貿聯-KY (3665)-凱基-新莊券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

股價
676
漲跌
▼6
漲幅
-0.88%
成交量
3,136張
產業
上市其他電子類股
677人加入追蹤

立即追蹤
本地時間:13:35(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

貿聯-KY (3665)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/12/17	0	0.00	1	686.00	676.00	-1	3,795	-0.03%
2024/12/16	4	696.21	3.1	710.78	682.00	0.9	3,766	0.02%
2024/12/13	1	706.00	4	694.99	703.00	-3	3,708	-0.08%
2024/12/12	3	697.00	3	707.00	696.00	0	3,695	0.00%
2024/12/10	2	677.11	1	686.00	682.00	1	3,714	0.03%
2024/12/09	0	0.00	0	711.00	704.00	0	3,681	0.00%
2024/12/06	2	710.00	2	709.55	710.00	0	3,677	0.00%
2024/12/05	4	714.50	3	719.33	721.00	1	3,669	0.03%
2024/12/04	11.1	718.21	8.1	712.69	729.00	3	3,684	0.08%
2024/12/03	0.1	692.00	0	0.00	673.00	0.1	3,660	0.00%
2024/12/02	1	658.00	1.2	662.75	657.00	-0.2	3,637	-0.01%
2024/11/29	6.3	637.46	6.1	634.53	647.00	0.2	3,623	0.01%
2024/11/28	0	608.00	0	0.00	604.00	0	3,591	0.00%
2024/11/27	1	631.00	2	631.02	619.00	-1	3,645	-0.03%
2024/11/26	2	619.95	5	618.40	620.00	-3	3,713	-0.08%
2024/11/25	3	628.00	3	627.33	628.00	0	3,863	0.00%
2024/11/22	4.1	633.10	3	654.00	633.00	1.1	3,897	0.03%
2024/11/21	7	640.57	7.2	632.54	642.00	-0.2	3,896	0.00%
2024/11/20	0.1	605.00	0	0.00	599.00	0.1	3,865	0.00%
2024/11/19	5	592.20	4	597.24	601.00	1	3,828	0.03%
2024/11/18	2	574.96	30.1	566.36	561.00	-28	3,843	-0.73%
2024/11/15	30.1	593.41	39.3	557.85	596.00	-9.3	3,865	-0.24%
2024/11/14	38	574.53	36	573.69	574.00	2	3,825	0.05%
2024/11/13	18	571.22	1	564.00	566.00	17	3,795	0.45%
2024/11/12	23	587.96	33	587.27	571.00	-10	3,770	-0.27%
2024/11/11	37.3	563.90	9	547.23	573.00	28.3	3,654	0.77%
2024/11/08	4	522.00	8	527.63	521.00	-4	3,568	-0.11%
2024/11/07	1.1	494.67	1.2	496.67	494.00	-0.2	3,549	0.00%
2024/11/06	4	489.63	5	491.40	489.50	-1	3,517	-0.03%
2024/11/05	0	0.00	0	488.00	483.00	0	3,556	0.00%
2024/11/04	2	484.50	2	479.75	481.00	0	3,626	0.00%
2024/11/01	0	469.50	0	476.50	469.00	0	3,663	0.00%
2024/10/30	0	0.00	0.4	472.89	471.50	-0.4	3,749	-0.01%
2024/10/29	0	453.00	0	0.00	452.00	0	3,840	0.00%
2024/10/28	0	0.00	1	471.00	470.00	-1	3,846	-0.03%
2024/10/25	0	474.67	0	0.00	469.50	0	3,865	0.00%
2024/10/24	0	483.50	1	477.50	476.50	-1	3,857	-0.03%
2024/10/23	5	488.60	4	499.00	488.50	1	3,897	0.03%
2024/10/22	0.5	507.00	6	505.83	495.00	-5.5	3,942	-0.14%
2024/10/21	2	479.75	1	472.50	480.00	1	3,906	0.03%
2024/10/18	3	475.50	7	478.78	471.00	-4	3,962	-0.10%
2024/10/16	1	457.50	1	467.50	467.50	0	4,071	0.00%
2024/10/15	0	466.00	2	465.30	467.00	-2	4,069	-0.05%
2024/10/11	0	0.00	1	457.00	456.00	-1	4,192	-0.02%
2024/10/09	0	0.00	0	446.50	444.00	0	4,277	0.00%
2024/10/08	2	442.23	0	0.00	444.50	2	4,276	0.05%
2024/10/07	0	0.00	4	451.25	455.00	-4	4,285	-0.09%
2024/10/04	3	431.87	0	0.00	431.50	3	4,277	0.07%
2024/10/01	6	461.50	8	468.13	479.00	-2	4,214	-0.05%
2024/09/27	0	0.00	5	470.01	463.50	-5	4,328	-0.12%
2024/09/26	1	464.50	0.2	465.50	463.00	0.8	4,340	0.02%
2024/09/25	0	452.50	0	0.00	460.00	0	4,352	0.00%
2024/09/24	4	462.88	4	466.12	461.00	0	4,395	0.00%
2024/09/23	1	451.00	2.3	451.53	451.00	-1.3	4,386	-0.03%
2024/09/20	1	435.00	1.1	439.67	435.00	-0.1	4,550	0.00%
2024/09/13	0	413.00	0	0.00	412.50	0	4,795	0.00%
2024/09/12	0	0.00	0	419.50	421.00	0	4,968	0.00%
2024/09/11	2	409.00	2	415.49	401.50	0	5,023	0.00%
2024/09/10	0	399.00	0	0.00	397.50	0	5,130	0.00%
2024/09/06	2	416.50	2	418.50	420.00	0	5,363	0.00%
2024/09/05	2.1	418.52	0	0.00	412.00	2.1	5,415	0.04%
2024/09/04	0.1	417.00	0	417.50	416.00	0.1	5,502	0.00%
2024/09/03	2	439.15	1	433.00	433.00	1	5,506	0.02%
2024/09/02	0	439.50	0	0.00	438.50	0	5,507	0.00%
2024/08/30	1	451.50	1	447.00	455.50	0	5,542	0.00%
2024/08/29	0.2	441.65	0	0.00	441.50	0.2	5,572	0.00%
2024/08/28	1	474.59	0	0.00	451.00	1	5,517	0.02%
2024/08/27	5.2	456.67	7	460.04	469.50	-1.8	5,566	-0.03%
2024/08/26	0	429.00	0	428.50	431.50	0	5,434	0.00%
2024/08/23	0	435.00	0	0.00	429.50	0	5,401	0.00%
2024/08/21	0	0.00	1	422.50	417.00	-1	5,382	-0.02%
2024/08/20	2	438.50	0.5	439.00	425.50	1.5	5,385	0.03%
2024/08/19	1.5	418.33	3	420.50	420.50	-1.5	5,364	-0.03%
2024/08/16	0	0.00	0	400.00	404.50	0	5,347	0.00%
2024/08/15	0	388.00	0	0.00	383.50	0	5,350	0.00%
2024/08/14	6	395.58	5	390.21	391.00	1	5,354	0.02%
2024/08/13	0	0.00	1	388.00	388.50	-1	5,372	-0.02%
2024/08/12	1	387.34	0	388.00	386.00	1	5,364	0.02%
2024/08/09	0	0.00	0.2	388.15	383.50	-0.2	5,354	0.00%
2024/08/07	0	0.00	1.4	366.04	371.50	-1.4	5,263	-0.03%
2024/08/06	1.1	357.45	0	0.00	356.00	1.1	5,195	0.02%
2024/08/05	0.2	346.63	0.1	350.51	346.00	0.2	5,117	0.00%
2024/08/02	4.3	388.79	5	387.20	378.00	-0.7	5,044	-0.01%
2024/08/01	2.1	412.51	2	413.25	415.00	0.1	4,941	0.00%
2024/07/31	1	385.00	0	0.00	379.00	1	4,823	0.02%
2024/07/30	4	385.63	5	386.20	391.50	-1	4,799	-0.02%
2024/07/29	4	390.00	2	381.25	378.50	2	4,756	0.04%
2024/07/26	2	381.25	2	385.25	382.00	0	4,724	0.00%
2024/07/23	0.8	398.00	2	400.21	397.50	-1.2	4,640	-0.03%
2024/07/22	1	388.00	5	386.80	388.00	-4	4,569	-0.09%
2024/07/19	2.2	392.36	3.1	397.31	392.00	-0.9	4,526	-0.02%
2024/07/18	0.1	383.00	0.1	389.50	390.00	0	4,445	0.00%
2024/07/17	7.1	398.22	1	389.00	389.00	6.1	4,360	0.14%
2024/07/16	2	417.41	0.1	419.00	411.50	2	4,286	0.05%
2024/07/15	4	421.50	9.1	413.65	420.00	-5.1	4,261	-0.12%
2024/07/12	3.1	388.77	0	0.00	386.00	3.1	4,158	0.07%
