矽力*-KY (6415)-國票-敦北法人券商分點個股進出

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

矽力*-KY

(6415)

可現股當沖

股價
431.0
漲跌
▼9.0
漲幅
-2.05%
成交量
2,167張
產業
上市半導體類股
379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

矽力*-KY (6415)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/21	1	434.50	0	0.00	431.00	1	3,594	0.03%
2024/11/19	4	440.75	0	0.00	441.50	4	3,656	0.11%
2024/11/18	1	441.01	0.1	448.50	440.50	0.9	3,650	0.02%
2024/11/15	0.1	457.80	29	443.50	465.00	-28.9	3,674	-0.79%
2024/11/14	36	454.97	6	449.42	449.00	30	3,623	0.83%
2024/11/13	1	480.99	4	469.50	466.50	-3	3,594	-0.08%
2024/11/12	0	491.00	0	0.00	476.00	0	3,587	0.00%
2024/11/11	4	494.75	0	0.00	488.00	4	3,615	0.11%
2024/11/08	0	500.00	0	0.00	483.50	0	3,617	0.00%
2024/11/07	0.1	496.56	0	0.00	498.50	0.1	3,622	0.00%
2024/11/06	0	498.83	0	0.00	496.00	0	3,618	0.00%
2024/11/05	9	485.94	145	484.96	482.50	-136	3,601	-3.78%	大賣/鉅額交易
2024/11/04	11	506.09	14	508.21	507.00	-3	3,618	-0.08%
2024/11/01	6	507.50	6	510.50	502.00	0	3,636	0.00%
2024/10/30	23.1	514.98	15	519.87	506.00	8.1	3,641	0.22%
2024/10/29	1	507.01	1	509.00	514.00	0	3,640	0.00%
2024/10/28	18	528.22	14	531.50	528.00	4	3,637	0.11%
2024/10/25	45	537.29	79	537.49	536.00	-34	3,657	-0.93%
2024/10/24	21	523.29	83.2	524.52	518.00	-62.2	3,620	-1.72%
2024/10/23	28	537.18	13	546.77	529.00	15	3,661	0.41%
2024/10/22	25	539.36	7	542.57	539.00	18	3,646	0.49%
2024/10/21	154	539.79	11.3	546.00	545.00	142.7	3,683	3.87%	大買/鉅額交易
2024/10/17	0	521.00	0	0.00	515.00	0	3,684	0.00%
2024/10/16	0.2	516.98	0	0.00	518.00	0.2	3,740	0.01%
2024/10/15	0	512.06	0	0.00	513.00	0	3,785	0.00%
2024/10/14	0.2	525.40	45	526.91	524.00	-44.8	3,735	-1.20%
2024/10/11	1	530.00	1	528.00	530.00	0	3,724	0.00%
2024/10/09	55	547.64	0	0.00	550.00	55	3,710	1.48%
2024/10/08	100	551.41	33.3	556.71	547.00	66.7	3,660	1.82%
2024/10/07	14.3	556.09	27	536.93	557.00	-12.7	3,520	-0.36%
2024/10/04	29	513.21	14	517.79	507.00	15	3,440	0.44%
2024/10/01	53	474.00	55.2	468.38	480.00	-2.2	3,316	-0.06%
2024/09/30	23	481.13	28	485.61	468.00	-5	3,315	-0.15%
2024/09/27	251	475.57	1	482.50	484.50	250	3,234	7.73%	大買/鉅額交易
2024/09/26	1	455.00	23	448.93	458.50	-22	3,166	-0.69%
2024/09/25	1	437.00	111	438.00	439.50	-110	3,140	-3.50%	大賣/鉅額交易
2024/09/24	1	432.50	11	444.73	445.00	-10	3,134	-0.32%
2024/09/23	138	453.07	8	454.63	442.50	130	3,142	4.14%	大買/鉅額交易
2024/09/20	23	435.57	10	427.25	429.00	13	3,101	0.42%
2024/09/19	22	419.16	2	419.00	421.00	20	3,056	0.65%
2024/09/18	0.2	400.00	0	0.00	396.00	0.2	2,995	0.01%
2024/09/16	7	400.86	2	396.50	394.00	5	2,984	0.17%
2024/09/13	3	420.67	15	414.13	409.50	-12	2,948	-0.41%
2024/09/12	2.1	424.10	2	425.50	425.00	0.1	2,939	0.00%
2024/09/11	2	407.25	2	410.00	415.00	0	2,960	0.00%
2024/09/10	2	410.25	15	410.77	412.00	-13	2,987	-0.44%
2024/09/09	5	409.50	0	0.00	414.00	5	3,018	0.17%
2024/09/06	9	423.00	9	431.44	420.00	0	3,067	0.00%
2024/09/05	10.7	426.87	2	430.25	426.50	8.7	3,064	0.28%
2024/09/04	3	412.00	3	415.17	410.50	0	3,071	0.00%
2024/09/03	2	442.50	2	444.50	442.50	0	3,069	0.00%
2024/09/02	31.2	438.87	50	459.97	434.50	-18.8	3,057	-0.61%
2024/08/30	4	461.00	2	460.00	471.50	2	2,955	0.07%
2024/08/29	1	465.50	4	465.50	465.50	-3	2,907	-0.10%
2024/08/28	0	0.00	1	495.00	479.00	-1	2,894	-0.03%
2024/08/27	2	483.00	2	485.75	482.00	0	2,909	0.00%
2024/08/26	2	476.25	5	479.60	479.50	-3	2,936	-0.10%
2024/08/23	5	483.60	1	477.00	496.00	4	2,990	0.13%
2024/08/22	7	470.57	28	460.36	472.50	-21	2,990	-0.70%
2024/08/21	14	444.11	0	0.00	443.50	14	2,943	0.48%
2024/08/20	4	439.75	116	443.44	437.00	-112	2,941	-3.81%	大賣/鉅額交易
2024/08/19	356	440.42	240	435.02	434.00	116	2,999	3.87%	大買/大賣/鉅額交易
2024/08/15	1	418.00	1	416.00	411.50	0	2,979	0.00%
2024/08/14	0	0.00	6	418.08	420.00	-6	3,003	-0.20%
2024/08/13	7	424.57	7	431.57	423.00	0	3,025	0.00%
2024/08/12	5	414.00	5	404.40	414.00	0	3,087	0.00%
2024/08/09	139	398.23	10	396.75	393.00	129	3,097	4.16%	大買/鉅額交易
2024/08/08	7	383.14	49	387.84	387.50	-42	3,075	-1.37%
2024/08/07	5	400.00	48	403.29	401.00	-43	3,070	-1.40%
2024/08/06	5	390.00	0	0.00	392.50	5	3,065	0.16%
2024/08/02	1	415.00	0	0.00	417.00	1	3,032	0.03%
2024/07/31	2	454.50	2	454.50	447.50	0	3,068	0.00%
2024/07/30	0	0.00	3	453.67	462.00	-3	3,091	-0.10%
2024/07/29	0.3	441.19	5	431.00	431.00	-4.7	3,128	-0.15%
2024/07/26	28.3	414.77	0	0.00	421.00	28.3	3,228	0.88%
2024/07/22	1	416.00	0	0.00	417.50	1	3,257	0.03%
2024/07/19	0.4	446.25	0	0.00	447.00	0.4	3,301	0.01%
2024/07/18	18	463.78	5	464.00	462.50	13	3,303	0.39%
2024/07/17	1	491.00	1	497.00	488.00	0	3,293	0.00%
2024/07/16	239	473.21	0	0.00	474.00	239	3,246	7.36%	大買/鉅額交易
2024/07/15	8	453.50	10	448.25	443.50	-2	3,242	-0.06%
2024/07/12	25	449.22	0	0.00	451.00	25	3,256	0.77%
2024/07/11	9	448.22	0	0.00	451.50	9	3,269	0.28%
2024/07/10	0	0.00	1.2	435.67	430.00	-1.2	3,270	-0.04%
2024/07/08	3.2	427.69	204	422.79	425.50	-200.8	3,468	-5.79%	大賣/鉅額交易
2024/07/02	0	0.00	85	442.24	440.00	-85	3,593	-2.37%
2024/07/01	0	0.00	150	447.40	444.50	-150	3,594	-4.17%	大賣/鉅額交易
2024/06/28	31	464.81	0	0.00	462.00	31	3,600	0.86%
2024/06/27	2	476.25	128	465.96	466.50	-126	3,588	-3.51%	大賣/鉅額交易
2024/06/26	5	487.50	6	494.00	485.50	-1	3,571	-0.03%
2024/06/25	0	0.00	10	496.00	500.00	-10	3,584	-0.28%
2024/06/24	0	0.00	0	507.00	507.00	0	3,601	0.00%
2024/06/21	6	520.50	0	0.00	517.00	6	3,606	0.17%
2024/06/20	0	523.00	14	520.93	520.00	-14	3,616	-0.39%
2024/06/19	0	0.00	15	507.40	505.00	-15	3,616	-0.41%
2024/06/18	23	509.00	0	0.00	510.00	23	3,627	0.63%
2024/06/17	12	529.67	52	538.19	525.00	-40	3,606	-1.11%
2024/06/14	50	515.00	27	520.41	526.00	23	3,578	0.64%
2024/06/13	59	505.99	36	503.83	501.00	23	3,541	0.65%
2024/06/12	109	486.18	1	495.00	484.00	108	3,511	3.08%	大買/鉅額交易
2024/06/11	63	483.93	25	492.46	482.00	38	3,564	1.07%
2024/06/07	9	486.33	36	485.24	491.00	-27	3,598	-0.75%
2024/06/06	0	0.00	1	461.00	457.50	-1	3,566	-0.03%
2024/06/05	20	470.80	0	0.00	462.00	20	3,575	0.56%
2024/06/03	31	486.08	0	0.00	471.00	31	3,644	0.85%
2024/05/31	2	473.50	0	0.00	472.00	2	3,647	0.05%
2024/05/30	37	465.73	0	0.00	468.00	37	3,631	1.02%
2024/05/29	7	474.93	2	481.00	470.00	5	3,638	0.14%
2024/05/28	0	0.00	46	497.55	505.00	-46	3,584	-1.28%
2024/05/27	0	0.00	3	476.00	478.00	-3	3,541	-0.08%
2024/05/24	252	473.50	0	0.00	476.50	252	3,533	7.13%	大買/鉅額交易
2024/05/23	8	475.31	36	475.29	478.00	-28	3,520	-0.80%
2024/05/22	121	439.79	8	438.56	439.00	113	3,465	3.26%	大買/鉅額交易
2024/05/21	24	425.88	0	0.00	419.00	24	3,468	0.69%
2024/05/20	25	428.68	0	0.00	420.00	25	3,457	0.72%
2024/05/17	6	439.17	0	0.00	443.00	6	3,441	0.17%
2024/05/16	513.5	446.20	10.1	443.54	450.00	503.4	3,426	14.69%	大買/鉅額交易
2024/05/13	0	0.00	50	409.13	412.50	-50	3,365	-1.49%
2024/05/10	3	414.50	3	420.50	414.50	0	3,365	0.00%
2024/05/09	50	416.86	44	414.91	416.00	6	3,365	0.18%
2024/05/07	167	405.59	2	402.00	410.00	165	3,402	4.85%	大買/鉅額交易
2024/05/06	0	0.00	6	424.25	404.00	-6	3,387	-0.18%
2024/05/03	0	0.00	130	421.50	423.00	-130	3,406	-3.82%	大賣/鉅額交易
2024/05/02	34	424.54	4	428.00	426.00	30	3,358	0.89%
2024/04/30	33	429.33	29.2	425.13	436.50	3.8	3,320	0.11%
2024/04/29	67	390.94	0	0.00	398.00	67	3,196	2.10%
2024/04/26	120	382.14	40	383.50	388.00	80	3,173	2.52%	大買/
2024/04/25	6	385.42	7	391.12	379.00	-1	3,177	-0.03%
2024/04/24	2	378.00	0	0.00	378.00	2	3,100	0.06%
2024/04/22	0	0.00	1	331.50	330.50	-1	3,116	-0.03%
2024/04/19	1	337.00	20	362.75	336.00	-19	3,165	-0.60%
