神準 (3558)-凱基-桃園券商分點個股進出

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

神準

(3558)

可現股當沖

股價
179.0
漲跌
▼1.5
漲幅
-0.83%
成交量
84張
產業
上櫃通信網路類股
276人加入追蹤

立即追蹤
本地時間:13:30

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

神準 (3558)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	179.50	180.50	-1	474	-0.21%
2024/04/30	0	0.00	2.5	181.70	181.00	-2.5	511	-0.49%
2024/04/29	5.5	180.82	5	180.30	181.00	0.5	509	0.10%
2024/04/26	4	176.50	2	175.50	174.50	2	505	0.40%
2024/04/25	2	178.50	0	0.00	177.00	2	506	0.40%
2024/04/24	2	177.00	0	0.00	177.00	2	509	0.39%
2024/04/23	2	174.50	2	172.00	175.00	0	509	0.00%
2024/04/22	0	0.00	0.2	175.00	172.00	-0.2	509	-0.04%
2024/04/19	0.5	170.00	0	0.00	170.00	0.5	506	0.10%
2024/04/18	0	0.00	1	178.50	178.00	-1	501	-0.20%
2024/04/17	1	182.50	0	0.00	180.00	1	502	0.20%
2024/04/16	0	0.00	1	179.50	179.50	-1	509	-0.20%
2024/04/15	0	0.00	0.1	186.58	184.00	-0.1	504	-0.02%
2024/04/12	1	196.50	3	195.00	189.50	-2	495	-0.40%
2024/04/10	0	0.00	0.1	200.00	196.00	-0.1	484	-0.02%
2024/04/09	0.1	197.50	2.2	197.50	196.50	-2.1	481	-0.43%
2024/04/08	1	204.50	0	0.00	204.00	1	473	0.21%
2024/04/02	1	215.00	0	0.00	213.50	1	469	0.21%
2024/04/01	2	215.75	0	0.00	216.00	2	469	0.43%
2024/03/29	1	215.00	7	214.86	214.50	-6	470	-1.27%
2024/03/27	0	0.00	12	218.83	220.00	-12	475	-2.52%
2024/03/26	1	216.50	10	216.15	216.00	-9	476	-1.89%
2024/03/25	0	0.00	13	221.23	221.00	-13	472	-2.75%
2024/03/21	1	233.00	0	0.00	228.00	1	470	0.21%
2024/03/20	0	0.00	1	231.00	230.50	-1	470	-0.21%
2024/03/19	1	227.50	0	0.00	225.50	1	470	0.21%
2024/03/14	1	224.00	0	0.00	221.50	1	490	0.20%
2024/03/13	0	0.00	1	220.00	220.50	-1	492	-0.20%
2024/03/11	0	0.00	5	220.00	218.50	-5	535	-0.93%
2024/03/07	0	0.00	1	230.00	229.50	-1	535	-0.19%
2024/03/05	1	231.00	0	0.00	230.50	1	538	0.19%
2024/03/01	6	233.67	0	0.00	232.00	6	543	1.10%
2024/02/29	0	0.00	0.3	237.00	236.00	-0.3	538	-0.06%
2024/02/27	13	241.81	1	242.50	240.50	12	532	2.25%
2024/02/26	0	0.00	1	246.00	246.00	-1	524	-0.19%
2024/02/23	7	244.36	1.3	245.53	244.00	5.7	529	1.07%
2024/02/22	0	237.50	0	0.00	237.50	0	521	0.00%
2024/02/21	0.3	239.50	0.1	240.00	238.00	0.2	526	0.04%
2024/02/20	0.2	240.00	0	0.00	239.00	0.2	530	0.04%
2024/02/19	3	242.67	1	247.50	242.50	2	533	0.37%
2024/02/16	2	239.25	0	0.00	238.50	2	544	0.37%
2024/02/15	2	239.00	2	235.50	235.00	0	542	0.00%
2024/02/01	0	0.00	2	235.75	235.50	-2	539	-0.37%
2024/01/31	1	242.00	1	240.50	239.50	0	535	0.00%
2024/01/30	2.2	241.30	0	0.00	241.50	2.2	533	0.40%
2024/01/29	0.1	245.50	4	245.13	247.00	-3.9	526	-0.74%
2024/01/26	5.1	252.98	3	249.33	248.00	2.1	517	0.41%
2024/01/25	9.3	253.28	6	252.25	246.50	3.3	484	0.68%
2024/01/24	6	240.75	5	242.40	247.50	1	425	0.24%
2024/01/10	1	226.00	1	224.50	224.00	0	424	0.00%
2024/01/05	1	237.00	0	0.00	238.00	1	433	0.23%
2023/12/27	0	0.00	2	249.00	248.00	-2	488	-0.41%
2023/12/25	0	0.00	1	251.00	248.00	-1	502	-0.20%
2023/12/20	0	0.00	1	249.50	247.00	-1	502	-0.20%
2023/12/19	4	246.75	2	247.25	246.00	2	505	0.40%
2023/12/13	1	261.00	1	259.50	257.50	0	520	0.00%
2023/12/12	0	0.00	1.1	252.20	252.00	-1.1	516	-0.21%
2023/12/11	2	253.50	2	251.50	251.00	0	521	0.00%
2023/12/07	6	258.92	6	255.50	254.00	0	522	0.00%
2023/12/06	13	259.92	17	260.71	258.00	-4	526	-0.76%
2023/12/05	0	0.00	2	246.00	249.50	-2	499	-0.40%
2023/12/04	0	0.00	1	249.50	249.00	-1	510	-0.20%
2023/12/01	3	250.17	1	250.00	250.00	2	527	0.38%
2023/11/30	3	247.17	3	246.00	246.00	0	529	0.00%
2023/11/29	0	0.00	2	245.00	246.00	-2	538	-0.37%
2023/11/28	1	238.50	1	239.50	243.50	0	544	0.00%
2023/11/24	2	242.50	0	241.50	240.50	2	576	0.35%
2023/11/22	5	242.00	6	241.25	242.50	-1	608	-0.16%
2023/11/21	1	251.00	6	251.00	250.00	-5	619	-0.81%
2023/11/20	1	248.00	1	245.50	246.00	0	655	0.00%
2023/11/17	2	242.25	2	244.00	246.50	0	676	0.00%
2023/11/16	1	247.50	2	243.75	243.50	-1	707	-0.14%
2023/11/15	1	247.00	4	246.38	245.50	-3	737	-0.41%
2023/11/14	0	0.00	1	235.00	236.00	-1	755	-0.13%
2023/11/13	1	232.50	1	233.00	233.00	0	809	0.00%
2023/11/10	5	235.90	3	234.17	232.00	2	827	0.24%
2023/11/09	3	238.33	3.3	236.64	236.50	-0.3	844	-0.04%
2023/11/08	3	238.00	0	0.00	238.00	3	871	0.34%
2023/11/07	2	237.75	2	239.50	237.50	0	904	0.00%
2023/11/06	0	0.00	1	240.50	241.00	-1	953	-0.10%
2023/11/03	0	0.00	1	238.50	238.50	-1	998	-0.10%
2023/11/02	0	0.00	1	237.00	237.00	-1	1,076	-0.09%
2023/10/31	10	235.65	5	230.30	229.00	5	1,331	0.38%
2023/10/30	2	239.24	1	237.50	239.00	1	1,463	0.07%
2023/10/27	3.3	238.52	2	237.50	238.00	1.3	1,675	0.08%
2023/10/26	0	0.00	3	235.50	234.00	-3	1,932	-0.16%
2023/10/25	2	243.00	2	240.50	240.50	0	2,173	0.00%
2023/10/24	0	0.00	1	235.00	237.50	-1	2,254	-0.04%
2023/10/23	3.1	237.92	2	234.00	234.50	1.1	2,279	0.05%
2023/10/20	2	235.25	1	238.00	236.00	1	2,355	0.04%
2023/10/19	1	243.00	1	242.50	244.00	0	2,361	0.00%
2023/10/18	1	241.00	0	0.00	244.50	1	2,378	0.04%
2023/10/17	2	252.00	2	251.50	248.50	0	2,380	0.00%
2023/10/16	12	252.54	0	0.00	249.50	12	2,408	0.50%
2023/10/13	0	0.00	2	260.50	261.00	-2	2,427	-0.08%
2023/10/12	1	263.00	1	262.00	263.00	0	2,457	0.00%
2023/10/11	14	262.36	3	260.83	260.00	11	2,497	0.44%
2023/10/05	0	0.00	2	274.50	274.00	-2	2,681	-0.07%
2023/10/03	5	276.00	5	275.90	270.50	0	2,855	0.00%
2023/10/02	0	0.00	2	270.75	275.00	-2	2,860	-0.07%
2023/09/28	3	263.83	0	0.00	261.50	3	2,867	0.10%
2023/09/27	11	262.41	14	261.79	262.00	-3	2,885	-0.10%
2023/09/26	2	266.75	0	0.00	266.50	2	2,908	0.07%
2023/09/25	1	264.50	6	265.33	265.50	-5	2,965	-0.17%
2023/09/21	7	261.86	2	265.00	262.50	5	3,033	0.16%
2023/09/20	2	267.75	0	0.00	266.50	2	3,093	0.06%
