	9	104.33	104.00	-6	4,193	-0.14%
2019/05/24	0	0.00	3	104.00	101.00	-3	4,288	-0.07%
2019/05/23	0	0.00	3	103.00	103.00	-3	4,331	-0.07%
2019/05/22	9	105.67	13	105.35	102.00	-4	4,367	-0.09%
2019/05/21	1	102.50	15	103.87	106.00	-14	4,387	-0.32%
2019/05/20	0	0.00	14	99.11	100.50	-14	4,367	-0.32%
2019/05/17	6	97.67	13	101.81	97.50	-7	4,414	-0.16%
2019/05/16	24	100.88	33	101.65	99.60	-9	4,526	-0.20%
2019/05/15	6	102.00	8	102.63	101.00	-2	4,646	-0.04%
2019/05/13	8	100.88	2	102.00	99.50	6	4,707	0.13%
2019/05/10	10	99.87	16	102.47	101.00	-6	4,771	-0.13%
2019/05/09	29	104.33	13	105.35	102.00	16	4,741	0.34%
2019/05/08	28	111.09	16	109.63	109.00	12	4,668	0.26%
2019/05/07	32	114.48	391	115.47	115.00	-359	4,614	-7.78%	大賣/鉅額交易
2019/05/06	34	115.03	13	115.46	114.50	21	4,653	0.45%
2019/05/03	43	116.91	41	117.62	118.00	2	4,651	0.04%
2019/05/02	64	117.23	17	117.82	118.50	47	4,625	1.02%
2019/04/30	7	113.21	17	115.03	117.00	-10	4,606	-0.22%
2019/04/29	28	111.18	27	112.11	113.50	1	4,562	0.02%
2019/04/26	10	112.65	11	113.32	112.50	-1	4,519	-0.02%
2019/04/25	27	114.30	6	113.25	112.50	21	4,483	0.47%
2019/04/24	10	121.95	6	124.83	119.50	4	4,401	0.09%
2019/04/23	31	124.48	6	123.92	123.00	25	4,378	0.57%
2019/04/22	16	127.84	18	128.86	129.50	-2	4,393	-0.05%
2019/04/19	28	130.54	27	131.69	128.00	1	4,393	0.02%
2019/04/18	23	125.65	23	127.24	125.00	0	4,265	0.00%
2019/04/17	19	126.89	45	126.58	125.50	-26	4,297	-0.61%
2019/04/16	7	123.57	2	125.25	124.00	5	4,330	0.12%
2019/04/15	5	123.80	27	125.56	125.00	-22	4,309	-0.51%
2019/04/12	6	117.58	3	120.00	117.00	3	4,188	0.07%
2019/04/11	9	118.94	4	120.00	118.00	5	4,161	0.12%
2019/04/10	13	119.54	27	121.76	120.50	-14	4,140	-0.34%
2019/04/09	26	124.60	4	130.50	123.00	22	4,162	0.53%
2019/04/08	28	130.25	20	131.75	129.00	8	4,148	0.19%
2019/04/03	55	129.48	65	130.27	131.00	-10	4,163	-0.24%
2019/04/02	15	125.07	120	124.71	129.50	-105	4,142	-2.53%	大賣/鉅額交易
2019/04/01	26	117.31	61	118.16	118.00	-35	4,037	-0.87%
2019/03/29	63	115.29	5	116.50	115.00	58	4,030	1.44%
2019/03/28	12	115.63	30	116.75	115.50	-18	4,049	-0.44%
2019/03/27	33	111.26	23	112.09	113.50	10	4,021	0.25%
2019/03/26	30	114.73	25	116.98	114.50	5	3,996	0.13%
2019/03/25	16	110.25	18	114.31	115.50	-2	4,016	-0.05%
2019/03/22	102	118.05	13	121.81	114.50	89	3,991	2.23%	大買/
