健策 (3653)-凱基-市府券商分點個股進出

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

健策

(3653)

可現股當沖

股價
1415
漲跌
▼10
漲幅
-0.70%
成交量
1,084張
產業
上市電子零組件類股▲0.51%
647人加入追蹤

立即追蹤
本地時間:13:30

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

健策 (3653)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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	0	0.00	59	1446.95	1415.00	-59	911	-6.47%
2024/11/20	24	1429.16	65	1491.31	1425.00	-41	912	-4.49%
2024/11/19	0	0.00	14	1475.00	1465.00	-14	925	-1.51%
2024/11/18	0	1415.00	0	0.00	1405.00	0	947	0.00%
2024/11/15	0	1498.33	0	0.00	1490.00	0	955	0.00%
2024/11/12	1	1495.00	0	0.00	1515.00	1	981	0.10%
2024/11/11	0.2	1545.00	0	0.00	1575.00	0.2	972	0.02%
2024/11/06	0	0.00	2	1527.50	1565.00	-2	989	-0.20%
2024/11/01	1	1430.00	0	0.00	1420.00	1	1,051	0.10%
2024/10/29	1	1435.00	0	0.00	1460.00	1	1,070	0.09%
2024/10/28	1	1475.00	1	1470.00	1465.00	0	1,084	0.00%
2024/10/25	0	0.00	0	1460.00	1490.00	0	1,090	0.00%
2024/10/21	0	0.00	0	1500.00	1495.00	0	1,096	0.00%
2024/10/18	0	1495.00	0	0.00	1485.00	0	1,107	0.00%
2024/10/16	0	0.00	0.1	1450.00	1445.00	-0.1	1,123	-0.01%
2024/10/11	0	0.00	2	1502.28	1505.00	-2	1,090	-0.19%
2024/10/08	1	1440.00	0	1445.00	1460.00	1	1,078	0.09%
2024/10/07	0.1	1395.00	2	1400.00	1410.00	-1.9	1,077	-0.18%
2024/10/04	5	1335.00	0	0.00	1380.00	5	1,073	0.47%
2024/10/01	0	0.00	191	1356.52	1350.00	-191	1,071	-17.82%	大賣/鉅額交易
2024/09/19	0	0.00	0	1400.00	1410.00	0	1,088	0.00%
2024/09/13	0	0.00	0	1325.00	1320.00	0	1,087	0.00%
2024/09/12	0	0.00	0	1305.00	1300.00	0	1,086	0.00%
2024/09/09	0	1225.00	0	0.00	1225.00	0	1,082	0.00%
2024/09/04	0	1237.50	0	0.00	1215.00	0	1,067	0.00%
2024/09/02	1	1299.95	0	0.00	1285.00	1	1,061	0.10%
2024/08/27	1	1320.00	0	0.00	1330.00	1	1,047	0.10%
2024/08/21	1	1300.00	1	1325.00	1355.00	0	1,044	0.00%
2024/08/20	0	0.00	3	1393.33	1340.00	-3	1,030	-0.29%
2024/08/16	1	1285.00	266.1	1289.70	1335.00	-265.1	998	-26.54%	大賣/鉅額交易
2024/08/14	0	0.00	15	1180.00	1185.00	-15	968	-1.55%
2024/08/12	0	0.00	20	1072.50	1075.00	-20	967	-2.07%
2024/08/01	0.1	1140.00	0	0.00	1135.00	0.1	940	0.01%
2024/07/19	1	1155.00	1	1140.00	1140.00	0	957	0.00%
2024/07/17	1	1200.00	0	0.00	1175.00	1	969	0.10%
2024/07/04	0	0.00	0	1205.00	1215.00	0	1,038	0.00%
2024/07/03	0	0.00	1	1200.00	1170.00	-1	1,058	-0.09%
2024/07/02	1	1145.00	0	0.00	1140.00	1	1,072	0.09%
2024/06/28	0	0.00	1	1195.00	1200.00	-1	1,090	-0.09%
2024/06/27	0	0.00	81.1	1153.27	1160.00	-81.1	1,069	-7.59%
2024/06/26	1	1040.00	1	1070.00	1070.00	0	1,046	0.00%
2024/06/21	1	990.00	1.1	996.49	1005.00	-0.1	1,049	-0.01%
2024/06/14	0	1085.00	1	1065.00	1080.00	-1	1,103	-0.09%
2024/06/13	1	1050.00	0	0.00	1050.00	1	1,109	0.09%
2024/06/11	1	1005.00	2	1010.00	1015.00	-1	1,155	-0.09%
2024/06/05	2	983.50	1	996.00	1010.00	1	1,193	0.08%
2024/06/04	2	1025.00	1	1005.00	1005.00	1	1,217	0.08%
2024/06/03	0.1	1015.00	0	0.00	1015.00	0.1	1,249	0.00%
2024/05/31	0	0.00	0.1	1025.00	1035.00	-0.1	1,287	0.00%
2024/05/30	0	0.00	2	1055.00	1050.00	-2	1,302	-0.15%
2024/05/29	0.1	1075.00	1	1080.00	1085.00	-0.9	1,322	-0.07%
2024/05/28	3	1038.33	0	0.00	1040.00	3	1,333	0.22%
2024/05/27	0	0.00	0.1	1015.00	1005.00	-0.1	1,344	0.00%
2024/05/24	0	0.00	1.2	997.83	991.00	-1.2	1,348	-0.09%
2024/05/23	1	966.00	1	970.14	970.00	0	1,364	0.00%
2024/05/22	8	930.00	0	0.00	931.00	8	1,360	0.59%
2024/05/21	2	930.00	0	0.00	935.00	2	1,374	0.15%
2024/05/20	1	928.00	1	923.00	923.00	0	1,384	0.00%
2024/05/15	1	882.27	0	0.00	882.00	1	1,402	0.07%
2024/05/14	2	914.00	2	918.00	918.00	0	1,391	0.00%
2024/05/13	0	0.00	20	915.45	916.00	-20	1,398	-1.43%
2024/05/09	0	0.00	0	960.00	980.00	0	1,433	0.00%
2024/05/08	23	920.60	3	923.00	940.00	20	1,410	1.42%
2024/04/29	1	967.00	1	974.00	979.00	0	1,420	0.00%
2024/04/26	0	0.00	0	954.00	958.00	0	1,429	0.00%
2024/04/24	0	0.00	75	909.21	943.00	-75	1,426	-5.26%
2024/04/19	0	0.00	0.1	896.00	907.00	-0.1	1,413	0.00%
2024/04/18	1.1	949.29	1	958.00	936.00	0.1	1,416	0.00%
2024/04/17	11	898.64	135	904.59	910.00	-124	1,396	-8.88%	大賣/鉅額交易
2024/04/15	0	895.00	0	0.00	896.00	0	1,368	0.00%
2024/04/09	0.1	890.00	0	0.00	912.00	0.1	1,385	0.01%
2024/04/03	0	0.00	0	929.00	930.00	0	1,378	0.00%
2024/04/02	0.1	892.00	0	0.00	893.00	0.1	1,400	0.00%
2024/03/29	1	928.00	1	921.00	921.00	0	1,400	0.00%
2024/03/26	1	883.00	1	873.00	873.00	0	1,383	0.00%
2024/03/21	1	846.00	1	866.00	876.00	0	1,403	0.00%
2024/03/20	0.1	862.00	0	0.00	845.00	0.1	1,402	0.01%
2024/03/19	1	911.98	1	905.00	905.00	0	1,372	0.00%
2024/03/15	1	899.00	1	907.00	907.00	0	1,362	0.00%
2024/03/12	1	997.00	1	995.00	995.00	0	1,338	0.00%
2024/03/08	0.1	939.00	1	934.00	934.00	-1	1,323	-0.07%
2024/03/06	2	1006.00	2	970.00	996.00	0	1,286	0.00%
2024/03/05	1.1	956.00	1	961.00	953.00	0.1	1,289	0.00%
2024/03/01	0	0.00	0	973.00	962.00	0	1,275	0.00%
2024/02/29	2	925.50	1	927.00	919.00	1	1,252	0.08%
2024/02/27	1	920.00	1	901.00	901.00	0	1,239	0.00%
2024/02/26	1	890.00	1	915.00	915.00	0	1,233	0.00%
2024/02/23	0	0.00	1	859.00	855.00	-1	1,209	-0.08%
2024/02/20	1	810.00	0	0.00	820.00	1	1,195	0.08%
2024/02/05	2	818.00	2	820.00	828.00	0	1,207	0.00%
2024/02/02	1	821.00	1	793.20	821.00	0	1,209	0.00%
2024/01/30	1	751.00	3	746.33	752.00	-2	1,161	-0.17%
2024/01/29	2	716.50	0	0.00	716.00	2	1,157	0.17%
2024/01/26	1	728.00	3	743.00	729.00	-2	1,157	-0.17%
2024/01/24	4	733.00	2	724.00	725.00	2	1,181	0.17%
2024/01/23	0	0.00	1	753.00	754.00	-1	1,172	-0.09%
2024/01/22	4	723.75	4	744.51	749.00	0	1,161	0.00%
2024/01/19	1	723.00	4	731.00	733.00	-3	1,149	-0.26%
2024/01/18	16	722.56	13	738.31	706.00	3	1,154	0.26%
2024/01/17	4	726.00	6	731.67	731.00	-2	1,145	-0.17%
2024/01/16	0	0.00	1	700.00	717.00	-1	1,134	-0.09%
2024/01/15	3	711.00	4	701.75	700.00	-1	1,137	-0.09%
2024/01/12	4	716.25	2	727.50	706.00	2	1,137	0.18%
2024/01/10	2	708.00	2	712.00	713.00	0	1,180	0.00%
2024/01/05	5	707.80	5	710.60	700.00	0	1,186	0.00%
2024/01/04	1	703.05	1	708.00	702.00	0	1,183	0.00%
2024/01/03	1	731.92	0	0.00	706.00	1	1,180	0.09%
2024/01/02	1	740.00	0.2	735.00	734.00	0.8	1,156	0.07%
2023/12/29	1	792.00	0	0.00	769.00	1	1,149	0.09%
2023/12/28	2.1	776.46	104	769.14	782.00	-101.9	1,127	-9.04%	大賣/鉅額交易
2023/12/27	1.1	742.65	0	743.08	741.00	1.1	1,097	0.10%
2023/12/26	1	694.00	38	698.08	710.00	-37	1,113	-3.32%
2023/12/25	1	702.00	2	693.00	684.00	-1	1,134	-0.09%