2023/09/19	4	272.75	4	270.25	268.00	0	3,101	0.00%
2023/09/18	3	272.83	0	0.00	270.00	3	3,098	0.10%
2023/09/15	9	276.89	6.1	271.70	272.00	2.9	3,099	0.09%
2023/09/14	4	270.25	4	274.00	275.50	0	3,102	0.00%
2023/09/13	3.1	265.95	1	266.00	266.50	2.1	3,103	0.07%
2023/09/11	2	272.71	3	268.50	266.00	-1	3,122	-0.03%
2023/09/08	3	280.43	3	272.50	274.00	0	3,130	0.00%
2023/09/07	2	286.25	3	282.83	280.00	-1	3,152	-0.03%
2023/09/06	6.1	283.26	6	284.33	284.00	0.1	3,152	0.00%
2023/09/05	5	279.90	4	277.88	278.50	1	3,160	0.03%
2023/09/04	6	280.67	5	280.40	280.00	1	3,167	0.03%
2023/09/01	4	280.13	3	277.00	276.00	1	3,167	0.03%
2023/08/31	3	274.00	5	277.50	279.00	-2	3,171	-0.06%
2023/08/30	2	274.00	7	273.64	269.00	-5	3,168	-0.16%
2023/08/28	7.1	267.27	2	266.75	267.50	5.1	3,198	0.16%
2023/08/25	9	277.56	1	276.00	274.50	8	3,201	0.25%
2023/08/24	6	290.50	9	287.56	284.00	-3	3,250	-0.09%
2023/08/23	7	300.36	6	293.58	293.50	1	3,293	0.03%
2023/08/22	3	300.83	4	298.75	297.50	-1	3,373	-0.03%
2023/08/21	12	296.25	14	296.21	297.00	-2	3,385	-0.06%
2023/08/18	14	297.04	10.1	292.97	291.00	4	3,369	0.12%
2023/08/17	10	295.55	9	298.56	304.00	1	3,409	0.03%
2023/08/16	5	285.01	6	284.67	285.50	-1	3,389	-0.03%
2023/08/15	7	289.71	8	290.06	289.50	-1	3,459	-0.03%
2023/08/14	5	290.50	6	283.25	285.00	-1	3,553	-0.03%
2023/08/11	6	295.33	5	295.40	291.00	1	3,560	0.03%
2023/08/10	4	295.88	10	293.65	290.50	-6	3,544	-0.17%
2023/08/09	8	302.06	9	303.89	301.00	-1	3,515	-0.03%
2023/08/08	14	312.50	11.4	317.00	309.50	2.6	3,489	0.07%
2023/08/07	6.1	307.62	7.1	309.84	321.50	-1	3,428	-0.03%
2023/08/04	20	300.78	16	305.50	307.50	4	3,368	0.12%
2023/08/02	14.1	298.63	13	298.92	291.00	1.1	3,270	0.03%
2023/08/01	18.5	330.14	16	329.96	314.50	2.5	3,154	0.08%
2023/07/31	13	333.12	18	334.33	320.00	-5	2,965	-0.17%
2023/07/28	24	308.83	28.1	312.89	313.00	-4.1	2,734	-0.15%
2023/07/27	12	285.92	13	290.92	293.50	-1	2,577	-0.04%
2023/07/26	5	277.60	19	276.66	273.00	-14	2,511	-0.56%
2023/07/25	29	285.90	21	287.84	282.50	8	2,509	0.32%
2023/07/24	2	270.50	1	276.00	276.50	1	2,487	0.04%
2023/07/21	2	271.01	2.1	269.33	269.00	-0.1	2,514	0.00%
2023/07/20	2.1	275.56	3	277.00	275.00	-0.9	2,539	-0.04%
2023/07/19	10	279.80	7	277.86	276.00	3	2,553	0.12%
2023/07/18	4	276.00	4.2	274.29	280.50	-0.2	2,579	-0.01%
2023/07/17	8	275.56	8	275.13	273.00	0	2,588	0.00%
2023/07/14	6.1	282.43	13	281.42	278.00	-6.9	2,580	-0.27%
2023/07/13	28	292.68	18.9	293.04	280.50	9.1	2,565	0.36%
2023/07/12	14.2	283.85	32.3	285.57	287.00	-18.1	2,462	-0.73%
2023/07/11	14	284.43	15	282.53	278.00	-1	2,445	-0.04%
2023/07/10	11.3	274.23	16	279.44	278.00	-4.7	2,451	-0.19%
2023/07/07	3	257.17	3.3	255.70	258.50	-0.3	2,394	-0.01%
2023/07/06	6	258.92	3	257.17	253.50	3	2,478	0.12%
2023/07/05	7	259.21	1	257.00	255.00	6	2,501	0.24%
2023/07/04	4	264.25	10	262.15	261.00	-6	2,524	-0.24%
2023/07/03	14	263.64	9	266.23	267.00	5	2,539	0.20%
2023/06/30	3.3	255.91	3	253.50	255.00	0.3	2,512	0.01%
2023/06/29	11.1	255.81	7	254.50	255.50	4.1	2,548	0.16%
2023/06/28	12	252.08	11	254.05	253.00	1	2,560	0.04%
2023/06/27	5	243.30	5	238.70	237.50	0	2,592	0.00%
2023/06/26	2	242.03	2	243.50	243.50	0	2,703	0.00%
2023/06/21	4	246.88	0.2	246.00	246.50	3.8	2,862	0.13%
2023/06/20	1.3	246.62	2	249.50	245.00	-0.7	2,947	-0.02%
2023/06/19	0	0.00	1	250.50	250.00	-1	3,118	-0.03%
2023/06/16	3	254.50	0	0.00	252.50	3	3,231	0.09%
2023/06/15	8	254.56	10	254.10	252.50	-2	3,304	-0.06%
2023/06/14	10	255.10	2.2	252.23	251.00	7.8	3,357	0.23%
2023/06/13	12.4	254.35	12	254.29	253.00	0.4	3,400	0.01%
2023/06/12	4.1	252.10	4	248.50	248.00	0.1	3,475	0.00%
2023/06/09	12	250.25	11	249.05	249.00	1	3,512	0.03%
2023/06/08	5	255.90	4	251.13	249.00	1	3,549	0.03%
2023/06/07	4	255.75	3	256.17	254.00	1	3,620	0.03%
2023/06/06	4	256.50	5	253.50	254.50	-1	3,707	-0.03%
2023/06/05	4.1	257.03	3.6	258.20	256.50	0.5	3,804	0.01%
2023/06/02	5.1	259.32	28	255.13	254.00	-22.9	3,914	-0.59%
2023/06/01	5	259.40	5	259.30	260.00	0	4,028	0.00%
2023/05/31	8	264.19	6	262.58	261.50	2	4,192	0.05%
2023/05/30	21.1	267.31	27	268.00	267.50	-6	4,338	-0.14%
2023/05/29	24	262.08	23.1	262.34	263.00	1	4,356	0.02%
2023/05/26	21.2	250.66	19	249.45	246.50	2.2	4,332	0.05%
2023/05/25	9.6	258.97	0.2	255.50	255.00	9.4	4,347	0.22%
2023/05/24	4	283.25	5	282.90	283.00	-1	4,396	-0.02%
2023/05/23	13	289.88	10	287.95	285.50	3	4,487	0.07%
2023/05/22	15	284.53	12	282.83	283.00	3	4,562	0.07%
2023/05/19	22.1	289.83	15	286.80	285.50	7.1	4,740	0.15%
2023/05/18	41	289.85	46	290.41	292.00	-5	4,845	-0.10%
2023/05/17	7	271.57	11	272.95	275.50	-4	4,888	-0.08%
2023/05/16	13	270.73	3	268.50	267.50	10	4,878	0.20%
2023/05/15	4	274.75	6	271.17	269.50	-2	4,916	-0.04%
2023/05/12	7	273.29	8	272.88	274.50	-1	4,958	-0.02%
2023/05/11	4.1	277.37	4	269.75	269.50	0.1	5,019	0.00%
2023/05/10	15	272.23	14	272.61	278.00	1	5,089	0.02%
2023/05/09	12	281.63	12	277.21	276.00	0	5,156	0.00%
2023/05/08	8	287.94	7	285.86	286.00	1	5,258	0.02%
2023/05/05	7	282.07	7.2	282.67	284.00	-0.2	5,322	0.00%
2023/05/04	15.1	281.56	9	280.28	278.50	6.1	5,417	0.11%
2023/05/03	27.1	292.30	16	288.59	282.00	11.1	5,552	0.20%
2023/05/02	5	289.90	5	290.30	292.50	0	5,594	0.00%
2023/04/28	8	287.75	6	286.83	285.00	2	5,601	0.04%
2023/04/27	11	282.73	10.1	286.83	284.00	0.9	5,598	0.02%
2023/04/26	25	280.46	24	280.71	284.50	1	5,571	0.02%
2023/04/25	12.8	279.08	12	282.92	276.50	0.8	5,539	0.02%
2023/04/24	8.1	289.44	7	289.93	288.00	1.1	5,506	0.02%
2023/04/21	9.1	295.81	12	291.50	286.50	-2.9	5,504	-0.05%
2023/04/20	14	306.54	10	301.95	300.50	4	5,492	0.07%
