牧德 (3563)-凱基-站前券商分點個股進出

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

牧德

(3563)

可現股當沖

股價
392.0
漲跌
▲11.5
漲幅
+3.02%
成交量
1,292張
產業
上市光電類股
329人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

牧德 (3563)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/11/22	0	391.00	0	0.00	392.00	0	436	0.00%
2024/11/21	1	375.50	1	378.00	380.50	0	420	0.00%
2024/11/20	0	0.00	8	370.94	373.50	-8	418	-1.91%
2024/11/18	1	355.00	2.1	352.97	349.00	-1.1	412	-0.27%
2024/11/13	0.1	375.60	0	0.00	370.00	0.1	411	0.03%
2024/11/11	2	385.50	1	390.00	387.00	1	409	0.24%
2024/11/08	0	0.00	1	386.00	385.00	-1	408	-0.25%
2024/11/07	5	387.50	7.1	383.96	388.50	-2.1	405	-0.52%
2024/11/06	1	370.00	8.1	374.81	379.50	-7.1	394	-1.80%
2024/11/05	26	375.19	11	377.00	367.00	15	391	3.83%
2024/11/04	0	0.00	2.1	376.90	375.00	-2.1	400	-0.52%
2024/11/01	0	0.00	0.1	357.50	364.00	-0.1	394	-0.01%
2024/10/30	0.1	364.00	1.1	364.32	359.00	-1.1	399	-0.26%
2024/10/29	1	340.00	0	0.00	346.00	1	391	0.26%
2024/10/28	8	355.56	0	0.00	350.50	8	401	1.99%
2024/10/24	0.1	363.00	0	0.00	357.00	0.1	426	0.01%
2024/10/18	0	0.00	2	371.50	351.00	-2	455	-0.44%
2024/10/17	0	0.00	0	363.50	363.00	0	457	0.00%
2024/10/16	0	0.00	0	366.50	363.00	0	462	0.00%
2024/10/11	1	373.00	1	378.00	370.00	0	480	0.00%
2024/10/08	1	366.50	0	0.00	371.00	1	500	0.20%
2024/10/04	0	0.00	1	370.00	371.00	-1	513	-0.19%
2024/09/30	0	0.00	0.2	348.00	348.00	-0.2	529	-0.04%
2024/09/26	1	363.50	5	364.80	359.00	-4	582	-0.69%
2024/09/25	0	0.00	1	365.00	359.00	-1	585	-0.17%
2024/09/24	1	352.02	0	0.00	356.00	1	590	0.17%
2024/09/23	0	0.00	3	364.83	357.50	-3	594	-0.50%
2024/09/20	0	0.00	1	358.50	358.00	-1	612	-0.16%
2024/09/18	0	0.00	3.1	368.58	364.50	-3.1	617	-0.50%
2024/09/16	1	357.50	0	0.00	357.50	1	614	0.16%
2024/09/13	5	372.00	21	369.12	370.00	-16	614	-2.60%
2024/09/12	11	362.95	1	365.00	365.00	10	612	1.63%
2024/09/11	2	348.00	1	328.50	347.00	1	606	0.16%
2024/09/05	1	332.50	0	0.00	324.50	1	652	0.15%
2024/09/04	3	327.00	0	0.00	327.00	3	674	0.44%
2024/08/30	0	0.00	6	366.92	359.00	-6	677	-0.89%
2024/08/29	2	352.75	1	353.00	352.50	1	678	0.15%
2024/08/28	0	0.00	2	357.50	358.50	-2	687	-0.29%
2024/08/27	1.1	360.95	1	361.00	360.00	0.1	712	0.01%
2024/08/26	1	363.00	2	368.75	360.00	-1	720	-0.14%
2024/08/23	0	0.00	3	347.67	362.00	-3	721	-0.42%
2024/08/20	3	347.50	0	0.00	348.50	3	773	0.39%
2024/08/19	1	348.00	0	0.00	355.00	1	819	0.12%
2024/08/15	0	0.00	5	327.90	328.00	-5	821	-0.61%
2024/08/13	0	0.00	5	322.30	324.50	-5	829	-0.60%
2024/08/09	0	0.00	1	308.50	306.50	-1	851	-0.12%
2024/08/08	0	0.00	1	300.00	297.50	-1	851	-0.12%
2024/08/07	1	295.00	1	305.50	305.00	0	858	0.00%
2024/08/06	5	254.90	4	261.63	278.00	1	870	0.11%
2024/08/05	0	281.25	0	0.00	279.00	0	892	0.00%
2024/08/01	4	329.50	22	328.39	330.50	-18	902	-2.00%
2024/07/31	9	319.06	43	320.57	321.00	-34	910	-3.74%
2024/07/30	1	309.00	75	311.15	327.00	-74	918	-8.05%
2024/07/23	0	0.00	1	349.00	347.00	-1	1,024	-0.10%
2024/07/22	6	341.92	4.3	345.56	341.50	1.8	1,055	0.17%
2024/07/19	1	366.00	0	372.00	366.50	1	1,053	0.09%
2024/07/18	2	369.25	1	370.00	377.50	1	1,078	0.09%
2024/07/17	1.1	383.07	0	0.00	380.50	1.1	1,103	0.10%
2024/07/16	1.1	387.23	0	0.00	385.00	1.1	1,142	0.10%
2024/07/15	2	393.50	0	0.00	390.00	2	1,203	0.17%
2024/07/12	2.1	396.29	1	399.00	399.00	1.1	1,235	0.08%
2024/07/11	2	410.00	8.1	411.98	410.00	-6.1	1,280	-0.48%
2024/07/10	2	389.75	6	397.75	407.00	-4	1,294	-0.31%
2024/07/09	1	380.50	3	395.33	396.00	-2	1,308	-0.15%
2024/07/08	6	386.50	6	385.50	384.00	0	1,338	0.00%
2024/07/05	13	411.58	0	0.00	403.50	13	1,338	0.97%
2024/07/04	2.1	395.89	3	406.33	412.50	-0.9	1,342	-0.07%
2024/07/03	7.3	411.29	3	418.36	400.00	4.3	1,341	0.32%
2024/07/02	9.1	410.83	5.4	419.93	417.50	3.7	1,332	0.28%
2024/07/01	2	400.00	5	401.10	399.00	-3	1,322	-0.23%
2024/06/28	0.2	397.63	0	0.00	394.00	0.2	1,337	0.01%
2024/06/27	1	392.50	1	405.00	391.00	0	1,350	0.00%
2024/06/26	4.1	404.76	3	409.83	403.00	1.1	1,394	0.08%
2024/06/25	0	0.00	1	384.00	387.50	-1	1,407	-0.07%
2024/06/21	9	389.90	0	0.00	390.00	9	1,477	0.61%
2024/06/20	3	397.67	8	400.63	399.00	-5	1,519	-0.33%
2024/06/19	2	389.25	3	392.00	389.00	-1	1,566	-0.06%
2024/06/18	6	398.33	0	0.00	395.00	6	1,581	0.38%
2024/06/17	1.2	405.00	2	410.25	405.50	-0.8	1,597	-0.05%
2024/06/14	2	413.25	2	415.25	413.50	0	1,656	0.00%
2024/06/13	5.1	417.98	28	417.50	418.00	-22.9	1,705	-1.34%
2024/06/12	2	395.00	0.2	397.27	393.00	1.8	1,685	0.10%
2024/06/11	3	395.02	4.2	388.40	397.50	-1.2	1,687	-0.07%
2024/06/07	0	0.00	1	372.00	371.00	-1	1,694	-0.06%
2024/06/06	1	372.41	0	0.00	367.00	1	1,734	0.06%
2024/06/05	2	368.50	1	370.00	364.50	1	1,743	0.06%
2024/06/04	0	0.00	2	374.00	372.00	-2	1,775	-0.11%
2024/06/03	1	367.00	20	368.58	366.00	-19	1,793	-1.06%
2024/05/31	0	0.00	3	371.17	374.50	-3	1,812	-0.17%
2024/05/30	1	378.00	3	375.33	374.00	-2	1,795	-0.11%
2024/05/29	1	386.00	1	383.50	383.50	0	1,803	0.00%
2024/05/28	6.3	387.88	2	393.75	391.00	4.3	1,804	0.24%
2024/05/27	3.1	381.70	1	378.98	378.50	2.1	1,800	0.12%
2024/05/24	8.2	381.00	12.1	365.50	379.50	-4	1,802	-0.22%
2024/05/23	6	371.00	5.6	371.67	366.00	0.4	1,793	0.02%
2024/05/21	1	399.50	7	400.43	399.00	-6	1,787	-0.34%
2024/05/20	5	397.30	4	397.38	396.00	1	1,801	0.06%
2024/05/17	0	0.00	1	404.00	403.50	-1	1,825	-0.05%
2024/05/16	13.1	401.88	30	401.67	398.00	-16.9	1,867	-0.90%
2024/05/15	3	395.33	0	0.00	392.00	3	1,896	0.16%
2024/05/14	1	393.50	1	396.00	396.50	0	1,930	0.00%
2024/05/13	4.2	392.08	12	396.25	392.00	-7.9	1,960	-0.40%