2024/04/18	25	375.50	6	376.25	373.00	19	3,115	0.61%
2024/04/16	8	370.06	1	370.00	369.50	7	3,134	0.22%
2024/04/15	12	392.83	222	393.27	396.50	-210	3,110	-6.75%	大賣/鉅額交易
2024/04/12	243	385.84	12	391.46	387.00	231	3,031	7.62%	大買/鉅額交易
2024/04/11	443	367.79	5	368.00	372.50	438	2,929	14.95%	大買/鉅額交易
2024/04/10	1	353.00	0	0.00	355.50	1	2,861	0.03%
2024/04/09	0	0.00	0.1	330.00	328.00	-0.1	2,868	0.00%
2024/04/02	0.1	325.00	0	0.00	319.00	0.1	3,055	0.00%
2024/04/01	0	339.00	0	0.00	339.00	0	3,084	0.00%
2024/03/25	1	358.00	0	0.00	350.00	1	3,220	0.03%
2024/03/22	0	358.00	0	0.00	367.00	0	3,211	0.00%
2024/03/21	0	0.00	22	358.86	354.50	-22	3,222	-0.68%
2024/03/20	2	363.00	2	356.00	361.00	0	3,238	0.00%
2024/03/15	0	0.00	22.2	367.16	378.00	-22.2	3,273	-0.68%
2024/03/14	0.1	364.90	80	352.74	371.00	-80	3,271	-2.44%
2024/03/13	0	0.00	1	352.50	352.00	-1	3,252	-0.03%
2024/03/12	1	390.54	0	0.00	387.50	1	3,224	0.03%
2024/03/08	1	391.94	0	0.00	384.00	1	3,294	0.03%
2024/03/07	0.3	397.03	0	0.00	390.00	0.3	3,284	0.01%
2024/03/05	5	427.80	5	428.80	418.50	0	3,319	0.00%
2024/03/04	1	419.50	3	412.33	421.00	-2	3,346	-0.06%
2024/03/01	2.1	405.86	0	0.00	401.50	2.1	3,354	0.06%
2024/02/29	1	414.50	1	417.50	417.00	0	3,336	0.00%
2024/02/27	3	413.00	1	416.00	411.50	2	3,348	0.06%
2024/02/23	0	0.00	2	413.50	410.50	-2	3,401	-0.06%
2024/02/22	5	421.80	5	417.00	421.00	0	3,434	0.00%
2024/02/21	0	408.82	0	0.00	406.00	0	3,465	0.00%
2024/02/20	0.2	403.94	0	0.00	403.50	0.2	3,594	0.00%
2024/02/19	0.5	411.88	0	0.00	405.50	0.5	3,715	0.01%
2024/02/05	0.1	390.00	0	0.00	387.00	0.1	3,962	0.00%
2024/01/31	0	0.00	6	392.00	385.50	-6	4,034	-0.15%
2024/01/30	4	400.00	4	397.50	401.00	0	3,984	0.00%
2024/01/29	8	398.63	0	0.00	396.50	8	4,000	0.20%
2024/01/26	2	396.50	0	0.00	402.00	2	4,013	0.05%
2024/01/25	3	401.00	3	400.83	400.50	0	4,013	0.00%
2024/01/24	4	404.75	4	403.00	400.50	0	4,071	0.00%
2024/01/19	2	395.50	3	404.50	406.00	-1	4,138	-0.02%
2024/01/17	1	407.00	1	408.00	405.00	0	4,138	0.00%
2024/01/16	0	0.00	0.2	414.47	413.00	-0.2	4,127	-0.01%
2024/01/15	6	421.50	4	418.99	418.50	2	4,119	0.05%
2024/01/08	1	447.50	0	0.00	441.00	1	4,130	0.02%
2024/01/05	4	441.63	3	443.17	438.50	1	4,227	0.02%
2024/01/04	1	442.00	155	442.14	437.50	-154	4,219	-3.65%	大賣/鉅額交易
2024/01/03	1	450.50	1	453.37	440.00	0	4,204	0.00%
2024/01/02	2	472.50	1	480.50	467.50	1	4,115	0.02%
2023/12/29	9	496.11	10.1	493.83	500.00	-1.1	4,074	-0.03%
2023/12/28	15	477.66	2	488.25	490.00	13	3,993	0.33%
2023/12/27	37	450.22	38	455.32	452.50	-1	3,889	-0.03%
2023/12/26	22	442.61	0	0.00	437.00	22	3,819	0.58%
2023/12/22	1	438.50	0	0.00	434.00	1	3,805	0.03%
2023/12/21	4	424.88	2	433.00	443.00	2	3,773	0.05%
2023/12/20	2	436.75	1	431.50	431.50	1	3,710	0.03%
2023/12/18	1	399.00	1	402.50	398.00	0	3,645	0.00%
2023/12/05	12	421.00	174	418.83	419.00	-162	3,794	-4.27%	大賣/鉅額交易
2023/12/04	2	417.50	2	421.50	417.50	0	3,779	0.00%
2023/12/01	50	418.85	0	0.00	419.00	50	3,767	1.33%
2023/11/30	53	423.88	53	440.01	425.00	0	3,763	0.00%
2023/11/29	107	427.46	7	425.00	427.50	100	3,717	2.69%	大買/
2023/11/28	12	410.42	438	406.50	410.00	-426	3,734	-11.41%	大賣/鉅額交易
2023/11/27	1	400.50	1	404.00	395.50	0	3,764	0.00%
2023/11/22	1	415.50	0	0.00	410.00	1	3,929	0.03%
2023/11/21	2	409.25	4	417.50	422.00	-2	3,917	-0.05%
2023/11/20	1	413.00	1	417.50	413.00	0	3,918	0.00%
2023/11/17	0	0.00	2	414.49	418.50	-2	3,974	-0.05%
2023/11/16	91	378.03	25	372.52	384.00	66	3,878	1.70%
2023/11/15	3	373.50	6	376.67	382.00	-3	3,782	-0.08%
2023/11/14	9	356.50	20	357.35	354.50	-11	3,640	-0.30%
2023/11/13	14	342.21	7.1	345.54	354.00	6.9	3,542	0.20%
2023/11/10	4	337.25	0	0.00	334.00	4	3,441	0.12%
2023/11/08	1	326.50	11	326.45	320.00	-10	3,364	-0.30%
2023/11/07	0	0.00	87	315.93	316.00	-87	3,341	-2.60%
2023/11/06	11	323.41	7	322.07	319.50	4	3,352	0.12%
2023/11/03	0	316.00	7	318.07	317.00	-7	3,325	-0.21%
2023/11/02	1	302.00	2	304.50	315.50	-1	3,303	-0.03%
2023/11/01	121	303.24	21	302.40	300.00	100	3,239	3.09%	大買/
2023/10/31	0	0.00	4	291.13	286.50	-4	3,218	-0.12%
2023/10/27	0	0.00	5	276.00	271.50	-5	3,205	-0.16%
2023/10/26	4	277.00	2	278.00	271.00	2	3,207	0.06%
2023/10/25	0	294.00	0	0.00	293.00	0	3,175	0.00%
2023/10/24	1	283.00	0	0.00	280.00	1	3,139	0.03%
2023/10/23	1	297.50	0	0.00	287.50	1	3,140	0.03%
2023/10/20	0	0.00	40	295.51	293.00	-40	3,116	-1.28%
2023/10/17	0	0.00	1	314.00	314.00	-1	3,124	-0.03%
2023/10/16	0	0.00	19	318.00	306.50	-19	3,088	-0.62%
2023/10/13	59	316.67	0	0.00	321.00	59	3,023	1.95%
2023/10/12	0	0.00	2	301.25	297.00	-2	2,929	-0.07%
2023/10/05	0	0.00	0	301.00	300.50	0	3,140	0.00%
2023/10/04	1	295.50	1	298.00	295.50	0	3,139	0.00%
2023/10/03	0	0.00	0	315.50	306.00	0	3,127	0.00%
2023/09/28	0	312.13	0	0.00	304.50	0	3,162	0.00%
2023/09/27	1	304.00	0	0.00	306.00	1	3,193	0.03%
2023/09/25	0	0.00	1	330.50	323.00	-1	3,227	-0.03%
2023/09/22	0	313.38	0	0.00	313.00	0	3,245	0.00%
2023/09/21	1	313.50	2	317.00	310.50	-1	3,267	-0.03%
2023/09/20	1	320.00	1	319.50	319.50	0	3,263	0.00%
2023/09/19	0	0.00	3	329.00	323.00	-3	3,269	-0.09%
2023/09/18	1	331.00	0	0.00	330.00	1	3,288	0.03%
2023/09/14	4	324.38	2	320.00	329.50	2	3,375	0.06%
2023/09/13	14	329.21	33	331.20	329.50	-19	3,397	-0.56%
2023/09/12	26.1	326.57	1	325.00	327.00	25.1	3,360	0.75%
2023/09/11	25	302.60	0	0.00	297.50	25	3,298	0.76%
2023/09/08	5	298.50	4	301.88	298.50	1	3,315	0.03%
2023/09/07	19	309.55	19	309.79	310.00	0	3,354	0.00%
2023/09/06	0	305.00	0	0.00	307.50	0	3,340	0.00%
2023/09/05	10	303.95	10	299.95	305.00	0	3,366	0.00%
2023/09/04	5	304.30	6	304.25	304.00	-1	3,363	-0.03%
2023/09/01	1	307.50	12	291.29	305.50	-11	3,337	-0.33%
2023/08/31	15	287.60	20	289.60	287.00	-5	3,267	-0.15%
2023/08/30	5	285.10	17	273.88	285.00	-12	3,199	-0.38%
2023/08/29	14	261.57	11	256.59	264.50	3	3,144	0.10%
2023/08/28	40	266.46	10	257.15	262.50	30	3,082	0.97%
2023/08/25	8	250.00	8	251.63	250.00	0	2,989	0.00%
2023/08/24	7	258.57	7	260.64	258.00	0	2,970	0.00%
2023/08/23	12	257.79	12	259.50	259.50	0	2,944	0.00%
2023/08/22	12	268.83	12	272.04	268.50	0	2,845	0.00%
2023/08/21	3	281.00	3	284.83	281.00	0	2,853	0.00%
2023/08/18	4	290.00	4	292.75	290.00	0	2,834	0.00%
2023/08/17	2	297.50	2	290.00	297.50	0	2,864	0.00%
2023/08/15	2	288.50	2	287.50	288.50	0	2,990	0.00%
2023/08/14	2	295.00	2	293.50	295.00	0	3,061	0.00%
2023/08/10	2	293.75	2	293.75	294.00	0	3,143	0.00%
2023/08/09	4	302.50	4	304.13	303.00	0	3,171	0.00%
2023/08/08	3	305.17	4	306.00	305.00	-1	3,201	-0.03%
2023/08/07	2	309.50	1	309.00	310.00	1	3,207	0.03%
2023/08/04	8	305.63	8	304.38	305.50	0	3,226	0.00%
2023/08/02	10	315.60	9	325.11	316.00	1	3,192	0.03%
2023/08/01	10	340.20	7	340.79	336.50	3	3,163	0.09%
2023/07/31	0	0.00	0	327.25	330.00	0	3,119	0.00%
2023/07/28	6	320.83	6	313.33	321.00	0	3,085	0.00%
2023/07/27	1	322.00	21	320.48	320.00	-20	3,070	-0.65%
2023/07/26	7	315.71	7	317.64	314.50	0	3,073	0.00%
2023/07/24	0	328.00	0	0.00	327.00	0	3,074	0.00%
2023/07/21	9	326.56	9	331.72	325.00	0	3,079	0.00%
2023/07/20	17	347.97	3	346.33	348.00	14	3,059	0.46%
2023/07/19	5	341.90	5	341.00	340.50	0	3,033	0.00%
2023/07/18	0	0.00	0.1	349.00	342.00	-0.1	3,032	0.00%
2023/07/17	1	341.00	25	343.00	343.00	-24	3,024	-0.79%
2023/07/14	1	329.00	1	333.00	333.00	0	3,012	0.00%
2023/07/13	20	316.18	23	329.35	317.00	-3	2,982	-0.10%
2023/07/12	19.1	333.22	22	347.61	334.00	-2.9	2,927	-0.10%
2023/07/11	10	365.55	11	363.68	366.00	-1	2,845	-0.04%