2023/04/19	8	312.44	14.1	309.82	312.00	-6.1	5,507	-0.11%
2023/04/18	14	318.32	8	316.44	311.00	6	5,505	0.11%
2023/04/17	10	319.85	12	318.75	317.00	-2	5,493	-0.04%
2023/04/14	11	318.59	10	318.45	314.50	1	5,486	0.02%
2023/04/13	12	313.88	9	313.33	310.00	3	5,456	0.05%
2023/04/12	12.1	326.05	10.2	326.17	324.50	1.9	5,410	0.04%
2023/04/11	13	337.23	13	334.15	329.50	0	5,375	0.00%
2023/04/10	9	341.61	7	342.71	345.00	2	5,285	0.04%
2023/04/07	12	337.38	13	334.15	337.00	-1	5,264	-0.02%
2023/04/06	18	338.72	22	337.39	339.50	-4	5,237	-0.08%
2023/03/31	7	346.14	8	345.31	342.00	-1	5,217	-0.02%
2023/03/30	13	341.69	11	344.41	342.00	2	5,211	0.04%
2023/03/29	17.2	345.10	20	343.90	334.50	-2.8	5,195	-0.05%
2023/03/28	29	352.99	25	354.68	342.50	4	5,200	0.08%
2023/03/27	24	366.29	20.1	364.77	347.00	4	5,182	0.08%
2023/03/24	39	360.82	38.1	361.74	357.00	1	5,109	0.02%
2023/03/23	40	347.53	40.1	346.39	347.00	-0.1	5,008	0.00%
2023/03/22	20.1	345.02	24.1	347.86	348.00	-4	5,022	-0.08%
2023/03/21	28	334.36	27	336.09	327.50	1	5,064	0.02%
2023/03/20	19	328.34	19	332.58	333.50	0	5,270	0.00%
2023/03/17	29	330.27	37	329.45	328.00	-8	5,392	-0.15%
2023/03/16	24	321.90	17	322.56	323.50	7	5,376	0.13%
2023/03/15	49	329.61	30	326.05	322.50	19	5,363	0.35%
2023/03/14	35	328.39	30	329.62	325.50	5	5,288	0.09%
2023/03/13	35	331.24	27	334.07	335.00	8	5,268	0.15%
2023/03/10	49	333.64	53	336.64	335.50	-4	5,236	-0.08%
2023/03/09	35	338.03	36	335.74	342.00	-1	5,247	-0.02%
2023/03/08	25	342.20	34	340.37	340.00	-9	5,214	-0.17%
2023/03/07	54	351.50	36	345.01	357.00	18	5,265	0.34%
2023/03/06	46.1	341.55	49.5	340.86	338.50	-3.4	5,282	-0.06%
2023/03/03	54.5	325.88	52	324.60	328.00	2.5	5,206	0.05%
2023/03/02	46	315.85	61.3	311.94	328.00	-15.3	5,064	-0.30%
2023/03/01	15.3	301.75	19	302.13	298.50	-3.7	4,955	-0.07%
2023/02/24	18	295.39	26	296.37	297.00	-8	4,999	-0.16%
2023/02/23	17	295.62	29.1	294.42	295.00	-12.1	5,146	-0.23%
2023/02/22	31	298.79	23	298.61	291.00	8	5,152	0.15%
2023/02/21	50	317.87	32	315.83	323.00	18	5,216	0.35%
2023/02/20	34	303.75	49	303.09	312.00	-15	5,244	-0.29%
2023/02/17	36	287.22	43	288.10	295.00	-7	5,155	-0.14%
2023/02/16	57	272.46	47.5	269.58	282.50	9.5	4,998	0.19%
2023/02/15	40	255.18	49.1	259.97	262.00	-9.1	4,934	-0.18%
2023/02/14	4	254.13	10	255.10	256.00	-6	4,957	-0.12%
2023/02/13	27	255.31	23	254.65	253.00	4	5,020	0.08%
2023/02/10	33.1	255.60	28	257.19	254.50	5	5,036	0.10%
2023/02/09	24	262.38	29	260.60	263.00	-5	5,100	-0.10%
2023/02/08	34.5	255.28	32	253.06	261.00	2.5	5,076	0.05%
2023/02/07	13	245.85	18	248.11	255.50	-5	5,054	-0.10%
2023/02/06	27	239.56	18	240.19	242.00	9	5,042	0.18%
2023/02/03	21	239.45	43	237.71	241.00	-22	5,012	-0.44%
2023/02/02	37	235.81	37	234.04	237.50	0	5,010	0.00%
2023/02/01	33	226.62	46	226.20	231.50	-13	4,968	-0.26%
2023/01/31	35	220.30	22	220.98	219.50	13	4,866	0.27%
2023/01/30	4	211.63	4	211.50	210.00	0	4,831	0.00%
2023/01/17	6.1	208.67	6	209.42	207.50	0.1	4,897	0.00%
2023/01/16	14	204.14	12	206.50	207.00	2	4,969	0.04%
2023/01/13	0	0.00	7	204.14	201.00	-7	5,020	-0.14%
2023/01/12	8	206.56	5	205.60	205.50	3	5,090	0.06%
2023/01/11	18	209.89	19	207.97	208.00	-1	5,171	-0.02%
2023/01/10	10	210.45	10	210.30	209.50	0	5,257	0.00%
2023/01/09	10	213.15	7	209.86	207.50	3	5,323	0.06%
2023/01/06	8	203.50	12	206.13	209.50	-4	5,382	-0.07%
2023/01/05	12	203.50	10	201.65	202.50	2	5,475	0.04%
2023/01/04	11	206.05	7	206.93	204.50	4	5,570	0.07%
2023/01/03	7	201.43	9	204.06	204.50	-2	5,654	-0.04%
2022/12/30	8	201.63	2	199.50	199.00	6	5,861	0.10%
2022/12/29	0	0.00	1	197.50	196.00	-1	6,000	-0.02%
2022/12/28	6	202.92	4	201.13	199.00	2	6,122	0.03%
2022/12/27	11	206.41	12	206.13	206.50	-1	6,228	-0.02%
2022/12/26	1	201.50	4	202.63	201.50	-3	6,262	-0.05%
2022/12/23	7	203.14	3	203.00	206.00	4	6,314	0.06%
2022/12/22	9	208.83	8	205.50	207.00	1	6,339	0.02%
2022/12/21	8	208.13	9	205.44	204.50	-1	6,366	-0.02%
2022/12/20	24	211.63	18.1	212.18	206.50	5.9	6,367	0.09%
2022/12/19	14.1	216.56	17	218.59	218.00	-2.9	6,347	-0.05%
2022/12/16	12	211.92	9	211.61	211.00	3	6,314	0.05%
2022/12/15	3	217.83	13	217.96	217.50	-10	6,301	-0.16%
2022/12/14	8	217.81	2.1	217.52	220.00	6	6,273	0.09%
2022/12/13	44	227.25	34	229.65	221.50	10	6,197	0.16%
2022/12/12	37.1	236.13	33	237.45	237.00	4.1	6,029	0.07%
2022/12/09	23	226.35	40.5	228.95	231.50	-17.5	5,750	-0.30%
2022/12/08	12	211.46	16	211.38	210.50	-4	5,582	-0.07%
2022/12/07	4	212.50	3	212.00	206.50	1	5,565	0.02%
2022/12/06	15	217.33	12	214.58	215.00	3	5,555	0.05%
2022/12/05	5	220.80	15	221.27	220.00	-10	5,588	-0.18%
2022/12/02	12	221.63	7	221.64	220.00	5	5,616	0.09%
2022/12/01	25	224.52	20	224.60	223.00	5	5,648	0.09%
2022/11/30	14	220.82	19	218.79	221.00	-5	5,642	-0.09%
2022/11/29	39	221.65	26	222.37	219.00	13	5,666	0.23%
2022/11/28	14	219.43	28	222.96	222.50	-14	5,574	-0.25%
2022/11/25	28	219.36	28	218.66	212.50	0	5,518	0.00%
2022/11/24	11	218.59	19	218.16	219.00	-8	5,541	-0.14%
2022/11/23	20	217.73	14	221.32	216.50	6	5,586	0.11%
2022/11/22	40	218.64	35	219.40	218.50	5	5,610	0.09%
2022/11/21	65	220.55	77	221.12	216.00	-12	5,535	-0.22%
2022/11/18	40	212.89	29.1	215.54	213.00	10.9	5,410	0.20%
2022/11/17	22	213.91	27	214.98	214.50	-5	5,425	-0.09%
2022/11/16	27	210.69	25	210.62	208.00	2	5,481	0.04%
2022/11/15	6	205.75	5	207.70	205.00	1	5,439	0.02%
2022/11/14	9	205.11	10	204.50	203.50	-1	5,663	-0.02%
2022/11/11	45	207.61	14	209.71	204.00	31	5,861	0.53%
2022/11/10	33	209.56	26	208.67	204.00	7	5,904	0.12%
2022/11/09	9	195.50	7	208.50	209.00	2	5,876	0.03%
2022/11/08	18	195.75	20	197.33	190.00	-2	5,894	-0.03%
