晶心科 (6533)-凱基-永和券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
418.0
漲跌
▲1.0
漲幅
+0.24%
成交量
293張
產業
上市半導體類股
494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

晶心科 (6533)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/06/06	1.1	422.55	1	415.50	417.00	0.1	680	0.01%
2024/06/05	0.1	421.25	0	0.00	420.00	0.1	683	0.01%
2024/06/04	0	0.00	2	411.00	422.00	-2	698	-0.29%
2024/06/03	2	404.00	0	0.00	408.00	2	691	0.29%
2024/05/30	0.1	409.00	0	0.00	405.50	0.1	755	0.01%
2024/05/28	0	0.00	4	405.25	408.00	-4	800	-0.50%
2024/05/24	2	384.00	0	0.00	390.00	2	823	0.24%
2024/05/23	2	386.00	0	0.00	384.00	2	835	0.24%
2024/05/20	0	395.00	0	0.00	391.00	0	914	0.00%
2024/05/17	2.1	395.21	0	0.00	392.00	2.1	933	0.22%
2024/05/16	0	0.00	5	395.50	394.00	-5	974	-0.51%
2024/05/15	2	391.75	0	0.00	391.00	2	1,044	0.19%
2024/05/14	0	0.00	3	390.50	392.00	-3	1,132	-0.26%
2024/05/13	1	379.00	0	0.00	383.50	1	1,208	0.08%
2024/05/10	3	369.83	0.1	371.00	372.00	2.9	1,311	0.22%
2024/05/09	0	0.00	0.1	382.00	375.50	-0.1	1,321	-0.01%
2024/04/30	1	385.00	1	384.00	387.00	0	1,421	0.00%
2024/04/29	0	391.00	0	0.00	389.00	0	1,446	0.00%
2024/04/25	11	379.00	1	372.00	372.00	10	1,490	0.67%
2024/04/24	0	0.00	10	389.10	389.50	-10	1,521	-0.66%
2024/04/23	0	0.00	1.1	382.38	385.50	-1.1	1,675	-0.06%
2024/04/22	0	0.00	1	379.00	376.50	-1	1,715	-0.06%
2024/04/19	2	382.00	0	0.00	389.50	2	1,724	0.12%
2024/04/18	1	393.00	0	0.00	393.00	1	1,737	0.06%
2024/04/17	2	399.75	0	0.00	401.00	2	1,798	0.11%
2024/04/16	2	400.75	2	398.29	405.00	0	1,788	0.00%
2024/04/15	1	407.00	0	0.00	406.50	1	1,788	0.06%
2024/04/12	0.1	429.25	2	437.25	422.00	-1.9	1,797	-0.11%
2024/04/11	2.1	433.75	0	0.00	438.50	2.1	1,788	0.12%
2024/04/08	0	424.50	0	0.00	423.00	0	1,807	0.00%
2024/04/03	0	428.00	0	0.00	431.50	0	1,819	0.00%
2024/03/29	0	0.00	0.1	430.50	429.00	-0.1	1,899	0.00%
2024/03/26	0.2	445.50	0	0.00	436.00	0.2	1,897	0.01%
2024/03/22	0.1	450.00	2	460.50	449.00	-1.9	1,853	-0.10%
2024/03/21	2	433.25	0	0.00	439.00	2	1,849	0.11%
2024/03/20	0	0.00	0.1	426.67	422.00	-0.1	1,865	-0.01%
2024/03/18	0.1	428.47	0	0.00	429.00	0.1	1,908	0.01%
2024/03/14	0	428.25	0	0.00	424.00	0	1,968	0.00%
2024/03/11	1	456.00	0	0.00	450.50	1	1,995	0.05%
2024/03/08	0	468.44	0	0.00	453.50	0	2,004	0.00%
2024/03/07	0	476.67	0	0.00	470.50	0	2,012	0.00%
2024/03/06	0	481.25	0	0.00	480.50	0	2,017	0.00%
2024/03/01	0	503.00	0	0.00	501.00	0	2,036	0.00%
2024/02/23	1	495.50	0	0.00	486.50	1	2,338	0.04%
2024/02/19	0	0.00	3.5	537.14	528.00	-3.5	2,438	-0.14%
2024/02/16	1	551.00	8	555.50	552.00	-7	2,408	-0.29%
2024/02/15	7.1	555.75	1	536.00	556.00	6.1	2,343	0.26%
2024/02/05	2	518.50	11	526.09	506.00	-9	2,263	-0.40%
2024/02/02	11	523.55	1	520.00	523.00	10	2,188	0.46%
2024/01/29	0.1	485.50	0	0.00	492.50	0.1	2,056	0.00%
2024/01/23	0	0.00	0.1	495.00	493.00	-0.1	2,030	0.00%
2024/01/19	1.1	479.55	0	0.00	481.50	1.1	2,000	0.05%
2024/01/18	1	501.00	2.1	490.72	488.50	-1.1	1,972	-0.05%
2024/01/17	0	0.00	0	499.00	489.50	0	1,943	0.00%
2024/01/16	0	0.00	1	483.00	495.00	-1	1,791	-0.06%
2024/01/03	0.3	472.50	0	0.00	462.50	0.3	1,737	0.01%
2024/01/02	0.3	472.91	0	0.00	476.00	0.3	1,728	0.01%
2023/12/29	0.5	479.20	0	0.00	480.00	0.5	1,716	0.03%
2023/12/28	0.7	474.14	1	475.50	478.00	-0.3	1,703	-0.02%
2023/12/26	1	471.50	2	473.00	471.50	-1	1,681	-0.06%
2023/12/22	0	0.00	1	450.50	451.00	-1	1,663	-0.06%
2023/12/21	3	454.00	0.2	452.75	450.50	2.8	1,663	0.17%
2023/12/20	0	0.00	0.4	455.75	454.00	-0.4	1,666	-0.02%
2023/12/19	1	455.50	1	453.00	454.50	0	1,677	0.00%
2023/12/15	1	467.00	0	0.00	463.00	1	1,685	0.06%
2023/12/11	0	0.00	1	478.50	475.00	-1	1,672	-0.06%
2023/12/08	0	0.00	0.1	468.00	464.00	-0.1	1,634	-0.01%
2023/12/07	1	466.00	0	0.00	462.50	1	1,630	0.06%
2023/12/06	0	0.00	1	478.00	476.00	-1	1,629	-0.06%
2023/12/05	1.4	462.96	1.1	463.73	458.00	0.3	1,600	0.02%
2023/12/04	1	468.06	0.4	473.50	467.00	0.6	1,591	0.04%
2023/11/28	0.1	494.50	0	0.00	498.00	0.1	1,482	0.01%
2023/11/27	0	480.00	0	0.00	473.50	0	1,449	0.00%
2023/11/24	1	493.01	0.1	505.94	489.00	0.9	1,450	0.06%
2023/11/22	1	502.00	23	492.96	512.00	-22	1,292	-1.70%
2023/11/21	1	465.00	1	470.50	466.00	0	1,181	0.00%
2023/11/20	0.2	451.00	2	454.00	448.00	-1.8	1,121	-0.16%
2023/11/17	2	441.50	1	429.50	441.50	1	1,082	0.09%
2023/11/15	1	415.50	0.2	416.50	415.50	0.8	1,092	0.07%
2023/11/02	0.1	397.98	1	402.50	396.50	-0.9	1,182	-0.08%
2023/11/01	0.1	392.50	0	0.00	389.50	0.1	1,185	0.01%
2023/10/31	1.1	387.50	0	0.00	386.00	1.1	1,191	0.09%
2023/10/30	0.3	402.83	1	407.00	405.00	-0.7	1,203	-0.06%
2023/10/26	1.1	398.59	0	0.00	396.00	1.1	1,252	0.09%
2023/10/25	0	0.00	2	406.50	412.00	-2	1,263	-0.16%
2023/10/23	1	392.50	0	0.00	390.00	1	1,275	0.08%
2023/10/20	1	397.00	0	0.00	398.50	1	1,330	0.08%
2023/10/17	0	0.00	1	420.00	411.00	-1	1,395	-0.07%
2023/10/13	0	0.00	1	414.00	412.50	-1	1,374	-0.07%
2023/10/12	1	393.50	1	399.00	400.00	0	1,359	0.00%
2023/10/11	1	390.00	0	0.00	388.00	1	1,362	0.07%
2023/10/06	0	0.00	1	407.00	406.50	-1	1,368	-0.07%
2023/10/04	1	396.00	0	0.00	404.00	1	1,403	0.07%
2023/10/03	1	402.00	2	410.00	402.00	-1	1,415	-0.07%
2023/10/02	0	0.00	1	404.00	404.00	-1	1,420	-0.07%
2023/09/28	1	391.50	5	394.10	396.00	-4	1,438	-0.28%
2023/09/27	2	384.50	0	0.00	379.50	2	1,455	0.14%
2023/09/22	4.2	394.54	0	0.00	395.50	4.2	1,479	0.28%
2023/09/21	1	405.00	1	410.50	404.50	0	1,475	0.00%