2019/03/21	38	120.36	9	122.33	121.00	29	3,894	0.74%
2019/03/20	25	120.88	31	119.53	120.50	-6	3,948	-0.15%
2019/03/19	37	114.20	25	116.08	115.00	12	3,918	0.31%
2019/03/18	28	114.73	62	113.32	115.50	-34	3,968	-0.86%
2019/03/15	80	107.07	93	105.58	108.50	-13	3,756	-0.35%
2019/03/14	5	99.40	14	99.82	99.00	-9	3,633	-0.25%
2019/03/13	6	99.27	1	98.80	97.60	5	3,624	0.14%
2019/03/12	27	100.87	16	100.68	99.00	11	3,625	0.30%
2019/03/11	52	100.95	39	101.74	100.50	13	3,614	0.36%
2019/03/08	14	100.30	45	100.65	102.00	-31	3,616	-0.86%
2019/03/07	55	100.47	52	101.53	101.50	3	3,607	0.08%
2019/03/06	24	99.70	106	99.33	100.00	-82	3,613	-2.27%	大賣/
2019/03/05	11	96.49	50	97.71	96.00	-39	3,535	-1.10%
2019/03/04	44	96.53	19	96.91	97.40	25	3,512	0.71%
2019/02/27	1	94.00	0	0.00	94.60	1	3,488	0.03%
2019/02/26	36	97.45	16	99.03	96.50	20	3,457	0.58%
2019/02/25	161	100.54	43	103.08	99.20	118	3,414	3.46%	大買/鉅額交易
2019/02/22	16	100.06	41	100.27	102.00	-25	3,296	-0.76%
2019/02/21	40	99.45	75	100.44	98.00	-35	3,240	-1.08%
2019/02/20	87	98.64	47	100.69	98.90	40	3,192	1.25%
2019/02/19	53	99.58	3	101.00	99.20	50	3,124	1.60%
2019/02/18	6	102.08	3	100.60	102.00	3	3,075	0.10%
2019/02/15	4	99.13	3	98.50	98.30	1	3,011	0.03%
2019/02/14	0	0.00	29	93.10	97.00	-29	2,871	-1.01%
2019/02/13	18	90.79	0	0.00	88.20	18	2,716	0.66%
2019/02/12	3	88.40	3	89.07	89.60	0	2,625	0.00%
2019/02/11	12	88.97	19	88.33	89.50	-7	2,647	-0.26%
2019/01/30	11	83.92	10	84.29	83.80	1	2,566	0.04%
2019/01/29	4	83.85	3	82.00	82.00	1	2,529	0.04%
2019/01/28	3	85.43	0	0.00	85.00	3	2,519	0.12%
2019/01/25	5	83.90	4	84.00	85.00	1	2,528	0.04%
2019/01/22	1	81.40	0	0.00	81.20	1	2,533	0.04%
2019/01/21	2	81.40	1	82.10	81.50	1	2,528	0.04%
2019/01/18	0	0.00	8	81.90	81.50	-8	2,536	-0.32%
2019/01/17	4	82.83	4	82.20	82.20	0	2,548	0.00%
2019/01/16	1	83.30	0	0.00	83.10	1	2,549	0.04%
2019/01/15	4	82.90	1	82.90	83.50	3	2,537	0.12%
2019/01/14	2	84.35	5	85.16	82.20	-3	2,507	-0.12%
2019/01/11	17	83.80	9	83.70	83.50	8	2,447	0.33%
2019/01/10	13	84.05	3	84.23	84.20	10	2,420	0.41%
2019/01/09	7	82.69	8	83.88	83.70	-1	2,394	-0.04%
2019/01/08	6	81.98	14	81.14	81.60	-8	2,310	-0.35%
2019/01/03	0	0.00	4	75.58	75.60	-4	2,221	-0.18%
2019/01/02	17	78.51	14	78.25	77.50	3	2,227	0.13%
2018/12/28	10	79.13	6	78.47	78.20	4	2,228	0.18%
2018/12/27	0	0.00	40	77.26	76.50	-40	2,186	-1.83%