2022/11/07	51	199.55	66	197.70	193.50	-15	5,899	-0.25%
2022/11/04	13	189.50	20.1	189.95	191.50	-7.1	5,893	-0.12%
2022/11/03	32	190.80	24.2	191.03	190.50	7.8	5,928	0.13%
2022/11/02	20	191.93	21	191.57	191.50	-1	5,966	-0.02%
2022/11/01	32.2	188.39	40	188.74	191.00	-7.9	6,045	-0.13%
2022/10/31	19.2	180.85	37	180.91	181.00	-17.9	6,301	-0.28%
2022/10/28	31	176.42	25	176.42	173.50	6	6,526	0.09%
2022/10/27	78	182.84	26	182.25	181.00	52	6,548	0.79%
2022/10/26	49	177.80	39	179.68	178.00	10	6,591	0.15%
2022/10/25	42	180.96	41	178.46	183.50	1	6,694	0.01%
2022/10/24	28	180.55	40	180.28	180.00	-12	6,865	-0.17%
2022/10/21	33	175.17	34	179.57	171.00	-1	6,889	-0.01%
2022/10/20	41	181.91	44	182.03	183.00	-3	6,886	-0.04%
2022/10/19	37	188.08	41	189.26	185.50	-4	6,877	-0.06%
2022/10/18	38	191.59	40	193.78	190.00	-2	6,868	-0.03%
2022/10/17	28	186.32	70	187.09	194.50	-42	6,920	-0.61%
2022/10/14	29	194.64	74	194.05	194.50	-45	6,911	-0.65%
2022/10/13	28	187.80	27	191.19	180.50	1	7,054	0.01%
2022/10/12	30	194.90	32	193.16	195.50	-2	7,072	-0.03%
2022/10/11	9	192.22	8	190.25	197.50	1	7,108	0.01%
2022/10/07	40	195.00	38	195.84	196.50	2	7,137	0.03%
2022/10/06	15	185.53	45	188.92	196.00	-30	7,175	-0.42%
2022/10/05	46	183.38	26	181.04	178.50	20	7,384	0.27%
2022/10/04	89	180.28	25	178.22	185.00	64	7,404	0.86%
2022/10/03	19	170.84	21	168.98	168.50	-2	7,527	-0.03%
2022/09/30	11	168.27	11	164.18	170.00	0	7,691	0.00%
2022/09/29	13	166.38	16	168.31	163.00	-3	7,786	-0.04%
2022/09/28	15.1	171.50	12	166.63	164.50	3.1	7,819	0.04%
2022/09/27	12	176.29	8	177.00	179.00	4	7,877	0.05%
2022/09/26	5	179.30	12	180.08	174.50	-7	7,924	-0.09%
2022/09/23	6	191.08	1	185.00	184.00	5	7,997	0.06%
2022/09/22	10	190.00	12	193.50	196.00	-2	8,084	-0.02%
2022/09/21	10.1	195.34	13	194.58	193.50	-2.9	8,186	-0.04%
2022/09/20	15	197.47	14	198.68	197.00	1	8,288	0.01%
2022/09/19	76.3	196.89	79	195.77	197.00	-2.7	8,432	-0.03%
2022/09/16	17	205.18	16	204.53	200.00	1	8,475	0.01%
2022/09/15	25.1	210.27	23	211.59	206.50	2.1	8,526	0.02%
2022/09/14	7	209.21	9	210.22	213.50	-2	8,611	-0.02%
2022/09/13	11	216.50	8	216.88	213.50	3	8,727	0.03%
2022/09/12	9	216.67	14	218.86	218.00	-5	8,788	-0.06%
2022/09/08	15	214.00	12	213.17	212.50	3	8,876	0.03%
2022/09/07	12	210.75	16	212.91	217.50	-4	8,962	-0.04%
2022/09/06	16	216.25	15	219.20	216.00	1	9,112	0.01%
2022/09/05	35	226.23	35	222.00	218.00	0	9,221	0.00%
2022/09/02	23	229.13	46	227.50	225.00	-23	9,207	-0.25%
2022/09/01	48	225.27	44	224.27	224.00	4	9,270	0.04%
2022/08/31	22	223.48	28	226.61	229.50	-6	9,339	-0.06%
2022/08/30	20	216.05	20	216.75	219.50	0	9,302	0.00%
2022/08/29	16.1	212.19	8	211.56	211.00	8.1	9,329	0.09%
2022/08/26	6	233.75	4	233.00	226.00	2	9,466	0.02%
2022/08/25	7	230.29	8	230.81	230.00	-1	9,546	-0.01%
2022/08/24	22	230.23	24	229.56	226.00	-2	9,611	-0.02%
2022/08/23	30.1	228.91	44	231.28	227.50	-13.9	9,510	-0.15%
2022/08/22	21	226.36	14	225.50	223.50	7	9,394	0.07%
2022/08/19	92	239.86	66	232.91	232.00	26	9,366	0.28%
2022/08/18	21	232.57	68	235.73	246.00	-47	9,224	-0.51%
2022/08/17	48	227.08	21	230.00	224.00	27	9,115	0.30%
2022/08/16	25	226.88	24	226.33	225.00	1	9,119	0.01%
2022/08/15	12	219.29	11	216.50	219.00	1	9,171	0.01%
2022/08/12	19	219.58	27.5	217.81	215.50	-8.5	9,394	-0.09%
2022/08/11	51	228.57	42.3	230.15	221.00	8.7	9,432	0.09%
2022/08/10	12	232.83	11.1	238.06	232.00	0.9	9,498	0.01%
2022/08/09	22	237.02	23	237.48	231.00	-1	9,660	-0.01%
2022/08/08	56	242.16	50	235.62	227.50	6	9,632	0.06%
2022/08/05	65	226.98	44.2	225.10	233.00	20.8	9,559	0.22%
2022/08/04	25	216.94	36	217.60	220.00	-11	9,297	-0.12%
2022/08/03	17	209.74	10	208.75	207.50	7	9,230	0.08%
2022/08/02	12	212.71	22	212.64	213.00	-10	9,381	-0.11%
2022/08/01	47	216.81	40	215.28	217.50	7	9,413	0.07%
2022/07/29	21	207.93	29	211.71	218.50	-8	9,333	-0.09%
2022/07/28	32	204.06	22	202.43	199.00	10	9,305	0.11%
2022/07/27	11	197.27	15	199.20	206.00	-4	9,339	-0.04%
2022/07/26	14	197.36	13	198.42	197.00	1	9,391	0.01%
2022/07/25	26	196.58	29	197.71	196.50	-3	9,586	-0.03%
2022/07/22	39	208.33	26	206.06	204.50	13	9,905	0.13%
2022/07/21	41	204.49	47.2	204.67	204.50	-6.2	10,020	-0.06%
2022/07/20	35	207.16	43	207.56	207.00	-8	10,006	-0.08%
2022/07/19	26.2	200.24	26	200.35	202.00	0.2	9,831	0.00%
2022/07/18	20	193.68	27	193.96	198.50	-7	9,888	-0.07%
2022/07/15	39	191.60	27	190.39	187.50	12	9,856	0.12%
2022/07/14	34	190.09	31	191.24	194.00	3	9,828	0.03%
2022/07/13	54	199.64	52.1	199.71	192.50	2	9,748	0.02%
2022/07/12	28.1	195.30	27	195.96	204.50	1.1	9,481	0.01%
2022/07/11	39	194.67	37	194.82	199.00	2	9,502	0.02%
2022/07/08	63	190.73	69	192.62	194.00	-6	9,351	-0.06%
2022/07/07	16	165.60	26	171.58	176.50	-10	9,258	-0.11%
2022/07/06	5	162.70	11	160.64	160.50	-6	9,181	-0.07%
2022/07/05	19	161.24	17	160.65	164.00	2	9,368	0.02%
2022/07/04	27	162.07	20	161.15	160.50	7	9,394	0.07%
2022/07/01	41.1	166.50	44	165.43	162.00	-2.9	9,467	-0.03%
2022/06/30	24	171.33	35	169.29	174.50	-11	9,552	-0.12%
2022/06/29	20	176.28	6	177.25	178.00	14	9,580	0.15%
2022/06/28	40	187.88	62	182.28	181.00	-22	9,484	-0.23%
2022/06/27	10	200.40	16	201.06	197.00	-6	9,509	-0.06%
2022/06/24	9	195.06	11	194.36	192.50	-2	9,435	-0.02%
2022/06/23	42	191.30	42.1	191.86	191.00	-0.1	9,378	0.00%
2022/06/22	33	192.97	29.1	191.69	189.50	3.9	9,374	0.04%
2022/06/21	31	198.27	29	193.91	196.00	2	9,315	0.02%
2022/06/20	34	194.13	34	193.88	192.50	0	9,190	0.00%
2022/06/17	13	194.54	17	199.00	198.50	-4	9,091	-0.04%
2022/06/16	32	206.19	25	199.82	193.50	7	8,945	0.08%
2022/06/15	25	209.36	34	206.31	204.50	-9	8,807	-0.10%