2023/09/20	1	400.00	0	0.00	406.50	1	1,468	0.07%
2023/09/19	2.1	404.02	0	0.00	400.00	2.1	1,469	0.14%
2023/09/18	1	418.00	1	414.50	414.00	0	1,468	0.00%
2023/09/15	1	423.00	3	437.67	422.50	-2	1,477	-0.14%
2023/09/14	0	0.00	1	425.50	424.50	-1	1,452	-0.07%
2023/09/13	0	0.00	2	420.00	414.00	-2	1,456	-0.14%
2023/09/11	1	408.00	0	0.00	400.00	1	1,547	0.06%
2023/09/04	0	0.00	2	431.00	427.50	-2	1,644	-0.12%
2023/09/01	1	427.50	1.1	424.00	425.50	-0.1	1,644	-0.01%
2023/08/31	0	0.00	0.1	420.00	420.00	-0.1	1,651	-0.01%
2023/08/30	0	0.00	3	428.33	427.00	-3	1,649	-0.18%
2023/08/29	2	418.75	1.5	418.90	419.00	0.5	1,634	0.03%
2023/08/28	1	425.00	0	0.00	422.00	1	1,622	0.06%
2023/08/25	0	0.00	2	445.75	445.00	-2	1,610	-0.12%
2023/08/24	0.1	446.50	0	0.00	438.50	0.1	1,616	0.01%
2023/08/22	0	0.00	3	438.50	442.00	-3	1,649	-0.18%
2023/08/21	0	0.00	1	425.00	416.00	-1	1,685	-0.06%
2023/08/18	1	437.50	1	439.00	416.00	0	1,705	0.00%
2023/08/17	0	0.00	1	419.00	419.00	-1	1,749	-0.06%
2023/08/16	0	0.00	1	397.50	400.00	-1	1,798	-0.06%
2023/08/15	1	403.50	1.5	406.33	401.50	-0.5	1,869	-0.03%
2023/08/14	0	405.00	0	0.00	412.50	0	1,881	0.00%
2023/08/11	3	414.67	0	0.00	412.50	3	1,901	0.16%
2023/08/10	4	392.88	0	0.00	389.50	4	1,886	0.21%
2023/08/09	1	416.00	0	0.00	415.00	1	1,876	0.05%
2023/08/08	1	423.50	8	432.63	422.50	-7	1,874	-0.37%
2023/08/07	9	428.94	1	434.00	434.00	8	1,875	0.43%
2023/08/04	0.1	427.50	0	0.00	425.00	0.1	1,877	0.01%
2023/08/02	5.1	435.40	0	0.00	426.00	5.1	1,884	0.27%
2023/08/01	2	449.55	0	0.00	449.00	2	1,877	0.11%
2023/07/31	1	461.00	9	477.56	458.50	-8	1,881	-0.43%
2023/07/28	11	451.64	3	461.50	470.00	8	1,857	0.43%
2023/07/27	3	454.00	0	0.00	455.00	3	1,868	0.16%
2023/07/26	3	461.67	0	0.00	458.00	3	1,875	0.16%
2023/07/25	0.6	497.91	1	494.50	478.50	-0.5	1,876	-0.02%
2023/07/24	1.3	478.69	8	478.06	484.00	-6.7	1,838	-0.36%
2023/07/20	3	451.83	0	0.00	450.00	3	1,835	0.16%
2023/07/18	4	459.00	0	0.00	455.00	4	1,890	0.21%
2023/07/17	2.1	470.38	3.7	470.45	466.00	-1.6	1,910	-0.08%
2023/07/13	1	477.50	0.5	470.50	466.00	0.5	1,930	0.03%
2023/07/12	4	463.75	1.5	470.33	462.00	2.5	1,925	0.13%
2023/07/06	0	0.00	1	480.50	477.50	-1	1,978	-0.05%
2023/07/05	1	495.50	0	0.00	490.00	1	1,972	0.05%
2023/07/04	1	477.97	1.3	473.65	478.00	-0.3	1,969	-0.01%
2023/07/03	3	473.00	1	480.00	471.00	2	1,978	0.10%
2023/06/30	2	475.00	2	476.25	475.50	0	1,972	0.00%
2023/06/28	2.2	479.86	2	483.00	478.50	0.2	1,976	0.01%
2023/06/27	1.1	482.99	0	0.00	479.50	1.1	2,014	0.05%
2023/06/26	1	490.50	0	0.00	488.00	1	2,055	0.05%
2023/06/20	1	520.00	0	0.00	518.00	1	2,249	0.04%
2023/06/19	5	530.00	1	528.00	531.00	4	2,290	0.17%
2023/06/16	6.4	531.61	0	0.00	527.00	6.4	2,333	0.27%
2023/06/15	2	529.50	3	527.33	531.00	-1	2,312	-0.04%
2023/06/14	2	505.00	1	515.00	513.00	1	2,313	0.04%
2023/06/13	2.2	505.41	0	0.00	509.00	2.2	2,348	0.09%
2023/06/12	0	0.00	1	476.50	480.50	-1	2,376	-0.04%
2023/06/09	0.1	473.50	0	0.00	463.00	0.1	2,440	0.00%
2023/06/08	1	464.00	0	0.00	465.00	1	2,478	0.04%
2023/06/01	0.2	495.25	0	0.00	500.00	0.2	2,639	0.01%
2023/05/30	0.3	510.00	0	0.00	509.00	0.3	2,721	0.01%
2023/05/29	0.4	515.50	0	0.00	511.00	0.4	2,780	0.01%
2023/05/25	0	0.00	18	513.06	496.00	-18	2,836	-0.63%
2023/05/23	1	499.50	0	0.00	494.00	1	2,806	0.04%
2023/05/22	0	0.00	1	470.50	476.50	-1	2,753	-0.04%
2023/05/19	0	0.00	1	481.00	485.00	-1	2,721	-0.04%
2023/05/18	0.1	453.00	0.2	448.00	448.50	-0.1	2,683	0.00%
2023/05/17	1.1	436.18	1	431.50	446.50	0.1	2,688	0.00%
2023/05/16	2	426.50	2	429.00	427.00	0	2,704	0.00%
2023/05/15	4	428.00	0	0.00	419.50	4	2,759	0.14%
2023/05/09	2	446.50	2	440.75	445.00	0	3,100	0.00%
2023/05/05	1	438.50	1	438.50	447.00	0	3,229	0.00%
2023/05/04	1	435.00	1	436.00	434.50	0	3,262	0.00%
2023/05/03	1	443.50	1.1	454.86	441.50	-0.1	3,301	0.00%
2023/05/02	0	460.50	0	0.00	463.00	0	3,318	0.00%
2023/04/28	1	464.00	1	452.50	453.50	0	3,354	0.00%
2023/04/27	4	445.50	5	445.90	446.50	-1	3,366	-0.03%
2023/04/25	2	443.50	0	0.00	442.00	2	3,418	0.06%
2023/04/24	1	465.00	0	0.00	458.00	1	3,429	0.03%
2023/04/21	3.2	473.65	7	474.93	477.00	-3.8	3,520	-0.11%
2023/04/20	1	483.50	1	487.00	477.50	0	3,595	0.00%
2023/04/18	2	500.50	0	0.00	498.00	2	3,756	0.05%
2023/04/17	0	0.00	1	510.00	510.00	-1	3,814	-0.03%
2023/04/13	3	499.67	0	0.00	493.00	3	3,863	0.08%
2023/04/11	2	510.50	2	507.50	510.00	0	3,927	0.00%
2023/04/10	0.1	523.00	0	0.00	521.00	0.1	3,962	0.00%
2023/04/06	2.1	510.38	1	511.00	511.00	1.1	4,026	0.03%
2023/03/30	1	514.00	2.6	516.69	514.00	-1.6	4,123	-0.04%
2023/03/29	2	513.50	0	0.00	512.00	2	4,179	0.05%
2023/03/28	2	530.50	1	543.00	519.00	1	4,290	0.02%
2023/03/27	2	555.00	0	563.00	545.00	2	4,302	0.05%
2023/03/24	1.5	570.27	4	567.50	560.00	-2.5	4,306	-0.06%
2023/03/23	1	538.00	1	550.00	546.00	0	4,276	0.00%
2023/03/22	1.3	544.58	0	0.00	540.00	1.3	4,337	0.03%
2023/03/21	7.1	550.32	4	553.25	547.00	3.1	4,336	0.07%
2023/03/17	3	557.00	2	558.00	558.00	1	4,412	0.02%
2023/03/15	3	552.67	3	557.83	552.00	0	4,380	0.00%
2023/03/14	3	559.33	3	569.00	547.00	0	4,341	0.00%
2023/03/13	0.1	560.00	0	0.00	565.00	0.1	4,326	0.00%
2023/03/10	0.1	555.90	0	0.00	555.00	0.1	4,320	0.00%
2023/03/09	0.1	569.00	0	0.00	568.00	0.1	4,341	0.00%
2023/03/08	0.1	580.00	0	0.00	579.00	0.1	4,302	0.00%
2023/03/07	0	0.00	0.1	573.00	573.00	-0.1	4,335	0.00%
2023/03/06	0	0.00	1	567.00	566.00	-1	4,367	-0.02%