2023/12/22	1	693.98	0	0.00	692.00	1	1,139	0.09%
2023/12/19	1	693.00	4.2	696.93	696.00	-3.2	1,150	-0.27%
2023/12/18	12.2	719.32	33	728.12	720.00	-20.9	1,144	-1.82%
2023/12/15	3	689.67	13	688.69	701.00	-10	1,140	-0.88%
2023/12/12	0	0.00	0	670.00	667.00	0	1,176	0.00%
2023/12/08	2	667.50	2	668.99	669.00	0	1,172	0.00%
2023/12/01	0	0.00	0.1	649.00	645.00	-0.1	1,151	0.00%
2023/11/30	0	0.00	1	645.00	648.00	-1	1,139	-0.09%
2023/11/27	0	589.00	0	0.00	585.00	0	1,103	0.00%
2023/11/23	5	602.00	1	611.00	603.00	4	1,184	0.34%
2023/11/22	45	598.07	0	0.00	597.00	45	1,189	3.78%
2023/11/21	1	608.00	0	0.00	607.00	1	1,189	0.08%
2023/11/20	23	616.04	1	626.00	623.00	22	1,200	1.83%
2023/11/17	1	609.00	1	612.00	613.00	0	1,204	0.00%
2023/11/14	1	597.00	4	602.25	604.00	-3	1,188	-0.25%
2023/11/09	2	576.52	0	0.00	570.00	2	1,168	0.17%
2023/11/07	0	0.00	1	592.00	592.00	-1	1,195	-0.08%
2023/11/06	1	586.00	0	0.00	589.00	1	1,195	0.08%
2023/11/03	1	620.00	0	0.00	605.00	1	1,188	0.08%
2023/11/02	1	614.00	1	624.00	623.00	0	1,203	0.00%
2023/10/24	1	586.00	0	0.00	586.00	1	1,391	0.07%
2023/10/19	0	0.00	1	609.00	612.00	-1	1,464	-0.07%
2023/10/18	1.1	583.55	0	0.00	583.00	1.1	1,457	0.07%
2023/10/02	0	0.00	0.2	668.00	655.00	-0.2	1,510	-0.01%
2023/09/28	1	625.00	1	631.00	623.00	0	1,497	0.00%
2023/09/19	0.1	595.00	0	0.00	586.00	0.1	1,550	0.00%
2023/09/12	1	647.00	1	637.00	637.00	0	1,584	0.00%
2023/09/11	1	639.00	2	639.50	640.00	-1	1,595	-0.06%
2023/09/08	0	0.00	1	662.00	660.00	-1	1,602	-0.06%
2023/09/07	1	643.00	0	0.00	646.00	1	1,606	0.06%
2023/09/06	0	636.00	0	0.00	634.00	0	1,626	0.00%
2023/09/05	0.1	639.00	0	0.00	639.00	0.1	1,640	0.00%
2023/08/31	0.1	658.00	1	662.00	647.00	-1	1,660	-0.06%
2023/08/24	0	0.00	1.2	625.52	633.00	-1.2	1,602	-0.07%
2023/08/23	0	0.00	2	602.50	606.00	-2	1,606	-0.12%
2023/08/22	1	603.00	1	595.00	594.00	0	1,636	0.00%
2023/08/11	1	588.00	1	592.00	592.00	0	1,726	0.00%
2023/08/01	1	537.00	1	543.00	541.00	0	1,607	0.00%
2023/07/31	2	535.00	3	527.00	531.00	-1	1,573	-0.06%
2023/07/28	1.1	542.29	140	551.84	545.00	-139	1,533	-9.06%	大賣/鉅額交易
2023/07/25	1.1	674.05	1	624.00	611.00	0.1	1,433	0.00%
2023/07/21	2	650.00	2	641.00	641.00	0	1,414	0.00%
2023/07/19	0.1	636.00	0	0.00	634.00	0.1	1,405	0.00%
2023/07/14	0	0.00	2	673.50	675.00	-2	1,394	-0.14%
2023/07/13	7	683.86	4	686.00	665.00	3	1,378	0.22%
2023/07/12	1	658.00	0	0.00	656.00	1	1,345	0.07%
2023/07/11	0	0.00	1.1	651.00	649.00	-1.1	1,341	-0.08%
2023/07/05	0	0.00	1	666.00	677.00	-1	1,399	-0.07%
2023/07/04	0	0.00	2	662.00	681.00	-2	1,415	-0.14%
2023/07/03	8	675.25	3	668.00	672.00	5	1,405	0.36%
2023/06/30	2	638.00	87	642.83	645.00	-85	1,407	-6.04%
2023/06/26	1	611.00	1	617.00	614.00	0	1,682	0.00%
2023/06/21	0	0.00	5	650.00	655.00	-5	1,713	-0.29%
2023/06/19	1	652.00	1	646.00	646.00	0	1,807	0.00%
2023/06/16	1	636.00	3	638.00	635.00	-2	1,805	-0.11%
2023/06/15	3	632.00	2	632.00	644.00	1	1,813	0.06%
2023/06/13	3	637.00	0	0.00	633.00	3	1,828	0.16%
2023/06/12	3	634.00	1	636.00	619.00	2	1,821	0.11%
2023/06/09	1	598.00	1	602.00	608.00	0	1,807	0.00%
2023/06/08	0	0.00	7	601.00	595.00	-7	1,800	-0.39%
2023/06/07	1	621.00	0	0.00	615.00	1	1,791	0.06%
2023/06/06	0	0.00	1	606.00	604.00	-1	1,781	-0.06%
2023/06/05	1	606.00	0	0.00	604.00	1	1,778	0.06%
2023/06/02	3	610.00	3	598.67	597.00	0	1,786	0.00%
2023/06/01	2	602.50	0	0.00	603.00	2	1,783	0.11%
2023/05/31	15	597.67	5	604.20	598.00	10	1,777	0.56%
2023/05/30	0	0.00	2	620.00	622.00	-2	1,774	-0.11%
2023/05/29	4	610.75	1	619.97	616.00	3	1,791	0.17%
2023/05/26	3	589.00	8	591.00	598.00	-5	1,841	-0.27%
2023/05/25	4	559.50	7	564.00	562.00	-3	1,805	-0.17%
2023/05/24	1	545.00	3	537.33	546.00	-2	1,789	-0.11%
2023/05/23	2	548.00	2	547.00	547.00	0	1,793	0.00%
2023/05/22	3	545.67	6	550.00	548.00	-3	1,804	-0.17%
2023/05/19	5	514.60	3	523.00	532.00	2	1,811	0.11%
2023/05/18	5	499.10	0	0.00	496.50	5	1,841	0.27%
2023/05/17	1	483.00	1	484.50	486.00	0	1,897	0.00%
2023/05/16	1	472.00	1	469.50	469.50	0	1,914	0.00%
2023/05/08	0	0.00	3	477.83	480.00	-3	1,950	-0.15%
2023/05/05	1	473.50	1	478.00	472.00	0	1,968	0.00%
2023/05/04	1	478.50	1	474.00	470.00	0	2,021	0.00%
2023/05/03	1	469.00	1	471.50	471.00	0	2,028	0.00%
2023/05/02	1	463.50	1	472.00	476.00	0	2,038	0.00%
2023/04/26	2	435.00	0	0.00	436.00	2	2,012	0.10%
2023/04/21	1	466.00	1	450.50	449.00	0	1,982	0.00%
2023/04/20	1	469.00	1	473.50	463.50	0	1,976	0.00%
2023/04/18	2	476.00	1	476.00	475.00	1	1,991	0.05%
2023/04/13	0	0.00	28	484.05	480.00	-28	1,992	-1.41%
2023/04/12	0	0.00	95	497.27	493.00	-95	2,006	-4.74%
2023/04/11	4	499.75	1	496.00	489.00	3	2,010	0.15%
2023/04/10	1	490.00	1	486.50	486.50	0	1,980	0.00%
2023/04/07	2	484.25	1	480.00	486.50	1	1,985	0.05%
2023/03/31	0	0.00	1	477.50	476.50	-1	1,967	-0.05%
2023/03/30	5	485.20	3	480.69	479.50	2	1,953	0.10%
2023/03/28	9	485.56	9	482.50	474.00	0	1,863	0.00%
2023/03/27	1	471.00	1	495.50	488.00	0	1,756	0.00%
2023/03/24	1	447.50	0	0.00	451.00	1	1,652	0.06%
2023/03/23	10	440.60	5	439.80	439.50	5	1,607	0.31%
2023/03/22	1	425.50	3	417.33	417.50	-2	1,515	-0.13%
2023/03/21	19	414.24	0	0.00	408.00	19	1,463	1.30%
2023/03/20	2	406.50	1	417.00	407.00	1	1,450	0.07%
2023/03/17	1	405.50	1.1	415.77	404.00	-0.1	1,442	-0.01%
2023/03/15	0	0.00	1	410.00	400.50	-1	1,415	-0.07%
2023/03/14	5	396.50	5	400.00	398.50	0	1,424	0.00%
2023/03/13	1	387.50	1	395.50	402.50	0	1,433	0.00%
2023/03/10	2	401.50	0	0.00	399.00	2	1,473	0.14%
2023/03/09	1	409.00	3	411.00	409.00	-2	1,519	-0.13%
2023/03/07	1	402.00	0	0.00	404.00	1	1,517	0.07%
2023/03/06	0	0.00	15	410.03	407.00	-15	1,508	-0.99%
2023/03/03	7	402.43	10	406.00	402.00	-3	1,497	-0.20%
2023/03/02	10.1	402.01	0	0.00	402.50	10.1	1,494	0.68%
2023/03/01	20	405.25	10	405.00	405.00	10	1,482	0.67%
2023/02/24	2	434.50	38.1	412.81	425.00	-36.1	1,446	-2.50%
2023/02/23	0	0.00	1	400.00	401.50	-1	1,367	-0.07%
2023/02/22	0	0.00	3	392.00	398.00	-3	1,373	-0.22%
2023/02/21	31	401.21	2	401.75	397.50	29	1,369	2.12%
2023/02/20	0	0.00	6	399.00	397.50	-6	1,366	-0.44%
2023/02/17	0	0.00	12	393.00	393.00	-12	1,359	-0.88%
2023/02/16	7	375.79	282	377.58	385.50	-275	1,331	-20.66%	大賣/鉅額交易
2023/02/15	10	388.29	202	377.72	377.50	-192	1,268	-15.14%	大賣/鉅額交易
2023/02/14	21	406.45	72	412.63	413.00	-51	1,191	-4.28%
2023/02/13	0	0.00	2	401.00	406.50	-2	1,170	-0.17%
2023/02/10	4	395.00	0	0.00	393.50	4	1,167	0.34%