2023/07/10	9	362.06	9	359.44	362.00	0	2,840	0.00%
2023/07/07	26	367.94	26	368.60	367.50	0	2,836	0.00%
2023/07/06	4	380.38	3	379.83	380.00	1	2,818	0.04%
2023/07/05	1	382.50	2	377.50	380.00	-1	2,808	-0.04%
2023/07/04	14	370.18	14	367.93	370.00	0	2,773	0.00%
2023/07/03	10	376.30	9	383.61	375.00	1	2,777	0.04%
2023/06/30	2	382.50	2	383.25	385.00	0	2,736	0.00%
2023/06/29	4	377.63	4	377.88	378.50	0	2,713	0.00%
2023/06/28	1	364.00	1.1	367.22	367.00	-0.1	2,697	0.00%
2023/06/27	3	361.50	6	361.25	359.00	-3	2,718	-0.11%
2023/06/26	19.1	364.83	25	364.22	364.00	-5.9	2,709	-0.22%
2023/06/21	12	383.67	9	377.28	377.00	3	2,670	0.11%
2023/06/20	34	382.91	36	383.68	381.50	-2	2,630	-0.08%
2023/06/19	10.2	389.50	4.1	389.50	389.50	6.2	2,535	0.24%
2023/06/16	15	352.70	15	355.13	354.50	0	2,490	0.00%
2023/06/15	0	359.00	0	0.00	357.00	0	2,404	0.00%
2023/06/14	10	350.80	9	353.17	350.00	1	2,390	0.04%
2023/06/13	6	356.50	6	352.33	359.00	0	2,385	0.00%
2023/06/12	2	357.00	2	357.00	357.00	0	2,381	0.00%
2023/06/09	18	360.42	18	365.58	360.00	0	2,410	0.00%
2023/06/08	22	370.16	22	375.05	370.00	0	2,433	0.00%
2023/06/07	0	384.00	0	0.00	383.00	0	2,433	0.00%
2023/06/06	20	382.28	21	381.10	382.50	-1	2,436	-0.04%
2023/06/05	5	386.60	41	386.89	386.50	-36	2,434	-1.48%
2023/06/02	16	394.28	16	396.38	394.00	0	2,423	0.00%
2023/06/01	5	398.70	5	399.40	398.00	0	2,426	0.00%
2023/05/31	0	399.50	0	0.00	400.50	0	2,444	0.00%
2023/05/30	5	397.00	10	394.50	397.00	-5	2,446	-0.20%
2023/05/29	1	395.50	21	392.26	394.50	-20	2,483	-0.81%
2023/05/25	27	376.19	27	383.31	375.00	0	2,448	0.00%
2023/05/24	4	391.75	4	385.25	392.00	0	2,419	0.00%
2023/05/23	10	384.40	10	382.55	383.50	0	2,415	0.00%
2023/05/22	2	378.00	2	376.50	376.00	0	2,387	0.00%
2023/05/19	25	374.44	25	379.54	374.50	0	2,362	0.00%
2023/05/18	22	388.57	22	394.93	388.00	0	2,292	0.00%
2023/05/17	2	402.00	2	393.00	402.00	0	2,235	0.00%
2023/05/16	11	389.14	11	390.55	388.00	0	2,226	0.00%
2023/05/15	1.1	391.31	0	0.00	390.50	1.1	2,222	0.05%
2023/05/12	6	433.50	6	428.67	433.50	0	2,202	0.00%
2023/05/11	6	439.00	6	445.50	440.50	0	2,237	0.00%
2023/05/10	7	450.86	7	462.64	451.00	0	2,258	0.00%
2023/05/09	5	475.50	5	466.50	476.00	0	2,263	0.00%
2023/05/08	1	480.00	1	478.00	478.00	0	2,279	0.00%
2023/05/05	1	466.50	0	0.00	466.50	1	2,295	0.04%
2023/05/03	0	473.50	0	0.00	477.00	0	2,374	0.00%
2023/05/02	1	476.50	0	490.50	476.50	1	2,502	0.04%
2023/04/28	0	0.00	5	475.00	480.50	-5	2,508	-0.20%
2023/04/27	0	466.50	1	453.00	460.00	-1	2,511	-0.04%
2023/04/26	3	449.00	3	440.00	451.50	0	2,512	0.00%
2023/04/25	0.1	468.00	0	0.00	453.00	0.1	2,510	0.00%
2023/04/24	1	477.00	1	478.00	479.00	0	2,509	0.00%
2023/04/21	1.1	484.95	0	0.00	479.00	1.1	2,543	0.04%
2023/04/20	1	516.00	1	518.00	501.00	0	2,567	0.00%
2023/04/19	2	512.00	0	0.00	512.00	2	2,575	0.08%
2023/04/18	16	503.00	16	508.50	503.00	0	2,573	0.00%
2023/04/17	11	507.00	27.1	519.09	514.00	-16.1	2,551	-0.63%
2023/04/14	1	497.00	0	0.00	498.00	1	2,507	0.04%
2023/04/13	4	485.75	0	491.00	485.00	4	2,497	0.16%
2023/04/12	0	496.75	0	0.00	496.00	0	2,499	0.00%
2023/04/10	2	491.50	2	489.00	494.00	0	2,491	0.00%
2023/04/07	2	478.00	2	480.00	479.00	0	2,478	0.00%
2023/04/06	4	468.98	4	464.25	472.50	0	2,479	0.00%
2023/03/31	0.1	479.00	0	0.00	479.50	0.1	2,481	0.00%
2023/03/30	2	484.00	2	478.50	484.50	0	2,486	0.00%
2023/03/29	8	472.25	12	474.63	470.00	-4	2,493	-0.16%
2023/03/28	2	476.50	2	488.00	476.50	0	2,497	0.00%
2023/03/20	0	0.00	0	514.00	513.00	0	2,583	0.00%
2023/03/17	2	499.00	6	506.50	499.00	-4	2,598	-0.15%
2023/03/16	4	500.00	4	504.25	500.00	0	2,612	0.00%
2023/03/15	0	0.00	10	513.00	503.00	-10	2,620	-0.38%
2023/03/14	7	485.00	0	0.00	482.00	7	2,607	0.27%
2023/03/13	10	510.00	0	0.00	510.00	10	2,643	0.38%
2023/03/09	0	0.00	3	593.00	592.00	-3	2,655	-0.11%
2023/03/07	0	0.00	34	594.50	590.00	-34	2,657	-1.28%
2023/03/06	44	597.18	6	593.67	588.00	38	2,648	1.43%
2023/03/02	3	606.00	3.1	601.26	604.00	-0.1	2,623	0.00%
2023/03/01	0	573.00	0	0.00	600.00	0	2,608	0.00%
2023/02/21	0	0.00	1	605.00	597.00	-1	2,540	-0.04%
2023/02/20	0	584.00	0	0.00	588.00	0	2,580	0.00%
2023/02/16	1	590.00	0	0.00	587.00	1	2,627	0.04%
2023/02/15	4	588.00	4	586.00	588.00	0	2,648	0.00%
2023/02/10	4	631.00	115	637.02	631.00	-111	2,592	-4.28%	大賣/鉅額交易
2023/02/09	25	662.52	3	650.33	650.00	22	2,592	0.85%
2023/02/08	6	641.67	4.3	642.48	654.00	1.7	2,535	0.07%
2023/02/07	1	595.00	1	592.00	595.00	0	2,511	0.00%
2023/02/03	4	593.76	4	590.25	593.00	0	2,484	0.00%
2023/02/02	16	596.31	18	591.28	594.00	-2	2,480	-0.08%
2023/02/01	47	588.00	32	586.94	588.00	15	2,476	0.61%
2023/01/31	3	588.00	1	587.00	601.00	2	2,479	0.08%
2023/01/30	0	0.00	1	578.00	578.00	-1	2,387	-0.04%
2023/01/17	17	523.82	4.1	519.57	526.00	12.9	2,395	0.54%
2023/01/16	1.1	517.60	1.1	525.90	519.00	0	2,404	0.00%
2023/01/13	10	508.00	0	0.00	507.00	10	2,421	0.41%
2023/01/12	1.1	514.56	1	535.00	500.00	0.1	2,443	0.00%
2023/01/11	10	519.10	12	519.17	520.00	-2	2,428	-0.08%
2023/01/10	3	521.67	2	514.50	519.00	1	2,413	0.04%
2023/01/09	0	0.00	2.1	513.92	532.00	-2.1	2,389	-0.09%
2023/01/06	1	485.00	1	483.94	484.00	0	2,396	0.00%
2023/01/05	2	460.75	2	460.50	459.00	0	2,397	0.00%
2023/01/03	2	453.50	0	0.00	453.50	2	2,441	0.08%
2022/12/30	1	439.50	1	442.50	436.50	0	2,436	0.00%
2022/12/29	1	429.00	0	0.00	432.50	1	2,440	0.04%
2022/12/27	0	0.00	0	453.00	453.50	0	2,475	0.00%
2022/12/26	0	444.50	0	449.50	445.00	0	2,480	0.00%
2022/12/23	1	421.52	51.1	435.10	445.00	-50.1	2,512	-1.99%
2022/12/22	0	453.50	0	0.00	439.00	0	2,510	0.00%
2022/12/20	1	468.47	1	473.00	453.50	0	2,523	0.00%
2022/12/19	3	478.83	3	471.50	471.50	0	2,530	0.00%
2022/12/16	0.1	493.00	0	0.00	503.00	0.1	2,565	0.00%
2022/12/15	2	520.00	2	520.50	520.00	0	2,541	0.00%
2022/12/14	20	532.30	0.1	506.00	532.00	19.9	2,537	0.79%
2022/12/13	1.1	494.98	1.1	497.19	492.00	0	2,503	0.00%
2022/12/12	3	487.50	2	482.75	486.00	1	2,495	0.04%
2022/12/09	1	488.00	1	477.00	477.00	0	2,548	0.00%
2022/12/08	1	470.00	0	0.00	458.00	1	2,521	0.04%
2022/12/07	2.1	483.64	14	491.21	483.50	-11.9	2,503	-0.48%
2022/12/06	15	520.27	8	545.63	513.00	7	2,491	0.28%
2022/12/05	7	555.71	7	567.29	569.00	0	2,483	0.00%
2022/12/02	33	534.67	1	539.98	544.00	32	2,419	1.32%
2022/12/01	6	485.75	0.1	484.00	495.00	5.9	2,392	0.25%
2022/11/30	0.1	461.50	0	0.00	450.00	0.1	2,371	0.00%
2022/11/25	0	495.50	0	0.00	485.50	0	2,403	0.00%
2022/11/24	0	0.00	0	500.00	491.00	0	2,416	0.00%
2022/11/22	0	488.50	0	0.00	482.00	0	2,440	0.00%
2022/11/21	0.1	490.00	0	0.00	485.50	0.1	2,472	0.00%
2022/11/17	5	505.60	5	496.00	504.00	0	2,520	0.00%
2022/11/16	7	506.00	17.1	488.74	497.00	-10.1	2,524	-0.40%
2022/11/15	15	471.90	5	468.80	467.00	10	2,522	0.40%
2022/11/14	1	472.00	129	465.74	468.00	-128	2,519	-5.08%	大賣/鉅額交易
2022/11/11	1	441.50	1	446.00	442.50	0	2,483	0.00%
2022/11/08	0	0.00	2	412.00	406.50	-2	2,508	-0.08%
2022/11/07	2	398.50	0	0.00	400.50	2	2,494	0.08%
2022/10/31	2	374.00	4	370.50	374.00	-2	2,561	-0.08%
2022/10/28	6	360.17	6	357.00	363.50	0	2,583	0.00%
2022/10/27	12	364.75	11	365.41	367.50	1	2,558	0.04%
2022/10/25	1	381.00	0	0.00	374.00	1	2,548	0.04%
2022/10/21	1	400.50	1	403.00	390.50	0	2,561	0.00%
2022/10/20	1	380.50	1	386.00	387.00	0	2,544	0.00%
2022/10/18	0	0.00	1	418.00	422.00	-1	2,569	-0.04%
2022/10/13	1	411.00	124	410.17	401.00	-123	2,727	-4.51%	大賣/鉅額交易
2022/10/11	2	417.00	2	424.25	420.00	0	2,783	0.00%