2024/07/11	1	390.00	3	402.17	402.00	-2	4,114	-0.05%
2024/07/09	1	377.00	1	379.00	379.00	0	4,002	0.00%
2024/07/05	2	385.25	0	0.00	385.00	2	3,912	0.05%
2024/07/04	1.1	389.05	1.1	383.57	383.50	0	3,876	0.00%
2024/07/03	2	381.25	1	394.50	388.50	1	3,815	0.03%
2024/07/01	2	369.25	1	372.00	365.50	1	3,611	0.03%
2024/06/28	0.1	376.50	0.1	377.00	374.00	0	3,568	0.00%
2024/06/27	0	0.00	1	357.60	360.00	-1	3,468	-0.03%
2024/06/26	2.1	363.68	1.1	361.43	360.50	1	3,376	0.03%
2024/06/25	0.1	325.00	30.1	324.48	338.00	-30	3,150	-0.95%
2024/06/24	0	0.00	0.2	334.00	330.00	-0.2	3,046	0.00%
2024/06/21	31.2	330.78	1	332.00	332.00	30.2	3,005	1.00%
2024/06/20	0.1	332.64	1.3	335.38	340.00	-1.2	2,894	-0.04%
2024/06/19	0.1	348.00	4	354.63	341.00	-4	2,824	-0.14%
2024/06/18	0.5	339.00	0	332.00	333.50	0.5	2,648	0.02%
2024/06/17	2.5	348.20	1	335.00	351.00	1.5	2,521	0.06%
2024/06/14	1	322.00	1.3	316.20	323.50	-0.3	2,381	-0.01%
2024/06/13	2	304.50	1.2	296.78	304.00	0.8	2,230	0.04%
2024/06/12	0.6	286.83	0	0.00	283.00	0.6	2,081	0.03%
2024/06/11	0.5	300.00	1	298.50	291.00	-0.5	1,996	-0.03%
2024/06/07	1	285.00	1.1	286.61	288.00	-0.1	1,844	-0.01%
2024/06/06	1.1	280.69	0	0.00	275.50	1.1	1,771	0.06%
2024/06/05	1.1	281.58	2	285.53	285.50	-1	1,742	-0.06%
2024/06/04	0	0.00	5.1	285.38	287.00	-5.1	1,663	-0.31%
2024/06/03	8.1	273.30	5.1	277.27	277.00	3	1,589	0.19%
2024/05/31	1	278.00	15	278.90	277.00	-14	1,540	-0.91%
2024/05/30	1	266.00	2	270.00	268.00	-1	1,397	-0.07%
2024/05/27	1	265.00	0	0.00	264.00	1	1,311	0.08%
2024/05/24	0	0.00	1	268.50	263.50	-1	1,301	-0.08%
2024/05/23	0.5	261.00	2	265.75	266.00	-1.5	1,291	-0.12%
2024/05/22	1	260.00	2	259.00	260.00	-1	1,243	-0.08%
2024/05/21	1.5	252.17	7.2	259.44	259.00	-5.7	1,189	-0.48%
2024/05/17	1	240.50	1	241.50	240.50	0	1,108	0.00%
2024/05/15	0.1	234.00	0	0.00	233.00	0.1	1,103	0.01%
2024/05/03	1	225.00	0	0.00	225.00	1	1,205	0.08%
2024/05/02	0.1	227.50	0	0.00	226.00	0.1	1,192	0.01%
2024/04/29	1	229.50	0	0.00	231.00	1	1,178	0.08%
2024/04/26	10	234.50	0	0.00	232.00	10	1,179	0.85%
2024/04/19	1	228.00	1	227.50	226.50	0	1,156	0.00%
2024/04/17	2	233.00	0	0.00	235.50	2	1,141	0.18%
2024/04/16	2	235.50	0	0.00	233.00	2	1,126	0.18%
2024/04/10	0.2	255.00	0	0.00	255.50	0.2	1,082	0.01%
2024/04/01	0	0.00	10	252.10	254.00	-10	1,063	-0.94%
2024/03/29	0.1	258.00	0	0.00	259.00	0.1	1,052	0.01%
2024/03/26	0	0.00	0	255.00	256.00	0	1,040	0.00%
2024/03/20	0	0.00	1	254.00	253.50	-1	975	-0.10%
2024/03/19	1	252.50	0	0.00	252.50	1	971	0.10%
2024/03/15	0	0.00	0.1	246.00	245.00	-0.1	958	-0.01%
2024/03/04	0	0.00	1	248.00	247.50	-1	974	-0.10%
2024/03/01	11	238.55	0	0.00	238.50	11	927	1.19%
2024/02/29	0.1	245.00	0	0.00	242.50	0.1	913	0.01%
2024/02/27	1	240.00	0	0.00	241.00	1	913	0.11%
2024/02/26	8	242.88	0	0.00	241.00	8	923	0.87%
2024/02/23	0	0.00	0.1	245.00	244.00	-0.1	936	-0.01%
2024/02/05	0.1	225.00	0	0.00	228.50	0.1	852	0.01%
2024/02/01	0	0.00	1	233.50	233.00	-1	823	-0.12%
2024/01/30	0	0.00	1	236.00	235.00	-1	807	-0.12%
2024/01/29	0	0.00	0	237.50	235.50	0	804	0.00%
2024/01/25	2	242.75	0	0.00	242.00	2	728	0.27%
2024/01/17	0	0.00	1	241.00	241.00	-1	696	-0.14%
2024/01/16	1	245.00	0	0.00	244.00	1	695	0.14%
2024/01/12	0	0.00	2	246.00	246.50	-2	700	-0.29%
2023/12/29	1	267.00	1	267.00	267.00	0	739	0.00%
2023/12/22	1	259.00	0	0.00	258.00	1	769	0.13%
2023/12/13	1	264.50	1	264.50	264.50	0	863	0.00%
2023/12/12	1	269.00	1	272.00	269.00	0	862	0.00%
2023/12/06	1	270.00	0	0.00	270.50	1	913	0.11%
2023/12/05	3	272.17	0	0.00	271.00	3	916	0.33%
2023/12/04	2	277.25	0	0.00	276.00	2	912	0.22%
2023/12/01	1	270.00	1	273.50	272.00	0	892	0.00%
2023/11/30	1	263.50	0	0.00	264.00	1	875	0.11%
2023/11/27	0	0.00	1	264.50	264.50	-1	893	-0.11%
2023/11/23	0	0.00	2	270.75	270.50	-2	945	-0.21%
2023/11/22	2	268.75	0	0.00	270.00	2	1,027	0.19%
2023/11/20	1	262.50	0	0.00	261.00	1	988	0.10%
2023/11/08	0	0.00	2	261.50	263.50	-2	1,099	-0.18%
2023/10/31	0	252.50	1	252.00	251.50	-1	1,253	-0.08%
2023/10/27	1	262.00	0	0.00	257.50	1	1,276	0.08%
2023/10/24	1	265.00	0	0.00	265.50	1	1,355	0.07%
2023/10/17	1	261.00	1	265.00	268.00	0	1,423	0.00%
2023/10/02	1	267.00	0	0.00	268.00	1	1,619	0.06%
2023/09/22	1	272.00	1	274.50	273.50	0	1,942	0.00%
2023/09/21	1	269.00	0	0.00	268.00	1	2,063	0.05%
2023/09/20	0	0.00	2	270.00	274.00	-2	2,097	-0.10%
2023/09/14	0	0.00	0.1	261.00	258.50	-0.1	2,427	0.00%
2023/09/13	1.1	258.64	0	0.00	258.50	1.1	2,457	0.04%
2023/09/12	0.1	254.50	0.1	255.00	254.50	0	2,433	0.00%
2023/09/01	0	0.00	1	254.50	254.00	-1	2,529	-0.04%
2023/08/29	2	240.50	0	0.00	243.00	2	2,502	0.08%
2023/08/28	0.1	240.50	0	0.00	240.50	0.1	2,464	0.00%
2023/08/23	0	0.00	0	270.00	268.00	0	2,375	0.00%
2023/08/22	0	0.00	0	264.00	263.00	0	2,361	0.00%
2023/08/21	0	263.00	0	0.00	262.50	0	2,345	0.00%
2023/08/11	2	277.50	0	0.00	271.00	2	2,282	0.09%
2023/08/07	0	0.00	2	293.00	296.50	-2	2,163	-0.09%
2023/08/04	0	0.00	0.2	293.00	292.00	-0.2	2,160	-0.01%
2023/08/02	0	302.50	0	0.00	298.50	0	2,136	0.00%
2023/08/01	1	308.50	1	309.50	304.00	0	2,121	0.00%
2023/07/31	1	305.00	0	0.00	302.50	1	2,102	0.05%
2023/07/28	1	304.50	0	0.00	309.00	1	2,074	0.05%
2023/07/24	0	0.00	1	307.50	309.50	-1	2,004	-0.05%
2023/07/21	1	303.50	0	0.00	305.00	1	1,982	0.05%
2023/07/20	0	0.00	0	308.00	307.50	0	1,976	0.00%
2023/07/19	0	305.50	0	0.00	305.00	0	1,977	0.00%