2023/02/09	4	399.00	0	0.00	398.50	4	1,172	0.34%
2023/02/08	1	403.00	15	403.07	401.50	-14	1,167	-1.20%
2023/02/07	18	416.14	0	0.00	410.50	18	1,164	1.55%
2023/02/06	20	406.50	31	410.56	410.50	-11	1,185	-0.93%
2023/02/03	16	413.41	0	0.00	409.50	16	1,187	1.35%
2023/02/02	1	404.00	1	411.00	407.50	0	1,168	0.00%
2023/01/31	0.1	375.00	0	0.00	375.00	0.1	1,167	0.01%
2023/01/30	0.6	386.50	0	0.00	381.50	0.6	1,173	0.05%
2023/01/13	0	0.00	1	385.50	380.00	-1	1,304	-0.08%
2023/01/12	1	377.50	0	0.00	377.00	1	1,337	0.07%
2023/01/11	1	380.50	0	0.00	381.00	1	1,351	0.07%
2023/01/05	0	0.00	14	366.86	366.00	-14	1,394	-1.00%
2022/12/30	0	0.00	1	380.00	376.50	-1	1,435	-0.07%
2022/12/27	0	0.00	27	384.13	386.50	-27	1,448	-1.86%
2022/12/21	15	374.20	35	377.21	376.50	-20	1,461	-1.37%
2022/12/15	0	0.00	50	399.36	408.50	-50	1,495	-3.34%
2022/12/14	0	0.00	16	396.50	396.50	-16	1,486	-1.08%
2022/12/09	0	0.00	1	387.50	387.50	-1	1,529	-0.07%
2022/12/08	1	396.50	0	0.00	397.50	1	1,579	0.06%
2022/12/07	0	0.00	1	390.00	389.00	-1	1,609	-0.06%
2022/12/05	1	412.50	20	414.70	411.00	-19	1,623	-1.17%
2022/12/01	2	396.50	3	399.50	397.00	-1	1,614	-0.06%
2022/11/30	1	383.00	0	0.00	379.00	1	1,581	0.06%
2022/11/24	0	0.00	1	382.00	384.00	-1	1,723	-0.06%
2022/11/23	1	379.50	0	0.00	378.50	1	1,738	0.06%
2022/11/17	5	389.10	0	0.00	391.50	5	1,794	0.28%
2022/11/14	7	388.00	7	392.50	379.50	0	1,778	0.00%
2022/11/09	0	0.00	1	380.99	382.00	-1	1,812	-0.06%
2022/11/08	1	380.50	1	373.50	374.00	0	1,860	0.00%
2022/11/04	1	376.00	0	0.00	378.00	1	1,866	0.05%
2022/11/03	1	375.00	1	371.00	375.00	0	1,866	0.00%
2022/10/31	0	350.50	0	0.00	351.00	0	1,850	0.00%
2022/10/27	0	0.00	30	341.75	345.00	-30	1,852	-1.62%
2022/10/25	0	0.00	1	332.00	323.00	-1	1,857	-0.05%
2022/10/21	1	318.50	0	0.00	317.00	1	1,879	0.05%
2022/10/20	0	0.00	21	333.10	327.50	-21	1,800	-1.17%
2022/10/11	0	412.83	0	0.00	403.00	0	1,883	0.00%
2022/10/07	0	0.00	0.2	417.00	418.50	-0.2	1,911	-0.01%
2022/10/04	0	0.00	1	395.00	393.00	-1	1,946	-0.05%
2022/09/23	1	388.50	0	0.00	384.50	1	2,166	0.05%
2022/09/12	30	392.00	50	395.95	392.00	-20	2,042	-0.98%
2022/08/30	0	0.00	24	406.96	404.00	-24	1,945	-1.23%
2022/08/26	56	430.75	56	438.96	421.50	0	1,997	0.00%
2022/08/25	1	423.00	0	0.00	421.00	1	1,966	0.05%
2022/08/23	0	0.00	1	405.50	408.50	-1	1,946	-0.05%
2022/08/19	0	0.00	2	418.50	417.00	-2	1,968	-0.10%
2022/08/18	1	416.00	0	0.00	418.00	1	1,994	0.05%
2022/08/15	1	401.00	2.1	396.19	409.00	-1.1	1,951	-0.06%
2022/08/12	1	383.00	0	0.00	379.00	1	1,896	0.05%
2022/08/10	0	0.00	2	379.00	377.00	-2	1,875	-0.11%
2022/08/09	1	380.00	1	377.50	376.00	0	1,867	0.00%
2022/08/08	1	379.50	1	376.50	379.50	0	1,864	0.00%
2022/08/03	1	370.50	1	372.50	367.00	0	1,806	0.00%
2022/08/01	0.1	378.50	0	0.00	376.50	0.1	1,740	0.01%
2022/07/29	0	0.00	1	387.00	389.50	-1	1,714	-0.06%
2022/07/28	1	370.00	0	0.00	371.50	1	1,683	0.06%
2022/07/20	0	0.00	1	353.50	353.50	-1	1,582	-0.06%
2022/07/19	0	0.00	18	353.69	351.00	-18	1,560	-1.15%
2022/07/15	10	325.25	51	327.98	327.00	-41	1,488	-2.75%
2022/07/14	1	301.50	1	300.00	311.50	0	1,450	0.00%
2022/07/13	3	293.83	0	0.00	293.50	3	1,404	0.21%
2022/07/12	0	0.00	135	275.00	275.00	-135	1,373	-9.83%	大賣/鉅額交易
2022/07/08	200	306.29	0	0.00	316.00	200	1,321	15.14%	大買/鉅額交易
2022/07/07	1	282.50	1	270.00	287.50	0	1,280	0.00%
2022/07/06	0	0.00	159	283.83	283.00	-159	1,178	-13.49%	大賣/鉅額交易
2022/07/05	0	0.00	1	307.50	314.00	-1	1,146	-0.09%
2022/07/04	0	0.00	70	311.81	314.00	-70	1,121	-6.24%
2022/07/01	8	322.56	59	323.84	315.00	-51	1,096	-4.65%
2022/06/29	6	362.08	0	0.00	371.50	6	1,035	0.58%
2022/06/28	1	369.50	5	365.60	369.50	-4	1,030	-0.39%
2022/06/21	1	372.00	0	0.00	376.50	1	1,026	0.10%
2022/06/16	0	0.00	1	374.50	370.00	-1	991	-0.10%
2022/06/10	1	389.50	1	392.00	392.50	0	991	0.00%
2022/06/08	2	401.50	2	397.50	401.50	0	979	0.00%
2022/06/07	2	384.25	0	0.00	383.00	2	953	0.21%
2022/04/26	0	0.00	227	343.94	339.00	-227	868	-26.14%	大賣/鉅額交易
2022/04/11	6	394.00	6	403.00	391.00	0	939	0.00%
2022/04/08	27	397.43	37	416.95	395.00	-10	946	-1.06%
2022/04/06	1	415.00	0	0.00	420.50	1	940	0.11%
2022/03/25	0	0.00	3	408.00	408.00	-3	934	-0.32%
2022/03/18	0	0.00	2	382.00	385.00	-2	951	-0.21%
2022/03/17	2	379.00	0	0.00	377.00	2	953	0.21%
2022/03/11	1	370.00	0	0.00	371.00	1	957	0.10%
2022/03/10	2	350.00	2	359.00	357.00	0	953	0.00%
2022/03/08	0	0.00	98	323.64	316.50	-98	951	-10.30%
2022/03/04	4	359.50	181	360.63	359.50	-177	946	-18.70%	大賣/鉅額交易
2022/03/03	1	376.00	0	0.00	376.00	1	964	0.10%
2022/03/01	0	0.00	2	379.50	380.00	-2	1,023	-0.20%
2022/02/25	5	383.20	0	0.00	382.00	5	1,128	0.44%
2022/02/22	2	392.25	2	389.00	389.00	0	1,196	0.00%
2022/02/16	0	0.00	1	406.00	403.00	-1	1,296	-0.08%
2022/02/09	1	410.00	0	0.00	405.00	1	1,421	0.07%
2022/01/26	17	390.00	17	391.85	390.00	0	1,563	0.00%
2022/01/25	5	388.00	15	391.50	388.00	-10	1,666	-0.60%
2022/01/24	17	373.03	18	381.11	382.50	-1	1,702	-0.06%
2022/01/21	5	388.00	11	388.36	384.00	-6	1,710	-0.35%
2022/01/19	4	387.13	4	389.25	389.00	0	1,741	0.00%
2022/01/18	2	387.00	1	391.00	387.00	1	1,789	0.06%
2022/01/17	5	396.80	4	397.00	395.50	1	1,809	0.06%
2022/01/05	11	419.82	79	423.65	423.50	-68	2,259	-3.01%
2021/12/30	0	0.00	0	402.70	408.00	0	2,368	0.00%
2021/12/27	13	403.62	0	0.00	401.00	13	2,487	0.52%
2021/12/24	1	408.00	13	403.12	402.50	-12	2,576	-0.47%
2021/12/23	0	0.00	3	410.50	413.00	-3	2,703	-0.11%
2021/12/20	1	404.00	91	401.94	403.50	-90	2,838	-3.17%
2021/12/17	0	416.50	1	419.00	419.50	-1	2,838	-0.03%
2021/12/15	1	408.50	0	0.00	411.50	1	2,856	0.04%
2021/12/10	0	0.00	1	422.00	422.00	-1	2,840	-0.04%
2021/12/09	0	0.00	6	436.33	429.00	-6	2,850	-0.21%
2021/12/08	1	432.00	68	431.98	428.00	-67	2,840	-2.36%
2021/12/06	1	432.00	9	446.61	430.00	-8	2,804	-0.29%
2021/12/03	1	455.50	0.1	453.50	445.00	0.9	2,793	0.03%
2021/11/23	3	396.00	0	0.00	400.00	3	2,570	0.12%
2021/11/19	43	391.98	58	413.05	392.00	-15	2,554	-0.59%
2021/11/18	3	400.83	0	0.00	396.00	3	2,535	0.12%
2021/11/16	3	407.33	3	395.00	399.50	0	2,531	0.00%
2021/11/15	1	395.00	4	408.13	410.00	-3	2,508	-0.12%
2021/11/12	0.1	386.50	0	0.00	388.00	0.1	2,477	0.00%
2021/11/11	0	0.00	2	383.25	383.50	-2	2,464	-0.08%
2021/11/09	0	0.00	168	389.04	388.50	-168	2,481	-6.77%	大賣/鉅額交易
2021/11/08	1.2	374.83	0	0.00	379.50	1.2	2,452	0.05%