2022/10/07	0	0.00	7	463.50	460.00	-7	2,818	-0.25%
2022/10/05	4	450.50	4	460.75	450.50	0	2,913	0.00%
2022/10/04	15	441.70	0	0.00	442.50	15	2,878	0.52%
2022/09/30	0	0.00	0.1	417.50	421.00	-0.1	2,844	0.00%
2022/09/29	0.1	412.00	0	0.00	414.00	0.1	2,803	0.00%
2022/09/28	3	406.00	0	0.00	402.50	3	2,778	0.11%
2022/09/23	1	481.17	0	0.00	450.00	1	2,686	0.04%
2022/09/22	1	489.01	1	497.00	499.50	0	2,634	0.00%
2022/09/21	0	498.50	0	0.00	504.00	0	2,618	0.00%
2022/09/20	0	0.00	12	509.00	509.00	-12	2,599	-0.46%
2022/09/19	4	505.00	4	507.00	505.00	0	2,579	0.00%
2022/09/14	0	499.00	0	522.24	516.00	0	2,467	0.00%
2022/09/13	0	0.00	2	526.01	524.00	-2	2,450	-0.08%
2022/09/12	0.1	502.00	0	0.00	508.00	0.1	2,418	0.00%
2022/09/08	21	477.07	2	473.75	477.00	19	2,379	0.80%
2022/09/07	1	466.50	1	475.00	461.50	0	2,333	0.00%
2022/09/06	1	490.01	0	0.00	481.00	1	2,295	0.04%
2022/09/05	0	500.00	0	0.00	490.50	0	2,271	0.00%
2022/09/02	1	504.00	0	0.00	499.00	1	2,258	0.04%
2022/09/01	0	515.00	5	518.00	518.00	-5	2,233	-0.22%
2022/08/31	0	0.00	1	524.00	533.00	-1	2,192	-0.05%
2022/08/30	0.1	535.00	11	531.27	530.00	-11	2,179	-0.50%
2022/08/29	0	0.00	12	538.92	540.00	-12	2,158	-0.56%
2022/08/25	2	551.00	0	0.00	579.00	2	2,075	0.10%
2022/08/24	0	0.00	1	565.00	562.00	-1	2,028	-0.05%
2022/08/23	1	574.03	28	584.64	581.00	-27	2,007	-1.35%
2022/08/22	4.2	611.31	0	0.00	592.00	4.2	1,974	0.21%
2022/08/19	0	0.00	0	655.00	656.00	0	1,905	0.00%
2022/08/18	2	617.99	0	0.00	638.00	2	1,863	0.11%
2022/08/17	1.1	638.91	0	0.00	641.00	1.1	1,845	0.06%
2022/08/16	2	621.49	11	627.47	637.00	-9	1,818	-0.49%
2022/08/15	33	603.70	1	607.00	608.00	32	1,773	1.80%
2022/08/11	0	0.00	2	592.00	588.00	-2	1,731	-0.12%
2022/08/10	2	559.50	15	564.07	562.00	-13	1,709	-0.76%
2022/08/09	0	0.00	1	575.00	574.00	-1	1,681	-0.06%
2022/08/08	0	0.00	1	573.00	576.00	-1	1,670	-0.06%
2022/08/05	0	0.00	1	551.00	550.00	-1	1,633	-0.06%
2022/08/04	1	528.00	1	535.00	527.00	0	1,591	0.00%
2022/08/03	0	0.00	1	520.00	520.00	-1	1,547	-0.06%
2022/08/02	5	507.60	5	520.00	524.00	0	1,530	0.00%
2022/08/01	1	546.00	0	0.00	542.00	1	1,479	0.07%
2022/07/29	6	572.00	1	581.00	556.00	5	1,444	0.35%
2022/07/28	2	584.50	2	586.00	564.00	0	1,412	0.00%
2022/07/27	3	559.33	2	563.50	564.00	1	1,383	0.07%
2022/07/26	1	571.00	5	562.00	562.00	-4	1,354	-0.30%
2022/07/25	8	583.13	9.1	581.71	578.00	-1.1	1,324	-0.08%
2022/07/22	47	611.30	1	620.00	615.00	46	1,272	3.62%
2022/07/21	15	625.13	2	626.00	623.00	13	1,217	1.07%
2022/07/20	1.1	595.00	4	595.50	595.00	-2.9	1,125	-0.26%
2022/07/19	3	556.33	1	586.00	552.00	2	1,027	0.19%
2022/07/18	4	580.00	2	574.00	580.00	2	986	0.20%
2022/07/15	3	547.67	3	561.67	574.00	0	928	0.00%
2022/07/14	4	532.25	18	546.00	553.00	-14	836	-1.67%
2022/07/13	1	575.00	6	561.00	560.00	-5	767	-0.65%
2022/07/05	0	0.00	1	2570.00	2485.00	-1	724	-0.14%
2022/06/27	1.9	2536.84	0	0.00	2525.00	1.9	733	0.26%
2022/06/21	0	0.00	36	2366.25	2410.00	-36	702	-5.13%
2022/06/16	1	2415.00	35	2468.14	2400.00	-34	679	-5.01%
2022/06/09	1	2770.00	0	0.00	2790.00	1	740	0.14%
2022/06/08	0	0.00	3	2931.67	2840.00	-3	746	-0.40%
2022/06/07	2	2782.50	2	2875.00	2835.00	0	748	0.00%
2022/06/01	5	2987.00	0	0.00	2935.00	5	747	0.67%
2022/05/31	11	2960.91	0	0.00	3040.00	11	742	1.48%
2022/05/27	4	2676.25	4	2710.00	2775.00	0	719	0.00%
2022/05/24	0	0.00	1	2795.00	2600.00	-1	706	-0.14%
2022/05/20	0	0.00	1	2880.00	2870.00	-1	695	-0.14%
2022/05/19	15	2818.67	0	0.00	2870.00	15	693	2.16%
2022/05/17	0	0.00	4	2767.50	2815.00	-4	674	-0.59%
2022/05/13	1	2475.00	0	0.00	2475.00	1	657	0.15%
2022/05/10	1	2415.00	0	0.00	2415.00	1	651	0.15%
2022/05/06	3	2515.00	0	0.00	2515.00	3	635	0.47%
2022/05/05	2	2790.00	0	0.00	2790.00	2	637	0.31%
2022/05/04	0.2	2710.00	0	0.00	2680.00	0.2	633	0.03%
2022/04/29	0	0.00	1	2720.00	2715.00	-1	630	-0.16%
2022/04/28	1	2575.00	5	2594.00	2610.00	-4	630	-0.63%
2022/04/27	1	2560.00	1	2490.00	2560.00	0	632	0.00%
2022/04/26	0	0.00	3	2548.33	2560.00	-3	624	-0.48%
2022/04/20	10	2849.50	0	0.00	2850.00	10	617	1.62%
2022/04/19	5	2785.00	0	0.00	2720.00	5	620	0.81%
2022/04/14	2	2907.50	2	2905.00	2910.00	0	622	0.00%
2022/04/11	1	2805.00	1	2750.00	2720.00	0	611	0.00%
2022/04/07	0	0.00	5	3041.00	3050.00	-5	580	-0.86%
2022/03/23	0	0.00	2	3477.50	3470.00	-2	548	-0.36%
2022/03/22	2	3390.00	3	3406.67	3410.00	-1	548	-0.18%
2022/03/21	1	3350.00	1	3365.00	3355.00	0	547	0.00%
2022/03/18	1	3315.00	1	3330.00	3300.00	0	543	0.00%
2022/03/16	2	2760.00	3	2781.67	2875.00	-1	512	-0.20%
2022/03/15	0	0.00	1	2770.00	2770.00	-1	476	-0.21%
2022/03/14	2	3172.50	2	3147.50	3075.00	0	467	0.00%
2022/03/11	2	3397.50	1	3545.00	3415.00	1	464	0.22%
2022/03/10	4	3522.50	8	3519.38	3565.00	-4	456	-0.88%
2022/03/09	1	3275.00	1	3295.00	3255.00	0	452	0.00%
2022/03/07	10	3451.50	0	0.00	3430.00	10	435	2.30%
2022/03/04	1	3750.00	0	0.00	3700.00	1	435	0.23%
2022/03/03	2	3877.50	3	3896.67	3900.00	-1	434	-0.23%
2022/03/01	1	3780.00	1	3800.00	3855.00	0	434	0.00%
2022/02/21	1	3800.00	1	3820.00	3700.00	0	431	0.00%
2022/02/16	1	3895.00	1	3915.00	3805.00	0	435	0.00%
2022/02/15	2	3890.00	2	3877.50	3775.00	0	436	0.00%
2022/02/11	1	3920.00	1	3940.00	3895.00	0	427	0.00%
2022/02/10	2	4045.00	2	4072.50	4080.00	0	423	0.00%
2022/02/08	7	3870.71	2	3857.50	3870.00	5	414	1.21%
2022/02/07	2	3792.50	2	3857.50	3795.00	0	407	0.00%
2022/01/25	1	3585.00	9	3589.44	3565.00	-8	383	-2.09%
2022/01/24	1	3635.00	1	3655.00	3715.00	0	376	0.00%
2022/01/20	1	3800.00	0	0.00	3800.00	1	365	0.27%
2022/01/19	1	3870.00	1	3890.00	3820.00	0	358	0.00%
2022/01/18	3	3971.67	5	3969.00	3900.00	-2	358	-0.56%
2022/01/17	3	3866.67	1	3850.00	3855.00	2	352	0.57%
2022/01/10	1	4220.00	0	0.00	4220.00	1	311	0.32%
2022/01/06	0	4527.50	4	4431.51	4430.00	-4	304	-1.31%
2022/01/05	1	4920.00	1	4890.00	4920.00	0	299	0.00%
2022/01/04	0	4891.67	0	0.00	4800.00	0	298	0.01%
2022/01/03	1	5180.00	1	5210.00	5085.00	0	295	0.00%
2021/12/27	1	5030.00	1	4965.00	5030.00	0	308	0.00%
2021/12/24	1	4915.00	1	4945.00	4800.00	0	308	0.00%
2021/12/21	1	4735.00	1	4760.00	4790.00	0	316	0.00%
2021/12/20	1	4690.00	1	4715.00	4630.00	0	314	0.00%
2021/12/17	1	4595.00	2	4655.00	4685.00	-1	313	-0.32%
2021/12/13	1	4530.00	1	4550.00	4500.00	0	304	0.00%
2021/12/08	3	4358.33	5	4367.00	4385.00	-2	307	-0.65%
2021/12/07	1	4340.00	0	0.00	4205.00	1	299	0.33%
2021/12/06	1	4395.00	1	4420.00	4420.00	0	292	0.00%
2021/12/03	2	4690.00	1	4850.00	4545.00	1	292	0.34%
2021/12/02	1	4835.00	2	4782.50	4835.00	-1	289	-0.35%
2021/11/30	1	4625.00	1	4640.00	4690.00	0	289	0.00%
2021/11/29	0	0.00	1	4445.00	4470.00	-1	288	-0.35%
2021/11/26	2	4470.00	2	4497.50	4445.00	0	290	0.00%
2021/11/25	2	4567.50	3	4586.67	4495.00	-1	291	-0.34%
2021/11/24	5	4632.00	3	4616.67	4550.00	2	290	0.69%
2021/11/23	1	4760.00	3	4713.33	4705.00	-2	286	-0.70%
2021/11/17	6	5335.83	0	0.00	5350.00	6	280	2.14%
2021/11/16	2	5340.00	2	5257.50	5325.00	0	280	0.00%
2021/11/15	2	5142.50	0	0.00	5140.00	2	278	0.72%
2021/11/09	1	4850.00	0	0.00	4820.00	1	284	0.35%
2021/10/29	0	0.00	1	4575.00	4580.00	-1	279	-0.36%
2021/10/25	0	0.00	1	4300.00	4295.00	-1	275	-0.36%
2021/10/19	1	4030.00	1	4060.00	4125.00	0	278	0.00%
2021/10/15	1	4000.00	1	4080.00	4085.00	0	280	0.00%
2021/10/14	0	0.00	1	3970.00	3955.00	-1	278	-0.36%
2021/10/13	1	3905.00	2	3950.00	3875.00	-1	278	-0.36%
2021/10/12	1	3955.00	0	0.00	3880.00	1	278	0.36%
2021/10/06	1	3835.00	0	0.00	3835.00	1	275	0.36%
2021/10/04	0	0.00	0	3880.00	3880.00	0	277	0.00%