2022/06/14	67	197.90	89	197.89	210.50	-22	8,607	-0.26%
2022/06/13	33	198.30	30	196.80	194.50	3	8,422	0.04%
2022/06/10	60	204.02	53	203.46	206.00	7	8,350	0.08%
2022/06/09	69	198.96	51.3	195.32	202.50	17.8	8,226	0.22%
2022/06/08	8	190.63	24	190.67	191.50	-16	8,069	-0.20%
2022/06/07	38.3	190.73	39	191.26	189.50	-0.8	8,028	-0.01%
2022/06/06	22	206.84	7	210.07	195.50	15	7,919	0.19%
2022/06/02	16	215.84	13.4	216.65	217.00	2.6	7,698	0.03%
2022/06/01	40.4	210.16	46	216.21	218.00	-5.6	7,567	-0.07%
2022/05/31	8	201.31	6	199.75	198.50	2	7,424	0.03%
2022/05/30	20	198.03	16	198.41	201.00	4	7,390	0.05%
2022/05/27	10	192.85	7	193.86	193.50	3	7,299	0.04%
2022/05/26	20	189.88	30	188.27	189.00	-10	7,244	-0.14%
2022/05/25	11	194.32	10	193.60	196.00	1	7,103	0.01%
2022/05/24	38	204.12	35	200.61	194.50	3	6,969	0.04%
2022/05/23	20	211.88	17	212.62	212.50	3	6,800	0.04%
2022/05/20	57.1	209.34	62	209.86	204.00	-5	6,606	-0.07%
2022/05/19	25	199.40	23	200.00	205.50	2	6,285	0.03%
2022/05/18	19	200.45	15	199.93	202.50	4	6,182	0.06%
2022/05/17	25	191.60	34.2	194.42	198.50	-9.2	6,012	-0.15%
2022/05/16	5	181.40	13	182.42	180.50	-8	5,782	-0.14%
2022/05/13	34	179.91	27	179.63	178.00	7	5,748	0.12%
2022/05/12	7	180.79	7	182.57	178.00	0	5,798	0.00%
2022/05/11	70.1	180.95	54	180.81	183.50	16.1	5,726	0.28%
2022/05/10	24	166.81	24.2	171.69	180.00	-0.2	5,499	0.00%
2022/05/09	11.4	171.65	16	171.03	164.00	-4.6	5,280	-0.09%
2022/05/06	28.1	188.46	25	182.92	181.50	3.1	5,199	0.06%
2022/05/05	40	205.56	34	205.12	201.50	6	5,090	0.12%
2022/05/04	24	202.79	24.1	205.35	204.50	-0.1	4,861	0.00%
2022/05/03	48	199.56	40.6	198.31	205.00	7.4	4,708	0.16%
2022/04/29	33.1	203.80	39.2	204.84	198.00	-6.1	4,581	-0.13%
2022/04/28	28.2	195.48	28	199.02	200.00	0.2	4,316	0.00%
2022/04/27	15	181.37	29	186.45	190.50	-14	3,923	-0.36%
2022/04/26	15	174.53	10	175.15	173.50	5	3,668	0.14%
2022/04/25	6.2	173.54	4	172.88	175.50	2.2	3,590	0.06%
2022/04/22	13	175.77	8	175.13	180.50	5	3,523	0.14%
2022/04/21	13	193.58	17	194.03	180.50	-4	3,335	-0.12%
2022/04/20	28	200.23	30.2	200.90	200.50	-2.2	3,217	-0.07%
2022/04/19	25.2	200.14	21	199.67	198.00	4.2	3,103	0.14%
2022/04/18	8	192.31	14	194.89	194.00	-6	2,915	-0.21%
2022/04/15	18	198.39	22.1	195.26	191.50	-4.1	2,798	-0.14%
2022/04/14	21.3	199.44	11	198.73	190.50	10.3	2,613	0.39%
2022/04/13	4	192.38	15	197.04	202.00	-11	2,516	-0.44%
2022/04/12	19.1	191.58	18	193.31	184.00	1.1	2,389	0.05%
2022/04/11	33	192.20	28	190.68	193.00	5	2,302	0.22%
2022/04/08	5	179.00	16	186.16	187.00	-11	2,037	-0.54%
2022/04/07	18.1	174.89	15	173.13	170.00	3.1	1,901	0.16%
2022/04/06	10	170.10	19	171.92	174.50	-9	1,741	-0.52%
2022/04/01	14	162.11	18	166.03	165.50	-4	1,530	-0.26%
2022/03/31	7	157.36	4	159.13	158.00	3	1,367	0.22%
2022/03/30	26.1	161.23	24	159.44	161.00	2.1	1,324	0.16%
2022/03/29	7	151.93	13	159.27	160.00	-6	1,155	-0.52%
2022/03/28	7	143.00	5.1	144.43	145.50	1.9	1,051	0.18%
2022/03/25	6	143.25	12	146.79	146.00	-6	1,006	-0.60%
2022/03/24	9	134.89	9	133.78	135.00	0	908	0.00%
2022/03/23	2	125.00	2	127.25	129.50	0	842	0.00%
2022/03/21	1	126.50	1	124.00	123.00	0	816	0.00%
2022/03/18	2	122.50	12	122.71	126.00	-10	805	-1.24%
2022/03/17	2	123.00	6	123.50	123.00	-4	797	-0.50%
2022/03/16	3	117.50	5	120.40	122.00	-2	778	-0.26%
2022/03/15	0	0.00	3	115.83	115.50	-3	763	-0.39%
2022/03/14	10	118.70	7	116.79	117.00	3	758	0.40%
2022/03/11	6	119.25	2	119.50	120.00	4	745	0.54%
2022/03/10	2	123.00	11	120.45	119.00	-9	738	-1.22%
2022/03/09	5	118.00	8	118.00	116.00	-3	721	-0.42%
2022/03/08	7	114.14	19	115.50	114.00	-12	716	-1.67%
2022/03/07	5	110.00	0	0.00	114.00	5	705	0.71%
2022/03/03	3	122.00	1	123.00	119.50	2	681	0.29%
2022/03/02	0	0.00	3	122.50	120.50	-3	670	-0.45%
2022/03/01	16	121.06	3	116.50	121.00	13	663	1.96%
2022/02/25	4	112.75	0	0.00	113.00	4	649	0.62%
2022/02/24	2	110.00	4	114.38	110.00	-2	646	-0.31%
2022/02/23	5	116.50	17	116.29	118.00	-12	633	-1.89%
2022/02/22	11	115.55	0	0.00	115.00	11	625	1.76%
2022/02/21	1	120.50	0	0.00	119.50	1	611	0.16%
2022/02/18	0	0.00	8	119.00	123.50	-8	602	-1.33%
2022/02/17	0	0.00	3	123.50	121.00	-3	590	-0.51%
2022/02/16	19	124.87	1	124.00	125.00	18	570	3.16%
2022/02/15	22	122.27	16	124.25	122.50	6	545	1.10%
2022/02/14	17	127.29	13	126.08	126.00	4	498	0.80%
2022/02/11	1	125.50	6	125.50	126.50	-5	334	-1.50%
2022/02/10	2	115.00	0	0.00	115.00	2	286	0.70%
2022/02/09	2	117.00	1	117.00	119.00	1	270	0.37%
2022/02/08	4	118.50	5	120.70	119.00	-1	239	-0.42%
2022/02/07	0	0.00	5	110.10	111.00	-5	181	-2.76%
2022/01/26	4	107.50	1	108.00	107.00	3	173	1.73%
2022/01/25	3	103.00	0	0.00	103.50	3	166	1.80%
2022/01/21	1	106.00	0	0.00	107.00	1	164	0.61%
2022/01/20	5	110.60	2	112.50	111.50	3	157	1.91%
2022/01/19	12	112.00	6	112.25	111.00	6	147	4.08%
2022/01/18	5	108.70	1	109.00	107.50	4	126	3.16%
2022/01/17	3	109.51	14	109.11	110.50	-11	114	-9.61%
2022/01/11	0	0.00	1	100.00	100.00	-1	91	-1.10%
2022/01/06	1	98.30	0	0.00	98.90	1	85	1.17%
2022/01/04	1	103.00	0	0.00	102.00	1	79	1.25%
2022/01/03	0	0.00	1	105.50	104.00	-1	79	-1.26%
2021/12/30	0	0.00	1	103.00	102.50	-1	75	-1.33%
2021/12/28	0.1	100.50	0	0.00	101.00	0.1	71	0.14%
2021/12/16	1	99.40	1	99.70	99.60	0	67	0.00%
2021/11/25	0	0.00	1	100.50	100.00	-1	57	-1.74%
2021/11/23	0	0.00	5	98.14	97.10	-5	53	-9.28%
2021/11/22	0	0.00	1	97.00	96.90	-1	50	-2.00%
2021/11/16	0	0.00	1	97.00	96.90	-1	47	-2.13%
2021/11/12	0	0.00	1	95.20	95.30	-1	45	-2.22%
2021/11/05	2	94.75	1	95.40	94.20	1	43	2.28%
2021/11/04	1	95.80	0	0.00	95.80	1	44	2.27%
2021/11/01	2	95.00	2	95.70	98.00	0	43	0.00%