2018/12/26	9	78.47	61	76.93	75.00	-52	2,190	-2.37%
2018/12/25	111	78.90	14	78.90	78.80	97	2,209	4.39%	大買/
2018/12/24	0	0.00	3	81.50	81.30	-3	2,211	-0.14%
2018/12/21	1	76.80	9	79.78	79.80	-8	2,197	-0.36%
2018/12/20	4	77.63	10	77.74	76.70	-6	2,179	-0.28%
2018/12/19	11	79.78	0	0.00	78.60	11	2,204	0.50%
2018/12/18	10	79.54	11	78.50	78.50	-1	2,229	-0.04%
2018/12/17	0	0.00	5	81.08	81.20	-5	2,316	-0.22%
2018/12/14	4	78.53	3	78.50	77.50	1	2,482	0.04%
2018/12/13	16	80.86	7	81.69	78.20	9	2,538	0.35%
2018/12/12	4	80.58	1	81.20	80.80	3	2,620	0.11%
2018/12/11	0	0.00	1	76.80	80.80	-1	2,844	-0.04%
2018/12/10	1	73.90	1	73.50	73.50	0	2,772	0.00%
2018/12/07	0	0.00	3	74.30	74.80	-3	2,877	-0.10%
2018/12/06	1	71.10	1	69.20	68.00	0	2,888	0.00%
2018/12/05	9	74.09	1	73.10	71.00	8	3,111	0.26%
2018/12/04	1	76.10	1	76.20	76.00	0	3,171	0.00%
2018/12/03	2	75.50	1.1	76.82	75.20	0.9	3,347	0.03%
2018/11/30	0	0.00	3	76.80	74.60	-3	3,671	-0.08%
2018/11/29	13	77.78	22	76.90	75.10	-9	3,747	-0.24%
2018/11/27	1	70.20	1	70.20	70.20	0	3,668	0.00%
2018/11/26	0	0.00	1	67.50	68.50	-1	3,653	-0.03%
2018/11/23	4	67.08	0	0.00	67.10	4	3,637	0.11%
2018/11/22	1	68.10	1	66.20	66.20	0	3,632	0.00%
2018/11/19	3	69.00	0	0.00	69.20	3	3,613	0.08%
2018/11/13	0	0.00	1	63.50	64.80	-1	3,572	-0.03%
2018/11/12	11	66.42	10	66.76	66.10	1	3,565	0.03%
2018/11/09	0	0.00	1	67.00	65.40	-1	3,554	-0.03%
2018/11/08	1	69.20	1	70.00	67.80	0	3,543	0.00%
2018/11/06	2	63.10	0	0.00	63.10	2	3,483	0.06%
2018/11/02	1	64.50	2	63.90	65.00	-1	3,466	-0.03%
2018/11/01	2	59.25	57	61.03	63.00	-55	3,409	-1.61%
2018/10/31	3	55.10	7	57.16	57.40	-4	3,355	-0.12%
2018/10/30	1	52.00	0	0.00	52.20	1	3,326	0.03%
2018/10/25	1	57.70	12	57.15	56.40	-11	3,268	-0.34%
2018/10/24	0	0.00	3	62.80	61.50	-3	3,240	-0.09%
2018/10/23	8	63.03	3	63.00	63.00	5	3,231	0.15%
2018/10/22	1	64.80	12	63.13	64.80	-11	3,238	-0.34%
2018/10/19	3	61.93	0	0.00	63.10	3	3,235	0.09%
2018/10/18	5	63.78	2	64.80	64.00	3	3,224	0.09%
2018/10/17	0	0.00	15	65.53	65.10	-15	3,212	-0.47%
2018/10/16	5	61.62	0	0.00	61.60	5	3,173	0.16%
2018/10/15	3	60.73	0	0.00	61.00	3	3,166	0.09%
2018/10/12	0	0.00	3	60.33	61.90	-3	3,153	-0.10%
2018/10/11	6	59.90	1	59.90	59.90	5	3,129	0.16%
2018/10/09	5	67.46	0	0.00	66.50	5	3,085	0.16%
2018/10/08	4	68.38	0	0.00	68.40	4	3,065	0.13%