2023/07/18	0	0.00	1	316.00	315.00	-1	1,958	-0.05%
2023/07/17	1	327.50	1	325.00	317.50	0	1,952	0.00%
2023/07/14	1	330.00	14	328.86	326.00	-13	1,923	-0.68%
2023/07/13	1	321.50	0	0.00	322.50	1	1,884	0.05%
2023/07/10	0	0.00	0.1	314.69	312.00	-0.1	1,837	0.00%
2023/07/07	3.1	315.48	0	0.00	313.00	3.1	1,836	0.17%
2023/07/05	0	0.00	1.1	327.38	322.50	-1.1	1,772	-0.06%
2023/07/04	2	327.00	0	0.00	327.00	2	1,742	0.11%
2023/07/03	12	325.58	0	0.00	325.50	12	1,669	0.72%
2023/06/29	16	311.72	13	320.96	324.50	3	1,567	0.19%
2023/06/27	5	311.00	5	309.00	309.00	0	1,379	0.00%
2023/06/26	2	312.00	2	315.75	316.00	0	1,324	0.00%
2023/06/21	2	304.50	8	310.63	319.00	-6	1,248	-0.48%
2023/06/20	0	0.00	1	291.00	292.50	-1	1,030	-0.10%
2023/06/13	0	0.00	1	292.50	286.00	-1	959	-0.10%
2023/06/09	0	0.00	0.1	281.00	281.00	-0.1	886	-0.01%
2023/06/06	0	0.00	1	270.00	269.50	-1	940	-0.11%
2023/05/31	0.1	273.00	0	0.00	276.50	0.1	994	0.01%
2023/05/29	1	269.00	0	0.00	270.50	1	1,004	0.10%
2023/05/26	1	267.50	0	0.00	267.00	1	1,019	0.10%
2023/05/19	0	0.00	0.3	262.50	261.00	-0.3	1,191	-0.02%
2023/05/17	0	0.00	2	260.50	261.50	-2	1,317	-0.15%
2023/05/03	0.2	260.00	1	255.00	258.50	-0.8	1,689	-0.05%
2023/04/25	1	252.00	0	0.00	250.50	1	1,902	0.05%
2023/04/24	1	263.00	1	255.50	255.00	0	1,929	0.00%
2023/04/21	1	267.50	0	0.00	263.00	1	1,927	0.05%
2023/04/20	0	0.00	11	269.14	273.00	-11	1,923	-0.57%
2023/03/31	1	282.00	22	283.73	279.00	-21	1,966	-1.07%
2023/03/30	40	277.44	0	0.00	278.00	40	1,941	2.06%
2023/03/29	43.1	275.32	0	0.00	275.00	43.1	1,966	2.19%
2023/03/28	2	272.50	0	0.00	269.00	2	2,000	0.10%
2023/03/27	42	274.12	0	0.00	274.00	42	2,037	2.06%
2023/03/24	37	278.78	0	0.00	277.50	37	2,080	1.78%
2023/03/23	4	275.13	0	0.00	275.00	4	2,094	0.19%
2023/03/22	77	276.21	0	0.00	276.00	77	2,110	3.65%
2023/03/20	0	0.00	2	275.00	273.00	-2	2,139	-0.09%
2023/03/13	0	0.00	1	271.50	270.50	-1	2,315	-0.04%
2023/03/10	2	271.50	0	0.00	271.50	2	2,377	0.08%
2023/03/09	1	276.00	1	280.00	276.50	0	2,401	0.00%
2023/03/08	0	0.00	0.3	283.00	282.00	-0.3	2,383	-0.01%
2023/03/02	0	0.00	1	280.50	283.00	-1	2,396	-0.04%
2023/03/01	1	279.00	0	0.00	279.50	1	2,423	0.04%
2023/02/24	4	277.00	0	0.00	277.00	4	2,472	0.16%
2023/02/22	0	0.00	1	277.00	274.00	-1	2,577	-0.04%
2023/02/21	0	0.00	0.1	282.00	279.00	-0.1	2,601	0.00%
2023/02/20	0	0.00	2	286.50	281.00	-2	2,625	-0.08%
2023/02/17	0.1	277.00	0	0.00	279.00	0.1	2,583	0.00%
2023/02/16	0	0.00	1	278.00	280.50	-1	2,652	-0.04%
2023/02/14	0	0.00	2	270.00	271.00	-2	2,661	-0.08%
2023/02/13	1	266.50	0	0.00	267.50	1	2,659	0.04%
2023/02/09	1	272.00	3	267.00	265.50	-2	2,682	-0.07%
2023/02/06	0	0.00	1	272.50	272.50	-1	2,605	-0.04%
2023/02/02	2	269.00	1	270.50	274.50	1	2,554	0.04%
2023/01/31	0.1	262.50	0	0.00	261.50	0.1	2,487	0.00%
2023/01/30	2	266.50	1.2	268.17	266.00	0.8	2,472	0.03%
2023/01/17	1	252.00	2	251.88	251.00	-1	2,405	-0.04%
2023/01/16	1	250.50	0	0.00	248.00	1	2,409	0.04%
2023/01/13	1	250.50	1	248.00	247.00	0	2,410	0.00%
2023/01/12	3	247.00	4	247.31	250.00	-1	2,415	-0.04%
2023/01/10	1	246.00	1	247.75	245.00	0	2,409	0.00%
2023/01/06	1	246.00	1	247.50	245.00	0	2,499	0.00%
2023/01/04	0.2	236.00	0	0.00	235.00	0.2	2,514	0.01%
2022/12/26	1	246.00	1	250.00	245.50	0	2,543	0.00%
2022/12/23	2	252.00	0	0.00	251.00	2	2,566	0.08%
2022/12/19	0	0.00	1	251.00	251.50	-1	2,540	-0.04%
2022/12/16	1	257.00	1	260.50	255.50	0	2,532	0.00%
2022/12/15	1	264.00	0	0.00	263.00	1	2,518	0.04%
2022/12/14	1	264.50	1	262.50	262.50	0	2,523	0.00%
2022/12/07	1	266.50	1	259.50	259.50	0	2,592	0.00%
2022/12/06	1	267.50	1	266.50	265.50	0	2,639	0.00%
2022/12/05	1	263.50	1	266.00	265.50	0	2,580	0.00%
2022/12/02	1	261.00	1	259.50	259.50	0	2,556	0.00%
2022/12/01	0	0.00	1	256.00	253.50	-1	2,509	-0.04%
2022/11/30	1	251.00	0.5	252.00	250.50	0.5	2,506	0.02%
2022/11/28	0	0.00	0.5	253.00	251.00	-0.5	2,532	-0.02%
2022/11/25	3	251.17	0	0.00	249.00	3	2,551	0.12%
2022/11/23	3	250.50	3	250.67	248.00	0	2,786	0.00%
2022/11/18	0	0.00	1	260.00	252.00	-1	2,804	-0.04%
2022/11/11	3	256.83	1	251.50	250.50	2	2,630	0.08%
2022/10/11	0	0.00	197	272.84	275.50	-197	2,560	-7.69%	大賣/鉅額交易
2022/09/30	41	279.50	41	273.35	280.50	0	2,640	0.00%
2022/09/28	0	0.00	225	277.71	277.00	-225	2,744	-8.20%	大賣/鉅額交易
2022/09/22	1	307.50	1	309.00	312.50	0	2,676	0.00%
2022/09/16	0	0.00	1	328.00	318.00	-1	2,628	-0.04%
2022/09/15	1	324.50	1	325.00	320.00	0	2,597	0.00%
2022/09/14	1	319.50	0	0.00	321.50	1	2,556	0.04%
2022/09/13	0	0.00	1	320.50	323.00	-1	2,541	-0.04%
2022/09/07	2	304.75	0	0.00	303.50	2	2,461	0.08%
2022/09/02	7	338.64	1	339.50	330.50	6	2,381	0.25%
2022/09/01	45	338.50	0	0.00	335.50	45	2,345	1.92%
2022/08/31	2	337.00	0	0.00	340.00	2	2,322	0.09%
2022/08/29	0	0.00	0.6	322.49	328.00	-0.6	2,121	-0.03%
2022/08/23	112	300.36	0	0.00	302.00	112	1,989	5.63%	大買/鉅額交易
2022/08/22	41	300.66	0	0.00	296.50	41	1,979	2.07%
2022/08/18	0	0.00	0.1	310.00	306.00	-0.1	1,949	0.00%
2022/08/17	0	0.00	2.3	311.39	311.00	-2.3	1,954	-0.12%
2022/08/16	0	0.00	0.2	315.00	314.50	-0.2	1,980	-0.01%
2022/08/03	1	306.00	1	302.50	302.50	0	2,012	0.00%
2022/07/29	3	321.00	3	314.50	321.00	0	2,156	0.00%
2022/07/28	1	315.00	0	0.00	312.50	1	2,230	0.04%
2022/07/26	0	0.00	0.4	305.75	301.50	-0.4	2,181	-0.02%
2022/07/22	1	317.00	1	325.50	310.00	0	2,168	0.00%