2024/05/10	12.1	398.92	3	392.67	400.00	9.1	1,967	0.46%
2024/05/09	5	401.50	7	403.36	391.00	-2	1,966	-0.10%
2024/05/08	2	429.00	1	432.88	433.50	1	1,946	0.05%
2024/05/07	2	426.73	3	430.67	435.00	-1	1,965	-0.05%
2024/05/06	2	430.50	1	441.00	423.50	1	1,971	0.05%
2024/05/03	11	439.09	1	440.00	433.00	10	1,989	0.50%
2024/05/02	10	441.65	9	446.15	440.50	1	2,018	0.05%
2024/04/30	15.1	461.51	20	465.29	468.00	-4.9	1,994	-0.25%
2024/04/29	5	467.31	8.1	463.75	457.00	-3	1,990	-0.15%
2024/04/26	0	0.00	4.1	442.57	447.00	-4.1	1,922	-0.21%
2024/04/25	14	410.07	2.2	411.33	406.50	11.8	1,884	0.62%
2024/04/24	50	400.66	7	397.50	411.00	43	1,871	2.30%
2024/04/23	13	387.38	10	398.12	383.00	3	1,844	0.16%
2024/04/22	8	406.56	5.3	403.83	391.00	2.8	1,814	0.15%
2024/04/19	14	416.54	25.1	406.56	420.00	-11.1	1,779	-0.62%
2024/04/18	8	440.44	13.1	442.98	443.50	-5	1,713	-0.29%
2024/04/17	2	418.69	2.1	418.86	426.00	-0.1	1,674	-0.01%
2024/04/16	2.1	389.29	7	392.07	403.00	-4.9	1,623	-0.30%
2024/04/15	7	406.35	3.1	406.31	400.50	4	1,596	0.25%
2024/04/12	58.1	413.81	8	417.19	413.00	50.1	1,570	3.19%
2024/04/11	1	381.00	5	390.20	396.00	-4	1,533	-0.26%
2024/04/10	2	379.50	0	0.00	379.00	2	1,514	0.13%
2024/04/09	2	385.50	2	385.00	384.50	0	1,501	0.00%
2024/04/08	2	396.50	9.3	392.42	391.00	-7.3	1,489	-0.49%
2024/04/03	4	389.75	4	395.25	396.00	0	1,478	0.00%
2024/04/02	12	406.75	2	411.00	400.50	10	1,456	0.69%
2024/04/01	3	405.00	6	408.67	409.00	-3	1,442	-0.21%
2024/03/29	16	413.97	24.1	407.80	410.50	-8.1	1,426	-0.57%
2024/03/28	17	398.31	2.1	401.07	386.50	14.9	1,375	1.09%
2024/03/27	92	396.77	28	394.82	394.50	64	1,345	4.76%
2024/03/26	41.3	390.52	55	394.25	380.00	-13.7	1,318	-1.04%
2024/03/25	94	392.80	19.2	390.48	382.50	74.8	1,274	5.87%
2024/03/22	45.1	359.81	28	357.70	374.50	17.1	1,228	1.39%
2024/03/21	3	335.64	2	332.50	340.50	1	1,174	0.09%
2024/03/20	12	342.88	1	341.98	337.00	11	1,152	0.95%
2024/03/19	25	349.70	13.4	349.59	345.00	11.6	1,130	1.02%
2024/03/18	11	336.01	4.1	336.15	342.00	6.9	1,067	0.65%
2024/03/15	0	0.00	1	317.00	311.00	-1	1,014	-0.10%
2024/03/14	1	317.00	0	0.00	308.50	1	1,022	0.10%
2024/03/13	0	0.00	2	322.50	317.00	-2	1,029	-0.19%
2024/03/12	7	325.57	6	326.50	328.00	1	1,006	0.10%
2024/03/11	0	0.00	3	310.00	313.00	-3	979	-0.31%
2024/03/08	8	303.69	13	311.92	299.50	-5	966	-0.52%
2024/03/07	15	320.73	6	315.92	321.00	9	928	0.97%
2024/03/06	7	318.57	23	301.78	316.00	-16	904	-1.77%
2024/03/05	1	302.00	10	303.70	302.50	-9	875	-1.03%
2024/03/04	2	306.25	12	308.83	304.50	-10	866	-1.15%
2024/03/01	2	316.00	2	314.75	312.00	0	849	0.00%
2024/02/29	1	316.00	2	318.50	318.00	-1	838	-0.12%
2024/02/27	1	320.00	2	318.00	316.00	-1	827	-0.12%
2024/02/26	4	325.50	2.1	325.48	322.50	1.9	812	0.23%
2024/02/23	2	321.00	13	312.46	315.00	-11	784	-1.40%
2024/02/22	0	0.00	6	308.50	308.50	-6	751	-0.80%
2024/02/21	0	0.00	20	313.53	307.50	-20	748	-2.67%
2024/02/20	11.1	316.88	20	311.68	316.50	-8.9	738	-1.20%
2024/02/19	10	313.90	9	318.00	310.00	1	711	0.14%
2024/02/16	0.1	301.50	3.4	306.25	318.00	-3.3	664	-0.50%
2024/02/15	2	301.50	1	303.00	302.50	1	623	0.16%
2024/02/05	0	0.00	2	289.50	293.00	-2	573	-0.35%
2024/02/02	2	275.00	0	0.00	280.50	2	538	0.37%
2024/02/01	1	273.50	1	280.50	274.50	0	523	0.00%
2024/01/31	10	275.05	7	277.57	275.50	3	502	0.60%
2024/01/30	4.1	268.06	34.1	274.21	280.50	-30	479	-6.26%
2024/01/29	5	269.90	1.2	273.32	269.50	3.8	453	0.84%
2024/01/26	5	262.40	4.1	260.49	260.50	0.9	425	0.21%
2024/01/25	8	259.00	5	254.80	265.50	3	393	0.76%
2024/01/24	4	246.00	0.1	240.00	244.00	3.9	340	1.15%
2024/01/23	0	0.00	12	236.63	239.00	-12	322	-3.72%
2024/01/22	0	0.00	2	222.00	222.00	-2	292	-0.68%
2024/01/17	0	0.00	2	219.50	222.00	-2	284	-0.70%
2024/01/15	0	0.00	1.2	220.83	222.00	-1.2	271	-0.44%
2024/01/05	5	205.50	0	0.00	206.00	5	261	1.91%
2023/12/27	45	221.67	0	0.00	219.00	45	263	17.10%
2023/12/25	0	0.00	1	212.50	211.50	-1	253	-0.39%
2023/12/21	1	207.00	0	0.00	208.00	1	247	0.40%
2023/12/14	1	219.00	0	0.00	220.00	1	231	0.43%
2023/12/12	0	0.00	1	217.50	222.50	-1	229	-0.44%
2023/12/11	2	225.50	3	221.00	222.00	-1	228	-0.44%
2023/12/08	0	0.00	1	218.00	217.00	-1	208	-0.48%
2023/12/07	11	214.05	3	215.00	211.50	8	192	4.16%
2023/12/06	37	212.85	4	216.50	215.00	33	185	17.80%
2023/11/29	0	0.00	1	197.00	196.50	-1	168	-0.59%
2023/11/20	3	208.33	1	201.00	207.50	2	172	1.16%
2023/11/17	1	198.50	0	0.00	198.50	1	161	0.62%
2023/11/08	1	189.00	0	0.00	189.00	1	154	0.65%
2023/10/06	1	194.50	0	0.00	194.50	1	202	0.49%
2023/10/04	0	0.00	1	205.50	205.50	-1	199	-0.50%
2023/09/21	1	201.00	16	201.81	201.50	-15	263	-5.69%
2023/09/06	5	205.00	0	0.00	202.50	5	378	1.32%
2023/08/30	0	0.00	1	198.00	197.50	-1	473	-0.21%
2023/08/23	0	0.00	0.1	191.50	191.50	-0.1	474	-0.02%
2023/08/22	1	190.50	0	0.00	190.50	1	479	0.21%
2023/08/18	3	193.00	0	0.00	192.00	3	481	0.62%
2023/08/11	0	0.00	5	198.70	200.00	-5	509	-0.98%
2023/07/31	0	0.00	1	226.00	221.50	-1	496	-0.20%
2023/07/28	6	220.00	0	0.00	219.00	6	492	1.22%
2023/07/27	4	219.00	0	0.00	220.00	4	498	0.80%
2023/07/26	4	221.50	0	0.00	215.50	4	501	0.80%
2023/07/25	2	221.00	0	0.00	222.00	2	498	0.40%
2023/07/24	1	217.50	0	0.00	218.00	1	497	0.20%
2023/07/18	1	226.00	0	0.00	224.00	1	502	0.20%
2023/07/14	0	236.00	1.4	235.40	238.00	-1.4	490	-0.29%
2023/07/13	3.1	233.98	0.1	236.50	231.00	3	485	0.61%
2023/07/07	0	0.00	0.1	233.00	236.50	-0.1	475	-0.01%
2023/07/06	4.6	233.49	0	0.00	235.50	4.6	472	0.97%
2023/07/05	0.1	244.50	0	0.00	243.50	0.1	461	0.02%