2023/03/03	0.5	569.78	0.1	572.00	564.00	0.4	4,470	0.01%
2023/03/02	1.4	564.07	0	0.00	564.00	1.4	4,539	0.03%
2023/03/01	1.6	558.81	4	562.25	565.00	-2.4	4,557	-0.05%
2023/02/24	0.1	535.00	2	539.00	538.00	-1.9	4,583	-0.04%
2023/02/23	0	0.00	1	542.00	541.00	-1	4,613	-0.02%
2023/02/22	3	515.67	2	514.50	517.00	1	4,770	0.02%
2023/02/21	2	539.00	0	0.00	538.00	2	4,852	0.04%
2023/02/20	3.1	547.90	0	0.00	543.00	3.1	4,907	0.06%
2023/02/16	1	568.00	1	571.00	568.00	0	5,071	0.00%
2023/02/15	0	0.00	0.7	552.25	553.00	-0.7	5,100	-0.01%
2023/02/13	1	568.00	0	0.00	566.00	1	5,217	0.02%
2023/02/10	0.1	572.24	1	584.00	582.00	-0.9	5,251	-0.02%
2023/02/09	3.2	601.70	2.2	599.09	597.00	1	5,284	0.02%
2023/02/08	0.2	574.00	0	0.00	571.00	0.2	5,256	0.00%
2023/02/03	1	572.00	1	576.39	556.00	0	5,277	0.00%
2023/02/02	0	0.00	1	548.00	549.00	-1	5,271	-0.02%
2023/01/16	2	520.00	2	529.00	528.00	0	5,654	0.00%
2023/01/13	0	0.00	3	522.67	517.00	-3	5,706	-0.05%
2023/01/12	0	0.00	1	519.00	516.00	-1	5,748	-0.02%
2023/01/11	5	515.60	1	515.00	513.00	4	5,809	0.07%
2023/01/09	62	534.55	78	546.05	552.00	-16	5,748	-0.28%
2023/01/06	10	495.70	0	0.00	502.00	10	5,734	0.17%
2023/01/05	6	505.83	3	498.67	487.00	3	5,835	0.05%
2023/01/04	2	518.00	0	0.00	518.00	2	5,888	0.03%
2023/01/03	0	0.00	3	523.00	522.00	-3	5,933	-0.05%
2022/12/29	3	487.33	2	479.00	493.50	1	6,004	0.02%
2022/12/28	2	479.75	1	484.00	483.00	1	6,087	0.02%
2022/12/27	2	487.00	2	498.00	503.00	0	6,072	0.00%
2022/12/26	2.3	481.29	2	475.50	481.00	0.3	6,097	0.00%
2022/12/23	1	496.50	1	493.00	494.50	0	6,201	0.00%
2022/12/22	1	505.00	0	0.00	503.00	1	6,289	0.02%
2022/12/20	3	519.33	3	535.33	511.00	0	6,422	0.00%
2022/12/19	3	536.33	1	534.00	542.00	2	6,365	0.03%
2022/12/01	1	531.97	1	531.00	531.00	0	6,698	0.00%
2022/11/29	0.1	528.00	0	0.00	527.00	0.1	6,966	0.00%
2022/11/23	0.2	538.50	0	0.00	539.00	0.2	7,058	0.00%
2022/11/18	1	564.00	3	553.33	562.00	-2	7,268	-0.03%
2022/11/17	2	530.00	0.2	531.00	532.00	1.8	7,116	0.03%
2022/11/15	2	510.00	3	520.00	520.00	-1	6,980	-0.01%
2022/11/14	0	0.00	4.2	506.94	520.00	-4.2	6,947	-0.06%
2022/11/11	0.1	489.50	12.2	489.34	489.50	-12.1	6,913	-0.18%
2022/11/10	0.1	436.00	1	434.50	445.00	-0.9	6,926	-0.01%
2022/11/08	1.1	425.82	0	0.00	411.50	1.1	6,930	0.02%
2022/11/07	1.1	422.95	0	0.00	415.00	1.1	6,921	0.02%
2022/11/04	1	395.50	1	406.00	406.50	0	6,847	0.00%
2022/11/03	1.1	382.86	0	0.00	387.00	1.1	6,734	0.02%
2022/11/02	0.1	381.00	0	0.00	381.00	0.1	6,690	0.00%
2022/10/31	1	373.00	1	369.00	373.00	0	6,735	0.00%
2022/10/28	51	378.48	51	359.04	358.00	0	6,629	0.00%
2022/10/27	3	350.67	4	354.50	361.50	-1	6,457	-0.02%
2022/10/26	1	328.50	2	326.50	335.00	-1	6,315	-0.02%
2022/10/25	2	333.00	2	337.00	335.00	0	6,187	0.00%
2022/10/24	33	343.79	36	343.43	333.50	-3	6,131	-0.05%
2022/10/21	6	322.42	3	324.50	319.50	3	6,052	0.05%
2022/10/20	2	336.25	2	333.00	337.50	0	5,961	0.00%
2022/10/19	3	347.33	3	340.50	339.00	0	5,876	0.00%
2022/10/17	3	343.00	3	356.83	356.00	0	5,667	0.00%
2022/10/14	1	371.50	0	0.00	370.00	1	5,597	0.02%
2022/10/13	10.1	356.99	0	0.00	352.00	10.1	5,499	0.18%
2022/10/12	2	346.00	2.1	352.45	344.00	-0.1	5,359	0.00%
2022/10/11	0	0.00	0.3	390.50	371.50	-0.3	5,257	-0.01%
2022/10/05	0.1	411.00	2	409.25	402.00	-1.9	5,007	-0.04%
2022/10/04	1.1	395.93	0	0.00	394.00	1.1	4,884	0.02%
2022/10/03	0	0.00	0.1	388.00	385.00	-0.1	4,823	0.00%
2022/09/30	2.1	385.24	2	391.25	394.50	0.1	4,760	0.00%
2022/09/29	0.4	423.75	0	0.00	402.00	0.4	4,602	0.01%
2022/09/28	1.2	394.75	0	0.00	394.50	1.2	4,445	0.03%
2022/09/27	0.5	399.20	0	0.00	423.00	0.5	4,314	0.01%
2022/09/26	2.2	399.98	0	0.00	392.50	2.2	4,198	0.05%
2022/09/23	11	422.82	12.3	406.14	406.50	-1.3	4,145	-0.03%
2022/09/22	1	425.00	1.1	414.00	425.00	-0.1	4,023	0.00%
2022/09/16	1.1	426.59	8	422.69	419.50	-6.9	3,831	-0.18%
2022/09/15	7	425.14	0	0.00	416.50	7	3,744	0.19%
2022/09/14	0.2	401.50	1	391.50	425.50	-0.8	3,655	-0.02%
2022/09/13	0	0.00	8	416.94	404.50	-8	3,544	-0.23%
2022/09/12	9	397.56	1	401.00	400.00	8	3,411	0.23%
2022/09/08	1	400.50	2	397.00	400.50	-1	3,332	-0.03%
2022/09/07	3	392.83	6	388.42	388.50	-3	3,223	-0.09%
2022/09/06	2.1	388.81	1	386.50	390.50	1.1	3,093	0.04%
2022/09/05	9	409.78	11	412.27	403.00	-2	2,970	-0.07%
2022/09/02	16	398.88	23	397.13	408.00	-7	2,753	-0.25%
2022/09/01	5	371.00	0	0.00	371.00	5	2,593	0.19%
2022/08/31	1	375.00	1	382.00	380.00	0	2,468	0.00%
2022/08/30	0.1	377.00	0	0.00	371.50	0.1	2,368	0.00%
2022/08/29	1	370.50	2	368.00	375.00	-1	2,265	-0.04%
2022/08/26	3	370.67	4	364.50	363.00	-1	2,129	-0.05%
2022/08/25	26	356.00	25	354.20	356.00	1	1,937	0.05%
2022/08/23	0.8	310.75	1	309.00	308.50	-0.2	1,739	-0.01%
2022/08/22	1.1	316.32	0	0.00	311.00	1.1	1,711	0.06%
2022/08/18	0.2	317.00	0	0.00	325.00	0.2	1,608	0.01%
2022/08/17	0	0.00	2	315.00	324.00	-2	1,520	-0.13%
2022/08/16	1	311.00	0	0.00	308.50	1	1,454	0.07%
2022/08/15	2	305.50	1	305.00	311.00	1	1,408	0.07%
2022/08/12	1	282.00	1	280.00	293.50	0	1,321	0.00%
2022/08/10	1	247.50	1	249.00	250.50	0	1,216	0.00%
2022/08/05	2	254.75	1	263.00	257.50	1	1,151	0.09%
2022/08/01	1	254.00	0	0.00	253.00	1	1,088	0.09%
2022/07/29	0	0.00	1	271.00	264.50	-1	1,086	-0.09%
2022/07/27	0	0.00	1	260.50	264.00	-1	1,098	-0.09%
2022/07/21	1	266.00	0	0.00	270.00	1	1,143	0.09%
2022/07/20	0	0.00	2	262.50	263.50	-2	1,136	-0.18%
2022/07/18	4	254.25	0	0.00	253.00	4	1,100	0.36%