2022/07/19	2	317.75	1	313.50	315.00	1	2,077	0.05%
2022/07/15	3	315.17	3	318.68	320.00	0	1,998	0.00%
2022/07/14	0	0.00	0.3	311.45	309.00	-0.3	1,983	-0.01%
2022/07/12	0.1	315.50	0	0.00	315.50	0.1	1,967	0.01%
2022/07/11	0.2	324.00	0	0.00	326.00	0.2	1,956	0.01%
2022/07/08	1	334.00	3	327.33	330.50	-2	1,950	-0.10%
2022/07/07	0	0.00	1	324.00	329.00	-1	1,937	-0.05%
2022/07/06	2	306.50	1	312.50	315.50	1	1,880	0.05%
2022/07/01	0	0.00	0.1	304.00	291.00	-0.1	1,843	0.00%
2022/06/28	1	314.00	0	0.00	314.00	1	1,855	0.05%
2022/06/23	0	0.00	0.2	294.00	293.50	-0.2	1,976	-0.01%
2022/06/22	0.2	294.05	0	0.00	294.00	0.2	1,990	0.01%
2022/06/21	0	0.00	1	296.00	298.50	-1	2,000	-0.05%
2022/06/20	1	283.50	0	0.00	283.50	1	2,027	0.05%
2022/06/15	0	0.00	2	302.00	306.00	-2	2,103	-0.10%
2022/06/14	1	308.00	1	309.50	309.00	0	2,168	0.00%
2022/06/13	0	0.00	1	309.00	309.00	-1	2,197	-0.05%
2022/06/01	0	0.00	0.2	315.34	315.00	-0.2	2,488	-0.01%
2022/05/31	0	315.00	0.1	315.50	311.50	-0.1	2,472	0.00%
2022/05/30	1.3	310.46	2	312.75	315.00	-0.7	2,509	-0.03%
2022/05/27	1	304.00	1	305.00	304.50	0	2,512	0.00%
2022/05/26	1	300.00	0	0.00	297.00	1	2,532	0.04%
2022/05/24	1	300.00	0	0.00	300.00	1	2,587	0.04%
2022/05/23	1	318.00	0	0.00	316.50	1	2,599	0.04%
2022/05/18	1	316.00	2	313.00	312.00	-1	2,712	-0.04%
2022/05/17	2.1	308.86	1	312.50	316.00	1.1	2,738	0.04%
2022/05/12	0	0.00	4	313.00	310.00	-4	2,770	-0.14%
2022/05/06	5.5	335.14	1	335.00	335.00	4.5	2,985	0.15%
2022/05/05	225	328.36	1	326.00	344.00	224	3,017	7.42%	大買/鉅額交易
2022/05/04	0	0.00	1	314.00	313.00	-1	3,046	-0.03%
2022/04/25	0	0.00	1	300.00	299.00	-1	3,421	-0.03%
2022/04/20	1	317.50	1	315.00	315.00	0	3,434	0.00%
2022/04/18	0	0.00	1	300.50	300.00	-1	3,449	-0.03%
2022/04/15	3	299.00	0	0.00	299.00	3	3,477	0.09%
2022/04/11	3	285.00	3	290.00	287.50	0	3,506	0.00%
2022/04/07	0	0.00	1	299.00	299.50	-1	3,472	-0.03%
2022/04/01	1	295.50	0	0.00	299.50	1	3,445	0.03%
2022/03/31	1	296.50	0	0.00	296.50	1	3,429	0.03%
2022/03/29	1	296.50	2	300.75	304.50	-1	3,364	-0.03%
2022/03/28	2	297.25	0	0.00	294.00	2	3,304	0.06%
2022/03/25	1	328.50	0	0.00	318.00	1	3,224	0.03%
2022/03/23	8	323.00	8	320.00	318.00	0	3,190	0.00%
2022/03/17	2	318.25	3	318.33	321.50	-1	3,028	-0.03%
2022/03/15	1	294.00	0	0.00	297.50	1	2,915	0.03%
2022/03/11	2	307.50	1	309.50	312.00	1	2,856	0.04%
2022/03/10	0	0.00	1	306.00	309.00	-1	2,728	-0.04%
2022/03/01	0	0.00	1	299.00	296.50	-1	2,400	-0.04%
2022/02/23	0	0.00	1	291.00	293.00	-1	2,328	-0.04%
2022/02/22	0	0.00	4	281.00	280.00	-4	2,303	-0.17%
2022/02/21	0	0.00	2	284.50	287.00	-2	2,283	-0.09%
2022/02/18	1	283.50	6	284.83	283.50	-5	2,272	-0.22%
2022/02/17	0	0.00	1	299.00	298.00	-1	2,249	-0.04%
2022/02/16	17	301.03	15	295.43	294.50	2	2,204	0.09%
2022/02/15	10	299.40	10	294.50	295.50	0	2,174	0.00%
2022/02/14	2	300.75	2	296.50	296.50	0	2,133	0.00%
2022/02/11	3	298.67	1	309.00	309.00	2	2,088	0.10%
2022/02/09	2	299.50	2	304.00	304.50	0	1,946	0.00%
2022/02/07	3	305.00	1	303.00	306.00	2	1,752	0.11%
2022/01/26	2	294.50	1.1	285.55	295.00	0.9	1,660	0.06%
2022/01/25	27	286.39	22	288.23	291.50	5	1,536	0.33%
2022/01/24	0	0.00	4	275.25	277.50	-4	1,390	-0.29%
2022/01/21	1	264.00	1	268.00	264.50	0	1,282	0.00%
2022/01/10	1	260.00	0	0.00	259.00	1	1,236	0.08%
2022/01/07	0	0.00	1	256.00	253.50	-1	1,275	-0.08%
2022/01/06	1	253.00	0	0.00	252.50	1	1,274	0.08%
2021/12/08	0	0.00	1	254.00	253.50	-1	1,403	-0.07%
2021/12/06	1	249.00	0	0.00	248.50	1	1,427	0.07%
2021/12/02	1	250.00	0	0.00	250.00	1	1,444	0.07%
2021/11/30	1	258.50	0	0.00	258.50	1	1,454	0.07%
2021/11/26	0	0.00	0.2	254.50	256.00	-0.2	1,484	-0.01%
2021/11/19	1	253.00	0	0.00	253.50	1	1,484	0.07%
2021/11/16	1	265.00	2	269.50	260.00	-1	1,477	-0.07%
2021/11/01	1	259.00	0	0.00	267.00	1	1,356	0.07%
2021/10/27	0	0.00	2	262.50	263.50	-2	1,343	-0.15%
2021/10/26	2	268.00	0	0.00	269.00	2	1,321	0.15%
2021/10/15	0	0.00	2	258.25	264.00	-2	1,200	-0.17%
2021/10/04	0	0.00	1	245.50	245.50	-1	1,058	-0.09%
2021/09/28	1	230.00	0	0.00	229.50	1	1,119	0.09%
2021/09/15	0	0.00	1	235.50	238.00	-1	1,224	-0.08%
2021/09/14	0	0.00	1	242.00	238.00	-1	1,301	-0.08%
2021/09/13	0	0.00	2	237.25	238.00	-2	1,336	-0.15%
2021/09/10	0	0.00	1	235.50	237.00	-1	1,346	-0.07%
2021/09/06	0	0.00	1	232.00	231.00	-1	1,310	-0.08%
2021/08/20	0	0.00	1	219.00	214.00	-1	1,269	-0.08%
2021/08/19	1	218.50	0	0.00	216.50	1	1,266	0.08%
2021/08/18	0	0.00	1	212.00	220.00	-1	1,267	-0.08%
2021/08/17	1	220.00	1	230.50	218.00	0	1,271	0.00%
2021/08/13	1	235.00	0	0.00	233.00	1	1,338	0.07%
2021/07/28	0	0.00	2	249.00	250.00	-2	1,534	-0.13%
2021/07/21	1	244.50	0	0.00	242.00	1	1,543	0.06%
2021/07/20	1	243.00	0	0.00	239.00	1	1,537	0.07%
2021/07/14	3	253.00	0	0.00	252.50	3	1,550	0.19%
2021/07/08	2	261.75	0	0.00	258.00	2	1,572	0.13%
2021/07/07	0	0.00	12	269.17	272.00	-12	1,562	-0.77%
2021/07/06	4	265.00	0	0.00	265.00	4	1,522	0.26%
2021/07/05	5	258.10	0	0.00	259.00	5	1,510	0.33%
2021/07/01	0	0.00	2	254.00	252.50	-2	1,529	-0.13%
2021/06/29	0	0.00	0.3	264.08	262.50	-0.3	1,544	-0.02%
2021/06/28	0	0.00	0.2	265.00	265.00	-0.2	1,557	-0.01%
2021/06/24	2.2	270.73	2	265.25	266.00	0.2	1,549	0.01%
2021/06/23	4.3	273.65	4	272.25	273.50	0.3	1,510	0.02%
2021/06/22	1	256.00	2	256.25	254.00	-1	1,463	-0.07%
2021/06/18	0	0.00	1	247.50	245.50	-1	1,430	-0.07%
2021/06/17	1	242.00	0	0.00	242.50	1	1,430	0.07%