2023/07/04	1.1	247.97	6.1	246.76	247.00	-4.9	457	-1.08%
2023/07/03	0	234.50	0.1	234.00	234.50	0	440	-0.01%
2023/06/29	2	233.50	0.1	231.00	233.00	2	435	0.45%
2023/06/27	0.2	224.00	1.1	226.05	222.50	-0.9	413	-0.22%
2023/06/21	0	0.00	2	225.75	224.50	-2	408	-0.49%
2023/06/20	0.1	218.00	0	0.00	221.50	0.1	399	0.03%
2023/06/19	1	216.50	0	0.00	220.00	1	395	0.25%
2023/06/16	3	217.50	2	222.75	221.00	1	391	0.26%
2023/06/15	3	221.83	4	226.13	220.50	-1	389	-0.26%
2023/06/14	3	224.00	2	216.00	225.00	1	380	0.26%
2023/06/13	5	213.10	0	0.00	214.00	5	355	1.41%
2023/06/08	2	212.50	1	205.50	206.00	1	321	0.31%
2023/06/07	0	0.00	2	218.00	228.00	-2	281	-0.71%
2023/06/05	0	0.00	2	210.00	210.50	-2	256	-0.78%
2023/05/30	1	206.00	0	0.00	204.00	1	261	0.38%
2023/05/22	0	0.00	2	220.00	215.00	-2	300	-0.67%
2023/05/19	0	0.00	1	209.00	208.00	-1	298	-0.34%
2023/05/05	0	0.00	0	196.00	198.00	0	275	0.00%
2023/05/04	0	0.00	1	192.00	193.00	-1	271	-0.37%
2023/05/03	1	194.50	0	0.00	194.00	1	270	0.37%
2023/04/25	4	192.25	4	186.25	186.50	0	260	0.00%
2023/04/24	0	0.00	1	182.50	182.00	-1	249	-0.40%
2023/04/20	0	190.00	0	0.00	188.50	0	247	0.00%
2023/04/17	0	190.50	1	189.00	190.00	-1	253	-0.39%
2023/04/11	1	192.00	0	0.00	191.50	1	244	0.41%
2023/03/29	0	0.00	1	192.00	190.00	-1	232	-0.43%
2023/03/24	0	0.00	1	196.00	196.50	-1	220	-0.45%
2023/03/23	0	186.50	0	0.00	186.50	0	210	0.00%
2023/03/22	0	184.50	0	0.00	185.00	0	209	0.00%
2023/03/16	0	0.00	1	181.50	178.50	-1	196	-0.51%
2023/03/09	2	178.50	0	0.00	176.50	2	188	1.06%
2023/03/07	1	179.00	0	0.00	182.50	1	177	0.56%
2023/02/22	0	0.00	3	178.50	176.00	-3	154	-1.94%
2023/02/20	2	176.00	0	0.00	176.00	2	136	1.46%
2023/02/17	0	0.00	1	167.50	167.50	-1	110	-0.90%
2023/01/10	0	0.00	1	140.00	141.00	-1	93	-1.07%
2023/01/06	1	138.50	0	0.00	139.50	1	94	1.06%
2022/12/06	0	0.00	0	144.50	140.50	0	92	0.00%
2022/11/25	1	141.00	0	0.00	137.00	1	92	1.08%
2022/11/11	0	0.00	1	128.00	127.00	-1	107	-0.93%
2022/10/31	0	0.00	1	118.00	117.00	-1	99	-1.00%
2022/10/25	1	116.00	0	0.00	115.00	1	99	1.00%
2022/10/20	0	117.50	0	0.00	115.50	0	96	0.01%
2022/09/22	0.1	135.00	0	0.00	136.00	0.1	104	0.10%
2022/09/14	0	0.00	1	138.50	139.50	-1	108	-0.92%
2022/09/13	0	142.00	0	0.00	141.00	0	108	0.00%
2022/08/30	0	0.00	1	150.00	151.50	-1	116	-0.86%
2022/08/29	0	0.00	1	150.00	149.00	-1	115	-0.86%
2022/08/25	2	160.25	0	0.00	160.00	2	108	1.85%
2022/08/22	2	161.00	0	162.00	157.50	2	101	1.97%
2022/08/04	0.1	137.50	0	0.00	138.00	0.1	89	0.06%
2022/07/19	0	0.00	1	140.00	144.00	-1	99	-1.01%
2022/07/12	0	0.00	10	132.05	133.00	-10	95	-10.49%
2022/07/08	10	137.50	0	0.00	136.50	10	95	10.48%
2022/07/05	0	130.50	0	0.00	134.50	0	95	0.00%
2022/07/01	0	133.50	0	0.00	131.50	0	93	0.00%
2022/06/20	0	152.00	0	0.00	149.50	0	87	0.00%
2022/06/16	2	170.00	0	0.00	168.50	2	81	2.45%
2022/06/09	1	188.00	0	0.00	188.50	1	84	1.18%
2022/06/01	0	0.00	0	195.00	196.00	0	97	0.00%
2022/05/11	0	177.50	0	0.00	177.00	0	158	0.00%
2022/05/06	0	183.00	0	0.00	181.50	0	193	0.00%
2022/05/05	0	0.00	1	187.00	184.50	-1	195	-0.51%
2022/04/29	1	184.50	0	0.00	184.00	1	209	0.48%
2022/04/27	0	183.00	0	0.00	182.00	0	216	0.00%
2022/04/26	0	189.50	0	0.00	189.50	0	218	0.00%
2022/04/25	1.1	188.11	0	0.00	187.50	1.1	221	0.51%
2022/04/20	0	207.00	0	0.00	196.50	0	244	0.00%
2022/04/19	0	202.50	0	0.00	196.50	0	252	0.00%
2022/04/12	0	201.00	0	0.00	200.00	0	344	0.00%
2022/04/08	0	0.00	1	210.00	210.00	-1	378	-0.26%
2022/04/06	1	214.00	0	0.00	214.00	1	420	0.24%
2022/03/29	0	0.00	1	214.00	214.00	-1	449	-0.22%
2022/03/16	1	210.00	0	0.00	207.50	1	463	0.22%
2022/03/15	0	210.00	0	0.00	208.00	0	462	0.00%
2022/03/08	1	212.00	0	0.00	208.50	1	458	0.22%
2022/03/07	0	0.00	1	214.00	213.50	-1	454	-0.22%
2022/03/04	1	219.50	0	0.00	219.00	1	463	0.22%
2022/03/03	0	0.00	1	221.00	221.50	-1	466	-0.21%
2022/02/25	1	218.02	0	0.00	217.50	1	470	0.21%
2022/02/24	0	0.00	7	222.57	221.50	-7	467	-1.50%
2022/02/17	1	232.00	0	0.00	230.00	1	461	0.22%
2022/02/16	1	232.50	0	0.00	232.50	1	460	0.22%
2022/02/14	1.1	227.18	2	230.50	226.00	-0.9	455	-0.19%
2022/02/10	12	235.67	8	231.31	233.50	4	438	0.91%
2022/02/09	4	243.00	0	0.00	246.00	4	412	0.97%
2022/01/19	0	247.00	1	247.50	247.50	-1	399	-0.24%
2022/01/18	0	0.00	0.3	245.76	244.50	-0.3	395	-0.06%
2022/01/17	1	241.00	0	0.00	244.00	1	391	0.26%
2022/01/10	1	260.50	0	0.00	255.50	1	353	0.28%
2022/01/07	6	260.42	5	274.30	257.00	1	346	0.29%
2022/01/06	1	283.00	2	285.25	285.00	-1	303	-0.33%
2022/01/05	5	281.00	5	281.00	281.00	0	286	0.00%
2022/01/04	6	280.08	7	280.14	281.00	-1	275	-0.36%
2022/01/03	0	0.00	3	276.67	278.00	-3	256	-1.17%
2021/12/30	1	261.50	4.1	272.15	279.00	-3.1	237	-1.30%
2021/12/28	1	254.50	4	256.38	255.00	-3	195	-1.53%
2021/12/27	0	0.00	2	252.75	254.50	-2	189	-1.05%
2021/12/24	2	243.50	1	242.50	241.50	1	178	0.56%
2021/12/23	0	0.00	24	239.31	240.50	-24	176	-13.60%
2021/12/22	22.1	239.12	10	238.40	240.50	12.1	177	6.82%
2021/12/17	1.3	234.81	0	0.00	236.00	1.3	172	0.75%
2021/12/16	6	232.17	2	233.50	232.50	4	171	2.33%
2021/12/03	0	0.00	3	235.00	234.00	-3	177	-1.69%
2021/12/01	2	232.75	0	0.00	233.00	2	190	1.05%
2021/11/29	1	228.50	0	0.00	229.00	1	188	0.53%
2021/11/26	10	230.00	0	0.00	230.00	10	193	5.17%
2021/11/25	0.1	238.50	0	0.00	236.00	0.1	192	0.05%
2021/11/24	1	236.50	0	0.00	237.50	1	193	0.52%
2021/11/23	0	0.00	1	240.00	239.00	-1	195	-0.51%
2021/11/17	1	233.00	1	232.00	232.50	0	212	0.00%
2021/11/12	1	235.00	0	0.00	235.50	1	224	0.44%
2021/11/04	1	240.00	1	244.85	238.00	0	304	-0.01%
2021/11/02	1	237.00	1	243.00	237.00	0	328	0.00%