2021/10/29	2	92.75	2	93.30	93.10	0	39	0.00%
2021/10/01	5	89.00	0	0.00	88.50	5	64	7.77%
2021/09/27	1	91.30	0	0.00	91.00	1	66	1.50%
2021/09/24	0	0.00	1	91.70	92.00	-1	65	-1.52%
2021/09/17	1	92.90	0	0.00	92.30	1	67	1.49%
2021/09/06	1	92.80	0	0.00	92.00	1	72	1.38%
2021/09/03	1	92.80	0	0.00	92.80	1	72	1.38%
2021/08/26	0	0.00	1	97.00	96.90	-1	73	-1.37%
2021/08/09	2	96.35	2	96.20	96.50	0	86	0.00%
2021/08/06	1	98.10	0	0.00	97.80	1	87	1.14%
2021/07/21	1	100.00	0	0.00	100.00	1	111	0.90%
2021/07/19	0	0.00	1	102.00	102.00	-1	110	-0.91%
2021/07/14	1	100.00	0	0.00	100.00	1	117	0.85%
2021/07/05	0	0.00	1	97.70	97.70	-1	129	-0.77%
2021/07/01	1	95.70	0	0.00	95.60	1	133	0.75%
2021/06/29	1	96.30	0	0.00	96.70	1	137	0.73%
2021/06/21	1	96.00	0	0.00	95.30	1	163	0.61%
2021/05/12	0	0.00	0	92.00	89.90	0	195	-0.01%
2021/05/04	3	99.77	1	99.60	100.50	2	185	1.08%
2021/05/03	1	107.00	0	0.00	105.00	1	179	0.56%
2021/04/26	1	109.50	0	0.00	109.50	1	182	0.55%
2021/04/19	1	111.00	0	0.00	111.00	1	216	0.46%
2021/04/14	2	109.00	0	0.00	109.00	2	232	0.86%
2021/04/12	1	112.50	9	113.00	112.50	-8	230	-3.48%
2021/04/09	0	0.00	1	116.00	114.00	-1	227	-0.44%
2021/04/06	10	111.45	0	0.00	111.00	10	216	4.63%
2021/04/01	0	0.00	1	111.50	112.00	-1	214	-0.47%
2021/03/31	1	111.50	0	0.00	111.00	1	214	0.47%
2021/03/30	1	114.00	5	113.50	112.50	-4	212	-1.88%
2021/03/26	1	113.50	0	0.00	113.00	1	203	0.49%
2021/03/22	0	0.00	2	109.50	110.00	-2	194	-1.03%
2021/03/17	0	109.50	3	109.67	109.00	-3	200	-1.49%
2021/03/16	3	109.17	0	0.00	109.50	3	208	1.44%
2021/03/11	1	109.00	1	109.50	109.50	0	233	0.00%
2021/03/10	0	0.00	3	108.67	109.50	-3	262	-1.14%
2021/03/02	2	107.50	0	0.00	106.50	2	272	0.73%
2021/02/26	0	0.00	1	106.00	106.00	-1	273	-0.37%
2021/02/25	1	107.00	5	106.50	106.50	-4	274	-1.46%
2021/02/24	1	107.00	1	109.50	106.50	0	271	0.00%
2021/02/18	1	108.00	6	106.58	107.50	-5	266	-1.88%
2021/02/17	5	101.00	0	0.00	102.00	5	260	1.92%
2021/02/05	0	0.00	1	101.00	101.00	-1	258	-0.39%
2021/01/22	1	103.50	1	103.50	103.50	0	254	0.00%
2021/01/18	2	105.50	3	103.50	105.50	-1	245	-0.41%
2021/01/15	4	108.25	0	0.00	106.50	4	242	1.65%
2021/01/14	7	112.00	6	112.17	110.00	1	233	0.43%
2021/01/12	0	0.00	1	106.00	106.50	-1	204	-0.49%
2021/01/11	5	108.50	12	108.50	108.50	-7	200	-3.49%
2021/01/08	0	0.00	4	103.25	102.00	-4	182	-2.19%
2021/01/05	6	106.08	0	0.00	106.00	6	176	3.40%
2020/12/30	5	104.00	0	0.00	103.50	5	171	2.92%
2020/12/18	1	106.00	1	105.00	104.50	0	164	0.00%
2020/12/16	0	0.00	1	105.00	105.00	-1	162	-0.61%
2020/12/15	1	103.00	0	0.00	103.00	1	160	0.62%
2020/12/11	3	107.00	0	0.00	107.00	3	156	1.92%
2020/12/10	0	0.00	2	109.25	111.50	-2	148	-1.35%
2020/12/08	1	108.00	1	108.50	108.00	0	130	0.00%
2020/12/07	1	108.00	1	107.00	107.50	0	123	0.00%
2020/12/04	12	108.67	4	108.38	108.50	8	111	7.20%
2020/12/03	1	105.50	7	102.29	105.50	-6	79	-7.56%
2020/12/02	2	97.00	0	0.00	97.00	2	62	3.20%
2020/11/30	0	0.00	1	96.50	96.70	-1	61	-1.64%
2020/11/27	1	97.50	0	0.00	97.10	1	60	1.64%
2020/11/25	1	97.70	0	0.00	97.30	1	60	1.64%
2020/11/20	0	0.00	2	99.80	97.80	-2	55	-3.57%
2020/11/19	0	0.00	2	95.90	97.60	-2	53	-3.76%
2020/11/18	1	93.50	1	93.50	93.50	0	49	0.00%
2020/11/12	1	93.30	0	0.00	93.60	1	55	1.80%
2020/11/06	0	0.00	1	92.90	93.00	-1	55	-1.80%
2020/11/04	1	91.90	0	0.00	93.20	1	56	1.78%
2020/11/03	0	0.00	3	90.50	90.10	-3	55	-5.37%
2020/11/02	2	89.15	0	0.00	89.10	2	56	3.53%
2020/10/28	0	0.00	1	90.10	90.70	-1	57	-1.75%
2020/10/20	1	91.30	0	0.00	91.30	1	70	1.43%
2020/10/15	1	91.30	2	91.65	91.50	-1	75	-1.32%
2020/10/14	2	91.50	0	0.00	91.20	2	76	2.60%
2020/10/08	1	90.50	0	0.00	90.20	1	81	1.22%
2020/10/06	0	0.00	1	90.30	90.00	-1	87	-1.14%
2020/09/28	1	88.20	0	0.00	88.20	1	122	0.82%
2020/09/23	0	0.00	1	90.60	90.30	-1	138	-0.72%
2020/09/14	1	90.00	0	0.00	90.60	1	157	0.63%
2020/09/07	0	0.00	2	93.00	92.50	-2	165	-1.21%
2020/09/01	2	92.45	0	0.00	92.60	2	186	1.07%
2020/08/31	2	92.85	0	0.00	92.90	2	188	1.06%
2020/08/11	1	95.40	0	0.00	95.70	1	228	0.44%
2020/07/31	0	0.00	18	97.31	97.70	-18	285	-6.32%
2020/07/28	0	0.00	1	96.20	95.60	-1	307	-0.33%
2020/07/27	1	98.60	0	0.00	96.20	1	313	0.32%
2020/07/21	1	102.50	1	104.00	104.00	0	343	0.00%
2020/07/17	1	104.50	2	104.00	103.50	-1	342	-0.29%
2020/07/16	1	103.00	0	0.00	104.00	1	344	0.29%
2020/07/15	1	104.50	0	0.00	103.00	1	343	0.29%
2020/07/07	2	113.50	1	115.00	114.50	1	335	0.30%
2020/07/01	1	108.00	0	0.00	108.00	1	319	0.31%
2020/06/24	0	0.00	1	108.00	108.00	-1	311	-0.32%
2020/06/16	1	104.50	0	0.00	104.50	1	316	0.32%
2020/06/12	0	0.00	1	103.00	103.50	-1	323	-0.31%
2020/06/11	1	105.00	0	0.00	105.00	1	324	0.31%
2020/06/04	2	113.50	2	112.75	111.50	0	323	0.00%
2020/05/28	0	0.00	1	111.00	108.00	-1	306	-0.33%
2020/05/27	1	112.00	1	110.50	109.00	0	305	0.00%
2020/05/25	1	107.50	0	0.00	108.50	1	304	0.33%
2020/05/21	2	108.00	2	110.75	109.50	0	305	0.00%
2020/05/19	2	106.00	1	106.00	106.50	1	297	0.34%
2020/05/18	0	0.00	2	105.00	105.00	-2	297	-0.67%
2020/05/14	1	110.00	2	110.00	106.50	-1	294	-0.34%
2020/05/13	1	108.00	2	108.00	109.00	-1	289	-0.35%
2020/05/12	0	0.00	2	109.25	109.00	-2	287	-0.70%
2020/05/11	0	0.00	1	111.00	110.50	-1	284	-0.35%
2020/05/08	3	111.33	0	0.00	109.50	3	282	1.06%
2020/05/07	9	113.17	6	115.42	115.50	3	270	1.11%
2020/05/06	1	107.50	1	111.00	110.50	0	246	0.00%
2020/04/29	3	106.83	1	108.00	106.50	2	225	0.89%
2020/04/28	0	0.00	1	100.00	106.00	-1	214	-0.47%
2020/04/27	0	0.00	1	96.60	96.50	-1	202	-0.49%
2020/04/24	1	95.30	0	0.00	95.00	1	202	0.49%
2020/04/22	1	91.20	0	0.00	93.00	1	201	0.50%
2020/04/20	1	97.40	1	97.00	97.20	0	198	0.00%