2021/09/30	1	4120.00	0	0.00	4105.00	1	278	0.36%
2021/09/29	0	0.00	3	4145.00	4145.00	-3	274	-1.09%
2021/09/28	0	0.00	1	4575.00	4455.00	-1	271	-0.37%
2021/09/24	0	0.00	1	4435.00	4415.00	-1	268	-0.37%
2021/09/22	0	0.00	1	4200.00	4175.00	-1	272	-0.37%
2021/09/17	1	4135.00	0	0.00	4130.00	1	272	0.37%
2021/09/16	1	4230.00	0	0.00	4075.00	1	269	0.37%
2021/09/14	0	4360.00	1	4270.00	4375.00	-1	270	-0.37%
2021/09/09	1	3990.00	0	0.00	4035.00	1	268	0.37%
2021/09/08	1	4095.00	1	4220.00	4095.00	0	268	0.00%
2021/09/06	1	4130.00	1	4075.00	4075.00	0	265	0.00%
2021/09/03	2	4162.50	3	4133.33	4120.00	-1	267	-0.37%
2021/09/02	1	4300.00	2	4275.00	4260.00	-1	265	-0.38%
2021/09/01	4	4162.50	2	4287.50	4285.00	2	262	0.76%
2021/08/31	2	3920.00	1	3980.00	3980.00	1	264	0.38%
2021/08/30	3	3940.00	1	3960.00	3965.00	2	264	0.76%
2021/08/27	1	3720.00	1	3755.00	3750.00	0	265	0.00%
2021/08/25	2	3680.00	1	3665.00	3665.00	1	280	0.36%
2021/08/24	0	0.00	1	3620.00	3600.00	-1	291	-0.34%
2021/08/20	1	3550.00	0	0.00	3535.00	1	304	0.33%
2021/08/18	7	3486.43	0	0.00	3490.00	7	318	2.20%
2021/08/06	0	0.00	1	4050.00	4090.00	-1	349	-0.29%
2021/08/05	10	3958.50	0	0.00	4000.00	10	352	2.83%
2021/07/16	0	0.00	1	3925.00	3925.00	-1	407	-0.25%
2021/07/14	1	3980.00	0	0.00	3960.00	1	415	0.24%
2021/07/12	0	0.00	2	3920.00	4020.00	-2	426	-0.47%
2021/07/09	2	3762.50	0	0.00	3750.00	2	421	0.47%
2021/07/08	0	0.00	1	3950.00	3980.00	-1	431	-0.23%
2021/06/29	1	3840.00	1	3900.00	3820.00	0	472	0.00%
2021/06/24	0	0.00	1	3580.00	3585.00	-1	474	-0.21%
2021/06/22	0	0.00	2	3340.00	3370.00	-2	482	-0.41%
2021/06/17	1	3385.00	1	3320.00	3370.00	0	514	0.00%
2021/06/16	1	3275.00	1	3320.00	3200.00	0	519	0.00%
2021/06/15	1	3270.00	0	0.00	3270.00	1	523	0.19%
2021/06/11	0	0.00	1	3300.00	3245.00	-1	528	-0.19%
2021/06/08	1	3250.00	0	0.00	3215.00	1	534	0.19%
2021/06/07	1	3340.00	1	3300.00	3365.00	0	546	0.00%
2021/06/03	1	3580.00	1	3650.00	3475.00	0	565	0.00%
2021/06/02	1	3520.00	1	3550.00	3555.00	0	566	0.00%
2021/06/01	1	3520.00	1	3435.00	3420.00	0	571	0.00%
2021/05/24	1	3145.00	1	3345.00	3345.00	0	558	0.00%
2021/05/21	2	3077.50	2	3045.00	3045.00	0	557	0.00%
2021/05/20	2	2950.00	1	2975.00	2975.00	1	553	0.18%
2021/05/19	1	2915.00	1	2935.00	2880.00	0	560	0.00%
2021/05/14	2	2702.50	3	2740.00	2700.00	-1	566	-0.18%
2021/05/13	3	2680.00	2	2660.00	2660.00	1	562	0.18%
2021/05/12	1	2660.00	1	2655.00	2655.00	0	560	0.00%
2021/05/11	2	2815.00	6	2812.50	2755.00	-4	560	-0.71%
2021/05/07	1	3250.00	1	3300.00	3300.00	0	561	0.00%
2021/05/06	3	3100.00	1	3095.00	3095.00	2	560	0.36%
2021/05/05	1	2990.00	1	2995.00	2995.00	0	556	0.00%
2021/05/04	2	2947.50	2	2942.50	2940.00	0	558	0.00%
2021/05/03	1	2965.00	1	3030.00	3030.00	0	559	0.00%
2021/04/29	1	2945.00	1	2925.00	2925.00	0	558	0.00%
2021/04/28	1	2905.00	2	2880.00	2870.00	-1	560	-0.18%
2021/04/27	2	2930.00	2	2895.00	2895.00	0	564	0.00%
2021/04/26	1	2855.00	1	2925.00	2925.00	0	562	0.00%
2021/04/23	1	2700.00	1	2785.00	2785.00	0	558	0.00%
2021/04/22	1	2640.00	1	2645.00	2645.00	0	561	0.00%
2021/04/21	0	0.00	2	2560.00	2535.00	-2	561	-0.36%
2021/04/20	1	2685.00	1	2690.00	2690.00	0	567	0.00%
2021/04/19	3	2683.33	4	2673.75	2675.00	-1	573	-0.17%
2021/04/16	1	2605.00	1	2640.00	2640.00	0	575	0.00%
2021/04/15	1	2510.00	2	2570.00	2595.00	-1	579	-0.17%
2021/04/14	1	2515.00	1.1	2538.18	2540.00	-0.1	577	-0.02%
2021/04/13	1	2435.00	1	2440.00	2435.00	0	568	0.00%
2021/04/12	2	2555.00	2	2555.00	2545.00	0	565	0.00%
2021/04/09	1	2510.00	1	2525.00	2525.00	0	563	0.00%
2021/04/08	1	2505.00	3	2480.00	2545.00	-2	555	-0.36%
2021/04/07	2	2412.50	9	2401.67	2445.00	-7	549	-1.27%
2021/04/06	6	2393.33	2	2395.00	2395.00	4	538	0.74%
2021/04/01	1	2435.00	1	2400.00	2400.00	0	532	0.00%
2021/03/30	1	2300.00	1	2300.00	2300.00	0	525	0.00%
2021/03/26	1	2320.00	1	2315.00	2315.00	0	521	0.00%
2021/03/25	1	2195.00	1	2245.00	2245.00	0	516	0.00%
2021/03/24	2	2192.50	2	2185.00	2210.00	0	511	0.00%
2021/03/22	0	0.00	1	2165.00	2165.00	-1	510	-0.20%
2021/03/19	1	2320.00	1	2300.00	2300.00	0	502	0.00%
2021/03/18	2.1	2439.76	3	2438.33	2385.00	-0.9	495	-0.18%
2021/03/17	2	2417.50	0	0.00	2415.00	2	493	0.41%
2021/03/16	1	2475.00	2	2490.00	2495.00	-1	490	-0.20%
2021/03/15	1	2445.00	0	0.00	2420.00	1	488	0.20%
2021/03/11	0	0.00	1	2610.00	2615.00	-1	489	-0.20%
2021/03/08	1	2460.00	0	0.00	2410.00	1	456	0.22%
2021/03/05	2	2450.00	5	2466.00	2520.00	-3	454	-0.66%
2021/03/04	1	2590.00	3	2550.00	2550.00	-2	447	-0.45%
2021/03/03	1	2640.00	1	2700.00	2700.00	0	443	0.00%
2021/03/02	0	0.00	2	2640.00	2605.00	-2	439	-0.45%
2021/02/26	4	2710.00	0	0.00	2680.00	4	431	0.93%
2021/02/25	4	2937.50	0	0.00	2945.00	4	425	0.94%
2021/02/24	1	2925.00	1	2945.00	2945.00	0	428	0.00%
2021/02/23	1	2945.00	1	2970.00	2970.00	0	430	0.00%
2021/02/22	2	3010.00	2	2925.00	2920.00	0	432	0.00%
2021/02/19	4	2951.25	4	2976.25	3020.00	0	436	0.00%
2021/02/18	2	2975.00	3	3018.33	3035.00	-1	429	-0.23%
2021/02/17	2	2957.50	2	2945.00	2945.00	0	429	0.00%
2021/02/05	3	2801.67	2	2835.00	2820.00	1	429	0.23%
2021/02/04	1	2840.00	1	2755.00	2755.00	0	437	0.00%
2021/02/03	4	2883.75	5	2889.00	2900.00	-1	437	-0.23%
2021/02/02	5	2879.00	5	2873.00	2875.00	0	436	0.00%
2021/02/01	1	2645.00	1	2845.00	2845.00	0	440	0.00%
2021/01/29	4	2677.50	4	2636.25	2615.00	0	433	0.00%
2021/01/28	1	2540.00	1	2575.00	2575.00	0	434	0.00%
2021/01/27	2	2622.50	2	2632.50	2635.00	0	430	0.00%
2021/01/26	2	2710.00	2	2615.00	2615.00	0	428	0.00%
2021/01/25	2	2680.00	1	2685.00	2685.00	1	425	0.23%
2021/01/22	1	2665.00	1	2650.00	2650.00	0	427	0.00%
2021/01/21	1	2680.00	1	2650.00	2650.00	0	423	0.00%
2021/01/20	2	2662.50	2	2600.00	2600.00	0	419	0.00%
2021/01/19	1	2740.00	1	2745.00	2745.00	0	414	0.00%
2021/01/18	1	2725.00	1	2725.00	2725.00	0	413	0.00%
2021/01/15	1	2850.00	1	2740.00	2740.00	0	413	0.00%
2021/01/14	4	2858.75	4	2825.00	2820.00	0	409	0.00%
2021/01/13	1	2900.00	1	2855.00	2855.00	0	409	0.00%
2021/01/12	8	2711.26	5	2720.00	2740.00	3	399	0.75%
2021/01/11	6	2585.00	5	2582.00	2650.00	1	390	0.26%
2021/01/08	1	2480.00	2	2482.50	2565.00	-1	384	-0.26%
2021/01/07	1	2340.00	1	2335.00	2335.00	0	375	0.00%
2021/01/06	1	2340.00	1	2335.00	2335.00	0	381	0.00%
2021/01/05	1	2425.00	1	2405.00	2405.00	0	381	0.00%
2021/01/04	1	2440.00	1	2410.00	2410.00	0	382	0.00%
2020/12/31	2	2382.50	2	2397.50	2410.00	0	383	0.00%
2020/12/30	2	2352.50	1	2360.00	2360.00	1	390	0.26%
2020/12/29	2	2340.00	2	2340.00	2340.00	0	397	0.00%
2020/12/28	2	2337.50	2	2330.00	2330.00	0	403	0.00%
2020/12/25	1	2335.00	0	0.00	2335.00	1	406	0.25%
2020/12/24	2	2392.50	2	2360.00	2350.00	0	409	0.00%
2020/12/23	1	2350.00	1	2355.00	2355.00	0	408	0.00%
2020/12/22	1	2445.00	1	2400.00	2400.00	0	407	0.00%
2020/12/18	2	2477.50	2	2465.00	2470.00	0	411	0.00%
2020/12/17	2	2580.00	2	2517.50	2560.00	0	409	0.00%
2020/12/16	1	2390.00	2	2507.50	2565.00	-1	401	-0.25%
2020/12/15	4	2346.25	4	2358.75	2335.00	0	404	0.00%
2020/12/14	7	2347.14	1	2370.00	2370.00	6	403	1.49%
2020/12/11	2	2370.00	2	2335.00	2335.00	0	406	0.00%
2020/12/10	2	2295.00	2	2285.00	2285.00	0	401	0.00%
2020/12/09	1	2325.00	1	2310.00	2310.00	0	400	0.00%
2020/12/08	34	2341.03	1	2330.00	2330.00	33	398	8.27%
2020/12/07	2	2300.00	2	2299.90	2300.00	0	396	0.00%
2020/12/04	1	2345.00	1	2365.00	2365.00	0	396	0.00%
2020/12/03	1	2344.55	1	2360.00	2360.00	0	395	0.00%
2020/12/02	2	2287.50	2	2295.00	2300.00	0	395	0.00%