2021/11/04	0	0.00	45	399.50	386.00	-45	2,365	-1.90%
2021/11/03	0	0.00	1	396.00	392.50	-1	2,338	-0.04%
2021/11/02	4	409.38	44.1	409.90	406.50	-40.1	2,257	-1.78%
2021/11/01	0	0.00	32.3	387.92	388.00	-32.3	2,155	-1.50%
2021/10/29	0.1	369.00	0	0.00	369.00	0.1	2,155	0.00%
2021/10/28	1	375.00	0	0.00	373.50	1	2,160	0.05%
2021/10/27	1	380.00	0	0.00	379.50	1	2,159	0.05%
2021/10/26	1	394.50	133	380.36	376.50	-132	2,197	-6.01%	大賣/鉅額交易
2021/10/25	2	381.75	70	391.21	391.50	-68	2,162	-3.14%
2021/10/22	1	389.00	1	391.50	386.50	0	2,153	0.00%
2021/10/21	18	381.89	16	384.47	387.50	2	2,101	0.10%
2021/10/20	1	381.00	0	0.00	377.00	1	1,966	0.05%
2021/10/19	3.1	353.25	175	360.72	362.00	-172	1,874	-9.17%	大賣/鉅額交易
2021/10/18	3	342.00	3	344.00	342.00	0	1,800	0.00%
2021/10/15	143.1	347.39	71	340.50	341.00	72.1	1,809	3.98%	大買/
2021/10/14	0.2	334.50	0.6	327.00	334.50	-0.4	1,798	-0.02%
2021/10/13	0	0.00	1	335.50	338.00	-1	1,799	-0.06%
2021/10/12	1	340.00	0	0.00	340.00	1	1,777	0.06%
2021/10/08	13.1	333.76	18	344.31	356.00	-5	1,743	-0.28%
2021/10/07	3	330.00	0	0.00	330.00	3	1,659	0.18%
2021/10/06	2	323.50	1	321.00	322.00	1	1,671	0.06%
2021/10/05	5.1	326.57	1	330.50	338.00	4.1	1,674	0.24%
2021/10/04	28.1	328.11	127.3	332.43	328.00	-99.2	1,651	-6.01%	大賣/
2021/10/01	0	0.00	4	345.00	322.50	-4	1,611	-0.25%
2021/09/30	8.2	338.77	4	340.88	350.50	4.2	1,547	0.27%
2021/09/29	6	332.08	5	326.40	322.00	1	1,432	0.07%
2021/09/28	3.1	327.50	1	327.50	329.00	2.1	1,383	0.15%
2021/09/24	0.1	318.00	0	0.00	318.50	0.1	1,342	0.00%
2021/09/23	0.1	317.75	0	0.00	318.00	0.1	1,337	0.01%
2021/09/22	0.1	300.00	2	307.00	299.00	-2	1,315	-0.15%
2021/09/17	15	300.80	14	301.00	301.00	1	1,319	0.08%
2021/09/16	9	302.06	8	299.00	299.00	1	1,328	0.08%
2021/09/15	0	0.00	100	299.32	299.50	-100	1,344	-7.44%
2021/09/14	100	309.21	0	0.00	307.00	100	1,375	7.27%
2021/09/10	0.2	302.75	0	0.00	306.00	0.2	1,385	0.01%
2021/09/07	1	296.00	0	0.00	296.00	1	1,454	0.07%
2021/09/03	0	0.00	1	309.00	307.00	-1	1,536	-0.07%
2021/09/01	0	0.00	1	307.00	309.00	-1	1,560	-0.06%
2021/08/26	1	304.50	0	0.00	303.50	1	1,696	0.06%
2021/08/24	1	309.50	0	0.00	310.00	1	1,704	0.06%
2021/08/23	1	307.50	0	0.00	318.00	1	1,701	0.06%
2021/08/20	0	0.00	2	293.50	301.50	-2	1,700	-0.12%
2021/08/19	1	296.50	0	0.00	293.50	1	1,712	0.06%
2021/08/18	0	0.00	40	296.96	296.50	-40	1,720	-2.32%
2021/08/16	1	298.00	30	298.00	298.00	-29	1,767	-1.64%
2021/08/12	23	299.50	4	306.00	301.50	19	1,742	1.09%
2021/08/11	26	301.62	0	0.00	300.00	26	1,769	1.47%
2021/08/10	25	308.30	0	0.00	308.50	25	1,817	1.38%
2021/08/09	5	305.00	0.2	306.00	305.50	4.9	1,873	0.26%
2021/08/05	15	315.50	1	315.00	314.50	14	1,996	0.70%
2021/08/04	50	315.70	0	0.00	316.00	50	2,053	2.43%
2021/07/30	53.2	327.41	3	338.50	327.50	50.2	2,059	2.43%
2021/07/29	10	318.50	0	0.00	318.50	10	2,025	0.49%
2021/07/23	0	0.00	1	317.00	311.50	-1	2,129	-0.05%
2021/07/21	95	326.39	0	0.00	326.00	95	2,160	4.40%
2021/07/20	5	314.00	0	0.00	309.00	5	2,142	0.23%
2021/07/19	1	323.50	1	322.50	334.00	0	2,112	0.00%
2021/07/15	0	0.00	1	334.50	337.00	-1	2,097	-0.05%
2021/07/13	2	332.25	1	327.50	327.50	1	2,087	0.05%
2021/07/12	5	323.80	6	325.17	329.50	-1	2,069	-0.05%
2021/07/09	1	326.00	3	316.67	313.50	-2	2,027	-0.10%
2021/07/08	4	325.00	2	321.50	320.50	2	2,017	0.10%
2021/07/07	21	323.86	21	327.60	322.50	0	2,014	0.00%
2021/07/06	1	317.00	1	320.00	325.00	0	1,998	0.00%
2021/07/05	1	317.50	3	317.00	319.00	-2	2,019	-0.10%
2021/07/01	0	0.00	4	300.00	300.00	-4	2,038	-0.20%
2021/06/30	0	0.00	1	304.50	302.00	-1	2,071	-0.05%
2021/06/29	4	307.00	0	0.00	306.50	4	2,086	0.19%
2021/06/28	0	0.00	0.3	300.00	299.00	-0.3	2,096	-0.01%
2021/06/24	34	305.19	0	0.00	301.00	34	2,176	1.56%
2021/06/23	180	307.77	3	303.00	308.00	177	2,204	8.03%	大買/鉅額交易
2021/06/18	7	308.14	7	298.14	296.00	0	2,197	0.00%
2021/06/16	6	294.33	5	295.80	293.50	1	2,162	0.05%
2021/06/15	1	290.50	164	279.48	290.00	-163	2,140	-7.61%	大賣/鉅額交易
2021/06/11	1	303.50	2	293.25	293.50	-1	2,096	-0.05%
2021/06/09	8	310.63	3	311.50	301.50	5	2,087	0.24%
2021/06/07	8	295.50	19	302.32	310.00	-11	2,017	-0.55%
2021/06/04	0	0.00	125	284.89	285.50	-125	1,924	-6.50%	大賣/鉅額交易
2021/06/03	1	279.00	0	0.00	282.00	1	1,941	0.05%
2021/06/01	0	0.00	25	282.50	281.50	-25	1,955	-1.28%
2021/05/31	1	286.00	1	287.50	285.50	0	1,955	0.00%
2021/05/28	0	0.00	1	280.00	284.00	-1	1,959	-0.05%
2021/05/27	0	0.00	1	279.00	273.50	-1	1,951	-0.05%
2021/05/25	1	287.00	6	285.00	285.00	-5	1,937	-0.26%
2021/05/24	1	273.50	0	0.00	272.50	1	1,902	0.05%
2021/05/21	1	265.50	0	0.00	264.00	1	1,916	0.05%
2021/05/19	3	266.50	0	0.00	266.00	3	2,016	0.15%
2021/05/17	2	258.25	4	250.88	252.00	-2	1,974	-0.10%
2021/05/14	1	245.50	10.4	260.23	262.00	-9.4	1,924	-0.49%
2021/05/13	2	242.25	0	0.00	238.50	2	1,860	0.11%
2021/05/12	4.1	214.30	2	229.00	225.00	2.1	1,814	0.11%
2021/05/11	1.1	228.76	0	0.00	219.00	1.1	1,765	0.06%
2021/05/10	0	0.00	2	239.00	239.00	-2	1,745	-0.11%
2021/05/07	2	225.00	0	0.00	238.50	2	1,734	0.12%
2021/05/04	2	220.75	0	0.00	220.50	2	1,651	0.12%
2021/05/03	3.1	249.84	0	0.00	245.00	3.1	1,625	0.19%
2021/04/29	1	264.50	0	0.00	256.50	1	1,637	0.06%
2021/04/28	0	0.00	1	263.00	261.50	-1	1,638	-0.06%
2021/04/27	3	269.50	0	0.00	268.00	3	1,656	0.18%
2021/04/23	3	271.67	1	277.00	277.00	2	1,742	0.11%
2021/04/22	0	0.00	2	278.50	271.50	-2	1,780	-0.11%
2021/04/16	2	286.00	0	0.00	283.00	2	2,055	0.10%
2021/04/15	4	285.25	0	0.00	284.50	4	2,142	0.19%
2021/04/09	0	0.00	1	310.00	310.50	-1	2,212	-0.05%
2021/04/08	3	312.83	2	306.00	303.00	1	2,182	0.05%
2021/04/07	1	316.50	0.3	310.34	314.00	0.7	2,160	0.03%
2021/04/06	0	0.00	1	299.50	300.00	-1	2,126	-0.05%
2021/04/01	1	290.50	0	0.00	291.00	1	2,106	0.05%
2021/03/31	1	291.50	0	0.00	287.00	1	2,078	0.05%
2021/03/30	1.1	282.55	2	293.00	295.50	-0.9	2,065	-0.04%
2021/03/29	2	268.75	2.1	270.03	276.00	-0.1	2,027	0.00%
2021/03/26	7.1	272.35	5.2	272.64	272.00	1.9	2,006	0.09%
2021/03/25	1	275.00	0	0.00	274.00	1	1,969	0.05%
2021/03/24	0.1	290.00	0	0.00	283.50	0.1	1,936	0.01%
2021/03/23	0	0.00	1	297.50	292.00	-1	1,919	-0.05%
2021/03/22	2	291.00	2	292.00	292.50	0	1,919	0.00%
2021/03/19	2	294.25	0	0.00	293.50	2	1,922	0.10%
2021/03/17	0	0.00	1	302.50	297.00	-1	1,937	-0.05%
2021/03/16	2	296.25	1	294.50	298.00	1	1,941	0.05%
2021/03/10	2	296.25	2	296.25	299.00	0	2,000	0.00%