2020/04/15	1	97.10	0	0.00	97.30	1	195	0.51%
2020/04/14	1	97.00	0	0.00	97.00	1	199	0.50%
2020/04/09	2	92.10	0	0.00	92.00	2	194	1.03%
2020/04/07	0	0.00	1	92.20	91.40	-1	187	-0.53%
2020/03/23	1	77.00	1	77.70	78.80	0	188	0.00%
2020/03/20	4	80.50	0	0.00	82.10	4	188	2.12%
2020/02/25	0	0.00	2	112.75	113.00	-2	176	-1.14%
2020/02/24	1	111.00	0	0.00	110.00	1	177	0.56%
2020/02/13	0	0.00	1	114.00	112.00	-1	209	-0.48%
2020/02/05	0	0.00	1	109.00	109.50	-1	321	-0.31%
2020/01/30	1	109.00	1	108.50	108.50	0	323	0.00%
2020/01/17	0	0.00	5	121.00	121.00	-5	327	-1.53%
2020/01/16	2	118.75	0	0.00	119.00	2	332	0.60%
2020/01/14	0	0.00	2	119.50	119.50	-2	375	-0.53%
2020/01/07	0	0.00	3	120.33	120.50	-3	488	-0.61%
2020/01/02	4	123.13	0	0.00	123.50	4	551	0.73%
2019/12/31	2	122.00	0	0.00	121.50	2	551	0.36%
2019/12/27	2	126.50	0	0.00	126.50	2	544	0.37%
2019/12/26	1	126.00	0	0.00	126.50	1	545	0.18%
2019/12/16	0	0.00	4	127.50	129.00	-4	559	-0.72%
2019/12/12	1	131.50	1	128.50	128.50	0	555	0.00%
2019/12/11	0	0.00	6	128.50	129.50	-6	554	-1.08%
2019/12/06	0	0.00	1	125.50	125.50	-1	562	-0.18%
2019/12/04	1	124.00	0	0.00	124.00	1	579	0.17%
2019/11/29	1	125.50	0	0.00	122.50	1	598	0.17%
2019/11/28	1	127.00	0	0.00	126.50	1	594	0.17%
2019/11/26	2	126.50	0	0.00	128.50	2	603	0.33%
2019/11/25	0	0.00	1	126.50	125.00	-1	606	-0.16%
2019/11/22	1	127.50	0.3	126.00	127.00	0.7	611	0.11%
2019/11/18	2	130.00	0	0.00	130.50	2	651	0.31%
2019/11/15	0	0.00	5	132.10	133.00	-5	652	-0.77%
2019/11/13	0	0.00	1	129.00	130.00	-1	659	-0.15%
2019/11/11	3	129.67	1	129.00	129.00	2	695	0.29%
2019/11/07	1	130.50	8	133.75	130.00	-7	684	-1.02%
2019/11/06	2	138.50	0	0.00	136.00	2	671	0.30%
2019/11/05	1	137.50	0	0.00	137.50	1	659	0.15%
2019/11/04	1	137.00	144.2	134.45	136.00	-143.2	645	-22.18%	大賣/鉅額交易
2019/11/01	0	0.00	1	128.50	128.50	-1	596	-0.17%
2019/10/31	1	128.00	2	128.50	127.50	-1	610	-0.16%
2019/10/30	0	0.00	10	130.30	130.50	-10	621	-1.61%
2019/10/25	4	132.88	2	133.50	131.50	2	625	0.32%
2019/10/24	1	135.50	1	133.50	135.50	0	615	0.00%
2019/10/23	0	0.00	12	135.75	131.50	-12	608	-1.97%
2019/10/22	0.5	137.00	1	136.50	134.50	-0.5	597	-0.08%
2019/10/21	3	131.17	5	131.40	133.50	-2	566	-0.35%
2019/10/18	2	130.00	2	129.25	129.50	0	557	0.00%
2019/10/17	26	131.06	24	132.00	131.50	2	545	0.37%
2019/10/16	4	128.38	3	130.00	127.50	1	514	0.19%
2019/10/15	74	129.46	1	128.50	127.00	73	490	14.89%
2019/10/14	91	127.94	2	128.50	128.50	89	444	20.00%
2019/10/09	3	116.17	2	116.75	117.00	1	395	0.25%
2019/10/08	0	0.00	4	114.00	114.50	-4	380	-1.05%
2019/09/20	2	111.50	1	111.00	111.50	1	366	0.27%
2019/09/17	1	108.00	0	0.00	108.00	1	360	0.28%
2019/09/10	1	108.50	0	0.00	109.00	1	355	0.28%
2019/09/06	0	0.00	2	114.50	116.00	-2	339	-0.59%
2019/09/05	2	115.50	1	114.00	115.50	1	324	0.31%
2019/09/03	0	0.00	2	112.00	112.00	-2	305	-0.65%
2019/08/30	1	115.00	1	116.50	114.00	0	301	0.00%
2019/08/29	1	115.00	2	114.00	115.00	-1	296	-0.34%
2019/08/27	2	110.00	0	0.00	111.00	2	283	0.71%
2019/08/23	0	0.00	2	114.00	113.50	-2	274	-0.73%
2019/08/21	6	115.75	0	0.00	115.50	6	264	2.27%
2019/08/20	0	0.00	1	109.50	110.00	-1	226	-0.44%
2019/08/19	1	111.00	1	110.00	109.00	0	220	0.00%
2019/08/15	2	109.00	3	108.00	107.00	-1	207	-0.48%
2019/08/14	2	106.00	0	0.00	106.00	2	181	1.10%
2019/08/12	1	102.50	0	0.00	102.50	1	171	0.58%
2019/08/06	0	0.00	2	100.05	101.00	-2	166	-1.20%
2019/08/05	2	104.50	1	102.50	103.00	1	161	0.62%
2019/08/02	2	103.50	1	103.50	103.50	1	153	0.65%
2019/08/01	1	105.00	1	105.00	102.50	0	140	0.00%
2019/07/30	0	0.00	2	100.50	98.40	-2	123	-1.62%
2019/07/29	0	0.00	6	97.20	98.70	-6	114	-5.22%
2019/07/24	1	96.00	0	0.00	96.10	1	113	0.88%
2019/07/16	2	94.20	0	0.00	94.30	2	123	1.62%
2019/07/15	2	95.65	0	0.00	95.40	2	122	1.63%
2019/07/12	1	95.70	0	0.00	95.70	1	124	0.81%
2019/07/10	1	95.60	0	0.00	96.00	1	125	0.80%
2019/06/24	1	96.50	0	0.00	97.40	1	132	0.75%
2019/06/21	7	97.09	0	0.00	97.00	7	133	5.24%
2019/06/13	1	94.10	0	0.00	94.00	1	141	0.70%
2019/06/11	0	0.00	1	94.20	95.00	-1	152	-0.66%
2019/06/05	0	0.00	1	95.50	94.50	-1	177	-0.56%
2019/06/04	0	0.00	1	95.00	94.50	-1	179	-0.56%
2019/05/31	0	0.00	1	97.30	96.50	-1	183	-0.55%
2019/05/30	1	97.00	2	97.10	96.90	-1	183	-0.54%
2019/05/29	0	0.00	2	96.00	96.70	-2	185	-1.08%
2019/05/22	2	94.75	0	0.00	92.70	2	203	0.98%
2019/05/20	5	95.14	0	0.00	95.00	5	216	2.31%
2019/05/17	4	101.00	1	101.00	99.00	3	236	1.27%
2019/05/14	3	95.23	2	96.65	96.30	1	254	0.39%
2019/05/13	1	98.70	0	0.00	97.90	1	259	0.39%
2019/05/09	1	103.00	0	0.00	101.50	1	278	0.36%
2019/05/08	1	102.00	0	0.00	104.00	1	282	0.35%
2019/05/07	1	104.00	0	0.00	103.50	1	293	0.34%
2019/05/06	2	103.75	0	0.00	103.50	2	301	0.66%
2019/05/03	1	106.50	0	0.00	107.00	1	309	0.32%
2019/04/30	1	104.50	1	104.50	106.50	0	368	0.00%
2019/04/29	3	104.83	2	105.00	104.50	1	380	0.26%
2019/04/26	0	0.00	1	107.50	107.50	-1	378	-0.26%
2019/04/25	2	109.00	0	0.00	108.50	2	379	0.53%
2019/04/24	0	0.00	3	109.50	109.00	-3	380	-0.79%
2019/04/23	0	0.00	4	110.50	110.00	-4	380	-1.05%
2019/04/22	2	109.00	0	0.00	109.00	2	375	0.53%
2019/04/19	1	106.00	0	0.00	107.00	1	372	0.27%
2019/04/18	1	105.50	0	0.00	105.50	1	372	0.27%
2019/04/10	2	108.25	0	0.00	108.00	2	367	0.54%
2019/04/09	3	109.00	0	0.00	109.00	3	366	0.82%
2019/04/03	0	0.00	2	110.50	110.00	-2	362	-0.55%
2019/04/01	3	108.00	0	0.00	107.50	3	351	0.85%
2019/03/20	1	108.00	14	108.96	108.00	-13	342	-3.80%
2019/03/18	1	110.00	1	109.50	109.50	0	337	0.00%
2019/03/14	4	113.50	13	111.08	111.00	-9	332	-2.70%
2019/03/13	4	111.63	5	111.50	111.50	-1	327	-0.31%
2019/03/12	3	108.00	0	0.00	109.50	3	314	0.95%