2020/12/01	2	2260.00	2	2247.50	2250.00	0	394	0.00%
2020/11/30	4	2315.00	4	2260.00	2220.00	0	394	0.00%
2020/11/27	3	2300.00	3	2286.67	2285.00	0	392	0.00%
2020/11/26	1	2350.00	1	2345.00	2345.00	0	393	0.00%
2020/11/25	6	2405.83	6	2349.17	2345.00	0	405	0.00%
2020/11/24	1	2430.00	1	2450.00	2450.00	0	404	0.00%
2020/11/23	2	2390.00	2	2457.50	2505.00	0	403	0.00%
2020/11/20	2	2310.00	2	2287.50	2280.00	0	402	0.00%
2020/11/19	3	2285.00	3	2316.67	2345.00	0	412	0.00%
2020/11/18	1	2220.00	1	2275.00	2275.00	0	416	0.00%
2020/11/17	6	2235.83	6	2198.45	2180.00	0	425	0.00%
2020/11/16	3	2274.70	3	2283.33	2290.00	0	439	0.00%
2020/11/13	2	2160.00	2	2170.00	2170.00	0	453	0.00%
2020/11/12	2	2047.50	2	2082.50	2100.00	0	459	0.00%
2020/11/11	4	2183.75	4	2147.50	2130.00	0	455	0.00%
2020/11/10	2	2247.50	2	2205.00	2205.00	0	463	0.00%
2020/11/09	2	2262.50	2	2250.00	2255.00	0	462	0.00%
2020/11/05	1	1960.00	1	2130.00	2130.00	0	450	0.00%
2020/11/04	2	1890.00	2	1920.00	1940.00	0	441	0.00%
2020/11/03	2	1847.50	2	1855.00	1860.00	0	440	0.00%
2020/11/02	1	1810.00	2	1835.00	1840.00	-1	442	-0.23%
2020/10/30	1	1775.00	1	1775.00	1760.00	0	453	0.00%
2020/10/29	3	1793.33	2	1797.50	1800.00	1	450	0.22%
2020/10/28	2	1852.50	2	1857.50	1860.00	0	453	0.00%
2020/10/27	1	1850.00	1	1855.00	1855.00	0	457	0.00%
2020/10/26	1	1855.00	2	1860.00	1860.00	-1	460	-0.22%
2020/10/23	1	1830.00	0	0.00	1830.00	1	463	0.22%
2020/10/22	1	1910.00	1	1890.00	1890.00	0	469	0.00%
2020/10/21	2	1890.00	2	1890.00	1895.00	0	471	0.00%
2020/10/20	2	1850.00	2	1835.00	1835.00	0	470	0.00%
2020/10/16	1	1870.00	1	1850.00	1850.00	0	477	0.00%
2020/10/15	1	1880.00	1	1860.00	1860.00	0	481	0.00%
2020/10/14	1	1895.00	1	1880.00	1880.00	0	487	0.00%
2020/10/13	1	1980.00	1	1990.00	1990.00	0	484	0.00%
2020/10/12	1	2000.00	1	1990.00	1990.00	0	484	0.00%
2020/10/08	1	2070.00	1	2040.00	2040.00	0	487	0.00%
2020/10/07	35	2024.29	3	2015.00	2015.00	32	494	6.47%
2020/10/06	0	0.00	1	2060.00	2060.00	-1	489	-0.20%
2020/09/29	1	1785.00	2	1805.00	1810.00	-1	485	-0.21%
2020/09/28	2	1717.50	2	1720.00	1725.00	0	486	0.00%
2020/09/25	3	1708.33	2	1690.00	1690.00	1	491	0.20%
2020/09/24	1	1690.00	2	1715.00	1720.00	-1	495	-0.20%
2020/09/23	3	1730.00	2	1725.00	1715.00	1	495	0.20%
2020/09/22	2	1735.00	2	1705.00	1705.00	0	501	0.00%
2020/09/21	1	1710.00	1	1780.00	1780.00	0	510	0.00%
2020/09/18	1	1735.00	1	1715.00	1715.00	0	520	0.00%
2020/09/16	1	1775.00	1	1790.00	1790.00	0	516	0.00%
2020/09/15	2	1765.00	2	1757.50	1750.00	0	518	0.00%
2020/09/14	3	1758.33	3	1760.00	1765.00	0	536	0.00%
2020/09/11	1	1735.00	1	1745.00	1745.00	0	547	0.00%
2020/09/10	2	1735.00	2	1720.00	1710.00	0	551	0.00%
2020/09/04	2	1787.50	2	1792.50	1800.00	0	572	0.00%
2020/09/03	3	1838.33	2	1815.00	1815.00	1	579	0.17%
2020/09/02	2	1930.00	2	1930.00	1910.00	0	582	0.00%
2020/09/01	4	1856.25	9	1842.22	1840.00	-5	579	-0.86%
2020/08/31	3	1898.33	3	1835.00	1865.00	0	583	0.00%
2020/08/28	2	1880.00	12	1908.75	1905.00	-10	583	-1.72%
2020/08/27	2	1902.50	2	1875.00	1875.00	0	592	0.00%
2020/08/26	1	1895.00	1	1900.00	1900.00	0	600	0.00%
2020/08/25	2	1917.50	2	1927.50	1930.00	0	610	0.00%
2020/08/24	2	1830.00	2	1855.00	1870.00	0	706	0.00%
2020/08/21	6	1792.50	6	1777.50	1775.00	0	719	0.00%
2020/08/20	1	1660.00	3	1731.67	1790.00	-2	725	-0.28%
2020/08/19	3	1595.00	3	1610.00	1630.00	0	713	0.00%
2020/08/18	2	1612.50	2	1577.50	1555.00	0	706	0.00%
2020/08/17	3	1678.33	3	1691.67	1725.00	0	708	0.00%
2020/08/14	1	1670.00	1	1740.00	1740.00	0	710	0.00%
2020/08/13	2	1760.00	2	1755.00	1755.00	0	715	0.00%
2020/08/12	1	1760.00	1	1755.00	1755.00	0	727	0.00%
2020/08/11	2	1782.50	2	1750.00	1750.00	0	744	0.00%
2020/08/10	1	1785.00	1	1785.00	1785.00	0	771	0.00%
2020/08/06	2	1867.50	2	1817.50	1820.00	0	817	0.00%
2020/08/05	3	1843.33	3	1868.33	1850.00	0	824	0.00%
2020/08/04	2	1762.50	2	1770.00	1780.00	0	821	0.00%
2020/08/03	3	1760.00	3	1750.00	1765.00	0	833	0.00%
2020/07/31	2	1787.50	2	1755.00	1755.00	0	835	0.00%
2020/07/30	2	1767.50	2	1767.50	1770.00	0	844	0.00%
2020/07/29	1	1680.00	6	1750.83	1770.00	-5	846	-0.59%
2020/07/28	6	1713.33	5	1678.00	1670.00	1	847	0.12%
2020/07/27	1	1750.00	1	1755.00	1755.00	0	849	0.00%
2020/07/24	2	1742.50	3	1736.67	1735.00	-1	852	-0.12%
2020/07/23	1	1740.00	24	1738.33	1755.00	-23	855	-2.69%
2020/07/22	5	1790.00	2	1740.00	1740.00	3	860	0.35%
2020/07/21	8	1746.25	2	1740.00	1750.00	6	864	0.69%
2020/07/20	1	1735.00	1	1740.00	1740.00	0	867	0.00%
2020/07/17	4	1751.25	4	1747.50	1735.00	0	868	0.00%
2020/07/16	2	1750.00	2	1755.00	1750.00	0	870	0.00%
2020/07/15	1	1760.00	1	1750.00	1750.00	0	873	0.00%
2020/07/14	5	1797.00	5	1787.00	1795.00	0	875	0.00%
2020/07/13	2	1905.00	2	1875.00	1875.00	0	867	0.00%
2020/07/10	3	1916.67	3	1886.67	1870.00	0	875	0.00%
2020/07/09	6	1949.17	6	1942.50	1925.00	0	877	0.00%
2020/07/08	4	2007.50	4	2008.75	2005.00	0	872	0.00%
2020/07/07	3	2018.33	3	2021.67	2015.00	0	868	0.00%
2020/07/06	6	1976.67	6	1981.67	1985.00	0	866	0.00%
2020/07/03	7	2007.14	6	2000.00	1985.00	1	865	0.12%
2020/07/02	2	1965.00	3	1968.33	1980.00	-1	866	-0.12%
2020/07/01	5	1953.00	5	1965.00	1960.00	0	866	0.00%
2020/06/30	3	1930.00	5	1936.00	1920.00	-2	862	-0.23%
2020/06/29	4	1863.75	6	1876.67	1865.00	-2	854	-0.23%
2020/06/24	4	1890.00	2	1890.00	1885.00	2	840	0.24%
2020/06/23	8	1881.25	5	1882.00	1850.00	3	848	0.35%
2020/06/22	7	1845.71	7	1846.43	1850.00	0	848	0.00%
2020/06/19	6	1838.33	11	1850.00	1815.00	-5	862	-0.58%
2020/06/18	20	1796.75	4	1790.00	1770.00	16	854	1.87%
2020/06/17	2	1665.00	2	1672.50	1685.00	0	857	0.00%
2020/06/16	4	1667.50	3	1670.00	1670.00	1	854	0.12%
2020/06/15	7	1635.00	7	1608.57	1570.00	0	895	0.00%
2020/06/12	3	1638.33	4	1658.75	1675.00	-1	914	-0.11%
2020/06/11	2	1622.50	2	1637.50	1605.00	0	931	0.00%
2020/06/10	7	1654.29	6	1664.17	1645.00	1	942	0.11%
2020/06/09	1	1615.00	1	1640.00	1640.00	0	943	0.00%
2020/06/08	1	1600.00	1	1640.00	1640.00	0	953	0.00%
2020/06/05	2	1580.00	2	1572.50	1570.00	0	964	0.00%
2020/06/04	15	1588.00	15	1570.33	1600.00	0	965	0.00%
2020/06/03	3	1598.33	3	1648.33	1690.00	0	960	0.00%
2020/06/02	5	1578.00	5	1585.00	1580.00	0	962	0.00%
2020/06/01	9	1578.33	9	1575.00	1550.00	0	961	0.00%
2020/05/29	11	1566.82	16	1577.19	1620.00	-5	950	-0.53%
2020/05/28	9	1543.89	9	1552.78	1545.00	0	847	0.00%
2020/05/27	4	1485.00	9	1493.89	1505.00	-5	836	-0.60%
2020/05/26	4	1458.75	4	1457.50	1450.00	0	824	0.00%
2020/05/25	2	1437.50	3	1463.33	1475.00	-1	820	-0.12%
2020/05/22	7	1440.71	7	1429.29	1370.00	0	813	0.00%
2020/05/21	3	1458.33	3	1471.67	1480.00	0	809	0.00%
2020/05/20	7	1453.57	4	1472.50	1480.00	3	810	0.37%
2020/05/19	6	1485.83	6	1494.17	1485.00	0	801	0.00%
2020/05/18	4	1476.25	2	1445.00	1450.00	2	798	0.25%
2020/05/15	1	1435.00	4	1461.25	1470.00	-3	786	-0.38%
2020/05/14	1	1335.00	2	1365.00	1370.00	-1	772	-0.13%
2020/05/13	6	1338.33	3	1335.00	1325.00	3	751	0.40%
2020/05/12	4	1316.25	3	1300.00	1300.00	1	739	0.14%
2020/05/11	4	1290.00	3	1328.33	1365.00	1	741	0.13%
2020/05/08	3	1250.00	1	1279.90	1280.00	2	744	0.27%
2020/05/07	3	1178.33	2	1195.00	1200.00	1	737	0.14%
2020/05/06	3	1130.00	2	1140.00	1145.00	1	736	0.14%
2020/05/05	3	1183.33	7	1177.14	1170.00	-4	730	-0.55%
2020/05/04	57	1194.83	1	1215.00	1215.00	56	735	7.61%
2020/04/30	5	1214.00	13	1180.77	1195.00	-8	747	-1.07%
2020/04/29	3	1230.00	3	1235.00	1240.00	0	745	0.00%
2020/04/28	3	1230.00	3	1263.33	1275.00	0	746	0.00%
2020/04/27	1	1220.00	1	1210.00	1210.00	0	752	0.00%