2021/11/01	0	0.00	2	239.25	240.50	-2	350	-0.57%
2021/10/28	0	0.00	1	235.00	238.00	-1	380	-0.26%
2021/10/22	1	228.00	0	0.00	230.00	1	406	0.25%
2021/10/15	0	0.00	1	221.50	222.00	-1	406	-0.25%
2021/09/03	1	250.50	0	0.00	251.00	1	418	0.24%
2021/08/31	0	0.00	3	259.83	258.00	-3	403	-0.74%
2021/08/26	4	263.50	4	268.00	263.50	0	395	0.00%
2021/08/24	4	276.00	4	270.50	276.00	0	382	0.00%
2021/08/19	0	0.00	25	252.84	253.00	-25	371	-6.73%
2021/08/17	5	259.70	0	0.00	259.00	5	361	1.38%
2021/08/16	5	271.60	0	0.00	268.50	5	354	1.41%
2021/08/12	16	289.00	2.1	290.24	290.50	13.9	325	4.27%
2021/08/10	4.2	280.60	2	280.75	277.00	2.2	294	0.75%
2021/08/06	12	288.71	2	286.25	286.00	10	282	3.54%
2021/08/05	2	283.75	5	288.00	286.00	-3	267	-1.12%
2021/08/04	2	287.50	5	286.50	281.50	-3	256	-1.17%
2021/08/03	0	0.00	6	283.00	278.50	-6	244	-2.46%
2021/08/02	0	0.00	5	276.90	276.50	-5	233	-2.15%
2021/07/28	0	0.00	1.6	248.94	249.00	-1.6	215	-0.74%
2021/07/20	0.1	256.50	0	0.00	253.00	0.1	226	0.04%
2021/07/19	0.1	264.50	0	0.00	262.50	0.1	225	0.04%
2021/07/14	0.1	262.50	0	0.00	266.50	0.1	231	0.04%
2021/07/13	0.1	268.92	0	0.00	262.50	0.1	231	0.04%
2021/07/12	0	266.00	0	0.00	267.00	0	230	0.01%
2021/07/05	1	263.00	0	0.00	263.50	1	244	0.41%
2021/06/21	0.1	255.00	0	0.00	251.50	0.1	283	0.04%
2021/06/01	0	0.00	5	243.00	243.50	-5	297	-1.68%
2021/05/31	5	241.00	0	0.00	240.50	5	298	1.67%
2021/05/28	0.1	235.00	0	0.00	235.00	0.1	300	0.03%
2021/05/25	0	0.00	0	235.00	233.50	0	319	0.00%
2021/05/20	0	225.00	0	0.00	221.00	0	329	0.00%
2021/05/19	0.1	227.00	1	225.00	227.00	-0.9	340	-0.26%
2021/05/17	0.4	216.50	2	210.25	210.50	-1.6	355	-0.45%
2021/05/14	0	230.00	6	225.17	226.50	-6	355	-1.69%
2021/05/12	1	230.00	0	0.00	225.50	1	367	0.27%
2021/05/11	2	247.50	0	0.00	244.00	2	357	0.56%
2021/05/06	0	0.00	3	259.00	258.00	-3	358	-0.84%
2021/05/05	2	263.75	0	0.00	259.00	2	359	0.56%
2021/05/04	2	269.00	0	0.00	269.00	2	358	0.56%
2021/04/29	2	281.50	0	0.00	281.50	2	364	0.55%
2021/04/26	1	276.50	0	0.00	276.00	1	383	0.26%
2021/04/16	1	282.00	0	0.00	284.00	1	397	0.25%
2021/04/14	0	0.00	1	281.50	280.50	-1	403	-0.25%
2021/04/12	1	295.00	0	0.00	293.00	1	399	0.25%
2021/04/09	0	0.00	1	298.00	297.50	-1	400	-0.25%
2021/04/08	8	298.00	1	296.50	297.00	7	395	1.77%
2021/03/29	0	0.00	1	289.50	289.00	-1	371	-0.27%
2021/03/26	0	0.00	1	287.00	288.00	-1	370	-0.27%
2021/03/24	0	0.00	1	284.50	286.00	-1	371	-0.27%
2021/03/23	1	290.50	0	0.00	288.00	1	369	0.27%
2021/03/18	0	0.00	5	280.50	279.50	-5	376	-1.33%
2021/03/11	2	275.25	0	0.00	277.50	2	418	0.48%
2021/03/02	1	289.00	0	0.00	288.00	1	451	0.22%
2021/02/26	0	0.00	1	295.00	289.50	-1	452	-0.22%
2021/02/25	0	0.00	1	290.00	291.50	-1	447	-0.22%
2021/02/24	0	0.00	1	290.00	288.00	-1	451	-0.22%
2021/02/19	1	291.00	0	0.00	290.50	1	469	0.21%
2021/02/18	3	284.00	4	282.75	285.00	-1	472	-0.21%
2021/02/17	2	278.50	2	277.00	277.00	0	465	0.00%
2021/02/04	9	276.00	6	273.83	273.50	3	454	0.66%
2021/01/28	9	264.61	0	0.00	263.50	9	445	2.02%
2021/01/27	1	274.50	0	0.00	269.00	1	446	0.22%
2021/01/26	1	272.50	1	270.00	271.00	0	445	0.00%
2021/01/25	0	0.00	1	266.50	267.00	-1	442	-0.23%
2021/01/22	4	267.38	0	0.00	270.00	4	444	0.90%
2021/01/20	1	278.00	0	0.00	275.50	1	430	0.23%
2021/01/19	0	0.00	2	287.00	284.50	-2	425	-0.47%
2021/01/18	1	280.00	1	276.50	276.50	0	424	0.00%
2021/01/15	1	283.00	0	0.00	283.00	1	419	0.24%
2021/01/14	3	286.17	0	0.00	287.00	3	427	0.70%
2021/01/12	1	285.00	1	286.00	283.50	0	443	0.00%
2021/01/11	1	290.00	1	289.00	289.00	0	437	0.00%
2021/01/08	2	289.25	0	0.00	288.50	2	440	0.45%
2021/01/07	0	0.00	1	292.00	292.50	-1	435	-0.23%
2021/01/05	0	0.00	1	295.00	297.50	-1	444	-0.23%
2020/12/24	1	287.50	1	287.00	285.50	0	430	0.00%
2020/12/23	0	0.00	0	284.50	284.00	0	430	-0.01%
2020/12/22	2	282.50	0	0.00	282.50	2	434	0.46%
2020/12/14	0	0.00	1	298.50	294.50	-1	443	-0.23%
2020/12/11	1	300.50	4	300.00	299.00	-3	455	-0.66%
2020/12/10	3	296.67	2	296.75	298.00	1	473	0.21%
2020/12/09	2	304.50	0	0.00	304.00	2	487	0.41%
2020/12/08	4	294.00	0	0.00	294.00	4	474	0.84%
2020/12/07	2	294.00	0	0.00	293.00	2	475	0.42%
2020/12/04	0	0.00	1	297.50	298.00	-1	466	-0.21%
2020/12/03	3	301.00	0	0.00	300.00	3	462	0.65%
2020/12/02	0	0.00	2	302.50	303.50	-2	462	-0.43%
2020/12/01	0	0.00	1.1	305.61	306.50	-1.1	464	-0.24%
2020/11/30	0.1	303.50	11	304.00	303.50	-10.9	462	-2.35%
2020/11/26	3	295.33	3	296.00	295.50	0	453	0.00%
2020/11/25	2	298.75	3	299.67	298.00	-1	451	-0.22%
2020/11/24	2	301.00	1	300.50	300.50	1	450	0.22%
2020/11/23	0	0.00	5	298.00	298.00	-5	444	-1.12%
2020/11/20	6	303.83	0	0.00	301.00	6	440	1.36%
2020/11/19	1	299.00	0	0.00	297.50	1	430	0.23%
2020/11/18	1	296.50	0	0.00	295.50	1	433	0.23%
2020/11/13	1	284.50	0	0.00	286.00	1	446	0.22%
2020/11/12	1	285.50	0	0.00	285.00	1	449	0.22%
2020/11/10	1	287.50	1	286.50	284.00	0	481	0.00%
2020/11/06	1	283.50	0	0.00	283.00	1	495	0.20%
2020/11/04	1	282.00	1	281.00	282.00	0	500	0.00%
2020/10/30	0	0.00	1	285.00	283.00	-1	540	-0.19%
2020/10/23	1	302.50	1	304.50	302.00	0	603	0.00%
2020/10/22	1	298.00	17	298.97	300.00	-16	618	-2.59%
2020/10/21	22	301.80	5	303.60	302.00	17	628	2.71%
2020/10/14	0	0.00	1	298.50	297.50	-1	649	-0.15%
2020/10/13	0	0.00	1	297.50	298.00	-1	653	-0.15%
2020/09/30	1	283.00	0	0.00	285.00	1	732	0.14%
2020/09/24	1	292.50	0	0.00	288.00	1	809	0.12%
2020/09/22	1	303.00	0	0.00	304.50	1	837	0.12%
2020/09/16	0	0.00	7	310.36	310.50	-7	895	-0.78%
2020/09/15	2	308.75	3.2	309.00	309.00	-1.2	888	-0.13%
2020/09/14	5	302.10	2	301.50	300.50	3	872	0.34%