2021/03/09	0.1	296.00	0	0.00	287.50	0.1	1,992	0.00%
2021/03/04	0.1	312.00	0	0.00	304.00	0.1	1,936	0.01%
2021/03/03	1	307.00	0	0.00	319.00	1	1,930	0.05%
2021/02/26	1	319.57	1	322.50	321.00	0	1,940	0.00%
2021/02/23	2	330.07	2	333.00	332.50	0	1,981	0.00%
2021/02/22	1.2	340.17	1	343.00	344.50	0.2	2,049	0.01%
2021/02/18	0	0.00	1	321.50	320.50	-1	1,994	-0.05%
2021/02/17	1	298.50	2.2	304.50	310.50	-1.2	1,990	-0.06%
2021/02/05	1	294.50	0.3	295.00	293.00	0.7	2,005	0.03%
2021/02/04	12	292.83	4	298.13	300.50	8	2,071	0.39%
2021/02/03	30	295.92	0	0.00	295.00	30	2,128	1.41%
2021/02/02	83	294.08	0	0.00	294.50	83	2,209	3.76%
2021/02/01	38	290.30	0	0.00	290.00	38	2,275	1.67%
2021/01/29	37	295.84	0.1	299.00	293.50	36.9	2,359	1.56%
2021/01/27	54	311.77	0	0.00	309.00	54	2,387	2.26%
2021/01/26	54	311.99	0	0.00	311.00	54	2,382	2.27%
2021/01/25	1	319.00	1	319.50	319.50	0	2,382	0.00%
2021/01/22	2	320.00	5	318.90	319.50	-3	2,365	-0.13%
2021/01/21	3	315.50	0	0.00	315.50	3	2,350	0.13%
2021/01/19	50	323.20	0	0.00	321.00	50	2,278	2.19%
2021/01/18	48	312.17	0	0.00	315.00	48	2,225	2.16%
2021/01/15	100	312.58	0	0.00	313.00	100	2,179	4.59%
2021/01/14	2	316.50	1	322.50	312.50	1	2,148	0.05%
2021/01/13	3.1	313.71	2	307.75	316.00	1.1	2,133	0.05%
2021/01/12	4	294.63	5	296.40	291.50	-1	1,998	-0.05%
2021/01/11	1.2	280.57	3	287.17	289.00	-1.9	1,921	-0.10%
2021/01/08	71	272.00	84.2	276.92	286.50	-13.2	1,887	-0.70%
2021/01/07	0.2	266.56	0	0.00	264.00	0.2	1,800	0.01%
2021/01/06	1	264.00	0	0.00	264.00	1	1,822	0.05%
2021/01/05	0	0.00	0.3	261.50	261.50	-0.3	1,828	-0.01%
2020/12/30	1	249.50	2	252.50	252.50	-1	1,929	-0.05%
2020/12/29	0.2	247.25	0	0.00	247.50	0.2	1,920	0.01%
2020/12/28	1	251.00	0	0.00	250.00	1	1,919	0.05%
2020/12/25	1	257.00	4	258.50	259.00	-3	1,930	-0.16%
2020/12/24	4	255.00	0	0.00	254.00	4	1,937	0.21%
2020/12/23	1	245.50	1	247.00	249.00	0	1,934	0.00%
2020/12/16	5	266.00	4	268.00	267.50	1	2,051	0.05%
2020/12/15	0	0.00	1	263.00	260.50	-1	2,060	-0.05%
2020/12/11	1	268.00	0	0.00	268.00	1	2,086	0.05%
2020/12/09	1	290.00	0	0.00	287.50	1	2,080	0.05%
2020/12/08	0	0.00	2	286.75	286.50	-2	2,058	-0.10%
2020/12/07	1	275.50	1	277.00	278.50	0	2,043	0.00%
2020/12/04	2	281.00	1	283.50	278.50	1	2,055	0.05%
2020/11/25	0	0.00	5	279.00	272.50	-5	2,157	-0.23%
2020/11/24	0	0.00	7	279.71	275.50	-7	2,152	-0.33%
2020/11/23	14	275.79	2.2	275.00	275.00	11.8	2,158	0.55%
2020/11/20	1	282.50	0	0.00	280.50	1	2,149	0.05%
2020/11/19	5.1	279.75	7	281.71	282.00	-2	2,189	-0.09%
2020/11/18	1	272.00	1	270.00	270.50	0	2,126	0.00%
2020/11/17	2.1	273.88	0	0.00	273.00	2.1	2,130	0.10%
2020/11/16	0	0.00	2	270.25	270.00	-2	2,154	-0.09%
2020/11/13	2	261.00	0	0.00	268.00	2	2,157	0.09%
2020/11/12	6	270.00	10	269.50	265.50	-4	2,172	-0.18%
2020/11/11	0.2	259.75	0	0.00	256.00	0.2	2,127	0.01%
2020/11/10	5.2	274.48	4	265.63	263.00	1.2	2,134	0.06%
2020/11/09	0.1	278.00	3	270.83	280.00	-3	2,074	-0.14%
2020/11/06	6.1	289.07	0	0.00	277.50	6.1	2,034	0.30%
2020/11/05	7	296.36	0	0.00	293.00	7	1,985	0.35%
2020/11/04	1	296.50	0	0.00	301.50	1	2,020	0.05%
2020/11/03	3	298.17	0	0.00	295.00	3	2,103	0.14%
2020/11/02	1	291.50	1	293.00	292.50	0	2,120	0.00%
2020/10/30	1	301.50	0	0.00	298.00	1	2,129	0.05%
2020/10/23	2	316.75	1	319.50	319.50	1	2,338	0.04%
2020/10/22	1	320.00	0	0.00	314.50	1	2,421	0.04%
2020/10/21	2	319.50	0	0.00	319.00	2	2,471	0.08%
2020/10/14	2	342.50	2	334.50	330.50	0	2,596	0.00%
2020/10/13	1	334.00	1	336.50	335.00	0	2,586	0.00%
2020/10/08	3	327.17	6	322.33	327.00	-3	2,599	-0.12%
2020/10/07	2	306.50	2	309.75	310.50	0	2,537	0.00%
2020/10/05	2	308.00	2	301.00	302.00	0	2,631	0.00%
2020/09/30	3	304.00	3	299.50	304.00	0	2,760	0.00%
2020/09/24	3	313.00	2	316.00	301.00	1	3,052	0.03%
2020/09/23	3	314.50	3	316.00	314.00	0	3,049	0.00%
2020/09/22	3	309.17	2	307.00	306.00	1	3,056	0.03%
2020/09/21	3	312.17	4	309.50	309.00	-1	3,038	-0.03%
2020/09/17	0	0.00	1	297.00	297.50	-1	3,060	-0.03%
2020/09/16	2	298.00	4	298.63	298.50	-2	3,157	-0.06%
2020/09/14	5	291.00	5	289.50	290.00	0	3,145	0.00%
2020/09/11	0	0.00	2	288.25	285.50	-2	3,159	-0.06%
2020/09/10	1	290.00	2	293.50	285.50	-1	3,204	-0.03%
2020/09/09	5	288.40	3	291.67	291.00	2	3,243	0.06%
2020/09/08	3	297.83	2	294.25	296.00	1	3,343	0.03%
2020/09/07	1	308.00	1	300.50	300.00	0	3,348	0.00%
2020/09/03	2	316.25	1	306.00	306.00	1	3,527	0.03%
2020/09/02	1	314.50	2	316.75	310.00	-1	3,593	-0.03%
2020/09/01	3	304.67	2	307.25	311.00	1	3,586	0.03%
2020/08/31	1	310.50	0	0.00	306.00	1	3,602	0.03%
2020/08/28	1	314.00	1	311.00	308.00	0	3,642	0.00%
2020/08/26	3	318.17	0	0.00	315.50	3	3,787	0.08%
2020/08/25	1	326.00	2	323.50	321.50	-1	3,817	-0.03%
2020/08/21	1	300.50	2	303.50	300.00	-1	3,930	-0.03%
2020/08/20	3	316.83	4	316.75	298.50	-1	4,132	-0.02%
2020/08/19	2	323.00	3	326.33	325.50	-1	4,186	-0.02%
2020/08/18	3	333.67	2	336.00	322.00	1	4,169	0.02%
2020/08/14	2	324.50	20	315.88	330.00	-18	4,144	-0.43%
2020/08/13	15	305.80	3	307.17	301.00	12	4,102	0.29%
2020/08/12	5	306.20	4.4	306.86	304.00	0.6	4,103	0.01%
2020/08/11	6	325.92	1	317.00	314.00	5	4,093	0.12%
2020/08/10	2	336.00	2	338.50	337.00	0	4,087	0.00%
2020/08/07	1	321.50	2	336.25	335.00	-1	4,046	-0.02%
2020/08/06	0	0.00	1	318.00	318.00	-1	3,952	-0.03%
2020/08/04	0	315.50	0	0.00	315.50	0	3,974	0.00%
2020/07/31	1.1	316.60	0	0.00	318.50	1.1	3,952	0.03%
2020/07/30	5	315.20	4	317.00	316.00	1	3,959	0.03%
2020/07/29	53	306.33	55	311.00	307.00	-2	3,901	-0.05%
2020/07/28	4.1	303.81	4	302.25	300.00	0.1	3,857	0.00%
2020/07/27	3	293.67	4	301.25	297.00	-1	3,829	-0.03%
2020/07/23	3	297.83	3	300.83	298.00	0	3,820	0.00%
2020/07/22	3	301.17	2	299.25	301.00	1	3,805	0.03%
2020/07/21	3	297.17	4	297.00	301.50	-1	3,780	-0.03%
2020/07/20	1.1	281.95	0	0.00	281.00	1.1	3,752	0.03%
2020/07/17	1	289.00	1	286.00	287.50	0	3,769	0.00%
2020/07/16	1	291.00	1	288.50	288.50	0	3,787	0.00%
2020/07/14	1	300.00	1	296.00	295.00	0	3,868	0.00%
2020/07/13	2	304.25	2	307.75	304.00	0	3,957	0.00%
2020/07/09	9	338.22	7	339.64	318.50	2	3,969	0.05%
2020/07/08	2	306.30	5	318.60	328.00	-3	3,894	-0.08%
2020/07/07	2	305.75	1	308.50	300.00	1	3,867	0.03%
2020/07/06	4	304.88	1	303.50	309.00	3	3,865	0.08%
2020/07/03	11	288.36	14	285.25	308.00	-3	3,817	-0.08%
2020/07/02	2	280.50	22	289.48	280.00	-20	3,763	-0.53%
2020/07/01	3	287.67	2	289.25	285.50	1	3,799	0.03%