2021/06/08	1	232.50	0	0.00	231.50	1	1,475	0.07%
2021/05/28	0	0.00	1	240.50	241.00	-1	1,592	-0.06%
2021/05/27	0	0.00	1	235.50	234.50	-1	1,601	-0.06%
2021/05/26	1	234.50	0	0.00	233.00	1	1,604	0.06%
2021/05/24	0	0.00	1	222.00	235.00	-1	1,569	-0.06%
2021/05/21	1	216.00	1	213.50	218.00	0	1,527	0.00%
2021/05/19	1	210.50	0	0.00	209.00	1	1,517	0.07%
2021/05/18	1	209.00	1	207.50	214.50	0	1,511	0.00%
2021/05/17	1	213.50	1	216.50	213.50	0	1,481	0.00%
2021/05/12	0	0.00	2	237.50	240.00	-2	1,477	-0.14%
2021/05/06	0	0.00	2	250.00	252.00	-2	1,707	-0.12%
2021/04/29	1	262.50	0	0.00	261.00	1	2,010	0.05%
2021/04/27	0	0.00	1.1	269.80	268.50	-1.1	2,049	-0.05%
2021/04/23	0	0.00	0	269.00	270.50	0	2,179	0.00%
2021/04/22	0	269.00	0	0.00	269.00	0	2,243	0.00%
2021/04/21	0	0.00	1	268.00	268.00	-1	2,306	-0.04%
2021/04/20	1	266.50	0	0.00	266.00	1	2,308	0.04%
2021/04/19	1	267.00	1	266.00	266.50	0	2,309	0.00%
2021/04/16	0	0.00	0.2	269.50	269.50	-0.2	2,324	-0.01%
2021/04/13	1	278.00	0	0.00	269.50	1	2,446	0.04%
2021/04/08	0	0.00	2	282.50	284.00	-2	2,625	-0.08%
2021/04/07	2	280.00	1	281.00	283.00	1	2,606	0.04%
2021/03/30	1	271.00	0	0.00	271.50	1	2,529	0.04%
2021/03/29	1	268.00	0	0.00	269.00	1	2,527	0.04%
2021/03/26	1	264.00	0	0.00	268.00	1	2,534	0.04%
2021/03/23	1	269.00	0	0.00	270.00	1	2,517	0.04%
2021/03/19	1	274.00	0	0.00	274.00	1	2,540	0.04%
2021/03/05	2	279.50	1	280.50	280.00	1	2,570	0.04%
2021/03/03	2	282.00	6	281.00	278.00	-4	2,547	-0.16%
2021/02/26	0	0.00	1	297.50	298.00	-1	2,544	-0.04%
2021/02/25	1	304.00	0	0.00	305.00	1	2,552	0.04%
2021/02/24	1	300.50	0	0.00	300.50	1	2,549	0.04%
2021/02/23	1	302.00	0	0.00	301.50	1	2,555	0.04%
2021/02/22	2	304.00	0	0.00	306.00	2	2,564	0.08%
2021/02/19	1	308.00	0	0.00	305.00	1	2,554	0.04%
2021/02/18	38	312.39	2	310.25	312.50	36	2,556	1.41%
2021/02/17	1	304.00	0	0.00	307.00	1	2,581	0.04%
2021/02/04	1	298.50	0	0.00	298.50	1	2,572	0.04%
2021/02/02	1	301.50	0	0.00	301.00	1	2,581	0.04%
2021/02/01	1	300.00	1	297.00	295.00	0	2,599	0.00%
2021/01/28	0	0.00	2	307.50	306.00	-2	2,507	-0.08%
2021/01/27	101.2	312.15	5	313.50	312.50	96.2	2,443	3.94%	大買/
2021/01/26	84	301.23	7	302.64	298.50	77	2,311	3.33%
2021/01/25	1	293.00	1	291.00	292.00	0	2,228	0.00%
2021/01/22	79	293.04	1	297.00	298.00	78	2,208	3.53%
2021/01/21	0	0.00	1	286.00	286.00	-1	2,133	-0.05%
2021/01/20	0	0.00	2	279.75	278.50	-2	2,103	-0.10%
2021/01/19	20	288.00	0	0.00	283.50	20	2,075	0.96%
2021/01/18	99	282.55	8	284.69	281.00	91	2,032	4.48%
2021/01/15	0	0.00	1	273.50	275.00	-1	1,942	-0.05%
2021/01/14	81	279.91	3	271.33	274.00	78	1,879	4.15%
2021/01/12	0	0.00	8	262.13	261.00	-8	1,814	-0.44%
2021/01/11	3	264.67	0	0.00	267.50	3	1,801	0.17%
2021/01/08	6	269.83	1	274.50	264.00	5	1,792	0.28%
2021/01/07	6	265.17	0	0.00	268.50	6	1,739	0.34%
2021/01/06	3	266.67	5	269.40	267.00	-2	1,710	-0.12%
2021/01/05	9	273.11	13	273.19	265.50	-4	1,652	-0.24%
2021/01/04	6	264.42	8	263.38	267.50	-2	1,545	-0.13%
2020/12/30	0	0.00	1	243.50	243.50	-1	1,474	-0.07%
2020/12/29	0	0.00	1	245.00	245.50	-1	1,484	-0.07%
2020/12/25	1	243.00	0	0.00	246.00	1	1,500	0.07%
2020/12/24	1	237.50	0	0.00	240.50	1	1,516	0.07%
2020/12/23	2	236.50	0	0.00	234.50	2	1,533	0.13%
2020/12/18	1	246.50	1	245.00	242.50	0	1,585	0.00%
2020/12/17	2	248.50	1	246.00	250.50	1	1,584	0.06%
2020/12/16	0	0.00	4	247.75	248.00	-4	1,597	-0.25%
2020/12/15	1	239.00	0	0.00	238.00	1	1,600	0.06%
2020/12/14	4	244.00	0	0.00	242.50	4	1,592	0.25%
2020/12/11	2	246.25	2	246.25	244.50	0	1,599	0.00%
2020/12/07	5	239.30	1	238.50	239.50	4	1,599	0.25%
2020/12/04	1	241.00	0	0.00	243.00	1	1,595	0.06%
2020/12/03	1	244.00	1	246.50	244.00	0	1,590	0.00%
2020/12/01	0	0.00	1	247.00	247.00	-1	1,629	-0.06%
2020/11/25	7	253.21	0	0.00	245.00	7	1,797	0.39%
2020/11/24	2	241.75	2	246.75	246.50	0	1,782	0.00%
2020/11/23	0	0.00	1	242.50	243.50	-1	1,855	-0.05%
2020/11/20	0	0.00	3	243.00	242.50	-3	1,900	-0.16%
2020/11/16	1	230.50	1	230.00	232.50	0	2,162	0.00%
2020/11/12	3	238.67	0	0.00	234.50	3	2,258	0.13%
2020/11/11	1	241.00	0	0.00	241.00	1	2,271	0.04%
2020/11/10	0	0.00	1	243.00	243.00	-1	2,343	-0.04%
2020/11/09	3	245.17	1	241.50	243.50	2	2,364	0.08%
2020/11/06	1	228.50	0	0.00	230.00	1	2,304	0.04%
2020/11/05	0	0.00	2	227.00	228.00	-2	2,305	-0.09%
2020/11/04	1	224.00	1	230.00	229.50	0	2,306	0.00%
2020/10/28	0	0.00	1	219.50	220.00	-1	2,339	-0.04%
2020/10/27	0	0.00	1	217.50	217.00	-1	2,345	-0.04%
2020/10/23	1	219.50	0	0.00	219.50	1	2,360	0.04%
2020/10/20	0	0.00	1	219.50	220.00	-1	2,402	-0.04%
2020/10/19	3	215.33	4	216.13	216.50	-1	2,403	-0.04%
2020/10/16	1	215.00	0	0.00	214.00	1	2,406	0.04%
2020/10/15	1	216.00	0	0.00	217.50	1	2,399	0.04%
2020/10/13	3	218.50	0	0.00	218.50	3	2,392	0.13%
2020/10/05	0	0.00	1	228.50	230.00	-1	2,437	-0.04%
2020/09/29	1	221.50	0	0.00	222.50	1	2,487	0.04%
2020/09/25	1	227.00	0	0.00	225.50	1	2,527	0.04%
2020/09/18	1	243.50	3	245.00	246.00	-2	2,544	-0.08%
2020/09/14	2	232.25	0	0.00	232.50	2	2,531	0.08%
2020/09/11	0	0.00	7	239.86	238.00	-7	2,521	-0.28%
2020/09/10	0	0.00	2	241.50	239.00	-2	2,495	-0.08%
2020/09/09	1	243.50	0	0.00	244.00	1	2,507	0.04%
2020/09/08	0	0.00	4	244.75	245.50	-4	2,506	-0.16%
2020/09/07	2	249.00	0	0.00	242.50	2	2,520	0.08%
2020/09/04	3	251.17	0	0.00	251.50	3	2,515	0.12%
2020/09/03	4	257.00	4	260.38	256.00	0	2,523	0.00%