2020/09/11	0	0.00	0	288.00	286.50	0	856	0.00%
2020/09/10	2	293.00	1	293.50	289.00	1	860	0.12%
2020/09/07	0	0.00	4	284.00	286.50	-4	888	-0.45%
2020/08/31	0	0.00	4	279.50	279.00	-4	928	-0.43%
2020/08/26	1	276.50	0	280.00	276.00	1	995	0.10%
2020/08/25	1	273.50	0	0.00	273.00	1	1,011	0.10%
2020/08/21	2	271.25	0	0.00	272.00	2	1,022	0.20%
2020/08/19	1	295.00	0	0.00	284.50	1	1,014	0.10%
2020/08/17	1	291.50	0	0.00	292.00	1	1,033	0.10%
2020/08/14	3	297.00	0	0.00	295.50	3	1,071	0.28%
2020/08/13	0.2	306.50	4	306.50	305.50	-3.9	1,092	-0.35%
2020/08/12	0	0.00	1	300.50	298.50	-1	1,082	-0.09%
2020/08/11	0	0.00	1	305.00	297.50	-1	1,091	-0.09%
2020/08/07	0	0.00	1	302.50	298.50	-1	1,128	-0.09%
2020/08/06	0	0.00	1	305.00	305.00	-1	1,142	-0.09%
2020/08/04	13	299.62	3	298.83	297.50	10	1,174	0.85%
2020/08/03	4	294.38	7	295.79	298.00	-3	1,198	-0.25%
2020/07/28	0	0.00	2	272.25	269.50	-2	1,220	-0.16%
2020/07/27	5	272.20	3	271.83	266.50	2	1,229	0.16%
2020/07/24	4	278.88	0	0.00	278.00	4	1,222	0.33%
2020/07/23	1	292.50	0	0.00	293.50	1	1,227	0.08%
2020/07/22	0	0.00	2	293.00	291.50	-2	1,238	-0.16%
2020/07/21	0	0.00	1	294.00	291.00	-1	1,240	-0.08%
2020/07/20	2	285.25	2	285.25	289.00	0	1,252	0.00%
2020/07/17	2	288.50	1	288.00	288.00	1	1,273	0.08%
2020/07/16	2	295.75	0	0.00	287.50	2	1,311	0.15%
2020/07/15	0	0.00	2	303.50	296.50	-2	1,317	-0.15%
2020/07/14	1	303.00	0	0.00	302.00	1	1,354	0.07%
2020/07/13	0	0.00	1	307.00	307.50	-1	1,434	-0.07%
2020/07/09	0	0.00	5	321.60	315.00	-5	1,501	-0.33%
2020/07/07	12	310.71	9	312.72	312.50	3	1,505	0.20%
2020/07/06	9	301.17	3	302.67	304.00	6	1,512	0.40%
2020/07/03	3	310.83	2	310.50	310.00	1	1,560	0.06%
2020/07/02	2	310.75	0	313.00	311.00	2	1,583	0.12%
2020/07/01	3	318.83	1	316.50	316.50	2	1,584	0.13%
2020/06/30	2	311.50	2	309.00	311.50	0	1,585	0.00%
2020/06/29	1	310.50	0	0.00	310.00	1	1,617	0.06%
2020/06/24	6.1	321.98	11	323.59	321.00	-4.9	1,627	-0.30%
2020/06/23	3	314.00	3	311.33	317.00	0	1,653	0.00%
2020/06/22	3	309.33	0	0.00	309.00	3	1,673	0.18%
2020/06/19	2	318.50	10	319.25	313.50	-8	1,690	-0.47%
2020/06/17	1	315.50	0	0.00	315.50	1	1,704	0.06%
2020/06/16	1	317.50	1	318.50	316.50	0	1,730	0.00%
2020/06/15	2	316.50	1	313.00	310.50	1	1,757	0.06%
2020/06/12	3	317.17	0	0.00	322.00	3	1,795	0.17%
2020/06/11	2	324.75	0	0.00	324.00	2	1,820	0.11%
2020/06/10	0	0.00	2.1	334.24	334.00	-2.1	1,836	-0.11%
2020/06/09	2.1	334.93	4	338.00	331.50	-2	1,853	-0.11%
2020/06/08	0	0.00	2.1	339.51	340.00	-2.1	1,859	-0.11%
2020/06/05	2	334.00	1	334.00	332.00	1	1,852	0.05%
2020/06/04	6.1	328.42	2	324.00	328.50	4.1	1,843	0.22%
2020/06/03	4	336.38	1	338.00	337.50	3	1,813	0.17%
2020/06/02	3	335.17	0	0.00	335.50	3	1,801	0.17%
2020/06/01	1	336.50	2	338.00	340.50	-1	1,787	-0.06%
2020/05/28	0	0.00	1	326.00	326.50	-1	1,790	-0.06%
2020/05/27	2	336.75	2	337.25	331.50	0	1,790	0.00%
2020/05/26	1	337.50	1	344.50	337.00	0	1,791	0.00%
2020/05/25	1	336.50	0.1	337.00	338.50	0.9	1,787	0.05%
2020/05/22	1	343.00	5.4	336.67	332.50	-4.4	1,789	-0.25%
2020/05/21	2	348.00	3	351.33	349.00	-1	1,779	-0.06%
2020/05/20	3	343.67	4	349.88	347.00	-1	1,739	-0.06%
2020/05/19	2	329.00	2	328.50	329.00	0	1,701	0.00%
2020/05/15	7	332.21	14	327.07	330.50	-7	1,703	-0.41%
2020/05/14	1	333.00	1	344.50	330.00	0	1,698	0.00%
2020/05/13	2	349.25	6	348.17	348.00	-4	1,681	-0.24%
2020/05/12	11	355.32	2	352.50	353.00	9	1,667	0.54%
2020/05/11	3	362.50	0	0.00	362.50	3	1,653	0.18%
2020/05/08	6	347.33	11	346.64	350.00	-5	1,619	-0.31%
2020/05/07	5	331.00	2	334.50	335.50	3	1,586	0.19%
2020/05/06	1	326.61	0	0.00	326.00	1	1,592	0.06%
2020/05/05	1	332.00	0	0.00	329.00	1	1,621	0.06%
2020/04/30	0	0.00	3	336.33	337.50	-3	1,635	-0.18%
2020/04/29	2	328.50	1	330.50	330.50	1	1,618	0.06%
2020/04/28	1	337.00	0	0.00	328.00	1	1,616	0.06%
2020/04/27	9	321.83	1	326.00	326.50	8	1,615	0.50%
2020/04/24	1	324.50	1	327.00	320.00	0	1,606	0.00%
2020/04/23	1	331.50	0	0.00	323.00	1	1,615	0.06%
2020/04/22	5	326.00	2	323.25	328.00	3	1,624	0.18%
2020/04/21	2	338.00	3	339.00	325.00	-1	1,604	-0.06%
2020/04/20	1	333.00	3	333.00	334.50	-2	1,565	-0.13%
2020/04/17	3	330.67	10	329.45	327.00	-7	1,547	-0.45%
2020/04/16	3	321.50	2	327.75	325.00	1	1,510	0.07%
2020/04/15	5	308.20	18	299.50	307.50	-13	1,440	-0.90%
2020/04/14	2	292.25	3	291.50	293.50	-1	1,392	-0.07%
2020/04/13	10	282.10	1	280.00	280.00	9	1,391	0.65%
2020/04/10	1	295.00	2	290.25	291.00	-1	1,390	-0.07%
2020/04/09	5	298.50	8	298.19	294.00	-3	1,458	-0.21%
2020/04/08	5	297.30	2	299.00	298.50	3	1,487	0.20%
2020/04/07	1	281.00	9	276.39	284.50	-8	1,422	-0.56%
2020/04/06	3	251.00	5	255.50	259.00	-2	1,412	-0.14%
2020/04/01	6	254.67	5	256.90	256.00	1	1,428	0.07%
2020/03/31	9	256.33	8	259.88	253.50	1	1,436	0.07%
2020/03/30	4	248.25	9	251.06	251.00	-5	1,418	-0.35%
2020/03/27	14	247.79	22	250.59	261.00	-8	1,400	-0.57%
2020/03/26	0	0.00	17	240.00	237.00	-17	1,343	-1.27%
2020/03/25	14	234.86	11	241.18	231.50	3	1,311	0.23%
2020/03/24	12	232.88	1	230.00	229.00	11	1,290	0.85%
2020/03/23	2	209.50	1	209.00	215.00	1	1,281	0.08%
2020/03/19	4	205.00	0	0.00	201.50	4	1,282	0.31%
2020/03/18	19	231.50	5	238.20	223.50	14	1,252	1.12%
2020/03/17	16	258.06	0	0.00	248.00	16	1,204	1.33%
2020/03/16	1	274.50	0	0.00	274.50	1	1,168	0.09%
2020/03/12	1	324.50	1	321.00	318.50	0	1,119	0.00%
2020/03/11	2	360.00	2	362.00	352.00	0	1,105	0.00%
2020/03/09	1	369.00	0	0.00	366.00	1	1,099	0.09%
2020/03/06	1	375.50	0	0.00	374.50	1	1,091	0.09%
2020/03/05	2	387.50	2	384.75	384.00	0	1,090	0.00%