2022/07/13	0	0.00	4	237.50	238.00	-4	1,043	-0.38%
2022/07/12	1	226.50	0	0.00	225.00	1	1,036	0.10%
2022/07/07	0	0.00	1	245.00	245.00	-1	1,029	-0.10%
2022/06/23	2	258.00	1	261.00	257.50	1	987	0.10%
2022/06/22	0	0.00	1	255.50	253.50	-1	964	-0.10%
2022/05/23	0	0.00	1	334.00	334.00	-1	975	-0.10%
2022/05/12	2	335.00	2	326.50	326.50	0	870	0.00%
2022/05/10	1	331.50	0	0.00	331.50	1	856	0.12%
2022/05/05	1	335.00	1	337.00	337.00	0	888	0.00%
2022/04/26	4	318.50	4	311.63	308.50	0	949	0.00%
2022/03/16	0	0.00	1	372.00	376.00	-1	1,290	-0.08%
2022/03/07	0	0.00	0	415.50	390.00	0	1,383	0.00%
2022/03/04	2	419.00	0	0.00	416.00	2	1,403	0.14%
2022/03/03	2	440.50	2	430.00	426.00	0	1,434	0.00%
2022/02/24	1	400.00	0	0.00	402.00	1	1,502	0.07%
2022/02/23	1	418.00	1	419.00	420.00	0	1,503	0.00%
2022/02/10	0	0.00	0	446.50	445.00	0	1,810	0.00%
2022/01/25	0	0.00	2	422.50	401.00	-2	1,802	-0.11%
2022/01/17	0	442.00	0	0.00	442.00	0	1,929	0.00%
2022/01/12	2	422.25	0	0.00	420.50	2	2,024	0.10%
2022/01/11	1	445.00	0	0.00	448.00	1	2,002	0.05%
2022/01/10	1	472.00	0	0.00	469.00	1	2,009	0.05%
2022/01/07	1	473.00	0	0.00	465.00	1	2,107	0.05%
2022/01/06	1	503.00	0	0.00	496.00	1	2,134	0.05%
2021/12/30	1	539.00	0	0.00	536.00	1	2,266	0.04%
2021/12/13	3	517.00	2	511.00	505.00	1	2,397	0.04%
2021/12/07	4	554.50	4	542.00	546.00	0	2,409	0.00%
2021/12/06	4	561.25	4	559.00	560.00	0	2,435	0.00%
2021/12/03	1	578.00	1	566.00	566.00	0	2,434	0.00%
2021/12/02	0	571.00	0	0.00	561.00	0	2,428	0.00%
2021/12/01	1	552.00	2	573.00	582.00	-1	2,427	-0.04%
2021/11/29	0	0.00	2	530.00	537.00	-2	2,400	-0.08%
2021/11/26	0	558.75	0	0.00	544.00	0	2,380	0.00%
2021/11/25	1	550.00	1	543.00	567.00	0	2,358	0.00%
2021/11/23	1	585.00	0	0.00	577.00	1	2,306	0.04%
2021/11/19	0	606.00	0	620.00	615.00	0	2,291	0.00%
2021/11/18	0	613.00	3.1	624.72	609.00	-3.1	2,249	-0.14%
2021/11/17	0.1	598.00	0	0.00	583.00	0.1	2,178	0.00%
2021/11/16	1	578.00	10.1	577.05	585.00	-9.1	2,139	-0.43%
2021/11/15	10	580.00	1	580.00	580.00	9	2,093	0.43%
2021/11/12	0	0.00	0	530.00	528.00	0	2,084	0.00%
2021/11/11	0	0.00	1	524.61	515.00	-1	2,073	-0.05%
2021/11/10	2	512.00	0	0.00	515.00	2	2,073	0.10%
2021/11/09	0	0.00	1	538.00	522.00	-1	2,064	-0.05%
2021/11/08	0	513.00	0	0.00	513.00	0	2,030	0.00%
2021/11/05	0	523.00	1	520.00	524.00	-1	2,027	-0.05%
2021/11/04	1	515.00	0	0.00	515.00	1	2,023	0.05%
2021/11/01	1	526.00	1	520.00	521.00	0	1,960	0.00%
2021/10/29	1	530.00	0	514.00	504.00	1	1,929	0.05%
2021/10/27	0	502.00	0	0.00	502.00	0	1,791	0.00%
2021/10/26	0	498.00	1	511.00	498.00	-1	1,786	-0.05%
2021/10/21	20	492.50	21	483.40	480.00	-1	1,767	-0.06%
2021/10/15	1	438.00	20	469.00	442.50	-19	1,712	-1.11%
2021/10/14	20	447.50	3	447.17	447.50	17	1,614	1.05%
2021/10/08	1	420.00	13	414.35	425.00	-12	1,605	-0.75%
2021/10/07	11	385.64	3	382.17	386.50	8	1,572	0.51%
2021/10/04	3	379.83	2	381.75	375.50	1	1,566	0.06%
2021/09/29	1	396.50	0	0.00	383.50	1	1,486	0.07%
2021/09/28	0	0.00	2	415.75	415.50	-2	1,466	-0.14%
2021/09/27	0	437.30	0	0.00	428.50	0	1,459	0.00%
2021/09/24	1	441.00	1	451.50	438.00	0	1,440	0.00%
2021/09/23	3	449.00	0	0.00	448.00	3	1,431	0.21%
2021/09/16	0	0.00	1	467.00	465.00	-1	1,411	-0.07%
2021/09/15	2	459.00	0	0.00	457.50	2	1,414	0.14%
2021/09/14	1	473.00	2	485.00	473.00	-1	1,430	-0.07%
2021/09/13	1	452.01	0	0.00	457.50	1	1,435	0.07%
2021/09/10	0	460.00	2	461.75	457.50	-2	1,449	-0.14%
2021/09/09	3	455.83	0	0.00	450.50	3	1,463	0.21%
2021/09/07	1	508.00	0	0.00	503.00	1	1,527	0.07%
2021/09/03	2	501.50	2	497.00	518.00	0	1,583	0.00%
2021/09/01	1	509.00	1	505.00	505.00	0	1,557	0.00%
2021/08/30	2	498.75	1	493.00	494.00	1	1,553	0.06%
2021/08/11	1	510.00	0	0.00	507.00	1	1,832	0.05%
2021/08/09	2	536.00	0	0.00	518.00	2	1,881	0.11%
2021/08/06	1	550.00	0	0.00	554.00	1	1,911	0.05%
2021/08/05	1	562.00	0	0.00	561.00	1	1,947	0.05%
2021/08/04	1	572.28	0	0.00	572.00	1	2,019	0.05%
2021/08/02	0	0.00	1	582.00	588.00	-1	2,078	-0.05%
2021/07/28	1	560.00	2	607.50	560.00	-1	2,140	-0.05%
2021/07/27	3	600.36	1	585.00	595.00	2	2,138	0.09%
2021/07/26	0	0.00	1	627.00	627.00	-1	2,131	-0.05%
2021/07/23	2	561.05	3	564.67	570.00	-1	2,183	-0.04%
2021/07/22	3	565.04	3	565.33	558.00	0	2,176	0.00%
2021/07/21	4	536.25	1	532.00	532.00	3	2,163	0.14%
2021/07/20	1	546.68	3.1	533.44	528.00	-2	2,168	-0.09%
2021/07/19	2	553.50	2	547.00	547.00	0	2,197	0.00%
2021/07/16	6	559.67	8.1	560.40	557.00	-2.1	2,212	-0.09%
2021/07/15	3	547.33	1.3	537.08	555.00	1.7	2,162	0.08%
2021/07/14	0.1	508.00	0	0.00	505.00	0.1	2,151	0.00%
2021/07/13	6.3	529.03	5	513.80	508.00	1.3	2,194	0.06%
2021/07/12	0	0.00	3	524.00	527.00	-3	2,196	-0.14%
2021/07/09	1	479.00	1	494.00	479.50	0	2,210	0.00%
2021/07/08	3	498.00	0	0.00	496.00	3	2,249	0.13%
2021/07/05	5	529.00	5	521.60	517.00	0	2,367	0.00%
2021/06/29	0	0.00	3	504.00	497.00	-3	2,527	-0.12%
2021/06/25	1	499.00	0	0.00	497.00	1	2,558	0.04%
2021/06/24	1	497.00	0	0.00	507.00	1	2,561	0.04%
2021/06/23	5	511.80	4	513.50	512.00	1	2,569	0.04%
2021/06/22	0	0.00	1	501.00	496.00	-1	2,560	-0.04%
2021/06/21	2	536.50	2	540.00	534.00	0	2,523	0.00%
2021/06/18	3	553.00	107	539.36	541.00	-104	2,502	-4.16%	大賣/鉅額交易
2021/06/17	20	560.50	8	552.50	551.00	12	2,473	0.49%
2021/06/16	9	550.89	9	542.44	531.00	0	2,439	0.00%
2021/06/15	115	528.88	23	531.57	545.00	92	2,386	3.85%	大買/
2021/06/11	2	471.50	1	470.00	496.00	1	2,357	0.04%