2018/10/05	12	71.93	16	72.17	70.00	-4	3,055	-0.13%
2018/10/04	20	73.82	3	72.83	72.80	17	3,012	0.56%
2018/10/03	37	76.81	9	75.90	75.50	28	2,975	0.94%
2018/10/02	25	81.04	1	83.50	79.50	24	2,910	0.82%
2018/10/01	19	79.19	17	82.52	83.40	2	2,857	0.07%
2018/09/28	19	81.73	17	82.48	81.00	2	2,795	0.07%
2018/09/27	24	81.86	28	83.09	81.30	-4	2,765	-0.14%
2018/09/26	10	79.02	18	81.99	82.30	-8	2,720	-0.29%
2018/09/25	18	81.47	16	82.69	81.30	2	2,664	0.08%
2018/09/21	20	78.50	78	80.42	81.30	-58	2,600	-2.23%
2018/09/20	9	82.10	95	87.28	77.10	-86	2,455	-3.50%
2018/09/19	2	87.10	84	87.26	85.60	-82	2,232	-3.67%
2018/09/18	13	86.85	14	88.44	85.50	-1	2,130	-0.05%
2018/09/17	17	86.37	40	89.30	90.60	-23	1,923	-1.20%
2018/09/14	4	79.00	3	78.90	82.40	1	1,584	0.06%
2018/09/13	11	82.82	6	79.42	78.60	5	1,520	0.33%
2018/09/12	2	79.05	51	79.07	79.50	-49	1,388	-3.53%
2018/09/11	2	85.00	1	87.30	79.10	1	1,305	0.08%
2018/09/10	5	82.96	12	84.60	80.60	-7	1,071	-0.65%
2018/09/07	2	85.10	5	85.88	84.00	-3	997	-0.30%
2018/09/06	2	81.70	7	83.74	84.70	-5	822	-0.61%
2018/09/05	9	75.07	9	75.64	77.00	0	476	0.00%
2018/07/16	0	0.00	3	70.80	70.30	-3	548	-0.55%
2018/07/12	0	0.00	3	69.40	68.20	-3	530	-0.57%
2018/07/10	0	0.00	27	67.11	67.50	-27	525	-5.14%
2018/07/09	0	0.00	6	64.65	64.30	-6	512	-1.17%
2018/07/06	0	0.00	3	65.40	64.00	-3	510	-0.59%
2018/07/04	0	0.00	3	66.90	66.30	-3	507	-0.59%
2018/07/03	0	0.00	3	67.40	65.90	-3	507	-0.59%
2018/07/02	0	0.00	6	67.15	67.10	-6	505	-1.19%
2018/06/29	0	0.00	6	66.15	66.10	-6	504	-1.19%
2018/06/28	0	0.00	3	65.40	65.10	-3	503	-0.60%
2018/06/20	5	70.00	0	0.00	68.80	5	489	1.02%
2018/06/19	25	71.60	0	0.00	70.40	25	480	5.20%
2018/06/15	25	73.60	20	74.65	73.40	5	473	1.06%
2018/06/14	5	73.60	25	73.42	73.80	-20	461	-4.33%
2018/06/13	0	0.00	11	71.65	71.20	-11	447	-2.46%
2018/06/12	10	70.85	0	0.00	71.00	10	449	2.23%
2018/06/11	15	72.10	5	73.40	71.50	10	441	2.27%
2018/06/08	15	72.61	10	73.45	73.00	5	433	1.15%
2018/06/07	30	73.00	0	0.00	72.60	30	426	7.04%
2018/06/06	1	74.00	0	0.00	73.50	1	417	0.24%
2018/06/05	0	0.00	5	74.70	74.70	-5	408	-1.22%
2018/06/04	9	75.26	9	76.04	75.40	0	409	0.00%
2018/05/31	9	74.24	2	74.50	74.90	7	353	1.98%
2018/05/21	3	67.30	3	68.00	68.10	0	254	0.00%
2018/03/06	1	64.40	0	0.00	64.40	1	380	0.26%
2018/02/23	0	0.00	1	65.40	65.40	-1	408	-0.24%