2020/03/04	2	387.00	4	384.62	380.50	-2	1,086	-0.18%
2020/03/03	1	373.00	2	375.75	376.00	-1	1,065	-0.09%
2020/02/27	6	370.42	3	376.50	364.00	3	1,052	0.28%
2020/02/26	3	380.00	4	378.75	378.50	-1	1,039	-0.10%
2020/02/25	2	387.00	2	371.50	387.00	0	1,032	0.00%
2020/02/24	3	373.83	2	377.02	375.50	1	1,021	0.10%
2020/02/21	2	385.50	1	383.50	383.50	1	1,017	0.10%
2020/02/20	2	391.75	2	392.03	388.00	0	1,018	0.00%
2020/02/18	3	386.50	0	0.00	386.00	3	1,007	0.30%
2020/02/17	3.1	401.26	0	0.00	395.00	3.1	990	0.32%
2020/02/13	6	413.33	3	416.67	409.50	3	968	0.31%
2020/02/12	1	424.00	1	419.00	413.00	0	966	0.00%
2020/02/11	2	418.75	1	417.50	417.00	1	960	0.10%
2020/02/10	2.1	412.89	0	0.00	408.00	2.1	952	0.22%
2020/02/07	4	428.88	7	423.07	414.00	-3	955	-0.31%
2020/02/06	3.1	429.97	3	431.83	428.00	0.1	930	0.01%
2020/02/05	3	435.50	5	430.30	437.00	-2	894	-0.22%
2020/02/03	2	381.50	4	377.50	388.00	-2	874	-0.23%
2020/01/31	3	379.83	3	386.00	386.50	0	869	0.00%
2020/01/30	0	0.00	2	388.75	380.00	-2	864	-0.23%
2020/01/17	1	421.00	2	418.00	416.00	-1	841	-0.12%
2020/01/16	2	412.50	4	414.25	420.00	-2	828	-0.24%
2020/01/15	4	407.25	1	408.00	408.00	3	804	0.37%
2020/01/14	2	408.00	0	0.00	403.50	2	796	0.25%
2020/01/13	1	406.00	2	405.00	408.00	-1	789	-0.13%
2020/01/10	1	402.50	0	0.00	399.50	1	781	0.13%
2020/01/09	2	402.75	1	403.50	404.00	1	772	0.13%
2020/01/08	1	385.00	1	394.00	392.00	0	760	0.00%
2020/01/07	2	382.50	2	396.75	392.00	0	760	0.00%
2020/01/06	3	408.00	5	404.10	401.00	-2	737	-0.27%
2020/01/03	2	400.50	8	399.56	403.00	-6	711	-0.84%
2020/01/02	2	376.00	7	387.71	396.50	-5	637	-0.78%
2019/12/30	1	360.00	1	361.50	359.50	0	615	0.00%
2019/12/26	0	0.00	1.4	335.43	343.00	-1.4	568	-0.25%
2019/12/25	1	327.50	2	331.00	334.00	-1	555	-0.18%
2019/12/24	2	326.75	2	326.50	324.00	0	545	0.00%
2019/12/23	0	0.00	1	321.00	320.00	-1	534	-0.19%
2019/12/19	1	325.00	1	321.00	320.50	0	533	0.00%
2019/12/18	0	0.00	2	319.50	318.50	-2	528	-0.38%
2019/12/17	0	0.00	1	322.00	325.00	-1	523	-0.19%
2019/12/16	2	306.00	5	319.60	326.50	-3	517	-0.58%
2019/12/13	2	302.25	1	300.00	300.00	1	484	0.21%
2019/12/12	2	300.25	3	299.00	298.00	-1	483	-0.21%
2019/12/11	4	296.25	0	0.00	299.00	4	490	0.82%
2019/12/06	1	289.50	0	0.00	295.00	1	486	0.21%
2019/12/05	2	276.75	4	283.00	287.00	-2	478	-0.42%
2019/11/28	1	299.00	1	294.50	293.50	0	498	0.00%
2019/11/27	3	294.50	3	297.00	298.00	0	505	0.00%
2019/11/22	9	285.72	9	284.94	285.50	0	532	0.00%
2019/11/21	6	281.33	5	278.50	282.00	1	545	0.18%
2019/11/20	5	283.00	5	283.60	282.00	0	553	0.00%
2019/11/19	2	289.00	4	288.88	286.50	-2	552	-0.36%
2019/11/13	0	0.00	2	294.25	293.50	-2	567	-0.35%
2019/11/12	1	297.50	1	293.50	292.50	0	572	0.00%
2019/11/08	2	296.00	4	296.75	296.00	-2	577	-0.35%
2019/11/07	3.1	297.45	0	0.00	299.50	3.1	576	0.54%
2019/11/06	3	296.67	6	295.92	296.00	-3	576	-0.52%
2019/11/04	4	308.25	5	307.40	309.00	-1	575	-0.17%
2019/11/01	1	313.00	0	0.00	311.50	1	589	0.17%
2019/10/31	6	301.33	3	302.17	303.50	3	578	0.52%
2019/10/28	0	0.00	2	303.25	304.00	-2	576	-0.35%
2019/10/25	2	307.00	1	307.50	304.50	1	586	0.17%
2019/10/24	1	304.50	0	0.00	303.50	1	600	0.17%
2019/10/16	2	304.75	4	307.75	307.00	-2	685	-0.29%
2019/10/15	2	308.00	0	0.00	309.00	2	677	0.30%
2019/10/07	3	291.00	3	292.83	290.00	0	680	0.00%
2019/10/04	3	296.83	4	301.88	293.00	-1	678	-0.15%
2019/10/02	0	0.00	1	314.00	311.50	-1	645	-0.15%
2019/10/01	2	314.75	2	318.50	314.50	0	660	0.00%
2019/09/27	3	324.00	3	327.83	322.50	0	661	0.00%
2019/09/26	2	330.00	2	332.75	330.00	0	656	0.00%
2019/09/25	3	331.50	2	331.25	332.00	1	658	0.15%
2019/09/23	1	339.00	1	336.50	336.50	0	666	0.00%
2019/09/20	3	335.50	4	331.75	335.00	-1	667	-0.15%
2019/09/18	1	336.00	0	0.00	334.50	1	697	0.14%
2019/09/17	3	340.17	3	339.33	339.00	0	704	0.00%
2019/09/16	1	337.00	2	339.25	340.00	-1	718	-0.14%
2019/09/10	2	330.00	2	329.50	330.00	0	726	0.00%
2019/09/09	0.1	330.50	1	329.50	329.00	-0.9	726	-0.12%
2019/09/06	5	329.90	3	328.00	330.00	2	727	0.28%
2019/09/05	3	329.17	3	331.33	328.50	0	727	0.00%
2019/09/04	1	330.00	0	0.00	330.00	1	730	0.14%
2019/09/02	1.2	335.92	1	339.00	339.00	0.2	729	0.03%
2019/08/29	1	349.00	1	349.50	347.00	0	726	0.00%
2019/08/28	5	357.30	0	0.00	353.50	5	727	0.69%
2019/08/27	2	358.75	1	357.00	356.00	1	727	0.14%
2019/08/26	2	346.00	2	338.75	346.00	0	716	0.00%
2019/08/23	1	339.00	0	0.00	344.00	1	709	0.14%
2019/08/22	0	0.00	1	330.00	330.00	-1	710	-0.14%
2019/08/19	4	329.50	1	329.00	329.50	3	731	0.41%
2019/08/16	2	327.75	1	330.00	327.50	1	731	0.14%
2019/08/13	2	331.50	2	336.50	330.50	0	744	0.00%
2019/08/07	5	344.90	3	343.00	337.00	2	748	0.27%
2019/08/06	6	339.83	5	336.70	341.50	1	753	0.13%
2019/08/05	2	347.00	2	350.50	346.00	0	751	0.00%
2019/08/02	1	360.00	1	364.00	359.00	0	747	0.00%
2019/08/01	4	370.00	5	367.60	370.00	-1	746	-0.13%
2019/07/31	1	372.50	0.1	375.00	373.00	0.9	752	0.12%
2019/07/30	1.1	365.64	0	0.00	366.00	1.1	756	0.14%
2019/07/29	0	376.00	1	376.00	375.00	-1	761	-0.13%
2019/07/26	2	385.00	1	383.50	383.50	1	755	0.13%
2019/07/25	1	390.00	1	397.50	394.50	0	736	0.00%
2019/07/24	0	0.00	1	401.00	397.00	-1	717	-0.14%
2019/07/23	0	0.00	7.2	393.13	396.00	-7.2	710	-1.01%
2019/07/22	0	0.00	3	379.50	379.50	-3	672	-0.45%
2019/07/19	1	374.00	0	0.00	375.00	1	667	0.15%
2019/07/16	3	377.17	0	0.00	373.50	3	675	0.44%
2019/07/15	2	374.00	1	371.50	373.00	1	679	0.15%
2019/07/11	2	360.00	1	359.00	359.00	1	689	0.14%
2019/07/09	0	0.00	2	355.75	351.50	-2	687	-0.29%
2019/07/08	2	352.75	0	0.00	355.00	2	684	0.29%