2021/06/10	1	463.00	1	453.06	452.00	0	2,361	0.00%
2021/06/09	0	0.00	1	457.00	448.00	-1	2,379	-0.04%
2021/06/08	0	0.00	0.1	449.00	446.00	-0.1	2,442	0.00%
2021/06/07	1	447.00	1	446.00	459.00	0	2,545	0.00%
2021/06/04	1	451.00	1	455.50	449.00	0	2,579	0.00%
2021/06/03	0	0.00	2	452.25	459.00	-2	2,642	-0.08%
2021/06/02	0	0.00	1	449.50	448.50	-1	2,714	-0.04%
2021/06/01	1	445.00	0	0.00	445.00	1	2,783	0.04%
2021/05/31	0	0.00	1	463.00	456.00	-1	2,852	-0.04%
2021/05/28	2	440.50	0	0.00	438.00	2	2,935	0.07%
2021/05/27	0	0.00	3	434.67	446.50	-3	3,025	-0.10%
2021/05/26	0	440.00	1	438.50	440.00	-1	3,042	-0.03%
2021/05/25	1	404.16	1	413.00	420.00	0	3,094	0.00%
2021/05/19	1	370.00	1	371.00	376.00	0	3,381	0.00%
2021/05/18	3	362.33	3	355.67	369.00	0	3,466	0.00%
2021/05/17	4	352.75	4	354.38	335.50	0	3,541	0.00%
2021/05/14	2	377.75	2	380.25	364.00	0	3,581	0.00%
2021/05/12	2	343.50	2	337.50	362.00	0	3,839	0.00%
2021/05/11	1	363.00	0	0.00	354.00	1	3,920	0.03%
2021/05/10	1	405.00	1	394.50	393.00	0	3,995	0.00%
2021/05/07	1	413.00	1	394.00	415.50	0	4,056	0.00%
2021/05/05	2	394.00	2	403.50	385.00	0	4,222	0.00%
2021/05/04	1	411.68	2	409.75	405.00	-1	4,324	-0.02%
2021/05/03	4	452.13	0	0.00	449.50	4	4,465	0.09%
2021/04/29	3	500.83	2	515.50	499.00	1	4,597	0.02%
2021/04/27	1	487.00	1	490.00	490.00	0	4,652	0.00%
2021/04/26	1	487.00	1	501.00	479.50	0	4,657	0.00%
2021/04/23	2	481.75	1	487.00	485.00	1	4,675	0.02%
2021/04/22	1	502.00	0	0.00	494.50	1	4,727	0.02%
2021/04/20	1	513.00	6	511.50	513.00	-5	4,837	-0.10%
2021/04/19	5	504.30	1	506.00	490.00	4	4,866	0.08%
2021/04/16	3	536.00	3	531.00	531.00	0	4,884	0.00%
2021/04/15	1	520.00	0	0.00	553.00	1	4,983	0.02%
2021/04/14	1	534.00	3	521.67	530.00	-2	5,123	-0.04%
2021/04/13	4	559.25	4	551.50	549.00	0	5,253	0.00%
2021/04/12	0	0.00	1	561.00	551.00	-1	5,289	-0.02%
2021/04/09	1	587.00	1	577.07	585.00	0	5,373	0.00%
2021/04/06	1	610.00	0	0.00	617.00	1	5,641	0.02%
2021/04/01	0	0.00	2	616.42	607.00	-2	5,680	-0.04%
2021/03/30	1	583.00	0	0.00	588.00	1	5,687	0.02%
2021/03/29	1	560.00	0	577.00	566.00	1	5,713	0.02%
2021/03/26	0	0.00	1	572.00	580.00	-1	5,762	-0.02%
2021/03/25	0	525.00	0	0.00	530.00	0	5,791	0.00%
2021/03/19	2	498.00	0	0.00	507.00	2	6,150	0.03%
2021/03/17	0	0.00	1	490.00	499.00	-1	6,357	-0.02%
2021/03/16	3	484.00	1	489.00	481.00	2	6,426	0.03%
2021/03/12	2	479.50	0	0.00	482.50	2	6,356	0.03%
2021/03/11	0	0.00	2	470.75	477.00	-2	6,297	-0.03%
2021/03/10	1	451.50	1	460.00	458.00	0	6,199	0.00%
2021/03/08	1	453.00	0	0.00	452.50	1	6,090	0.02%
2021/03/05	2	465.00	3	458.33	465.00	-1	6,006	-0.02%
2021/03/04	3	464.83	2	452.00	451.00	1	5,930	0.02%
2021/03/02	3	497.33	1	510.00	457.00	2	5,747	0.03%
2021/02/25	1	519.00	1	517.00	495.00	0	5,662	0.00%
2021/02/24	3	489.67	1	497.00	480.00	2	5,576	0.04%
2021/02/23	0	0.00	1	470.00	479.00	-1	5,658	-0.02%
2021/02/22	2	462.50	5	474.90	474.00	-3	5,774	-0.05%
2021/02/19	2	439.75	1	439.00	441.00	1	5,833	0.02%
2021/02/18	7	445.64	7	440.57	447.00	0	5,921	0.00%
2021/02/17	2	405.50	3	412.33	412.00	-1	5,911	-0.02%
2021/02/05	1	408.50	2	415.75	406.00	-1	5,894	-0.02%
2021/02/04	2	402.00	2	408.00	402.50	0	5,840	0.00%
2021/02/03	47	439.17	46	439.46	419.00	1	5,764	0.02%
2021/02/02	6	414.50	5	420.40	426.50	1	5,545	0.02%
2021/02/01	2	396.25	2	401.25	388.00	0	5,421	0.00%
2021/01/29	1	402.50	2.1	404.93	396.00	-1.1	5,370	-0.02%
2021/01/28	1	413.50	2	415.00	398.00	-1	5,280	-0.02%
2021/01/27	2	389.75	1	388.50	412.00	1	5,162	0.02%
2021/01/26	2	414.50	2	413.50	382.00	0	5,069	0.00%
2021/01/25	5	408.00	5.3	408.66	410.00	-0.3	4,929	-0.01%
2021/01/22	4.3	365.45	3	378.67	393.00	1.3	4,753	0.03%
2021/01/21	2	349.00	2	353.00	357.50	0	4,590	0.00%
2021/01/18	0	0.00	0.5	346.00	340.50	-0.5	4,447	-0.01%
2021/01/15	1	351.50	1	354.00	351.00	0	4,417	0.00%
2021/01/13	1	380.00	0	0.00	363.50	1	4,311	0.02%
2021/01/12	3	355.33	2	357.25	359.00	1	4,208	0.02%
2021/01/11	2	367.00	2	371.50	366.00	0	4,163	0.00%
2021/01/08	1	370.50	1.1	373.69	360.00	-0.1	4,151	0.00%
2021/01/07	1	352.00	3	359.00	374.50	-2	4,160	-0.05%
2021/01/06	3	348.33	2	375.25	340.50	1	4,013	0.02%
2021/01/05	1	338.00	0	0.00	364.50	1	3,931	0.03%
2021/01/04	0	0.00	0	349.00	352.50	0	3,893	0.00%
2020/12/31	7	338.79	9	334.83	334.00	-2	3,866	-0.05%
2020/12/30	0	0.00	3	297.83	312.00	-3	3,713	-0.08%
2020/12/29	2	286.25	0	0.00	284.00	2	3,747	0.05%
2020/12/25	0	0.00	6	288.58	293.50	-6	3,657	-0.16%
2020/12/23	1	266.00	0	0.00	273.50	1	3,593	0.03%
2020/12/22	2	261.50	3	272.50	269.50	-1	3,659	-0.03%
2020/12/18	5	288.70	2	285.75	281.00	3	3,795	0.08%
2020/12/17	4	257.38	4.5	256.11	274.50	-0.5	3,674	-0.01%
2020/12/16	1	266.50	1	266.50	264.00	0	3,617	0.00%
2020/12/15	6	261.33	6	261.00	258.00	0	3,584	0.00%
2020/12/14	3	291.33	3	301.67	284.00	0	3,535	0.00%
2020/12/11	0	0.00	1	315.50	315.50	-1	3,564	-0.03%
2020/12/10	0	0.00	1	308.50	287.00	-1	3,530	-0.03%
2020/12/02	0	303.00	0	0.00	300.50	0	3,426	0.00%
2020/12/01	0.3	309.74	0	0.00	315.00	0.3	3,423	0.01%
2020/11/30	0	0.00	1	298.00	312.00	-1	3,420	-0.03%
2020/11/27	0.5	283.70	0	0.00	284.00	0.5	3,411	0.01%
2020/11/26	0.3	287.73	0	0.00	286.00	0.3	3,405	0.01%
2020/11/25	1	285.50	0	0.00	284.50	1	3,378	0.03%
2020/11/24	0.1	301.50	0	0.00	316.00	0.1	3,341	0.00%
2020/11/20	0	0.00	1	264.50	261.50	-1	3,262	-0.03%
2020/11/19	53.5	234.75	54.1	235.06	240.50	-0.6	3,046	-0.02%
2020/11/18	4	210.38	5	210.20	219.00	-1	2,857	-0.04%