2020/09/02	2	256.00	0	0.00	257.50	2	2,533	0.08%
2020/09/01	0	0.00	1	251.50	256.00	-1	2,523	-0.04%
2020/08/31	0	0.00	1	243.00	247.00	-1	2,408	-0.04%
2020/08/28	0	0.00	1	250.50	245.00	-1	2,394	-0.04%
2020/08/26	0	0.00	1	240.50	238.50	-1	2,294	-0.04%
2020/08/24	1	239.00	0	0.00	241.00	1	2,264	0.04%
2020/08/21	1	238.00	2	236.25	242.00	-1	2,198	-0.05%
2020/08/19	1	233.00	2	231.25	230.00	-1	2,050	-0.05%
2020/08/18	0	0.00	3	227.33	225.00	-3	1,964	-0.15%
2020/08/17	1	221.50	0	0.00	220.50	1	1,894	0.05%
2020/08/13	0	0.00	1	214.50	210.00	-1	1,780	-0.06%
2020/08/11	0	0.00	2	211.00	208.50	-2	1,752	-0.11%
2020/08/10	0	0.00	4	206.13	205.50	-4	1,741	-0.23%
2020/08/07	1	208.00	4	209.63	208.50	-3	1,748	-0.17%
2020/08/06	10	205.25	7	204.21	208.00	3	1,721	0.17%
2020/08/04	1	196.50	0	0.00	197.50	1	1,681	0.06%
2020/08/03	5	196.50	8	195.50	196.00	-3	1,695	-0.18%
2020/07/30	2	195.50	0	0.00	199.00	2	1,708	0.12%
2020/07/27	0	0.00	1	195.50	195.00	-1	1,822	-0.05%
2020/07/23	0	0.00	1	205.00	204.00	-1	1,816	-0.06%
2020/07/22	1	206.00	0	0.00	205.00	1	1,824	0.05%
2020/07/21	0	0.00	1	208.00	208.00	-1	1,815	-0.06%
2020/07/15	9	205.94	0	0.00	202.00	9	1,851	0.49%
2020/07/10	0	0.00	1	211.00	210.00	-1	1,917	-0.05%
2020/07/09	1	216.00	0	0.00	215.50	1	1,916	0.05%
2020/07/08	2	220.25	0	0.00	220.50	2	1,881	0.11%
2020/07/07	2	221.75	3	221.50	221.50	-1	1,876	-0.05%
2020/07/06	0	0.00	1	229.00	229.50	-1	1,877	-0.05%
2020/07/03	0	0.00	7	223.43	224.00	-7	1,883	-0.37%
2020/07/02	3	219.00	1	221.00	219.00	2	1,878	0.11%
2020/06/22	0	0.00	1	214.00	215.00	-1	2,034	-0.05%
2020/06/16	0	0.00	1	210.50	210.50	-1	2,206	-0.05%
2020/06/15	2	207.75	0	0.00	205.00	2	2,240	0.09%
2020/06/12	1	205.50	0	0.00	209.50	1	2,268	0.04%
2020/06/11	0	0.00	5	207.50	207.50	-5	2,286	-0.22%
2020/06/10	1	214.50	0	0.00	214.50	1	2,288	0.04%
2020/06/09	2	212.00	3	211.33	210.00	-1	2,333	-0.04%
2020/06/08	0	0.00	1	206.50	207.00	-1	2,320	-0.04%
2020/06/05	0	0.00	1	208.50	209.00	-1	2,323	-0.04%
2020/06/04	1	206.50	0	0.00	206.00	1	2,333	0.04%
2020/06/03	0	0.00	1	208.00	208.00	-1	2,340	-0.04%
2020/06/02	0	0.00	25	201.66	202.00	-25	2,314	-1.08%
2020/06/01	5	204.50	9	202.50	204.50	-4	2,304	-0.17%
2020/05/28	7	194.93	4	193.50	193.50	3	2,271	0.13%
2020/05/27	1	194.50	3	195.33	194.50	-2	2,271	-0.09%
2020/05/26	4	189.00	1	189.00	189.00	3	2,282	0.13%
2020/05/21	0	0.00	5	186.50	186.50	-5	2,312	-0.22%
2020/05/20	0	0.00	1	188.00	189.00	-1	2,316	-0.04%
2020/05/19	5	186.50	0	0.00	186.50	5	2,327	0.21%
2020/05/18	1	182.50	1	183.00	181.50	0	2,329	0.00%
2020/05/14	1	181.50	1	184.00	181.50	0	2,338	0.00%
2020/05/13	1	188.50	0	0.00	187.50	1	2,343	0.04%
2020/05/12	1	191.00	6	188.50	188.00	-5	2,372	-0.21%
2020/05/11	0	0.00	1	191.00	190.00	-1	2,383	-0.04%
2020/05/07	0	0.00	1	188.00	188.50	-1	2,430	-0.04%
2020/05/05	1	188.50	1	190.00	190.00	0	2,546	0.00%
2020/05/04	1	187.00	0	0.00	187.50	1	2,567	0.04%
2020/04/30	1	196.50	2	195.50	196.50	-1	2,588	-0.04%
2020/04/27	5	180.00	0	0.00	180.00	5	2,584	0.19%
2020/04/17	0	0.00	5	180.00	179.50	-5	2,713	-0.18%
2020/04/16	1	183.50	0	0.00	183.50	1	2,699	0.04%
2020/04/15	7	182.79	1	182.50	183.00	6	2,735	0.22%
2020/04/14	0	0.00	1	173.00	173.50	-1	2,818	-0.04%
2020/04/08	1	170.50	0	0.00	175.00	1	2,969	0.03%
2020/04/07	0	0.00	1	166.00	169.50	-1	2,948	-0.03%
2020/04/06	1	165.50	1	166.00	166.00	0	2,928	0.00%
2020/03/31	0	0.00	2	161.25	164.00	-2	2,946	-0.07%
2020/03/27	0	0.00	1	157.00	151.00	-1	2,992	-0.03%
2020/03/26	2	150.75	0	0.00	153.00	2	2,943	0.07%
2020/03/25	2	141.50	5	145.70	147.50	-3	2,905	-0.10%
2020/03/23	1	129.00	0	0.00	128.50	1	2,837	0.04%
2020/03/19	1	146.00	0	0.00	133.50	1	2,807	0.04%
2020/03/16	0.1	153.50	0	0.00	153.50	0.1	2,767	0.01%
2020/03/13	1	157.50	0	0.00	163.50	1	2,764	0.04%
2020/03/10	0	0.00	1	184.00	187.50	-1	2,729	-0.04%
2020/03/03	0	0.00	2	194.00	193.50	-2	2,844	-0.07%
2020/03/02	2	189.25	0	0.00	189.00	2	2,856	0.07%
2020/02/27	0	0.00	1	193.00	191.50	-1	2,843	-0.04%
2020/02/25	2	207.75	0	0.00	207.50	2	2,823	0.07%
2020/02/21	1	211.00	0	0.00	211.00	1	2,893	0.03%
2020/02/19	2	214.00	0	0.00	214.50	2	2,981	0.07%
2020/02/18	2	211.50	0	0.00	211.00	2	3,045	0.07%
2020/02/11	3	207.00	0	0.00	206.50	3	3,036	0.10%
2020/02/07	1	216.00	2	210.00	209.50	-1	2,990	-0.03%
2020/02/06	2	221.50	0	0.00	220.00	2	2,933	0.07%
2020/02/05	0	0.00	1	226.50	225.00	-1	2,873	-0.03%
2020/02/04	1	224.50	0	0.00	223.50	1	2,832	0.04%
2020/02/03	0	0.00	1	216.50	219.00	-1	2,790	-0.04%
2020/01/31	1	224.00	0	0.00	224.00	1	2,771	0.04%
2020/01/30	1	222.50	1	225.00	222.00	0	2,759	0.00%
2020/01/20	1	232.00	0	0.00	232.00	1	2,717	0.04%
2020/01/17	1	237.00	1	234.50	234.00	0	2,727	0.00%
2020/01/16	0	0.00	1	236.50	234.50	-1	2,816	-0.04%
2020/01/15	2	237.25	1	235.00	235.00	1	2,821	0.04%
2020/01/14	1	242.50	2	240.25	237.00	-1	2,788	-0.04%
2020/01/09	1	236.00	0	0.00	235.00	1	2,667	0.04%
2020/01/08	1	239.00	1	236.50	237.00	0	2,595	0.00%
2020/01/07	0	0.00	3	229.33	231.00	-3	2,465	-0.12%
2020/01/06	0	0.00	3	224.17	224.50	-3	2,396	-0.13%
2020/01/03	7	228.57	3	226.33	224.00	4	2,371	0.17%
2020/01/02	1	230.00	0	0.00	227.50	1	2,309	0.04%
2019/12/31	0	0.00	1	226.50	225.50	-1	2,233	-0.04%
2019/12/27	1	225.50	0	0.00	226.00	1	2,223	0.04%
2019/12/26	1	223.00	4	221.50	222.00	-3	2,224	-0.13%
2019/12/25	0	0.00	3	225.67	224.50	-3	2,196	-0.14%