2020/06/30	0	0.00	2	283.00	283.50	-2	3,825	-0.05%
2020/06/29	20	285.83	0	0.00	282.50	20	3,920	0.51%
2020/06/24	3	289.67	3	289.33	284.00	0	3,989	0.00%
2020/06/23	3	295.33	3	291.67	286.00	0	4,153	0.00%
2020/06/18	0.1	284.00	0	0.00	284.00	0.1	4,232	0.00%
2020/06/17	0.2	278.00	6	276.00	278.50	-5.8	4,254	-0.14%
2020/06/16	6	273.42	1	280.00	272.50	5	4,309	0.12%
2020/06/15	3	286.33	3	287.17	278.50	0	4,335	0.00%
2020/06/12	1	273.50	2	271.75	278.50	-1	4,344	-0.02%
2020/06/11	8	271.88	13.1	273.02	277.00	-5.1	4,373	-0.12%
2020/06/10	6	263.50	6	263.75	270.00	0	4,327	0.00%
2020/06/09	6.1	257.24	4	256.50	255.50	2.1	4,355	0.05%
2020/06/08	1	249.50	1	248.50	249.00	0	4,390	0.00%
2020/06/05	4	248.63	1	248.50	251.50	3	4,441	0.07%
2020/06/04	4	249.75	3	248.00	248.00	1	4,477	0.02%
2020/06/03	2	254.25	2	254.50	256.00	0	4,480	0.00%
2020/06/02	10	262.55	7	256.79	252.00	3	4,494	0.07%
2020/06/01	3	249.83	2	248.00	252.00	1	4,407	0.02%
2020/05/29	11	243.27	10	244.10	249.50	1	4,402	0.02%
2020/05/28	3	241.17	2	244.50	239.00	1	4,366	0.02%
2020/05/27	14	246.21	16	248.22	245.00	-2	4,319	-0.05%
2020/05/26	2	220.50	6	223.42	232.50	-4	4,150	-0.10%
2020/05/25	1	211.00	0	0.00	211.50	1	4,060	0.02%
2020/05/22	1	212.50	1	207.00	205.50	0	4,091	0.00%
2020/05/21	15	207.97	31	209.50	215.00	-16	4,110	-0.39%
2020/05/20	5	199.00	5	200.00	207.00	0	4,106	0.00%
2020/05/19	19	207.37	3	201.33	201.50	16	4,142	0.39%
2020/05/18	1	208.50	0	0.00	205.50	1	4,194	0.02%
2020/05/14	0	0.00	1	214.50	208.00	-1	4,205	-0.02%
2020/05/12	1	224.50	1	222.50	221.00	0	4,339	0.00%
2020/05/11	1	217.00	0	0.00	217.00	1	4,367	0.02%
2020/05/07	5	219.50	0	0.00	218.50	5	4,498	0.11%
2020/05/06	10	217.50	10	220.15	222.00	0	4,518	0.00%
2020/04/30	1	223.50	0	0.00	218.00	1	4,561	0.02%
2020/04/29	0.1	217.00	11	216.68	217.50	-10.9	4,540	-0.24%
2020/04/28	11	214.27	0	0.00	213.00	11	4,559	0.24%
2020/04/27	1	214.00	1	212.50	214.00	0	4,559	0.00%
2020/04/22	1	208.50	1	210.00	210.00	0	4,628	0.00%
2020/04/21	1	211.00	3	211.83	208.50	-2	4,613	-0.04%
2020/04/20	0	0.00	1	212.50	215.00	-1	4,595	-0.02%
2020/04/17	3	212.83	7	215.07	212.50	-4	4,613	-0.09%
2020/04/16	3	207.83	12	204.63	209.50	-9	4,551	-0.20%
2020/04/15	7	198.71	2	198.00	197.50	5	4,513	0.11%
2020/04/10	5	192.10	5	192.20	190.50	0	4,502	0.00%
2020/04/09	1	185.00	0	0.00	185.00	1	4,479	0.02%
2020/04/08	3	192.83	0	0.00	191.00	3	4,518	0.07%
2020/04/07	1	185.50	3	189.83	191.50	-2	4,510	-0.04%
2020/04/06	8	178.88	3	177.50	180.00	5	4,504	0.11%
2020/04/01	3	172.17	1	170.50	173.50	2	4,503	0.04%
2020/03/31	2	173.00	3	171.00	172.00	-1	4,583	-0.02%
2020/03/30	2	170.50	2	171.25	176.50	0	4,537	0.00%
2020/03/27	4	169.25	9	171.17	172.50	-5	4,511	-0.11%
2020/03/26	12	157.21	7	161.29	162.00	5	4,447	0.11%
2020/03/25	1	148.00	0	0.00	151.00	1	4,348	0.02%
2020/03/20	1	134.00	1	135.00	134.50	0	4,330	0.00%
2020/03/19	1	128.00	2	140.00	128.00	-1	4,263	-0.02%
2020/03/18	102	147.02	102	148.11	142.00	0	4,335	0.00%	大買/大賣/
2020/03/16	2	157.00	5	154.30	149.50	-3	4,352	-0.07%
2020/03/12	0	0.00	15	180.00	171.00	-15	4,218	-0.36%
2020/03/11	3	197.33	2	190.50	189.50	1	4,150	0.02%
2020/03/10	0	0.00	1	205.50	205.50	-1	4,114	-0.02%
2020/03/09	1	199.00	0	0.00	198.00	1	4,128	0.02%
2020/03/06	1	209.00	0	0.00	207.50	1	4,114	0.02%
2020/03/05	1	210.50	20	213.00	215.00	-19	4,117	-0.46%
2020/03/04	5	207.00	0	0.00	206.00	5	4,157	0.12%
2020/03/03	2	217.75	0	0.00	210.50	2	4,150	0.05%
2020/03/02	15	212.97	0	0.00	215.00	15	4,264	0.35%
2020/02/26	2	228.25	2	225.25	224.00	0	4,425	0.00%
2020/02/25	2	227.50	2	226.50	226.50	0	4,489	0.00%
2020/02/20	16	236.75	1	240.50	235.00	15	4,551	0.33%
2020/02/18	2	235.50	3	233.50	233.00	-1	4,646	-0.02%
2020/02/17	1	233.50	1	235.50	233.00	0	4,726	0.00%
2020/02/14	3	233.67	3	234.67	237.50	0	4,734	0.00%
2020/02/13	0	0.00	1	233.00	230.50	-1	4,756	-0.02%
2020/02/12	3	232.17	5	229.70	235.00	-2	4,729	-0.04%
2020/02/11	2	227.00	0	0.00	227.00	2	4,777	0.04%
2020/02/10	4	218.50	57	217.39	215.00	-53	4,897	-1.08%
2020/02/07	52	217.29	22	215.32	213.50	30	5,064	0.59%
2020/02/06	5	215.50	3	215.67	220.00	2	5,249	0.04%
2020/02/05	2	214.25	3	204.67	204.50	-1	5,250	-0.02%
2020/02/04	1	208.50	0	0.00	208.50	1	5,265	0.02%
2020/02/03	20	202.30	0	0.00	208.00	20	5,326	0.38%
2020/01/30	2	212.00	2	214.50	203.50	0	5,664	0.00%
2020/01/20	6	218.17	20	224.25	226.00	-14	5,876	-0.24%
2020/01/17	7	222.36	4	223.38	222.50	3	5,912	0.05%
2020/01/16	14	221.43	2	224.25	221.00	12	6,121	0.20%
2020/01/14	2	233.50	2	233.50	232.00	0	6,096	0.00%
2020/01/10	0	0.00	35	226.71	227.00	-35	6,065	-0.58%
2020/01/09	46	232.15	51	234.02	229.00	-5	6,036	-0.08%
2020/01/08	5	227.30	2	229.00	231.00	3	6,028	0.05%
2020/01/07	11	216.77	34	217.19	226.00	-23	6,004	-0.38%
2020/01/06	1	236.00	1	237.00	237.00	0	5,964	0.00%
2020/01/03	2	236.50	3	233.50	233.00	-1	5,948	-0.02%
2020/01/02	4	240.75	4	235.63	235.50	0	5,935	0.00%
2019/12/31	6	227.50	7	231.00	234.50	-1	5,959	-0.02%
2019/12/30	2	227.50	4	230.75	229.00	-2	5,993	-0.03%
2019/12/27	5	226.50	5	225.40	226.00	0	5,962	0.00%
2019/12/26	23	221.74	31	223.92	229.50	-8	5,924	-0.14%
2019/12/25	1	215.00	12	214.54	215.00	-11	5,784	-0.19%
2019/12/24	12	210.79	0	0.00	214.00	12	5,796	0.21%
2019/12/23	10	207.60	9	208.28	212.00	1	5,772	0.02%
2019/12/20	4	201.38	4	203.13	205.00	0	5,687	0.00%
2019/12/19	4	198.63	1	199.50	199.00	3	5,660	0.05%
2019/12/18	2	200.00	1	201.50	200.50	1	5,659	0.02%
2019/12/17	7	202.43	7	205.21	202.00	0	5,691	0.00%
2019/12/16	34	200.87	34	202.00	201.50	0	5,746	0.00%
2019/12/13	26	200.63	0	0.00	198.50	26	5,761	0.45%
2019/12/12	6	202.17	24	203.06	202.00	-18	5,687	-0.32%
2019/12/11	2	194.75	2	193.50	192.00	0	5,535	0.00%
2019/12/10	16	187.81	1	193.00	192.50	15	5,519	0.27%
2019/12/09	1	191.00	1	188.00	188.50	0	5,511	0.00%
2019/12/06	1	185.00	3	188.33	187.00	-2	5,514	-0.04%
2019/12/05	9	186.94	3	187.33	185.00	6	5,492	0.11%
2019/12/04	2	186.50	1	189.50	189.00	1	5,474	0.02%
2019/12/03	12	192.42	10	187.50	187.50	2	5,422	0.04%
2019/12/02	7	191.00	2	193.50	194.00	5	5,430	0.09%
2019/11/29	3	204.00	5	199.60	195.00	-2	5,421	-0.04%
2019/11/28	2	199.00	2	198.25	197.50	0	5,352	0.00%
2019/11/27	23	200.72	19	202.74	199.00	4	5,363	0.07%
2019/11/26	29	197.59	17	192.24	199.50	12	5,202	0.23%
2019/11/25	1	183.50	10	184.25	187.50	-9	4,982	-0.18%
2019/11/22	1	188.50	1	191.00	184.00	0	4,963	0.00%