2020/11/17	1	198.50	0.1	200.00	199.50	0.9	2,705	0.03%
2020/11/13	0.1	170.50	2	169.00	171.00	-1.9	2,462	-0.08%
2020/11/11	0	0.00	1	164.50	166.00	-1	2,389	-0.04%
2020/11/09	1	164.00	0	0.00	164.00	1	2,354	0.04%
2020/11/06	2	157.50	0	0.00	161.00	2	2,327	0.09%
2020/10/29	0	0.00	2	152.25	155.00	-2	2,368	-0.08%
2020/10/28	0	0.00	0.5	155.00	152.50	-0.5	2,359	-0.02%
2020/10/26	0	0.00	3	154.67	153.50	-3	2,353	-0.13%
2020/10/21	1	163.00	0	0.00	163.00	1	2,352	0.04%
2020/10/15	1	173.00	1	174.00	173.00	0	2,377	0.00%
2020/10/13	0	0.00	3	167.83	168.00	-3	2,245	-0.13%
2020/10/08	2	164.25	2	171.50	165.00	0	2,179	0.00%
2020/10/07	1	163.50	0	0.00	164.00	1	2,103	0.05%
2020/10/06	1	162.00	2	164.75	163.00	-1	2,091	-0.05%
2020/10/05	0	0.00	1	154.00	154.50	-1	1,987	-0.05%
2020/09/30	3	147.00	3	148.83	149.50	0	1,973	0.00%
2020/09/29	1	145.50	1	151.00	144.50	0	2,013	0.00%
2020/09/28	1	148.00	0	0.00	147.50	1	2,058	0.05%
2020/09/24	0	0.00	1	158.50	158.50	-1	2,134	-0.05%
2020/09/23	3	154.50	1	154.50	155.50	2	2,255	0.09%
2020/09/22	0	0.00	0.3	146.50	146.50	-0.3	2,192	-0.01%
2020/09/21	0	0.00	0.1	153.00	153.00	-0.1	2,191	-0.01%
2020/09/17	3.1	152.16	1	155.00	152.50	2.1	2,316	0.09%
2020/09/16	2	154.25	2	150.50	151.00	0	2,413	0.00%
2020/09/15	0	0.00	1	150.50	143.50	-1	2,347	-0.04%
2020/09/03	0.2	131.50	0	0.00	132.00	0.2	2,273	0.01%
2020/08/25	1	130.00	0	0.00	130.00	1	2,454	0.04%
2020/08/24	1	130.00	0	0.00	131.00	1	2,460	0.04%
2020/08/20	0	0.00	4	120.00	118.50	-4	2,474	-0.16%
2020/08/18	0	0.00	9	136.72	137.00	-9	2,513	-0.36%
2020/08/17	0	0.00	1	142.00	147.00	-1	2,496	-0.04%
2020/08/14	1	143.00	0	0.00	143.00	1	2,516	0.04%
2020/08/12	0	0.00	1	142.00	144.00	-1	2,648	-0.04%
2020/08/11	1	140.50	1	142.50	143.00	0	2,663	0.00%
2020/08/10	1	147.50	0	0.00	144.00	1	2,660	0.04%
2020/08/06	2	152.25	2	152.50	151.50	0	2,640	0.00%
2020/08/05	4	155.88	1	155.50	156.50	3	2,620	0.11%
2020/08/04	1.1	145.69	2	149.50	151.50	-0.9	2,551	-0.03%
2020/07/31	1	145.00	1	145.50	145.00	0	2,534	0.00%
2020/07/30	1	144.50	3	145.83	147.00	-2	2,529	-0.08%
2020/07/29	0	0.00	1	142.00	142.50	-1	2,519	-0.04%
2020/07/28	1	141.50	1	145.50	138.00	0	2,517	0.00%
2020/07/27	6	142.08	0.3	139.50	139.50	5.7	2,520	0.23%
2020/07/24	3	145.50	1	149.50	143.50	2	2,526	0.08%
2020/07/23	2	147.00	1	147.50	147.00	1	2,487	0.04%
2020/07/22	5.1	150.42	2	151.50	151.00	3.1	2,461	0.13%
2020/07/21	1.1	145.94	3	146.50	146.00	-1.9	2,410	-0.08%
2020/07/20	0	0.00	1	140.50	138.50	-1	2,387	-0.04%
2020/07/17	6	145.92	3	142.67	142.50	3	2,376	0.13%
2020/07/16	1	143.50	0	0.00	144.50	1	2,339	0.04%
2020/07/15	1	147.00	1	142.00	142.00	0	2,307	0.00%
2020/07/14	0	0.00	1	155.00	146.50	-1	2,275	-0.04%
2020/07/13	1	152.50	0	0.00	151.50	1	2,239	0.04%
2020/07/10	0	0.00	0.6	158.00	158.00	-0.6	2,195	-0.03%
2020/07/09	3	165.67	1	167.00	164.00	2	2,164	0.09%
2020/07/08	2.1	163.71	3	165.00	163.00	-0.9	2,128	-0.04%
2020/07/07	0	0.00	7	160.93	161.00	-7	2,066	-0.34%
2020/07/06	4.1	170.21	1	173.50	169.50	3.1	1,994	0.16%
2020/07/03	1.1	163.44	3	167.83	167.50	-1.9	1,917	-0.10%
2020/07/02	7	157.43	14	156.71	159.00	-7	1,784	-0.39%
2020/07/01	1	140.00	3	147.50	148.50	-2	1,554	-0.13%
2020/06/30	2.2	133.84	2	132.50	135.00	0.2	1,472	0.01%
2020/06/29	1.1	136.68	2	136.50	132.50	-0.9	1,449	-0.06%
2020/06/24	3	136.00	13.1	136.86	139.50	-10.1	1,403	-0.72%
2020/06/23	2	133.75	2	138.00	134.00	0	1,274	0.00%
2020/06/22	11.1	130.00	5	130.10	130.00	6.1	1,125	0.54%
2020/06/18	0	0.00	4	121.25	121.00	-4	1,060	-0.38%
2020/06/17	1	119.50	3	121.00	119.50	-2	1,061	-0.19%
2020/06/16	0	0.00	1	122.50	122.00	-1	1,065	-0.09%
2020/06/12	0	0.00	3	116.00	121.00	-3	1,078	-0.28%
2020/06/11	0	0.00	3	122.50	122.00	-3	1,075	-0.28%
2020/06/09	2	128.50	0	0.00	128.00	2	1,076	0.19%
2020/06/08	0	0.00	1	134.00	130.00	-1	1,087	-0.09%
2020/06/04	1	128.00	0	0.00	127.00	1	1,035	0.10%
2020/06/03	0	0.00	2	130.25	129.50	-2	1,022	-0.20%
2020/06/02	3	129.50	0	0.00	127.50	3	991	0.30%
2020/06/01	0	0.00	3	130.00	130.50	-3	960	-0.31%
2020/05/29	0	0.00	2	123.50	123.50	-2	920	-0.22%
2020/05/28	4	130.50	5	129.10	123.50	-1	914	-0.11%
2020/05/27	1	129.00	3	128.00	126.50	-2	886	-0.23%
2020/05/26	0	0.00	4	131.50	128.50	-4	877	-0.46%
2020/05/25	0	0.00	3	118.00	120.00	-3	805	-0.37%
2020/05/21	1	119.00	0	0.00	120.00	1	786	0.13%
2020/05/20	0	0.00	5	119.60	120.00	-5	756	-0.66%
2020/05/19	3	115.83	0	0.00	116.00	3	711	0.42%
2020/05/13	1	106.00	0	0.00	106.50	1	611	0.16%
2020/05/11	0	0.00	1	106.00	109.00	-1	622	-0.16%
2020/05/07	1	109.00	0	0.00	107.50	1	622	0.16%
2020/05/04	0	0.00	1	105.00	106.00	-1	645	-0.15%
2020/04/30	1	106.50	1	106.00	106.00	0	677	0.00%
2020/04/17	3	96.00	0	0.00	93.90	3	750	0.40%
2020/04/09	3	93.80	0	0.00	91.50	3	795	0.38%
2020/03/31	3	82.50	0	0.00	82.40	3	865	0.35%
2020/03/27	0	0.00	1	83.50	81.80	-1	866	-0.12%
2020/03/25	1	80.80	0	0.00	80.80	1	877	0.11%
2020/03/24	4	77.70	0	0.00	77.00	4	879	0.45%
2020/03/19	2	66.10	0	0.00	66.10	2	938	0.21%
2020/03/17	4	74.55	0	0.00	77.20	4	1,024	0.39%
2020/03/16	2	79.00	0	0.00	77.00	2	1,018	0.20%
2020/03/13	4	83.63	1	84.00	85.40	3	1,017	0.29%
2020/03/12	1	92.30	0	0.00	92.30	1	1,031	0.10%
2020/03/10	5	98.14	0	0.00	100.50	5	1,042	0.48%
2020/03/06	1	106.50	1	107.00	105.50	0	1,178	0.00%
2020/03/05	1	107.50	0	0.00	108.00	1	1,177	0.08%
2020/03/04	1	105.50	1	107.00	106.00	0	1,175	0.00%
2020/02/27	1	108.50	0	0.00	106.50	1	1,162	0.09%