2019/12/24	1	218.00	0	0.00	217.00	1	2,102	0.05%
2019/12/23	0	0.00	1	215.50	214.50	-1	2,063	-0.05%
2019/12/20	2	216.75	1	217.00	215.50	1	2,075	0.05%
2019/12/19	2	216.25	0	0.00	215.50	2	2,059	0.10%
2019/12/17	5	214.70	0	0.00	213.50	5	2,012	0.25%
2019/12/11	2	209.75	3	210.00	208.50	-1	1,901	-0.05%
2019/12/10	1	213.00	0	0.00	211.50	1	1,884	0.05%
2019/12/09	2	213.75	0	0.00	213.00	2	1,903	0.11%
2019/12/06	0	0.00	2	219.00	217.50	-2	1,866	-0.11%
2019/12/05	1	222.50	0	0.00	222.50	1	1,839	0.05%
2019/12/04	1	219.50	0	0.00	221.50	1	1,870	0.05%
2019/11/29	0	0.00	3	227.50	227.50	-3	1,798	-0.17%
2019/11/28	2	229.25	0	0.00	226.00	2	1,765	0.11%
2019/11/27	1	223.00	1	224.50	225.50	0	1,721	0.00%
2019/11/26	5	220.60	1	221.50	223.00	4	1,696	0.24%
2019/11/21	1	222.00	0	0.00	224.50	1	1,609	0.06%
2019/11/20	1	226.00	0	0.00	227.00	1	1,582	0.06%
2019/11/19	0	0.00	1	228.00	228.00	-1	1,533	-0.07%
2019/11/18	0	0.00	3	222.50	222.00	-3	1,486	-0.20%
2019/11/15	4	217.88	6	219.33	222.50	-2	1,442	-0.14%
2019/11/14	3	214.17	0	0.00	215.00	3	1,382	0.22%
2019/11/11	0	0.00	1	212.50	208.00	-1	1,466	-0.07%
2019/11/08	1	213.50	0	0.00	215.00	1	1,485	0.07%
2019/11/07	1	212.00	0	0.00	211.00	1	1,496	0.07%
2019/11/06	2	210.50	0	0.00	211.00	2	1,497	0.13%
2019/10/25	0	0.00	2	215.75	213.00	-2	1,519	-0.13%
2019/10/24	3	218.00	4	217.63	218.00	-1	1,515	-0.07%
2019/10/22	3	206.00	0	0.00	206.50	3	1,431	0.21%
2019/10/17	1	209.00	0	0.00	208.00	1	1,438	0.07%
2019/10/03	1	208.00	0	0.00	208.00	1	1,396	0.07%
2019/09/27	1	214.50	0	0.00	214.50	1	1,366	0.07%
2019/09/23	0	0.00	1	220.00	220.00	-1	1,416	-0.07%
2019/09/20	1	221.00	0	0.00	221.00	1	1,415	0.07%
2019/09/11	1	226.00	1	225.00	227.00	0	1,379	0.00%
2019/09/03	0	0.00	2	224.50	222.50	-2	1,294	-0.15%
2019/08/19	1	211.00	0	0.00	212.00	1	1,256	0.08%
2019/08/14	1	205.00	0	0.00	205.00	1	1,208	0.08%
2019/08/13	1	217.50	0	0.00	217.50	1	1,182	0.08%
2019/08/05	0	0.00	5	229.40	221.00	-5	1,234	-0.41%
2019/08/02	3	229.00	0	0.00	227.50	3	1,268	0.24%
2019/07/31	2	239.00	0	0.00	239.00	2	1,268	0.16%
2019/07/11	0	0.00	2	239.50	240.50	-2	1,308	-0.15%
2019/07/10	1	235.00	0	0.00	235.00	1	1,316	0.08%
2019/07/03	0	0.00	2	240.50	238.50	-2	1,368	-0.15%
2019/06/12	2	203.50	2	207.00	208.50	0	1,537	0.00%
2019/06/06	0	0.00	3	194.00	190.00	-3	1,618	-0.19%
2019/06/05	3	200.50	0	0.00	194.50	3	1,657	0.18%
2019/05/23	0	0.00	1	190.00	194.00	-1	1,812	-0.06%
2019/05/22	1	198.00	0	0.00	194.50	1	1,843	0.05%
2019/05/17	0	0.00	1	209.00	208.00	-1	1,879	-0.05%
2019/05/16	1	218.00	6	216.33	212.00	-5	1,878	-0.27%
2019/05/14	7	213.14	2.1	210.91	218.00	4.9	1,873	0.26%
2019/05/13	0	0.00	1	210.00	210.00	-1	1,869	-0.05%
2019/05/10	1	206.50	5	211.10	207.50	-4	1,843	-0.22%
2019/05/09	4	214.00	0	0.00	211.50	4	1,817	0.22%
2019/05/07	1	211.50	0	0.00	207.00	1	1,817	0.06%
2019/04/30	0	0.00	1	198.50	199.00	-1	1,939	-0.05%
2019/04/11	1	221.00	1	217.00	217.50	0	2,180	0.00%
2019/03/28	8	208.50	8	209.00	208.00	0	2,310	0.00%
2019/03/27	0	0.00	2	208.00	210.50	-2	2,322	-0.09%
2019/03/26	0	0.00	5	207.60	206.50	-5	2,335	-0.21%
2019/03/22	0	0.00	4	217.50	210.00	-4	2,338	-0.17%
2019/03/20	0	0.00	7	218.50	215.50	-7	2,379	-0.29%
2019/03/19	0	0.00	1	217.00	218.00	-1	2,393	-0.04%
2019/03/18	1	216.00	0	0.00	216.00	1	2,413	0.04%
2019/03/15	15	215.00	0	0.00	214.50	15	2,409	0.62%
2019/03/11	0	0.00	1	205.00	204.50	-1	2,471	-0.04%
2019/03/07	1	196.00	0	0.00	195.50	1	2,530	0.04%
2019/03/06	0	0.00	1	199.00	200.00	-1	2,557	-0.04%
2019/03/05	0	0.00	2	191.00	191.00	-2	2,560	-0.08%
2019/02/26	0	0.00	1	197.50	197.00	-1	2,691	-0.04%
2019/02/18	0	0.00	1	197.50	198.50	-1	3,001	-0.03%
2019/02/14	1	192.00	1	192.00	190.50	0	3,117	0.00%
2019/02/11	0	0.00	2	184.50	187.50	-2	3,323	-0.06%
2019/01/30	2	181.50	1	183.00	179.00	1	3,393	0.03%
2019/01/28	0	0.00	1	187.50	185.50	-1	3,559	-0.03%
2019/01/24	3	184.17	2	182.50	185.50	1	3,807	0.03%
2019/01/22	1	189.50	1	186.50	187.00	0	3,886	0.00%
2019/01/21	9	199.06	9	199.83	194.50	0	3,877	0.00%
2019/01/18	2	212.00	0	0.00	212.50	2	3,950	0.05%
2019/01/17	1	210.00	0	0.00	208.00	1	4,098	0.02%
2019/01/15	0	0.00	1	212.00	212.00	-1	4,163	-0.02%
2019/01/11	1	212.00	1	212.00	210.50	0	4,186	0.00%
2019/01/10	1	198.00	0	0.00	202.00	1	4,197	0.02%
2019/01/07	1	198.00	0	0.00	195.00	1	4,387	0.02%
2019/01/04	1	195.00	0	0.00	194.50	1	4,412	0.02%
2019/01/02	0	0.00	2	217.25	219.50	-2	4,387	-0.05%
2018/12/28	0	0.00	2	221.25	224.00	-2	4,390	-0.05%
2018/12/27	0	0.00	1	215.00	215.00	-1	4,432	-0.02%
2018/12/20	1	201.00	1	201.00	199.00	0	4,705	0.00%
2018/12/18	0	0.00	1	204.00	205.50	-1	4,690	-0.02%
2018/12/14	1	210.50	1	206.00	206.00	0	4,692	0.00%
2018/12/13	0	0.00	2	207.75	205.00	-2	4,676	-0.04%
2018/12/11	1	199.50	1	201.50	201.00	0	4,664	0.00%
2018/12/04	1	214.50	0	0.00	198.50	1	4,648	0.02%
2018/12/03	3	206.00	4	211.38	212.00	-1	4,623	-0.02%
2018/11/29	1	196.50	1	197.50	191.00	0	4,660	0.00%
2018/11/28	0	0.00	4	193.38	194.00	-4	4,655	-0.09%
2018/11/27	0	0.00	1	192.00	190.00	-1	4,628	-0.02%
2018/11/26	2	183.00	2	184.00	184.00	0	4,603	0.00%
2018/11/20	0	0.00	1	190.50	189.50	-1	4,579	-0.02%
2018/11/19	1	189.00	0	0.00	194.50	1	4,608	0.02%
2018/11/16	0	0.00	1	187.50	185.00	-1	4,545	-0.02%
2018/11/15	3	183.50	0	0.00	182.50	3	4,480	0.07%
2018/11/14	0	0.00	2	185.00	183.00	-2	4,414	-0.05%