2019/07/05	1	356.00	0	0.00	354.00	1	683	0.15%
2019/07/04	0	0.00	1	369.00	366.50	-1	666	-0.15%
2019/07/01	1	378.50	1	380.00	378.50	0	670	0.00%
2019/06/28	1	372.00	1	370.50	370.00	0	671	0.00%
2019/06/26	3	379.17	0	0.00	375.00	3	671	0.45%
2019/06/25	2	401.75	0	0.00	401.00	2	653	0.31%
2019/06/24	3	407.83	0	0.00	406.50	3	644	0.47%
2019/06/21	2	407.75	2	407.00	404.50	0	640	0.00%
2019/06/20	0	0.00	2	396.00	397.00	-2	635	-0.31%
2019/06/19	0	0.00	1	390.00	390.00	-1	633	-0.16%
2019/06/13	2	385.00	0	0.00	383.00	2	719	0.28%
2019/06/12	1	389.00	0	0.00	385.50	1	727	0.14%
2019/06/11	0	0.00	3	391.50	386.50	-3	722	-0.42%
2019/06/05	0	0.00	1	379.50	374.00	-1	752	-0.13%
2019/06/04	0	0.00	2	370.00	369.00	-2	749	-0.27%
2019/06/03	3	367.67	0	0.00	366.50	3	760	0.39%
2019/05/31	0.2	378.50	0	0.00	377.00	0.2	790	0.03%
2019/05/30	0	0.00	3	380.00	380.00	-3	813	-0.37%
2019/05/29	3	385.00	0	0.00	377.00	3	814	0.37%
2019/05/27	2	378.50	0	0.00	374.00	2	823	0.24%
2019/05/24	0	0.00	2	380.75	380.00	-2	821	-0.24%
2019/05/22	2	376.75	0	0.00	366.00	2	791	0.25%
2019/05/20	2	354.75	0	0.00	351.00	2	781	0.26%
2019/05/15	2	382.50	1	383.00	381.00	1	788	0.13%
2019/05/13	0	0.00	1	379.50	371.00	-1	788	-0.13%
2019/05/10	1	394.00	58	393.63	384.50	-57	792	-7.20%
2019/05/09	1	399.00	0	0.00	395.00	1	778	0.13%
2019/05/08	0	0.00	2	397.00	407.00	-2	771	-0.26%
2019/05/07	1	405.00	9	405.39	405.00	-8	766	-1.04%
2019/05/06	3	403.33	8	400.06	400.00	-5	765	-0.65%
2019/04/30	2	421.00	0	0.00	421.50	2	778	0.26%
2019/04/29	2	429.25	0	0.00	425.00	2	778	0.26%
2019/04/24	2	452.50	5	455.60	449.00	-3	770	-0.39%
2019/04/01	17	436.24	0	0.00	438.00	17	753	2.25%
2019/03/29	1	435.00	2	428.00	435.00	-1	741	-0.13%
2019/03/28	2	419.50	0	0.00	418.00	2	732	0.27%
2019/03/26	2	425.00	0	0.00	425.50	2	726	0.28%
2019/03/25	1	437.50	1	435.50	434.00	0	721	0.00%
2019/03/22	1	440.50	1.1	442.07	443.50	-0.1	720	-0.01%
2019/03/20	2.1	429.06	0	0.00	430.00	2.1	713	0.29%
2019/03/05	3	464.00	0	0.00	460.00	3	846	0.35%
2019/03/04	2	482.00	0	0.00	477.50	2	854	0.23%
2019/02/27	25	475.86	26	487.12	487.50	-1	854	-0.12%
2019/02/26	17	466.12	17	474.35	479.50	0	833	0.00%
2019/02/25	0	0.00	2	464.75	460.00	-2	821	-0.24%
2019/02/22	1	453.00	0	0.00	453.00	1	837	0.12%
2019/02/21	3	457.00	1	461.00	457.00	2	857	0.23%
2019/02/20	1	460.50	2	459.75	454.00	-1	878	-0.11%
2019/02/19	0	0.00	1	434.50	437.50	-1	871	-0.11%
2019/02/18	1	429.50	0	0.00	427.50	1	886	0.11%
2019/02/15	2	432.00	2	431.00	431.00	0	910	0.00%
2019/02/14	2	438.25	5	438.80	441.00	-3	904	-0.33%
2019/02/13	3	426.50	0	0.00	429.50	3	875	0.34%
2019/02/12	0	0.00	30	407.32	407.50	-30	869	-3.45%
2019/02/11	0	0.00	2	403.25	403.00	-2	899	-0.22%
2019/01/30	3	414.50	0	0.00	413.00	3	905	0.33%
2019/01/25	0	0.00	1	411.02	413.50	-1	1,003	-0.10%
2019/01/22	2	416.50	4	414.50	412.00	-2	1,147	-0.17%
2019/01/21	1	413.00	1	412.50	414.00	0	1,174	0.00%
2019/01/18	0	0.00	1	403.00	404.00	-1	1,184	-0.08%
2019/01/16	1	407.00	1	415.00	401.00	0	1,210	0.00%
2019/01/15	1	405.86	4	401.38	403.50	-3	1,209	-0.25%
2019/01/11	1	392.00	3	395.33	389.00	-2	1,239	-0.16%
2019/01/10	5	391.90	0	0.00	389.00	5	1,267	0.39%
2019/01/09	1	396.50	0	0.00	396.00	1	1,287	0.08%
2019/01/07	0	0.00	2	388.00	393.00	-2	1,323	-0.15%
2019/01/04	2	365.50	0	0.00	367.50	2	1,328	0.15%
2019/01/02	1	368.00	0	0.00	368.50	1	1,386	0.07%
2018/12/28	0	0.00	1	371.50	368.00	-1	1,418	-0.07%
2018/12/24	1	371.50	0	0.00	376.00	1	1,494	0.07%
2018/12/20	0	0.00	11	379.82	375.00	-11	1,529	-0.72%
2018/12/14	4	394.50	7	391.36	394.00	-3	1,588	-0.19%
2018/12/12	6	393.75	0	0.00	396.00	6	1,639	0.37%
2018/12/11	8	384.50	0	0.00	384.50	8	1,661	0.48%
2018/12/10	2	376.50	2	373.25	377.00	0	1,671	0.00%
2018/12/06	1	399.50	7	396.00	397.50	-6	1,675	-0.36%
2018/12/05	2	402.25	0	0.00	394.00	2	1,689	0.12%
2018/12/04	1	416.00	3	423.00	425.00	-2	1,675	-0.12%
2018/12/03	0	0.00	1	420.00	415.00	-1	1,665	-0.06%
2018/11/29	2	415.50	1	418.00	407.00	1	1,656	0.06%
2018/11/28	2	401.00	2	402.50	402.50	0	1,647	0.00%
2018/11/27	0	0.00	3	387.50	398.50	-3	1,647	-0.18%
2018/11/26	3	381.50	3	383.33	382.00	0	1,637	0.00%
2018/11/23	5	378.00	1	377.50	377.50	4	1,637	0.24%
2018/11/22	4	389.88	9	397.17	380.50	-5	1,637	-0.31%
2018/11/21	8	389.69	8	380.94	398.00	0	1,622	0.00%
2018/11/20	9	383.61	3	383.83	383.00	6	1,610	0.37%
2018/11/19	6	398.83	12	399.00	393.00	-6	1,602	-0.37%
2018/11/16	0	0.00	3	397.67	401.00	-3	1,578	-0.19%
2018/11/15	1	385.00	1	390.50	390.50	0	1,556	0.00%
2018/11/14	13	385.42	5	386.00	379.00	8	1,539	0.52%
2018/11/12	3	372.17	3	373.33	366.50	0	1,518	0.00%
2018/11/08	7	380.57	8	373.69	365.00	-1	1,505	-0.07%
2018/11/06	2	345.75	2	349.50	347.50	0	1,484	0.00%
2018/11/05	1	345.00	2	347.25	351.00	-1	1,457	-0.07%
2018/11/02	3	343.50	3	343.00	343.00	0	1,459	0.00%
2018/11/01	6	340.83	5	343.00	334.00	1	1,452	0.07%
2018/10/31	0	0.00	3	310.50	316.50	-3	1,417	-0.21%
2018/10/30	2	276.00	1	288.00	288.00	1	1,413	0.07%
2018/10/26	2	296.50	2	283.00	283.00	0	1,388	0.00%
2018/10/25	2	289.50	0	0.00	293.00	2	1,422	0.14%
2018/10/22	0	0.00	1	300.00	309.00	-1	1,420	-0.07%
2018/10/19	2	280.50	2	293.50	305.50	0	1,475	0.00%
2018/10/18	6	295.42	1	295.50	296.00	5	1,458	0.34%
2018/10/17	0	0.00	5	315.00	305.00	-5	1,439	-0.35%
2018/10/16	6	306.67	6	318.25	308.00	0	1,431	0.00%
2018/10/11	1	284.00	0	0.00	283.00	1	1,389	0.07%
2018/10/09	2	291.25	1	314.00	314.00	1	1,382	0.07%
2018/10/08	1	319.00	0	0.00	319.00	1	1,340	0.07%
2018/10/04	9	367.78	0	0.00	372.50	9	1,312	0.69%
2018/10/03	0	0.00	1	373.50	376.00	-1	1,305	-0.08%