2020/02/25	0	0.00	1	112.50	114.00	-1	1,139	-0.09%
2020/02/06	1	120.50	1	118.50	121.00	0	1,127	0.00%
2020/01/31	0	0.00	2	118.25	119.50	-2	1,063	-0.19%
2020/01/30	8	121.69	3	121.00	120.50	5	1,102	0.45%
2020/01/20	1	134.50	0	0.00	133.50	1	1,102	0.09%
2020/01/16	0	0.00	1	133.50	134.00	-1	1,144	-0.09%
2020/01/03	1	130.50	0	0.00	129.00	1	1,205	0.08%
2019/12/27	0	0.00	1	133.50	132.00	-1	1,189	-0.08%
2019/12/25	1	128.50	0	0.00	129.50	1	1,151	0.09%
2019/12/19	2	132.25	0	0.00	132.00	2	1,139	0.18%
2019/12/17	0	0.00	3	130.50	132.50	-3	1,099	-0.27%
2019/12/16	4	128.25	0	0.00	128.50	4	1,070	0.37%
2019/12/12	0	0.00	1	132.00	132.00	-1	1,024	-0.10%
2019/12/05	0	0.00	1	124.00	123.50	-1	949	-0.11%
2019/12/04	0	0.00	37	128.24	124.00	-37	943	-3.92%
2019/12/03	36	127.50	2	123.75	127.50	34	859	3.96%
2019/12/02	1	115.00	0	0.00	116.00	1	817	0.12%
2019/11/15	1	115.00	0	0.00	116.00	1	1,000	0.10%
2019/11/12	1	116.00	0	0.00	116.00	1	1,023	0.10%
2019/11/11	1	115.50	0	0.00	114.50	1	1,035	0.10%
2019/11/07	1	119.50	1	120.00	119.00	0	1,047	0.00%
2019/10/30	0	0.00	1	128.50	129.50	-1	1,082	-0.09%
2019/10/29	2	131.25	1	134.00	129.50	1	1,080	0.09%
2019/10/28	6	127.17	4	127.25	129.00	2	1,053	0.19%
2019/10/25	2	129.25	3	127.00	127.00	-1	1,051	-0.10%
2019/10/24	1	125.00	3	125.00	125.00	-2	1,015	-0.20%
2019/10/23	4	125.50	0	0.00	123.50	4	1,112	0.36%
2019/10/22	1	124.50	1	125.50	125.50	0	1,119	0.00%
2019/10/21	1	125.00	2	125.25	125.00	-1	1,134	-0.09%
2019/10/16	1	127.00	0	0.00	124.00	1	1,213	0.08%
2019/10/09	2	117.00	0	0.00	118.50	2	1,155	0.17%
2019/10/07	0	0.00	2	122.00	122.00	-2	1,195	-0.17%
2019/09/19	2	118.00	0	0.00	119.00	2	1,393	0.14%
2019/09/16	3	115.50	0	0.00	116.00	3	1,404	0.21%
2019/09/11	0	0.00	0.5	120.00	119.50	-0.5	1,398	-0.04%
2019/09/06	1	125.50	1	125.50	125.00	0	1,384	0.00%
2019/09/03	0	0.00	5	124.70	124.00	-5	1,414	-0.35%
2019/09/02	2	126.50	0	0.00	126.50	2	1,418	0.14%
2019/08/29	0	0.00	1	128.50	128.00	-1	1,400	-0.07%
2019/08/27	1.5	126.50	1	128.50	126.50	0.5	1,366	0.04%
2019/08/20	1	120.00	2	120.50	121.00	-1	1,373	-0.07%
2019/08/19	2	122.00	0	0.00	121.50	2	1,450	0.14%
2019/08/15	1	115.50	0	0.00	116.50	1	1,502	0.07%
2019/08/13	2	120.00	0	0.00	119.50	2	1,499	0.13%
2019/08/12	1	125.50	0	0.00	123.50	1	1,495	0.07%
2019/08/05	0	0.00	2	125.00	122.50	-2	1,482	-0.13%
2019/08/02	3	128.33	0	0.00	127.50	3	1,484	0.20%
2019/08/01	2	130.00	0	0.00	131.00	2	1,474	0.14%
2019/07/30	1	131.50	0	0.00	131.50	1	1,460	0.07%
2019/07/29	2	139.00	2	138.50	136.00	0	1,442	0.00%
2019/07/26	0	0.00	5	137.00	137.00	-5	1,452	-0.34%
2019/07/25	3	146.00	1	149.50	140.00	2	1,418	0.14%
2019/07/24	1	140.50	0	0.00	140.50	1	1,319	0.08%
2019/07/23	0	0.00	1	141.00	138.00	-1	1,312	-0.08%
2019/07/22	1	140.50	2	140.00	142.50	-1	1,297	-0.08%
2019/07/19	0	0.00	1	134.00	134.50	-1	1,254	-0.08%
2019/07/16	0	0.00	1	129.00	129.50	-1	1,252	-0.08%
2019/07/15	1	131.50	2	129.75	127.50	-1	1,279	-0.08%
2019/07/12	1	128.50	0	0.00	127.50	1	1,280	0.08%
2019/07/11	2	128.75	6	132.58	127.50	-4	1,276	-0.31%
2019/07/10	6	131.67	1	128.00	130.00	5	1,241	0.40%
2019/07/03	1	121.00	0	0.00	117.00	1	1,252	0.08%
2019/07/01	3	120.67	3	119.33	120.00	0	1,247	0.00%
2019/06/28	0	0.00	1	121.00	121.00	-1	1,242	-0.08%
2019/06/20	3	114.50	3	115.50	114.50	0	1,280	0.00%
2019/06/12	2	108.25	2	108.00	108.50	0	1,508	0.00%
2019/06/11	1	108.00	1	108.00	108.50	0	1,521	0.00%
2019/06/03	2	100.50	0	0.00	100.50	2	1,502	0.13%
2019/05/28	0	0.00	2	105.50	104.00	-2	1,483	-0.13%
2019/05/27	0	0.00	1	105.50	105.00	-1	1,518	-0.07%
2019/05/24	0	0.00	4	108.00	108.00	-4	1,501	-0.27%
2019/05/23	0	0.00	4	108.25	113.00	-4	1,419	-0.28%
2019/05/15	0	0.00	1	107.50	106.00	-1	1,400	-0.07%
2019/05/14	0	0.00	3	106.00	111.50	-3	1,404	-0.21%
2019/05/07	0	0.00	1	118.00	118.00	-1	1,515	-0.07%
2019/05/06	1	116.00	6	115.42	115.50	-5	1,546	-0.32%
2019/05/03	0	0.00	4	119.75	121.50	-4	1,576	-0.25%
2019/05/02	0	0.00	1	113.00	113.50	-1	1,647	-0.06%
2019/04/30	1	110.00	3	112.00	112.50	-2	1,737	-0.12%
2019/04/26	1	117.00	0	0.00	115.00	1	1,804	0.06%
2019/04/25	0	0.00	1.1	118.52	119.00	-1.1	1,869	-0.06%
2019/04/24	1	121.50	0	0.00	117.50	1	1,969	0.05%
2019/04/22	2	124.50	1	125.00	120.50	1	2,146	0.05%
2019/04/19	1	119.00	1	120.50	120.50	0	2,127	0.00%
2019/04/18	0	0.00	1	119.00	117.00	-1	2,096	-0.05%
2019/04/15	2	117.25	1	115.00	115.00	1	2,071	0.05%
2019/04/11	1	114.00	0	0.00	112.50	1	2,025	0.05%
2019/04/10	1	119.00	1	119.00	119.00	0	1,991	0.00%
2019/04/08	1	122.50	1	124.50	123.00	0	1,969	0.00%
2019/04/03	1	122.00	1	122.50	121.00	0	1,953	0.00%
2019/04/02	1	118.00	0	0.00	120.50	1	1,934	0.05%
2019/03/27	1	125.00	0	0.00	120.50	1	1,873	0.05%
2019/03/26	1	119.50	1	118.50	119.50	0	1,800	0.00%
2019/03/25	1	119.00	1	121.50	118.00	0	1,788	0.00%
2019/03/22	3	120.00	3	121.50	121.00	0	1,761	0.00%
2019/03/21	2	122.25	2	120.50	122.00	0	1,721	0.00%
2019/03/20	77	118.39	78	118.24	118.50	-1	1,631	-0.06%
2019/03/19	1	108.00	1	109.00	108.00	0	1,557	0.00%
2019/03/18	1	105.00	0	0.00	106.00	1	1,539	0.06%
2019/03/15	0	0.00	1	111.50	106.50	-1	1,545	-0.06%
2019/03/07	0	0.00	1	107.50	102.00	-1	1,523	-0.07%
2019/03/06	0	0.00	1	107.00	106.50	-1	1,513	-0.07%
2019/03/04	1	105.50	0	0.00	105.50	1	1,506	0.07%
2019/02/27	0	0.00	1	105.00	105.00	-1	1,508	-0.07%
2019/02/26	0	0.00	1	107.50	104.50	-1	1,502	-0.07%
2019/02/21	1	105.00	1	104.00	103.50	0	1,446	0.00%