2020/04/24	5	1230.00	4	1210.00	1210.00	1	751	0.13%
2020/04/23	1	1170.00	1	1225.00	1225.00	0	746	0.00%
2020/04/22	52	1186.54	2	1192.50	1195.00	50	749	6.67%
2020/04/21	1	1235.00	2	1230.00	1230.00	-1	749	-0.13%
2020/04/20	1	1185.00	1	1230.00	1230.00	0	759	0.00%
2020/04/17	1	1130.00	6	1179.17	1200.00	-5	772	-0.65%
2020/04/15	3	1150.00	0	0.00	1150.00	3	784	0.38%
2020/04/14	4	1123.75	0	0.00	1150.00	4	777	0.51%
2020/04/09	0	0.00	22	1141.82	1140.00	-22	801	-2.74%
2020/04/01	1	1050.00	0	0.00	1035.00	1	802	0.12%
2020/03/31	0	0.00	9	988.44	990.00	-9	804	-1.12%
2020/03/27	1	990.00	1	1005.00	1005.00	0	804	0.00%
2020/03/26	1	958.00	1	994.00	994.00	0	792	0.00%
2020/03/25	1	985.00	1	988.00	988.00	0	785	0.00%
2020/03/20	9	770.00	0	0.00	770.00	9	757	1.19%
2020/03/19	1	719.00	1	700.00	700.00	0	758	0.00%
2020/03/18	22	762.45	0	714.00	712.00	22	720	3.05%
2020/03/17	9	791.67	9	781.78	778.00	0	715	0.00%
2020/03/16	2	904.00	2	870.00	864.00	0	705	0.00%
2020/03/13	0	960.00	0	0.00	960.00	0	689	0.00%
2020/03/12	2	1022.50	2	1032.50	1045.00	0	680	0.00%
2020/03/11	2	1090.00	3	1086.67	1080.00	-1	678	-0.15%
2020/03/10	1	1020.00	21	1010.71	1050.00	-20	666	-3.00%
2020/03/09	2	1042.50	2	1020.00	1010.00	0	661	0.00%
2020/03/06	2	1115.00	2	1095.00	1095.00	0	656	0.00%
2020/03/05	1	1095.00	1	1084.96	1085.00	0	646	0.00%
2020/03/04	3	1048.33	2	1045.00	1045.00	1	636	0.16%
2020/03/03	7	1075.71	2	1060.00	1060.00	5	637	0.78%
2020/03/02	1	1025.00	1	1070.00	1070.00	0	635	0.00%
2020/02/27	3	1046.67	4	1025.00	1015.00	-1	634	-0.16%
2020/02/26	3	1058.33	3	1046.67	1045.00	0	637	0.00%
2020/02/25	4	1051.28	3	1065.00	1075.00	1	639	0.16%
2020/02/24	1	1040.00	9	1031.67	1030.00	-8	643	-1.24%
2020/02/21	2	1100.00	1	1100.00	1100.00	1	645	0.15%
2020/02/20	3	1103.33	3	1096.67	1100.00	0	650	0.00%
2020/02/19	1	1040.00	1	1104.88	1100.00	0	661	0.00%
2020/02/18	3	1036.61	3	1011.67	1010.00	0	662	0.00%
2020/02/17	2	1070.00	2	1030.00	1030.00	0	672	0.00%
2020/02/14	11	1114.55	1	1105.00	1105.00	10	677	1.48%
2020/02/13	2	1100.00	2	1087.50	1090.00	0	687	0.00%
2020/02/12	1	1080.00	2	1092.49	1100.00	-1	695	-0.15%
2020/02/11	2	1050.00	1	1055.00	1055.00	1	695	0.14%
2020/02/10	1	1085.00	1	1080.00	1080.00	0	690	0.00%
2020/02/07	1	1109.90	1	1100.00	1100.00	0	690	0.00%
2020/02/06	1	1180.00	1	1150.00	1150.00	0	695	0.00%
2020/02/05	9	1182.22	3	1176.67	1185.00	6	692	0.87%
2020/02/04	41	1214.63	1	1240.00	1240.00	40	689	5.80%
2020/02/03	1	1080.00	1	1149.90	1150.00	0	683	0.00%
2020/01/31	2	1120.00	2	1105.00	1105.00	0	681	0.00%
2020/01/30	1	1100.00	8	1106.88	1085.00	-7	682	-1.03%
2020/01/20	1	1110.00	1	1104.97	1105.00	0	673	0.00%
2020/01/17	3	1119.84	3	1091.67	1090.00	0	682	0.00%
2020/01/16	1	1145.00	1	1135.00	1135.00	0	691	0.00%
2020/01/15	1	1105.10	1	1120.00	1120.00	0	689	0.00%
2020/01/14	2	1125.00	2	1137.50	1130.00	0	689	0.00%
2020/01/13	1	1095.00	4	1123.75	1160.00	-3	679	-0.44%
2020/01/10	1	1005.00	19	1057.80	1080.00	-18	664	-2.71%
2020/01/09	1	1005.00	4	1005.25	984.00	-3	657	-0.46%
2020/01/08	2	948.50	2	955.00	958.00	0	657	0.00%
2020/01/07	15	958.60	4	963.00	955.00	11	659	1.67%
2020/01/06	8	969.63	6	960.67	970.00	2	660	0.30%
2020/01/03	19	990.95	2	981.00	981.00	17	658	2.58%
2020/01/02	2	993.50	2	1012.50	1025.00	0	657	0.00%
2019/12/31	2	956.00	2	950.00	950.00	0	652	0.00%
2019/12/30	0	949.00	0	0.00	949.00	0	658	0.00%
2019/12/27	1	948.00	1	936.00	936.00	0	666	0.00%
2019/12/26	1	943.00	1	935.00	935.00	0	670	0.00%
2019/12/25	1	934.00	1	935.00	935.00	0	679	0.00%
2019/12/24	1	937.00	1	926.00	926.00	0	687	0.00%
2019/12/23	1	940.00	1	933.00	933.00	0	692	0.00%
2019/12/20	1	937.00	1	932.00	932.00	0	698	0.00%
2019/12/19	2	952.00	3	954.00	948.00	-1	702	-0.14%
2019/12/18	1	970.00	1	952.00	952.00	0	711	0.00%
2019/12/17	4	990.00	9	992.11	985.00	-5	727	-0.69%
2019/12/16	2	993.00	2	996.50	993.00	0	747	0.00%
2019/12/13	3	1011.67	3	1006.67	995.00	0	749	0.00%
2019/12/12	2	993.00	2	990.00	1000.00	0	740	0.00%
2019/12/11	1	932.00	1	951.00	951.00	0	722	0.00%
2019/12/10	1	909.00	1	904.00	904.00	0	716	0.00%
2019/12/09	1	932.00	1	917.00	917.00	0	720	0.00%
2019/12/06	3	927.33	3	932.96	920.00	0	715	0.00%
2019/12/05	4	913.50	5	911.60	908.00	-1	701	-0.14%
2019/12/04	2	893.00	3	907.33	915.00	-1	701	-0.14%
2019/12/03	1	895.00	1	893.00	893.00	0	704	0.00%
2019/12/02	27	889.75	0	0.00	903.00	27	701	3.85%
2019/11/28	3	910.33	2	905.00	902.00	1	707	0.14%
2019/11/27	1	915.00	4	913.25	909.00	-3	712	-0.42%
2019/11/26	2	893.00	2	902.00	900.00	0	712	0.00%
2019/11/25	2	882.00	1	861.00	861.00	1	708	0.14%
2019/11/22	1	895.00	2	894.50	893.00	-1	706	-0.14%
2019/11/21	6	883.50	3	892.67	894.00	3	704	0.43%
2019/11/20	3	907.00	31	902.35	905.00	-28	699	-4.00%
2019/11/19	10	909.00	4	905.25	905.00	6	701	0.86%
2019/11/18	10	928.10	3	924.00	925.00	7	718	0.97%
2019/11/15	4	990.00	3	990.67	970.00	1	710	0.14%
2019/11/14	1	980.00	1	1015.00	1015.00	0	699	0.00%
2019/11/13	5	964.40	5	964.80	964.00	0	687	0.00%
2019/11/12	3	939.67	3	948.00	961.00	0	673	0.00%
2019/11/11	3	905.67	3	897.33	916.00	0	685	0.00%
2019/11/08	3	876.67	3	876.00	882.00	0	672	0.00%
2019/11/07	3	864.33	3	859.67	862.00	0	669	0.00%
2019/11/06	1	873.00	1	885.00	885.00	0	665	0.00%
2019/11/05	2	860.50	19	860.00	874.00	-17	675	-2.52%
2019/11/04	1	835.00	1	849.00	831.00	0	672	0.00%
2019/11/01	3	852.33	3	844.00	844.00	0	675	0.00%
2019/10/31	1	842.00	23	850.91	858.00	-22	677	-3.25%
2019/10/30	15	823.13	1	818.00	818.00	14	675	2.07%
2019/10/29	4	847.25	19	864.16	846.00	-15	687	-2.18%
2019/10/28	4	851.50	10	852.90	860.00	-6	684	-0.88%
2019/10/25	26	838.69	65	850.95	830.00	-39	682	-5.71%
2019/10/24	24	818.83	8	807.13	835.00	16	668	2.39%
2019/10/23	5	777.20	4	775.00	772.00	1	655	0.15%
2019/10/22	1	771.00	1	767.00	767.00	0	649	0.00%
2019/10/21	1	768.00	0	0.00	773.00	1	644	0.16%
2019/10/17	4	815.75	0	0.00	800.00	4	640	0.62%
2019/10/16	3	827.67	4	829.25	830.00	-1	633	-0.16%
2019/10/15	3	823.00	3	816.33	817.00	0	625	0.00%
2019/10/14	4	812.00	9	824.11	816.00	-5	620	-0.81%
2019/10/09	4	777.25	64	774.72	785.00	-60	611	-9.81%
2019/10/08	2	774.00	1	755.00	755.00	1	607	0.16%
2019/10/07	8	769.38	2	772.50	766.00	6	603	0.99%
2019/10/04	7	788.71	4	786.25	780.00	3	599	0.50%
2019/10/03	2	792.50	2	787.00	800.00	0	591	0.00%
2019/10/02	3	776.33	88	773.07	776.00	-85	589	-14.42%
2019/10/01	2	777.50	2	772.50	770.00	0	588	0.00%
2019/09/27	1	766.00	1	769.00	769.00	0	582	0.00%
2019/09/26	4	778.00	3	766.00	762.00	1	573	0.17%
2019/09/24	2	786.00	2	802.00	791.00	0	568	0.00%
2019/09/23	5	805.00	6	800.67	806.00	-1	567	-0.18%
2019/09/20	9	774.33	10	774.60	779.00	-1	562	-0.18%
2019/09/19	0	0.00	18	754.72	771.00	-18	550	-3.27%
2019/09/18	9	697.00	2	702.00	702.00	7	535	1.31%
2019/09/17	1	688.00	0	0.00	688.00	1	556	0.18%
2019/09/16	1	699.00	0	0.00	691.00	1	554	0.18%
2019/09/12	5	709.40	5	708.20	708.00	0	558	0.00%
2019/09/11	3	696.67	4	694.50	695.00	-1	551	-0.18%
2019/09/10	1	673.00	0	0.00	673.00	1	545	0.18%
2019/09/09	1	686.00	1	676.00	676.00	0	547	0.00%
2019/09/06	2	693.50	2	687.50	685.00	0	548	0.00%
2019/09/04	1	700.00	1	696.00	696.00	0	544	0.00%
2019/09/03	0	0.00	1	700.00	699.00	-1	552	-0.18%
2019/09/02	1	699.00	1	705.00	705.00	0	553	0.00%
2019/08/30	1	677.00	2	699.00	698.00	-1	546	-0.18%
2019/08/29	27	663.52	71	663.30	652.00	-44	541	-8.12%
2019/08/28	11	660.73	1	690.00	661.00	10	539	1.86%
2019/08/27	4	686.25	1	688.00	688.00	3	531	0.56%