2018/10/02	1	363.50	0	0.00	367.00	1	1,302	0.08%
2018/10/01	0	0.00	1	376.00	376.00	-1	1,295	-0.08%
2018/09/28	4	366.75	2	370.00	370.00	2	1,321	0.15%
2018/09/27	2	387.50	0	0.00	377.50	2	1,337	0.15%
2018/09/26	2	395.50	0	0.00	393.00	2	1,358	0.15%
2018/09/21	7	393.21	6	393.08	386.00	1	1,351	0.07%
2018/09/14	0	0.00	1	396.00	407.00	-1	1,244	-0.08%
2018/09/11	1	405.00	132	395.22	389.50	-131	1,224	-10.70%	大賣/鉅額交易
2018/09/07	1	474.50	1	473.00	473.00	0	1,178	0.00%
2018/09/06	0	0.00	1	474.00	479.00	-1	1,177	-0.08%
2018/09/05	2	500.50	0	0.00	485.00	2	1,174	0.17%
2018/09/03	2	492.25	0	0.00	485.50	2	1,163	0.17%
2018/08/31	0	0.00	1	484.00	484.00	-1	1,152	-0.09%
2018/08/29	4	478.63	3	478.67	474.00	1	1,153	0.09%
2018/08/28	2	471.00	0	0.00	473.00	2	1,167	0.17%
2018/08/27	0	0.00	2	470.00	476.50	-2	1,167	-0.17%
2018/08/22	2	469.50	1	468.50	470.50	1	1,186	0.08%
2018/08/20	0	0.00	1	466.50	467.50	-1	1,201	-0.08%
2018/08/14	0	0.00	2	480.00	495.00	-2	1,232	-0.16%
2018/08/13	2	477.50	2	467.50	475.00	0	1,236	0.00%
2018/08/10	0	0.00	1	513.00	493.00	-1	1,233	-0.08%
2018/08/09	0	0.00	1	498.50	506.00	-1	1,246	-0.08%
2018/08/08	2	530.00	3	534.00	508.00	-1	1,265	-0.08%
2018/08/07	2	526.00	1	524.00	525.00	1	1,254	0.08%
2018/08/06	1	522.00	2	521.50	530.00	-1	1,284	-0.08%
2018/08/01	1	512.00	1	510.00	500.00	0	1,268	0.00%
2018/07/31	0	0.00	1	465.00	468.00	-1	1,225	-0.08%
2018/07/30	0	0.00	2	469.00	470.50	-2	1,227	-0.16%
2018/07/27	2	474.50	1	469.00	471.50	1	1,243	0.08%
2018/07/26	1	452.50	4	469.13	470.00	-3	1,243	-0.24%
2018/07/25	1	430.00	0	0.00	430.00	1	1,182	0.08%
2018/07/24	2	385.50	1	384.50	391.00	1	1,194	0.08%
2018/07/23	3	377.50	0	0.00	377.00	3	1,204	0.25%
2018/07/19	0	0.00	1	379.50	381.50	-1	1,232	-0.08%
2018/07/18	1	372.50	0	0.00	371.50	1	1,248	0.08%
2018/07/17	0	0.00	1	387.00	382.50	-1	1,255	-0.08%
2018/07/16	3	406.00	1	414.50	400.00	2	1,278	0.16%
2018/07/13	0	0.00	1	407.50	406.50	-1	1,317	-0.08%
2018/07/11	0	0.00	1	383.50	387.00	-1	1,372	-0.07%
2018/07/10	1	392.50	0	0.00	390.00	1	1,384	0.07%
2018/07/06	5	351.80	0	0.00	371.00	5	1,418	0.35%
2018/07/04	1	396.00	0	0.00	396.00	1	1,418	0.07%
2018/07/02	1	429.00	0	0.00	447.50	1	1,448	0.07%
2018/06/25	0	0.00	1	433.00	421.00	-1	1,522	-0.07%
2018/06/12	1	477.00	0	0.00	480.50	1	1,535	0.07%
2018/06/08	1	469.00	0	0.00	468.00	1	1,549	0.06%
2018/06/06	1	487.00	1.2	482.53	481.50	-0.2	1,575	-0.01%
2018/06/05	1	484.00	1	483.50	483.50	0	1,583	0.00%
2018/05/23	1	480.00	1	479.00	484.00	0	1,644	0.00%
2018/05/22	1	467.00	1	470.00	465.50	0	1,667	0.00%
2018/05/18	5	462.20	4	460.50	454.00	1	1,681	0.06%
2018/05/17	4	472.25	4	472.38	462.00	0	1,698	0.00%
2018/05/16	7	472.36	8	473.44	470.50	-1	1,715	-0.06%
2018/05/15	1	450.00	1	454.00	448.00	0	1,705	0.00%
2018/05/14	4	452.38	3.1	451.39	453.00	0.9	1,728	0.05%
2018/05/11	3	425.83	4	422.88	437.50	-1	1,692	-0.06%
2018/05/10	2	392.00	1	398.00	398.00	1	1,663	0.06%
2018/05/09	1	382.50	2	386.00	387.00	-1	1,663	-0.06%
2018/05/08	0	0.00	1	382.00	378.00	-1	1,676	-0.06%
2018/05/07	3	384.00	4	380.25	384.00	-1	1,691	-0.06%
2018/05/04	2	371.50	2	380.00	375.00	0	1,710	0.00%
2018/05/03	1	387.00	19	387.26	385.00	-18	1,721	-1.05%
2018/04/30	0	0.00	1	375.25	378.00	-1	1,760	-0.06%
2018/04/27	1	360.00	0	0.00	360.00	1	1,781	0.06%
2018/04/25	2	373.25	1	379.50	378.00	1	1,786	0.06%
2018/04/24	1	376.00	0	0.00	366.00	1	1,772	0.06%
2018/04/20	1	397.00	1.1	393.86	391.00	-0.1	1,785	0.00%
2018/04/19	1	399.00	3	400.00	408.50	-2	1,809	-0.11%
2018/04/18	0.1	372.00	0	0.00	372.00	0.1	1,801	0.00%
2018/04/17	0	0.00	2	388.00	380.00	-2	1,796	-0.11%
2018/04/03	0	0.00	4	321.88	338.00	-4	1,754	-0.23%
2018/04/02	4	326.75	1	329.50	328.00	3	1,746	0.17%
2018/03/29	1	300.50	1	299.00	301.00	0	1,690	0.00%
2018/03/28	1	297.00	0	0.00	296.50	1	1,693	0.06%
2018/03/23	0.1	299.00	0	0.00	300.50	0.1	1,720	0.01%
2018/03/22	4	310.63	0	0.00	305.50	4	1,713	0.23%
2018/03/21	0	0.00	4	311.75	310.00	-4	1,705	-0.23%
2018/03/20	2	310.00	0	0.00	312.00	2	1,705	0.12%
2018/03/19	5	308.60	0	0.00	308.00	5	1,729	0.29%
2018/03/16	4	318.00	1	307.50	310.00	3	1,731	0.17%
2018/03/12	0	0.00	1	303.00	312.50	-1	1,752	-0.06%
2018/03/09	1	297.00	0	0.00	297.00	1	1,755	0.06%
2018/03/08	0	0.00	9	312.22	304.00	-9	1,795	-0.50%
2018/02/26	0	0.00	2	310.00	310.00	-2	1,984	-0.10%
2018/02/23	1	300.00	0	0.00	294.00	1	1,966	0.05%
2018/02/21	0	0.00	3	274.17	277.50	-3	1,921	-0.16%
2018/02/12	1	264.00	4	264.25	252.50	-3	1,925	-0.16%
2018/02/09	1	241.00	0	0.00	257.50	1	1,904	0.05%
2018/02/08	6	265.00	1	265.00	264.00	5	1,871	0.27%
2018/02/06	1	296.50	0	0.00	280.50	1	1,825	0.05%
2018/02/01	9	314.39	4	316.00	302.00	5	1,811	0.28%
2018/01/31	0	0.00	1	315.00	315.00	-1	1,802	-0.06%
2018/01/30	0	0.00	5	300.60	305.50	-5	1,849	-0.27%
2018/01/24	0	333.00	0	0.00	333.00	0	1,888	0.00%
2018/01/23	0	0.00	3	319.50	318.00	-3	1,864	-0.16%
2018/01/22	0	300.50	1	300.00	301.00	-1	1,825	-0.05%
2018/01/19	0	284.00	0	0.00	284.00	0	1,794	0.00%
2018/01/16	0	0.00	1	292.00	290.00	-1	1,756	-0.06%
2018/01/15	1	290.00	22	290.00	289.00	-21	1,720	-1.22%
2018/01/12	15	253.50	0	0.00	264.00	15	1,664	0.90%
2018/01/11	5	245.40	0	0.00	249.50	5	1,623	0.31%
2018/01/10	0	0.00	1	250.00	266.00	-1	1,592	-0.06%
2018/01/09	0	0.00	1	243.50	245.50	-1	1,581	-0.06%
2018/01/08	2	241.50	4	240.00	240.00	-2	1,561	-0.13%
2018/01/05	0	0.00	1	228.50	228.50	-1	1,526	-0.07%
2018/01/04	8	222.94	3	223.50	222.00	5	1,511	0.33%
2018/01/03	1	214.00	3	213.50	216.00	-2	1,472	-0.14%
2018/01/02	3	211.00	0	0.00	210.50	3	1,465	0.20%