2019/11/21	3	180.67	3	183.00	185.00	0	4,970	0.00%
2019/11/20	4	180.25	1	177.00	184.00	3	4,987	0.06%
2019/11/19	3	181.17	3	183.33	182.50	0	4,963	0.00%
2019/11/18	0	0.00	1	185.50	185.00	-1	4,919	-0.02%
2019/11/15	4	186.75	5	186.50	194.00	-1	4,863	-0.02%
2019/11/14	2	184.75	15	189.63	179.50	-13	4,760	-0.27%
2019/11/13	12	183.00	2	184.50	184.50	10	4,701	0.21%
2019/11/12	1	182.00	0	0.00	182.00	1	4,724	0.02%
2019/11/11	3	185.00	1	179.50	180.00	2	4,721	0.04%
2019/11/08	5	189.60	14	190.39	190.00	-9	4,673	-0.19%
2019/11/07	7	188.79	10	191.75	195.00	-3	4,621	-0.06%
2019/11/06	5	185.60	3	186.50	188.00	2	4,593	0.04%
2019/11/05	5	175.00	7	177.50	182.50	-2	4,397	-0.05%
2019/11/04	2	167.50	2	166.75	166.00	0	4,207	0.00%
2019/11/01	1	167.50	1	169.00	170.00	0	4,154	0.00%
2019/10/31	1	168.50	3	167.33	170.00	-2	4,146	-0.05%
2019/10/30	8	167.94	5	169.40	166.50	3	4,089	0.07%
2019/10/29	10	168.30	53	165.72	165.00	-43	4,049	-1.06%
2019/10/28	122	156.03	130	160.60	164.00	-8	3,776	-0.21%	大買/大賣/
2019/10/25	20	149.03	7	149.86	149.50	13	3,537	0.37%
2019/10/24	4	150.00	6	150.25	150.00	-2	3,495	-0.06%
2019/10/23	0	0.00	4	139.88	142.00	-4	3,291	-0.12%
2019/10/22	4	137.63	0	0.00	138.00	4	3,280	0.12%
2019/10/21	3	137.33	3	137.50	137.50	0	3,357	0.00%
2019/10/18	4	138.00	0	0.00	138.00	4	3,422	0.12%
2019/10/16	0	0.00	35	144.14	139.00	-35	3,457	-1.01%
2019/10/15	1	144.00	1	146.00	142.00	0	3,437	0.00%
2019/10/08	0	0.00	3	141.33	140.50	-3	3,529	-0.08%
2019/10/07	7	141.71	7	142.00	140.00	0	3,519	0.00%
2019/10/04	2	136.50	8	134.88	137.50	-6	3,464	-0.17%
2019/10/03	2	131.00	9	131.78	131.50	-7	3,400	-0.21%
2019/10/02	0	0.00	1	131.50	128.50	-1	3,371	-0.03%
2019/10/01	5	129.00	1	128.50	128.00	4	3,360	0.12%
2019/09/27	43	128.60	27	125.19	127.50	16	3,391	0.47%
2019/09/26	6	131.83	1	131.00	131.00	5	3,362	0.15%
2019/09/25	23	132.93	0	0.00	132.50	23	3,349	0.69%
2019/09/24	1	137.50	0	0.00	137.00	1	3,381	0.03%
2019/09/23	0	0.00	1	145.00	142.00	-1	3,357	-0.03%
2019/09/20	4	142.75	15	141.83	143.00	-11	3,339	-0.33%
2019/09/19	3	137.67	23	139.11	142.00	-20	3,286	-0.61%
2019/09/18	3	130.50	4	135.00	134.50	-1	3,204	-0.03%
2019/09/17	9	134.00	0	0.00	130.50	9	3,154	0.29%
2019/09/16	1	136.50	1	140.00	139.00	0	3,108	0.00%
2019/09/12	2	138.00	5	137.90	139.00	-3	3,126	-0.10%
2019/09/10	7	134.07	4	133.50	136.00	3	3,150	0.10%
2019/09/09	6	136.00	1	138.50	134.50	5	3,140	0.16%
2019/09/06	6	138.92	2	138.25	138.50	4	3,125	0.13%
2019/09/05	3	141.50	4	139.63	141.50	-1	3,140	-0.03%
2019/09/04	2	139.75	2	141.00	139.50	0	3,141	0.00%
2019/09/03	12	140.04	1	142.00	140.50	11	3,185	0.35%
2019/09/02	2	142.25	1	144.50	144.00	1	3,246	0.03%
2019/08/29	0	0.00	30	146.53	150.00	-30	3,268	-0.92%
2019/08/28	6	144.67	20	145.25	145.00	-14	3,292	-0.43%
2019/08/27	6	147.25	6	147.00	146.50	0	3,364	0.00%
2019/08/26	11	145.95	0	0.00	144.50	11	3,393	0.32%
2019/08/22	1	153.50	12	152.63	150.50	-11	3,459	-0.32%
2019/08/21	1	150.00	0	0.00	149.50	1	3,459	0.03%
2019/08/20	54	153.62	2	154.50	148.50	52	3,458	1.50%
2019/08/19	2	152.00	1	153.50	151.50	1	3,425	0.03%
2019/08/16	23	151.61	2	148.75	153.50	21	3,411	0.62%
2019/08/15	0	0.00	34	145.19	148.00	-34	3,395	-1.00%
2019/08/14	4	143.00	5	144.20	145.00	-1	3,397	-0.03%
2019/08/13	20	142.45	6	144.83	139.00	14	3,361	0.42%
2019/08/12	11	147.77	10	148.20	142.50	1	3,332	0.03%
2019/08/08	8	142.13	10	142.55	145.00	-2	3,288	-0.06%
2019/08/06	1	125.00	1	128.00	128.00	0	3,136	0.00%
2019/08/02	1	124.50	0	0.00	124.00	1	3,171	0.03%
2019/07/31	2	127.50	2	128.50	128.00	0	3,280	0.00%
2019/07/30	0	0.00	5	130.00	129.50	-5	3,261	-0.15%
2019/07/29	3	135.50	2	135.00	135.50	1	3,218	0.03%
2019/07/25	0	0.00	1	136.50	137.50	-1	3,234	-0.03%
2019/07/24	4	138.25	1	142.00	137.00	3	3,258	0.09%
2019/07/23	11	141.82	9	140.44	140.00	2	3,263	0.06%
2019/07/22	1	139.50	3	138.00	141.00	-2	3,207	-0.06%
2019/07/19	5	133.50	3	132.67	132.00	2	3,222	0.06%
2019/07/18	0	0.00	2	132.00	134.00	-2	3,224	-0.06%
2019/07/17	2	130.25	2	129.25	130.50	0	3,225	0.00%
2019/07/16	1	130.00	4	130.00	128.00	-3	3,201	-0.09%
2019/07/15	1	125.50	0	0.00	127.50	1	3,289	0.03%
2019/07/11	0	0.00	6	122.00	121.00	-6	3,332	-0.18%
2019/07/10	1	120.50	1	120.00	121.00	0	3,349	0.00%
2019/07/05	1	118.50	1	116.50	116.50	0	3,488	0.00%
2019/07/04	2	117.50	2	118.50	117.00	0	3,533	0.00%
2019/07/03	1	121.00	0	0.00	119.50	1	3,532	0.03%
2019/07/02	0	0.00	1	126.00	126.00	-1	3,530	-0.03%
2019/07/01	2	126.00	1	124.00	125.00	1	3,573	0.03%
2019/06/27	0	0.00	2	119.00	120.00	-2	3,690	-0.05%
2019/06/21	2	121.50	2	120.50	120.00	0	3,835	0.00%
2019/06/20	12	121.75	1	120.50	122.50	11	3,877	0.28%
2019/06/19	5	120.50	22	120.86	120.00	-17	3,980	-0.43%
2019/06/17	6	117.42	1	118.50	118.00	5	4,090	0.12%
2019/06/14	0	0.00	2	116.00	116.00	-2	4,156	-0.05%
2019/06/13	7	117.86	3	118.33	118.00	4	4,371	0.09%
2019/06/12	13	122.04	0	0.00	121.00	13	4,523	0.29%
2019/06/11	14	122.25	11	123.64	123.00	3	4,519	0.07%
2019/06/10	2	116.00	5	119.50	121.00	-3	4,448	-0.07%
2019/06/06	2	111.00	0	0.00	110.00	2	4,368	0.05%
2019/06/05	2	111.50	2	110.50	113.50	0	4,362	0.00%
2019/06/04	3	114.50	1	115.50	116.00	2	4,309	0.05%
2019/06/03	2	114.25	3	115.00	115.50	-1	4,330	-0.02%
2019/05/31	1	108.00	2	110.25	112.50	-1	4,368	-0.02%
2019/05/30	3	112.50	11	111.55	107.50	-8	4,343	-0.18%
2019/05/29	3	107.33	48	107.76	110.00	-45	4,275	-1.05%
2019/05/28	0	0.00	5	105.00	105.00	-5	4,188	-0.12%
2019/05/27	0	0.00	5	104.00	104.00	-5	4,193	-0.12%
2019/05/23	40	101.93	40	102.50	103.00	0	4,331	0.00%
2019/05/22	42	106.54	0	0.00	102.00	42	4,367	0.96%
2019/05/21	4	103.63	4	106.13	106.00	0	4,387	0.00%
2019/05/20	2	97.50	0	0.00	100.50	2	4,367	0.05%
2019/05/17	1	98.40	3	98.20	97.50	-2	4,414	-0.05%
2019/05/15	0	0.00	1	103.00	101.00	-1	4,646	-0.02%
2019/05/14	0	0.00	1	100.00	100.50	-1	4,709	-0.02%
2019/05/13	1	102.50	1	103.50	99.50	0	4,707	0.00%
2019/05/09	1	103.00	0	0.00	102.00	1	4,741	0.02%
2019/05/08	2	109.50	3	106.83	109.00	-1	4,668	-0.02%
2019/05/07	3	115.33	2	114.00	115.00	1	4,614	0.02%
2019/05/06	28	114.91	20	115.50	114.50	8	4,653	0.17%
2019/05/03	5	117.50	13	117.69	118.00	-8	4,651	-0.17%
2019/05/02	22	118.05	22	118.80	118.50	0	4,625	0.00%
2019/04/30	12	116.88	17	115.38	117.00	-5	4,606	-0.11%
2019/04/29	0	0.00	1	110.00	113.50	-1	4,562	-0.02%