2018/11/13	3	177.50	1	174.50	185.00	2	4,355	0.05%
2018/11/09	7	180.50	7	178.50	181.00	0	4,250	0.00%
2018/11/08	0	0.00	13	180.54	181.00	-13	4,230	-0.31%
2018/11/07	8	169.63	3	174.50	177.50	5	4,147	0.12%
2018/11/06	1	166.50	0	0.00	165.00	1	4,104	0.02%
2018/11/05	5	180.00	30	182.00	176.00	-25	4,018	-0.62%
2018/11/02	64	179.02	36	178.44	179.50	28	3,910	0.72%
2018/11/01	2	165.25	3	165.50	163.50	-1	3,759	-0.03%
2018/10/31	4	164.38	3	162.00	165.00	1	3,656	0.03%
2018/10/26	0	0.00	1	165.00	149.00	-1	3,538	-0.03%
2018/10/18	0	0.00	1	153.00	153.00	-1	3,145	-0.03%
2018/10/15	3	145.83	6	143.83	140.50	-3	3,017	-0.10%
2018/10/12	53	126.85	1	135.50	135.50	52	2,944	1.77%
2018/10/11	1	123.50	53	123.50	123.50	-52	2,909	-1.79%
2018/10/09	1	139.00	2	138.00	137.00	-1	2,877	-0.03%
2018/10/08	1	144.00	0	0.00	149.00	1	2,813	0.04%
2018/10/05	3	149.83	1	153.00	149.50	2	2,786	0.07%
2018/10/04	1	170.00	0	0.00	166.00	1	2,700	0.04%
2018/10/02	4	166.00	1	167.00	167.00	3	2,664	0.11%
2018/09/28	15	144.50	15	141.17	145.00	0	2,460	0.00%
2018/09/27	0	0.00	1	154.00	150.50	-1	2,419	-0.04%
2018/09/26	0	0.00	1	153.00	152.50	-1	2,479	-0.04%
2018/09/21	1	151.50	1	152.50	155.00	0	2,508	0.00%
2018/09/20	3	157.50	3	152.00	150.50	0	2,501	0.00%
2018/09/17	2	156.50	2	157.00	157.00	0	2,454	0.00%
2018/09/14	2	150.25	2	147.25	153.00	0	2,426	0.00%
2018/09/13	1	146.50	2	147.50	147.00	-1	2,428	-0.04%
2018/09/12	2	147.00	2	143.25	145.50	0	2,433	0.00%
2018/09/11	1	143.00	0	0.00	142.50	1	2,410	0.04%
2018/09/10	2	141.25	0	0.00	141.00	2	2,362	0.08%
2018/09/06	2	167.00	2	168.50	169.50	0	2,284	0.00%
2018/09/05	0	0.00	1	171.00	165.50	-1	2,268	-0.04%
2018/09/03	0	0.00	6	157.00	155.00	-6	2,192	-0.27%
2018/08/31	7	156.07	1	159.50	159.50	6	2,263	0.27%
2018/08/30	1	154.50	0	0.00	155.00	1	2,233	0.04%
2018/08/24	3	148.50	4	149.38	144.50	-1	2,153	-0.05%
2018/08/23	1	158.50	2	160.00	158.00	-1	2,074	-0.05%
2018/08/22	2	168.25	0	0.00	164.00	2	2,064	0.10%
2018/08/20	0	0.00	1	163.50	170.00	-1	2,038	-0.05%
2018/08/17	0	0.00	7	172.50	170.00	-7	2,019	-0.35%
2018/08/16	7	169.50	0	0.00	169.50	7	1,999	0.35%
2018/08/15	2	180.00	0	0.00	178.00	2	1,946	0.10%
2018/08/14	1	191.00	5	187.10	184.00	-4	1,952	-0.20%
2018/08/13	5	190.20	1	191.00	191.00	4	1,914	0.21%
2018/08/10	1	212.00	0	0.00	211.00	1	1,859	0.05%
2018/08/08	2	220.25	1	218.00	215.00	1	1,868	0.05%
2018/08/06	3	213.83	0	0.00	217.50	3	1,882	0.16%
2018/08/03	1	209.50	3	209.50	210.00	-2	1,854	-0.11%
2018/08/01	1	203.00	1	202.00	203.00	0	1,793	0.00%
2018/07/27	1	195.00	0	0.00	200.50	1	1,880	0.05%
2018/07/24	1	194.50	0	0.00	194.00	1	1,917	0.05%
2018/07/23	2	194.00	1	194.00	198.50	1	1,901	0.05%
2018/07/18	1	205.50	0	0.00	205.00	1	1,899	0.05%
2018/07/12	1	209.00	1	208.00	211.00	0	1,913	0.00%
2018/07/10	0	0.00	4	207.00	206.00	-4	1,905	-0.21%
2018/07/06	1	190.00	0	0.00	191.50	1	1,910	0.05%
2018/07/04	4	201.00	0	0.00	198.00	4	1,964	0.20%
2018/07/02	0	0.00	1	225.00	225.00	-1	1,983	-0.05%
2018/06/28	29	213.50	0	0.00	211.00	29	1,995	1.45%
2018/06/25	1	221.50	0	0.00	221.50	1	2,135	0.05%
2018/06/21	0	0.00	1	226.00	227.00	-1	2,107	-0.05%
2018/06/20	1	218.00	0	0.00	217.00	1	2,097	0.05%
2018/06/05	1	232.00	1	222.00	221.00	0	1,913	0.00%
2018/06/04	0	0.00	1	219.50	225.00	-1	1,905	-0.05%
2018/05/23	0	0.00	1	208.50	209.00	-1	1,852	-0.05%
2018/05/22	1	209.50	1	216.00	208.50	0	1,844	0.00%
2018/05/14	1	210.00	0	0.00	209.00	1	1,806	0.06%
2018/05/08	1	224.00	0	0.00	223.00	1	1,710	0.06%
2018/04/30	0	0.00	1	223.00	221.00	-1	1,614	-0.06%
2018/04/18	0	0.00	1	259.00	250.00	-1	1,539	-0.06%
2018/04/17	1	242.50	0	0.00	242.50	1	1,518	0.07%
2018/04/13	1	249.50	1	249.50	256.00	0	1,528	0.00%
2018/04/11	5	242.50	5	240.00	240.00	0	1,511	0.00%
2018/04/10	1	242.50	0	0.00	242.00	1	1,506	0.07%
2018/04/09	0	0.00	2	242.50	242.50	-2	1,433	-0.14%
2018/04/03	1	220.50	0	0.00	220.50	1	1,370	0.07%
2018/04/02	3	235.17	3	235.83	231.00	0	1,319	0.00%
2018/03/31	1	238.00	0	0.00	240.00	1	1,288	0.08%
2018/03/29	2	245.75	0	0.00	242.00	2	1,224	0.16%
2018/03/28	1	257.00	0	0.00	258.00	1	1,199	0.08%
2018/03/21	1	283.00	1	287.00	282.00	0	1,206	0.00%
2018/03/19	0	0.00	1	290.50	285.00	-1	1,218	-0.08%
2018/03/16	1	282.50	0	0.00	281.00	1	1,223	0.08%
2018/03/14	1	285.00	0	0.00	294.50	1	1,255	0.08%
2018/03/13	2	292.50	2	288.50	290.00	0	1,241	0.00%
2018/03/09	0	0.00	1	282.00	285.00	-1	1,277	-0.08%
2018/03/08	0	0.00	2	281.00	277.50	-2	1,273	-0.16%
2018/03/06	0	0.00	1	262.00	262.00	-1	1,272	-0.08%
2018/03/05	1	251.00	0	0.00	251.00	1	1,261	0.08%
2018/02/23	0	0.00	1	266.00	265.00	-1	1,250	-0.08%
2018/02/21	0	0.00	1	257.00	253.00	-1	1,246	-0.08%
2018/02/09	3	229.83	1	231.00	231.00	2	1,300	0.15%
2018/02/06	0	0.00	1	239.00	242.00	-1	1,379	-0.07%
2018/02/01	3	278.00	3	275.50	274.00	0	1,465	0.00%
2018/01/25	0	0.00	1	272.50	276.00	-1	1,585	-0.06%
2018/01/24	0	0.00	2.5	271.97	275.50	-2.5	1,582	-0.16%
2018/01/22	1	254.00	0	0.00	259.00	1	1,574	0.06%
2018/01/19	1	263.50	0	0.00	261.00	1	1,617	0.06%
2018/01/17	0	0.00	1	271.50	271.00	-1	1,613	-0.06%
2018/01/16	0	0.00	1	267.00	265.00	-1	1,630	-0.06%
2018/01/12	0	0.00	1	265.50	266.00	-1	1,666	-0.06%
2018/01/11	1	263.00	2	260.50	263.00	-1	1,707	-0.06%
2018/01/10	1	263.00	3	262.50	262.50	-2	1,802	-0.11%
2018/01/05	0	0.00	1	269.00	269.50	-1	1,837	-0.05%
2018/01/04	1	274.00	0	0.00	273.50	1	1,871	0.05%