2019/03/06	0	0.00	1	105.00	107.00	-1	305	-0.33%
2019/02/26	1	105.50	0	0.00	105.00	1	294	0.34%
2019/02/22	2	111.00	0	0.00	109.50	2	284	0.70%
2019/02/21	0	0.00	2	109.00	110.00	-2	274	-0.73%
2019/02/19	2	108.50	1	108.00	108.00	1	264	0.38%
2019/02/18	8	110.31	0	0.00	110.50	8	255	3.13%
2019/02/11	1	104.00	0	0.00	103.00	1	205	0.49%
2019/01/29	1	106.00	0	0.00	105.00	1	185	0.54%
2019/01/28	13	104.50	4	105.13	104.50	9	181	4.96%
2019/01/25	1	102.00	1	101.50	102.50	0	175	0.00%
2019/01/24	3	103.83	1	103.50	102.00	2	167	1.19%
2019/01/23	0	0.00	2	104.25	103.50	-2	157	-1.27%
2019/01/22	2	104.00	3	106.00	101.50	-1	140	-0.71%
2019/01/21	0	0.00	6	96.10	100.00	-6	100	-5.98%
2019/01/03	1	86.50	1	87.00	86.50	0	101	0.00%
2018/12/22	0	0.00	0.1	89.00	88.60	-0.1	118	-0.04%
2018/11/30	0	0.00	1	94.80	94.10	-1	127	-0.79%
2018/11/22	1	92.90	1	92.30	90.90	0	129	0.00%
2018/11/06	1	88.70	0	0.00	87.70	1	160	0.62%
2018/10/24	0	0.00	1	85.00	84.60	-1	183	-0.55%
2018/10/17	10	90.00	0	0.00	90.00	10	194	5.14%
2018/10/11	2	84.05	10	84.20	84.60	-8	201	-3.97%
2018/10/09	2	94.00	2	95.00	93.00	0	199	0.00%
2018/10/08	1	102.00	0	0.00	102.00	1	193	0.52%
2018/10/05	1	104.50	0	0.00	104.00	1	196	0.51%
2018/09/12	0	0.00	1	113.00	113.00	-1	250	-0.40%
2018/09/10	0	0.00	3	112.00	112.00	-3	266	-1.12%
2018/09/07	0	0.00	1	116.00	118.00	-1	261	-0.38%
2018/08/28	1	122.00	0	0.00	121.50	1	341	0.29%
2018/08/27	1	121.00	2	121.00	121.50	-1	351	-0.28%
2018/08/21	6	122.83	0	0.00	123.00	6	393	1.52%
2018/08/17	0	0.00	1	122.50	122.50	-1	414	-0.24%
2018/08/15	1	124.00	1	123.00	122.50	0	461	0.00%
2018/08/06	0	0.00	1	135.00	135.00	-1	573	-0.17%
2018/08/03	1	136.00	1	136.00	136.00	0	602	0.00%
2018/08/02	1	141.00	3	137.83	136.00	-2	669	-0.30%
2018/08/01	0	0.00	2	136.50	137.50	-2	671	-0.30%
2018/07/31	0	0.00	1	135.50	136.00	-1	671	-0.15%
2018/07/26	1	137.50	0	0.00	137.50	1	674	0.15%
2018/07/24	3	135.00	0	0.00	136.00	3	670	0.45%
2018/07/20	2	135.50	0	0.00	136.00	2	667	0.30%
2018/07/19	0	0.00	2	136.00	136.00	-2	666	-0.30%
2018/07/18	2	137.50	0	0.00	138.50	2	669	0.30%
2018/07/16	1	137.50	0	0.00	135.50	1	666	0.15%
2018/07/13	0	0.00	1	138.00	137.50	-1	673	-0.15%
2018/07/12	0	0.00	2	135.00	136.50	-2	686	-0.29%
2018/07/10	1	134.50	0	0.00	135.00	1	687	0.15%
2018/07/05	1	133.00	0	0.00	130.00	1	686	0.15%
2018/07/03	1	145.00	0	0.00	141.50	1	687	0.15%
2018/06/27	0	0.00	2	144.50	144.00	-2	701	-0.29%
2018/06/26	1	143.00	1	143.00	143.00	0	703	0.00%
2018/06/25	0	0.00	1	148.00	146.00	-1	701	-0.14%
2018/06/21	1	147.00	1	146.00	147.50	0	705	0.00%
2018/06/20	1	145.00	0	0.00	147.00	1	704	0.14%
2018/06/19	1	147.00	1	146.50	145.00	0	699	0.00%
2018/06/15	2	152.00	0	0.00	152.00	2	689	0.29%
2018/06/13	1	155.50	0	0.00	155.00	1	688	0.15%
2018/06/12	0	0.00	1	157.00	154.00	-1	682	-0.15%
2018/06/07	0	0.00	2	159.50	158.50	-2	661	-0.30%
2018/06/06	0	0.00	2	159.00	158.00	-2	671	-0.30%
2018/06/05	2	165.00	2	162.50	158.00	0	672	0.00%
2018/06/04	1	158.00	3	157.50	160.00	-2	643	-0.31%
2018/06/01	1	156.00	2	157.00	157.00	-1	633	-0.16%
2018/05/31	1	152.00	0	0.00	153.00	1	618	0.16%
2018/05/30	5	151.90	0	0.00	152.50	5	614	0.81%
2018/05/29	0.1	151.50	0	0.00	151.50	0.1	604	0.01%
2018/05/28	1	156.00	0	0.00	157.50	1	593	0.17%
2018/05/24	0	0.00	2	157.50	157.50	-2	574	-0.35%
2018/05/23	2	159.75	8	161.13	157.00	-6	564	-1.06%
2018/05/22	2	155.00	0	0.00	155.00	2	522	0.38%
2018/05/21	2	154.50	2	153.75	153.50	0	517	0.00%
2018/05/18	1	151.00	0	0.00	152.00	1	507	0.20%
2018/05/17	2	157.50	3	156.83	156.00	-1	488	-0.20%
2018/05/16	2	155.00	4	152.75	152.50	-2	451	-0.44%
2018/05/15	4	153.50	1	156.50	152.50	3	439	0.68%
2018/05/14	6	153.50	7	151.57	151.00	-1	416	-0.24%
2018/05/11	5	150.40	2	150.00	151.50	3	390	0.77%
2018/05/10	6	149.00	5	146.00	151.50	1	358	0.28%
2018/05/09	1	138.00	10	136.25	138.00	-9	287	-3.13%
2018/05/07	1	134.50	1	134.50	135.00	0	270	0.00%
2018/04/26	0	0.00	5	130.00	127.50	-5	262	-1.91%
2018/04/25	0	0.00	1	128.50	130.50	-1	259	-0.39%
2018/04/24	4	131.50	1	128.50	131.00	3	258	1.16%
2018/04/23	2	136.50	0	0.00	134.50	2	253	0.79%
2018/04/19	3	136.83	0	0.00	134.50	3	246	1.22%
2018/04/17	2	131.50	1	133.00	131.00	1	220	0.45%
2018/04/13	0	0.00	2	131.00	131.50	-2	216	-0.92%
2018/04/12	1	133.50	2	131.75	131.50	-1	215	-0.46%
2018/04/11	1	130.00	0	0.00	130.00	1	211	0.47%
2018/04/10	1	131.50	0	0.00	132.50	1	207	0.48%
2018/04/09	7	134.50	0	0.00	132.50	7	199	3.51%
2018/04/03	0	0.00	3	132.50	132.50	-3	194	-1.54%
2018/03/31	2	136.50	0	0.00	136.50	2	184	1.08%
2018/03/30	0	0.00	2	134.00	135.00	-2	176	-1.13%
2018/03/29	0	0.00	1	128.00	128.50	-1	165	-0.60%
2018/03/28	1	128.00	0	0.00	128.00	1	162	0.62%
2018/03/26	2	127.00	0	0.00	127.00	2	161	1.24%
2018/03/21	0	0.00	1	132.50	132.00	-1	158	-0.63%
2018/03/19	0	0.00	1	138.00	135.50	-1	156	-0.64%
2018/03/15	1	134.00	0	0.00	133.50	1	153	0.65%
2018/03/14	1	133.50	2	136.00	133.50	-1	152	-0.66%
2018/03/13	1	136.50	0	0.00	134.50	1	151	0.66%
2018/03/12	1	134.00	3	134.67	134.00	-2	142	-1.40%
2018/03/09	0	0.00	1	130.50	130.00	-1	129	-0.77%
2018/02/27	1	124.00	0	0.00	124.50	1	122	0.81%
2018/02/26	1	119.00	0	0.00	119.50	1	118	0.84%
2018/02/12	1	115.50	0	0.00	115.50	1	117	0.85%
2018/02/09	1	114.50	0	0.00	115.50	1	117	0.85%
2018/02/07	0	0.00	2	118.00	118.00	-2	118	-1.69%
2018/02/06	1	113.50	1	114.00	116.00	0	117	0.00%
2018/01/31	0	0.00	2	123.50	123.00	-2	127	-1.57%
2018/01/26	1	127.00	0	0.00	125.50	1	131	0.76%
2018/01/22	2	128.00	0	0.00	128.00	2	131	1.53%
2018/01/16	0	0.00	2	130.00	130.00	-2	138	-1.44%
2018/01/08	2	128.50	0	0.00	128.50	2	144	1.39%
2018/01/05	0	0.00	2	134.00	131.00	-2	146	-1.36%