2019/08/26	1	668.00	0	0.00	674.00	1	526	0.19%
2019/08/23	2	700.00	1	688.00	688.00	1	524	0.19%
2019/08/22	13	696.38	6	693.00	692.00	7	520	1.35%
2019/08/21	79	717.97	69	722.62	700.00	10	508	1.97%
2019/08/20	2	669.50	2	675.50	678.00	0	476	0.00%
2019/08/19	1	655.00	1	648.00	648.00	0	469	0.00%
2019/08/16	4	653.50	24	659.00	649.00	-20	473	-4.23%
2019/08/15	1	647.00	1	646.00	646.00	0	472	0.00%
2019/08/14	30	656.90	4	664.75	652.00	26	468	5.55%
2019/08/13	19	648.47	3	645.00	642.00	16	445	3.59%
2019/08/12	7	639.86	1	648.00	641.00	6	445	1.35%
2019/08/08	4	656.75	3	653.00	659.00	1	440	0.23%
2019/08/07	2	640.00	3	652.33	645.00	-1	443	-0.23%
2019/08/06	2	612.50	1	614.00	614.00	1	431	0.23%
2019/08/05	15	603.00	0	0.00	594.00	15	424	3.54%
2019/08/02	9	643.33	2	638.50	633.00	7	418	1.67%
2019/08/01	2	643.50	3	636.00	642.00	-1	411	-0.24%
2019/07/31	3	632.33	2	626.00	635.00	1	406	0.25%
2019/07/30	6	610.83	1	600.00	600.00	5	391	1.28%
2019/07/26	1	626.00	1	629.00	615.00	0	393	0.00%
2019/07/25	1	631.00	1	635.00	630.00	0	392	0.00%
2019/07/24	2	628.50	2	626.50	622.00	0	389	0.00%
2019/07/23	1	631.00	1	624.00	624.00	0	384	0.00%
2019/07/19	2	636.50	2	635.50	632.00	0	384	0.00%
2019/07/18	1	632.00	1	651.00	630.00	0	381	0.00%
2019/07/17	1	644.00	1	647.00	647.00	0	378	0.00%
2019/07/16	3	648.00	3	643.33	642.00	0	377	0.00%
2019/07/15	1	648.00	1	650.00	650.00	0	377	0.00%
2019/07/12	2	643.50	2	634.00	634.00	0	374	0.00%
2019/07/11	1	635.00	1	629.00	629.00	0	370	0.00%
2019/07/10	2	625.50	3	620.67	616.00	-1	370	-0.27%
2019/07/09	3	640.00	2	642.50	641.00	1	366	0.27%
2019/07/08	4	629.75	3	632.67	630.00	1	363	0.28%
2019/07/05	3	632.67	3	625.33	638.00	0	356	0.00%
2019/07/04	3	610.67	3	606.33	614.00	0	352	0.00%
2019/07/03	3	599.67	3	599.67	601.00	0	346	0.00%
2019/07/02	3	596.67	3	597.33	595.00	0	353	0.00%
2019/07/01	10	594.20	3	595.67	594.00	7	355	1.97%
2019/06/28	24	610.21	3	606.33	608.00	21	355	5.91%
2019/06/27	39	604.74	3	596.33	609.00	36	352	10.21%
2019/06/26	3	578.33	19	576.16	580.00	-16	347	-4.61%
2019/06/25	5	568.80	6	577.00	594.00	-1	341	-0.29%
2019/06/24	2	549.50	232	555.92	562.00	-230	332	-69.14%	大賣/鉅額交易
2019/06/21	1	512.00	1	511.00	511.00	0	311	0.00%
2019/06/20	3	509.33	3	506.67	507.00	0	320	0.00%
2019/06/19	1	480.50	1	492.00	492.00	0	331	0.00%
2019/06/18	2	473.50	2	467.00	467.00	0	334	0.00%
2019/06/17	3	473.50	6	478.25	468.00	-3	338	-0.89%
2019/06/14	2	483.50	2	468.00	468.00	0	339	0.00%
2019/06/13	1	470.00	1	480.00	480.00	0	344	0.00%
2019/06/12	1	462.00	1	466.00	466.00	0	341	0.00%
2019/06/11	1	465.00	1	483.00	463.00	0	339	0.00%
2019/06/10	1	443.00	1	439.50	439.50	0	331	0.00%
2019/06/06	50	446.43	2	447.50	451.00	48	326	14.71%
2019/06/05	1	450.00	1	449.50	443.00	0	327	0.00%
2019/06/04	2	442.25	2	443.25	444.50	0	321	0.00%
2019/05/31	1	452.00	1	448.00	448.00	0	319	0.00%
2019/05/28	1	454.00	1	460.00	460.00	0	329	0.00%
2019/05/27	1	469.00	1	466.00	466.00	0	328	0.00%
2019/05/24	1	468.50	1	468.00	468.00	0	329	0.00%
2019/05/23	1	471.00	1	480.00	480.00	0	325	0.00%
2019/05/22	2	474.50	2	464.50	465.00	0	321	0.00%
2019/05/21	1	456.00	1	465.00	465.00	0	321	0.00%
2019/05/20	2	447.50	2	442.50	443.50	0	322	0.00%
2019/05/17	2	497.00	2	487.50	487.50	0	318	0.00%
2019/05/16	2	480.25	2	475.50	478.00	0	314	0.00%
2019/05/15	1	459.00	1	485.00	485.00	0	312	0.00%
2019/05/14	2	456.50	2	461.75	459.00	0	306	0.00%
2019/05/13	1	495.00	1	473.00	473.00	0	304	0.00%
2019/05/10	2	508.50	2	507.50	501.00	0	309	0.00%
2019/05/08	1	514.00	1	513.00	513.00	0	315	0.00%
2019/05/07	2	520.00	2	517.50	515.00	0	317	0.00%
2019/05/06	1	521.00	1	525.00	525.00	0	318	0.00%
2019/05/03	1	527.00	1	552.00	552.00	0	323	0.00%
2019/05/02	1	507.00	1	511.00	511.00	0	324	0.00%
2019/04/30	2	501.00	2	507.50	506.00	0	335	0.00%
2019/04/29	1	489.00	1	496.00	496.00	0	339	0.00%
2019/04/25	3	510.33	6	514.00	501.00	-3	345	-0.87%
2019/04/24	1	507.00	1	496.50	496.50	0	347	0.00%
2019/04/23	1	498.00	1	520.00	520.00	0	354	0.00%
2019/04/22	1	505.00	1	502.00	502.00	0	359	0.00%
2019/04/17	2	501.50	2	501.25	503.00	0	377	0.00%
2019/04/08	6	491.83	1	491.50	491.50	5	387	1.29%
2019/04/03	10	490.85	0	0.00	480.50	10	380	2.63%
2019/04/02	1	490.00	1	494.50	494.50	0	374	0.00%
2019/04/01	1	472.00	2	477.00	478.50	-1	368	-0.27%
2019/03/29	11	460.18	1	460.00	460.00	10	361	2.77%
2019/03/28	6	445.50	0	0.00	458.00	6	358	1.67%
2019/03/26	2	450.75	2	448.50	450.00	0	358	0.00%
2019/03/22	49	472.33	0	0.00	460.00	49	350	13.99%
2019/03/20	1	501.00	1	488.00	488.00	0	332	0.00%
2019/03/19	1	505.00	1	497.50	497.50	0	332	0.00%
2019/03/15	1	517.00	1	516.00	516.00	0	329	0.00%
2019/03/14	1	502.00	1	500.00	500.00	0	331	0.00%
2019/03/13	1	516.00	1	498.00	498.00	0	334	0.00%
2019/03/08	0	0.00	1	541.00	534.00	-1	361	-0.28%
2019/03/07	0	0.00	7	552.86	541.00	-7	377	-1.85%
2019/03/05	1	559.00	1	550.00	550.00	0	432	0.00%
2019/03/04	2	557.00	2	559.50	556.00	0	435	0.00%
2019/02/27	0	0.00	2	542.50	554.00	-2	431	-0.46%
2019/02/25	1	506.00	1	510.00	510.00	0	426	0.00%
2019/02/21	1	495.00	1	501.00	501.00	0	434	0.00%
2019/02/19	2	501.00	4	497.75	499.00	-2	442	-0.45%
2019/02/13	0	0.00	1	500.00	501.00	-1	461	-0.22%
2019/01/30	1	455.50	1	454.00	454.00	0	454	0.00%
2019/01/28	3	480.17	3	468.67	468.00	0	448	0.00%
2019/01/25	3	503.17	3	494.67	488.50	0	453	0.00%
2019/01/24	3	489.33	3	490.67	491.50	0	451	0.00%
2019/01/23	1	485.00	1	482.00	482.00	0	447	0.00%
2019/01/22	1	464.00	1	460.00	460.00	0	442	0.00%
2019/01/21	3	430.00	1	453.00	462.00	2	433	0.46%
2019/01/17	1	429.00	16	430.66	430.50	-15	440	-3.41%
2019/01/16	1	446.00	1	434.00	434.00	0	439	0.00%
2019/01/15	60	442.29	0	0.00	440.00	60	438	13.70%
2019/01/10	56	478.84	1	482.50	482.50	55	427	12.87%
2019/01/09	1	456.00	1	465.00	465.00	0	430	0.00%
2019/01/04	0	0.00	10	435.50	439.00	-10	438	-2.28%
2018/12/28	1	456.50	0	0.00	453.00	1	450	0.22%
2018/12/27	1	467.50	1	468.50	469.50	0	454	0.00%
2018/12/26	1	469.00	1	445.00	445.00	0	451	0.00%
2018/12/20	1	485.00	0	0.00	476.00	1	452	0.22%
2018/12/19	2	499.50	4	496.38	489.00	-2	453	-0.44%
2018/12/10	0	0.00	5	454.20	454.00	-5	428	-1.17%
2018/12/04	0	0.00	1	510.00	500.00	-1	411	-0.24%
2018/12/03	16	530.25	0	0.00	535.00	16	404	3.96%
2018/11/30	2	451.00	34	469.00	487.50	-32	383	-8.33%
2018/11/29	44	448.31	0	0.00	443.50	44	367	11.97%
2018/11/27	10	409.90	0	0.00	404.00	10	311	3.21%
2018/11/23	15	392.23	0	0.00	390.50	15	307	4.89%
2018/11/05	3	443.67	0	0.00	436.00	3	296	1.01%
2018/10/29	5	383.40	0	0.00	385.00	5	266	1.88%
2018/10/25	22	369.00	0	0.00	369.00	22	256	8.57%
2018/10/24	5	414.30	0	0.00	410.00	5	248	2.01%
2018/10/19	9	400.00	0	0.00	402.00	9	238	3.78%
2018/10/18	9	417.17	0	0.00	417.50	9	235	3.82%
2018/10/02	8	549.88	0	0.00	550.00	8	207	3.86%
2018/09/14	20	569.80	0	0.00	566.00	20	230	8.69%
2018/09/04	1	600.00	0	0.00	630.00	1	240	0.42%
2018/09/03	39	599.97	0	0.00	600.00	39	242	16.09%
2018/08/22	5	609.40	0	0.00	600.00	5	218	2.29%
2018/08/02	0.2	753.00	0	0.00	700.00	0.2	197	0.10%
2018/07/11	0	0.00	16	716.81	716.00	-16	178	-8.94%
2018/07/06	0	0.00	1	751.00	744.00	-1	175	-0.57%
2018/02/07	0	0.00	10	596.00	596.00	-10	264	-3.78%
2018/01/26	0	0.00	5	617.80	609.00	-5	258	-1.94%
2018/01/24	0	0.00	2	630.00	631.00	-2	259	-0.77%
2018/01/22	1	646.00	0	0.00	625.00	1	259	0.39%
2018/01/15	5	632.00	0	0.00	632.00	5	230	2.17%
2018/01/11	2	675.00	0	0.00	674.00	2	226	0.88%
2018/01/10	3	703.00	3	707.33	704.00	0	221	0.00%