2019/04/26	16	113.19	5	112.10	112.50	11	4,519	0.24%
2019/04/25	6	113.25	5	113.00	112.50	1	4,483	0.02%
2019/04/24	6	123.17	0	0.00	119.50	6	4,401	0.14%
2019/04/23	2	123.25	4	124.75	123.00	-2	4,378	-0.05%
2019/04/22	2	127.25	8	128.50	129.50	-6	4,393	-0.14%
2019/04/19	110	130.12	98	130.29	128.00	12	4,393	0.27%	大買/
2019/04/18	3	126.50	6	125.00	125.00	-3	4,265	-0.07%
2019/04/17	25	126.62	34	127.85	125.50	-9	4,297	-0.21%
2019/04/16	8	122.38	0	0.00	124.00	8	4,330	0.18%
2019/04/15	8	125.69	2	127.00	125.00	6	4,309	0.14%
2019/04/10	3	120.50	0	0.00	120.50	3	4,140	0.07%
2019/04/09	1	130.00	0	0.00	123.00	1	4,162	0.02%
2019/04/08	0	0.00	2	130.25	129.00	-2	4,148	-0.05%
2019/04/03	5	129.00	0	0.00	131.00	5	4,163	0.12%
2019/04/02	2	127.25	10	128.05	129.50	-8	4,142	-0.19%
2019/04/01	3	117.83	1	118.00	118.00	2	4,037	0.05%
2019/03/27	1	113.00	0	0.00	113.50	1	4,021	0.02%
2019/03/26	5	114.50	0	0.00	114.50	5	3,996	0.13%
2019/03/22	4	117.75	1	113.50	114.50	3	3,991	0.08%
2019/03/21	1	121.00	1	121.00	121.00	0	3,894	0.00%
2019/03/20	1	120.00	1	121.00	120.50	0	3,948	0.00%
2019/03/18	5	111.80	8	112.69	115.50	-3	3,968	-0.08%
2019/03/15	38	104.41	90	106.72	108.50	-52	3,756	-1.38%
2019/03/14	76	99.02	0	0.00	99.00	76	3,633	2.09%
2019/03/12	0	0.00	27	100.50	99.00	-27	3,625	-0.74%
2019/03/06	24	100.37	6	101.17	100.00	18	3,613	0.50%
2019/03/04	46	96.10	31	97.17	97.40	15	3,512	0.43%
2019/02/26	2	100.00	17	97.01	96.50	-15	3,457	-0.43%
2019/02/25	10	102.24	7	101.87	99.20	3	3,414	0.09%
2019/02/22	15	100.50	0	0.00	102.00	15	3,296	0.45%
2019/02/18	1	102.50	0	0.00	102.00	1	3,075	0.03%
2019/02/15	0	0.00	10	100.50	98.30	-10	3,011	-0.33%
2019/02/14	6	93.40	11	95.93	97.00	-5	2,871	-0.17%
2019/01/29	0	0.00	1	82.80	82.00	-1	2,529	-0.04%
2019/01/25	1	84.50	3	85.17	85.00	-2	2,528	-0.08%
2019/01/22	1	83.40	1	82.50	81.20	0	2,533	0.00%
2019/01/21	0	0.00	8	81.65	81.50	-8	2,528	-0.32%
2019/01/16	1	83.70	0	0.00	83.10	1	2,549	0.04%
2019/01/15	1	83.30	2	81.90	83.50	-1	2,537	-0.04%
2019/01/14	3	84.93	2	84.80	82.20	1	2,507	0.04%
2019/01/11	0	0.00	1	83.90	83.50	-1	2,447	-0.04%
2019/01/10	2	84.75	2	83.90	84.20	0	2,420	0.00%
2019/01/09	0	0.00	3	83.30	83.70	-3	2,394	-0.13%
2019/01/08	3	81.07	4	82.05	81.60	-1	2,310	-0.04%
2019/01/04	1	72.60	9	72.16	75.40	-8	2,194	-0.36%
2019/01/03	0	0.00	6	76.10	75.60	-6	2,221	-0.27%
2019/01/02	0	0.00	10	78.00	77.50	-10	2,227	-0.45%
2018/12/28	3	79.00	5	79.40	78.20	-2	2,228	-0.09%
2018/12/27	0	0.00	1	76.60	76.50	-1	2,186	-0.05%
2018/12/26	6	77.85	2	75.00	75.00	4	2,190	0.18%
2018/12/22	14	80.99	1	80.30	79.20	13	2,214	0.59%
2018/12/21	3	80.50	3	80.10	79.80	0	2,197	0.00%
2018/12/19	1	79.70	0	0.00	78.60	1	2,204	0.05%
2018/12/17	6	80.95	2	80.45	81.20	4	2,316	0.17%
2018/12/14	8	78.08	1	78.30	77.50	7	2,482	0.28%
2018/12/13	2	83.10	0	0.00	78.20	2	2,538	0.08%
2018/12/12	1	81.20	0	0.00	80.80	1	2,620	0.04%
2018/12/11	3	78.73	9	80.09	80.80	-6	2,844	-0.21%
2018/12/10	1	73.40	1	74.50	73.50	0	2,772	0.00%
2018/12/07	1	74.30	2	73.60	74.80	-1	2,877	-0.03%
2018/11/30	0	0.00	1	74.60	74.60	-1	3,671	-0.03%
2018/11/29	3	78.03	0	0.00	75.10	3	3,747	0.08%
2018/11/22	0	0.00	1	66.20	66.20	-1	3,632	-0.03%
2018/11/05	1	66.00	0	0.00	64.20	1	3,477	0.03%
2018/11/02	1	64.30	0	0.00	65.00	1	3,466	0.03%
2018/11/01	2	59.50	2	61.70	63.00	0	3,409	0.00%
2018/10/25	0	0.00	2	56.10	56.40	-2	3,268	-0.06%
2018/10/23	0	0.00	10	63.50	63.00	-10	3,231	-0.31%
2018/10/19	0	0.00	1	61.00	63.10	-1	3,235	-0.03%
2018/10/17	0	0.00	20	64.75	65.10	-20	3,212	-0.62%
2018/10/16	0	0.00	1	62.00	61.60	-1	3,173	-0.03%
2018/10/12	0	0.00	5	61.40	61.90	-5	3,153	-0.16%
2018/10/11	10	59.90	0	0.00	59.90	10	3,129	0.32%
2018/10/09	10	65.78	0	0.00	66.50	10	3,085	0.32%
2018/10/08	15	69.50	0	0.00	68.40	15	3,065	0.49%
2018/10/05	0	0.00	1	70.10	70.00	-1	3,055	-0.03%
2018/10/03	1	77.50	0	0.00	75.50	1	2,975	0.03%
2018/10/02	11	80.08	2	79.50	79.50	9	2,910	0.31%
2018/09/27	0	0.00	1	82.60	81.30	-1	2,765	-0.04%
2018/09/25	2	81.30	0	0.00	81.30	2	2,664	0.08%
2018/09/21	0	0.00	2	79.70	81.30	-2	2,600	-0.08%
2018/09/20	2	87.50	1	78.50	77.10	1	2,455	0.04%
2018/09/19	0	0.00	1	86.00	85.60	-1	2,232	-0.04%
2018/09/18	4	91.00	0	85.60	85.50	4	2,130	0.19%
2018/09/17	0	0.00	6	87.12	90.60	-6	1,923	-0.31%
2018/09/14	1	82.10	0	0.00	82.40	1	1,584	0.06%
2018/09/12	1	78.60	2	77.40	79.50	-1	1,388	-0.07%
2018/09/11	8	83.00	6	86.57	79.10	2	1,305	0.15%
2018/09/07	0	0.00	5	84.60	84.00	-5	997	-0.50%
2018/09/06	3	81.70	15	84.27	84.70	-12	822	-1.46%
2018/09/05	6	75.20	8	76.70	77.00	-2	476	-0.42%
2018/09/04	10	70.00	10	70.00	70.00	0	386	0.00%
2018/07/13	0	0.00	2	69.80	70.30	-2	539	-0.37%
2018/07/12	0	0.00	2	67.60	68.20	-2	530	-0.38%
2018/07/10	0	0.00	3	67.90	67.50	-3	525	-0.57%
2018/07/06	0	0.00	2	63.90	64.00	-2	510	-0.39%
2018/07/05	0	0.00	1	65.90	64.90	-1	507	-0.20%
2018/06/27	1	67.00	0	0.00	66.00	1	500	0.20%
2018/06/26	0	0.00	5	66.50	67.00	-5	496	-1.01%
2018/06/20	1	68.90	5	67.50	68.80	-4	489	-0.82%
2018/06/19	4	70.70	0	0.00	70.40	4	480	0.83%
2018/06/14	5	74.00	0	0.00	73.80	5	461	1.08%
2018/06/12	1	71.10	0	0.00	71.00	1	449	0.22%
2018/06/08	1	72.90	13	73.56	73.00	-12	433	-2.77%
2018/06/07	4	73.13	34	73.47	72.60	-30	426	-7.04%
2018/06/06	3	74.20	0	0.00	73.50	3	417	0.72%
2018/06/05	3	74.70	0	0.00	74.70	3	408	0.73%
2018/06/04	19	75.34	3	76.10	75.40	16	409	3.90%
2018/06/01	36	74.77	2	75.35	74.70	34	371	9.14%
2018/05/31	12	75.00	0	0.00	74.90	12	353	3.39%
2018/05/30	1	70.20	39	70.73	71.40	-38	300	-12.66%
2018/05/29	4	71.20	2	72.40	72.00	2	296	0.68%
2018/05/28	39	69.96	0	0.00	71.80	39	287	13.58%
2018/05/24	1	68.30	0	0.00	68.00	1	254	0.39%
2018/05/21	5	67.94	6	68.88	68.10	-1	254	-0.39%
2018/05/18	3	63.00	0	0.00	63.00	3	226	1.33%
2018/05/17	2	61.90	0	0.00	62.10	2	231	0.87%
2018/03/20	0	0.00	2	68.40	68.10	-2	387	-0.52%
2018/03/16	1	68.00	0	0.00	68.00	1	386	0.26%
2018/02/27	0	0.00	1	65.60	66.00	-1	409	-0.24%
2018/02/23	1	64.40	0	0.00	65.40	1	408	0.24%
2018/02/22	0	0.00	1	63.30	63.70	-1	406	-0.25%
2018/02/12	1	61.80	0	0.00	61.20	1	397	0.25%
2018/02/09	1	63.00	0	0.00	62.50	1	389	0.26%
2018/02/06	0	0.00	1	68.60	64.00	-1	387	-0.26%
2018/01/29	1	71.20	0	0.00	71.00	1	429	0.23%
2018/01/25	0	0.00	6	71.25	72.20	-6	407	-1.47%
2018/01/24	0	0.00	1	69.90	70.10	-1	398	-0.25%
2018/01/10	0	0.00	1	68.50	69.00	-1	690	-0.14%
2018/01/04	1	72.10	11	72.35	72.50	-10	763	-1.31%