2019/02/20	1	107.00	0	0.00	104.50	1	1,438	0.07%
2019/02/19	1	105.50	1	107.00	105.50	0	1,429	0.00%
2019/02/18	1	103.50	0	0.00	103.00	1	1,380	0.07%
2019/02/14	1	105.50	0	0.00	103.50	1	1,358	0.07%
2019/02/12	3	103.00	0	0.00	105.50	3	1,341	0.22%
2019/01/24	1	101.00	0	0.00	99.60	1	1,185	0.08%
2019/01/23	1	99.10	1	98.90	98.20	0	1,153	0.00%
2019/01/22	0	0.00	2	96.80	101.50	-2	1,070	-0.19%
2019/01/21	4	95.35	0	0.00	95.00	4	1,000	0.40%
2019/01/18	2	93.80	3	96.63	96.50	-1	984	-0.10%
2019/01/16	4	110.00	4	108.75	106.50	0	868	0.00%
2019/01/15	1	102.50	8.2	103.12	108.00	-7.2	776	-0.93%
2019/01/14	0	0.00	1	98.20	98.20	-1	690	-0.14%
2019/01/09	0	0.00	5	81.78	80.60	-5	574	-0.87%
2019/01/07	0	0.00	1	81.00	80.90	-1	573	-0.17%
2018/12/25	3	74.23	3	74.80	75.90	0	583	0.00%
2018/12/21	1	73.20	0	0.00	77.00	1	581	0.17%
2018/12/20	4	75.50	0	0.00	75.00	4	573	0.70%
2018/12/13	1	81.00	0	0.00	81.00	1	553	0.18%
2018/12/12	0	0.00	5	82.00	82.30	-5	551	-0.91%
2018/12/10	5	76.66	0	0.00	77.00	5	546	0.92%
2018/12/05	2	80.10	0	0.00	80.50	2	540	0.37%
2018/12/03	0	0.00	14	82.52	81.50	-14	549	-2.55%
2018/11/30	18	82.04	4	83.58	79.00	14	538	2.60%
2018/11/29	1	79.60	0	0.00	79.60	1	499	0.20%
2018/11/22	0	0.00	5.2	71.88	69.40	-5.2	460	-1.13%
2018/11/14	1	67.50	2	67.70	67.90	-1	442	-0.23%
2018/11/13	3	63.70	0	0.00	67.00	3	444	0.68%
2018/11/08	1	69.60	0	0.00	68.80	1	451	0.22%
2018/11/06	1	69.80	0	0.00	67.60	1	459	0.22%
2018/11/05	6	69.52	0	0.00	69.50	6	469	1.28%
2018/11/02	1	67.50	0	0.00	72.00	1	479	0.21%
2018/11/01	1	66.80	0	0.00	66.70	1	483	0.21%
2018/10/31	0	0.00	2	64.80	64.30	-2	480	-0.42%
2018/10/30	2	61.20	0	0.00	61.00	2	491	0.41%
2018/10/29	1	60.00	0	0.00	60.00	1	492	0.20%
2018/10/24	0	0.00	1	71.80	73.00	-1	459	-0.22%
2018/10/23	4	71.45	1	71.50	71.00	3	458	0.65%
2018/10/22	1	78.00	0	0.00	78.00	1	460	0.22%
2018/10/19	2	77.50	0	0.00	78.00	2	459	0.44%
2018/10/18	1	79.90	0	0.00	80.00	1	465	0.21%
2018/10/17	1	85.00	0	0.00	83.00	1	463	0.22%
2018/10/15	2	83.30	0	0.00	82.50	2	463	0.43%
2018/10/12	2	83.85	0	0.00	83.80	2	463	0.43%
2018/10/11	0	0.00	2	82.70	83.00	-2	459	-0.44%
2018/10/08	3	91.00	2	94.00	92.00	1	453	0.22%
2018/10/05	0	0.00	5	93.00	92.00	-5	454	-1.10%
2018/10/04	3	101.13	0	0.00	98.70	3	468	0.64%
2018/10/03	2	101.00	0	0.00	101.00	2	478	0.42%
2018/10/02	1	99.50	0	0.00	99.30	1	463	0.22%
2018/09/28	0	0.00	1	97.10	97.00	-1	467	-0.21%
2018/09/25	1	97.10	0	0.00	96.70	1	492	0.20%
2018/09/21	2	95.75	2	97.60	96.90	0	493	0.00%
2018/09/19	2	96.10	2	96.80	96.70	0	497	0.00%
2018/09/17	1	98.50	0	0.00	98.20	1	509	0.20%
2018/09/11	2	98.75	0	0.00	98.80	2	501	0.40%
2018/09/10	2	103.25	0	0.00	104.00	2	491	0.41%
2018/09/07	2	114.00	2	119.00	114.00	0	477	0.00%
2018/08/31	2	119.50	0	0.00	121.50	2	514	0.39%
2018/08/30	0	0.00	3	121.50	120.00	-3	523	-0.57%
2018/08/27	0	0.00	1	116.00	116.50	-1	530	-0.19%
2018/08/24	1	117.50	0	0.00	117.00	1	530	0.19%
2018/08/16	6	122.25	2	121.50	120.00	4	547	0.73%
2018/08/13	0	0.00	4	132.00	129.00	-4	541	-0.74%
2018/08/10	5	133.10	2	132.00	132.00	3	539	0.56%
2018/08/09	2	142.00	0	0.00	141.00	2	527	0.38%
2018/08/08	1	149.00	5	145.10	144.00	-4	516	-0.77%
2018/08/07	1	141.50	2	139.50	142.50	-1	505	-0.20%
2018/08/03	3	136.83	2	136.00	140.00	1	541	0.18%
2018/08/01	1	132.50	1	133.00	132.50	0	539	0.00%
2018/07/30	2	133.25	1	133.50	133.50	1	540	0.19%
2018/07/27	1	137.50	1	139.00	137.50	0	537	0.00%
2018/07/20	1	128.50	0	0.00	127.50	1	540	0.19%
2018/07/19	0	0.00	2	131.00	130.00	-2	548	-0.36%
2018/07/18	4	129.50	2	132.00	128.50	2	567	0.35%
2018/07/17	3	130.67	0	0.00	130.00	3	576	0.52%
2018/06/06	1	137.50	0	0.00	136.50	1	1,411	0.07%
2018/05/11	1	153.50	1	145.00	138.50	0	1,495	0.00%
2018/05/03	0	0.00	1	136.00	134.50	-1	1,528	-0.07%
2018/04/27	1	142.00	2	143.25	143.50	-1	1,534	-0.07%
2018/04/25	1	148.50	0	0.00	148.50	1	1,517	0.07%
2018/04/18	0	0.00	1	167.50	162.00	-1	1,454	-0.07%
2018/04/16	1	181.50	0	0.00	171.00	1	1,418	0.07%
2018/04/11	0	0.00	5	167.20	176.50	-5	1,359	-0.37%
2018/04/09	2	181.50	0	0.00	178.50	2	1,345	0.15%
2018/04/03	1	184.00	0	0.00	182.50	1	1,345	0.07%
2018/04/02	0.1	191.00	0	0.00	190.50	0.1	1,340	0.01%
2018/03/28	1	172.00	0	0.00	173.00	1	1,349	0.07%
2018/03/27	2	169.00	5	166.60	169.50	-3	1,264	-0.24%
2018/03/26	8	165.88	7	163.71	168.50	1	1,194	0.08%
2018/03/23	9	155.56	10	152.55	161.50	-1	1,054	-0.09%
2018/03/21	3	133.17	3	134.67	137.50	0	840	0.00%
2018/03/15	2	124.25	0	0.00	126.00	2	787	0.25%
2018/03/09	1	124.50	0	0.00	122.00	1	773	0.13%
2018/03/08	0	0.00	1	129.00	126.00	-1	771	-0.13%
2018/03/07	0	0.00	2	128.75	126.00	-2	758	-0.26%
2018/02/21	0	0.00	7	99.29	102.00	-7	735	-0.95%
2018/02/12	8	95.65	7	95.17	95.00	1	731	0.14%
2018/02/09	9	96.96	8	99.93	98.20	1	723	0.14%
2018/02/08	3	107.17	1	108.00	107.50	2	711	0.28%
2018/02/07	0	0.00	4	110.75	107.50	-4	719	-0.56%
2018/02/06	6	111.83	0	0.00	107.50	6	714	0.84%
2018/02/05	2	120.00	0	0.00	119.00	2	700	0.29%
2018/02/02	3	123.33	2	124.25	123.50	1	698	0.14%
2018/02/01	2	126.75	0	0.00	125.00	2	701	0.29%
2018/01/31	0	0.00	2	126.25	125.00	-2	697	-0.29%
2018/01/30	1	131.50	1	129.50	128.00	0	692	0.00%
2018/01/29	2	128.00	0	0.00	128.00	2	681	0.29%
2018/01/26	0	0.00	2	135.00	132.00	-2	669	-0.30%
2018/01/25	0	0.00	4	124.75	129.00	-4	601	-0.66%
2018/01/24	2	122.00	0	0.00	123.00	2	590	0.34%
2018/01/18	2	119.25	0	0.00	120.00	2	569	0.35%