群聯 (8299)-凱基-三多券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
479.0
漲跌
▲14.0
漲幅
+3.01%
成交量
3,687張
產業
上櫃半導體類股
1079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

群聯 (8299)籌碼相關－凱基-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/12/13	0	479.00	0	0.00	466.00	0	1,809	0.00%
2024/12/12	0	466.50	0	0.00	468.50	0	1,765	0.00%
2024/12/10	0	0.00	0	456.99	452.50	0	1,740	0.00%
2024/12/06	0	0.00	2	457.00	446.00	-2	1,735	-0.12%
2024/12/04	0	0.00	1	465.00	452.00	-1	1,718	-0.06%
2024/12/03	2	473.00	0	0.00	465.50	2	1,718	0.12%
2024/12/02	0	0.00	1	469.00	468.00	-1	1,694	-0.06%
2024/11/28	0	0.00	1	451.00	449.50	-1	1,655	-0.06%
2024/11/22	1	466.00	0	0.00	471.00	1	1,623	0.06%
2024/11/21	1	449.00	0	0.00	464.00	1	1,595	0.06%
2024/11/20	0	0.00	1	443.50	446.50	-1	1,568	-0.06%
2024/11/19	0	433.00	0	0.00	435.50	0	1,591	0.00%
2024/11/18	0	0.00	0	418.83	432.00	0	1,557	0.00%
2024/11/15	0	418.50	0	0.00	418.00	0	1,549	0.00%
2024/11/14	0	414.00	0	0.00	404.00	0	1,590	0.00%
2024/11/13	0	0.00	0.1	417.50	415.50	-0.1	1,640	-0.01%
2024/11/12	1	420.04	0	0.00	419.00	1	1,624	0.06%
2024/11/11	1	431.07	0	435.00	438.50	1	1,590	0.06%
2024/11/06	0	0.00	0	473.00	473.50	0	1,552	0.00%
2024/11/05	0	464.00	0	0.00	462.00	0	1,571	0.00%
2024/11/04	0	468.50	0	0.00	466.50	0	1,616	0.00%
2024/10/30	0	472.00	0	0.00	471.50	0	1,700	0.00%
2024/10/29	2	468.78	0	0.00	468.00	2	1,715	0.12%
2024/10/28	0.1	481.00	0	0.00	479.00	0.1	1,720	0.00%
2024/10/25	0.2	486.28	0	0.00	487.00	0.2	1,751	0.01%
2024/10/24	0.1	486.50	1	485.50	483.00	-0.9	1,796	-0.05%
2024/10/23	0	0.00	0.1	497.00	502.00	-0.1	1,803	0.00%
2024/10/22	0	489.50	1	486.00	487.00	-1	1,797	-0.05%
2024/10/18	0.1	477.86	0	0.00	474.00	0.1	1,857	0.01%
2024/10/15	0.1	483.00	2.1	480.67	479.50	-2.1	1,937	-0.11%
2024/10/14	2	472.25	0	0.00	473.00	2	1,934	0.10%
2024/10/11	1	482.00	3	483.00	482.00	-2	1,945	-0.10%
2024/09/30	0	0.00	1	497.50	494.00	-1	2,014	-0.05%
2024/09/26	1.1	520.91	0	0.00	513.00	1.1	2,025	0.05%
2024/09/24	0.1	497.00	0	0.00	496.50	0.1	2,027	0.00%
2024/09/04	1	490.00	1	479.50	487.00	0	2,264	0.00%
2024/09/03	1.1	517.33	0	0.00	516.00	1.1	2,253	0.05%
2024/09/02	0	523.00	0	0.00	521.00	0	2,274	0.00%
2024/08/28	3	541.67	0	542.00	542.00	3	2,392	0.12%
2024/08/27	1	537.00	1	532.00	536.00	0	2,408	0.00%
2024/08/26	6.1	542.60	5.1	531.78	530.00	1	2,429	0.04%
2024/08/23	0	0.00	1	532.59	534.00	-1	2,460	-0.04%
2024/08/22	0	537.00	3	533.67	532.00	-3	2,525	-0.12%
2024/08/21	0.1	533.00	0	0.00	528.00	0.1	2,545	0.00%
2024/08/16	0	0.00	1.1	534.36	560.00	-1.1	2,528	-0.04%
2024/08/15	1.1	519.04	0	0.00	513.00	1.1	2,515	0.04%
2024/08/13	0	0.00	1	500.00	499.00	-1	2,497	-0.04%
2024/08/12	0	0.00	0.2	497.50	490.50	-0.2	2,555	-0.01%
2024/08/09	0	0.00	1	485.00	482.00	-1	2,651	-0.04%
2024/08/07	0.2	475.50	0	0.00	474.00	0.2	2,996	0.01%
2024/08/06	0	0.00	2	437.00	453.00	-2	2,993	-0.07%
2024/08/05	0	0.00	6	445.50	443.50	-6	2,997	-0.20%
2024/08/01	1	525.00	1	524.00	524.00	0	2,951	0.00%
2024/07/30	2	509.00	0	0.00	514.00	2	2,949	0.07%
2024/07/29	1	515.00	0	0.00	516.00	1	2,934	0.03%
2024/07/26	0	0.00	0.1	533.00	532.00	-0.1	2,915	0.00%
2024/07/22	2	558.50	0	0.00	555.00	2	2,904	0.07%
2024/07/19	2	582.50	0	0.00	576.00	2	2,890	0.07%
2024/07/18	0	0.00	4	594.25	595.00	-4	2,903	-0.14%
2024/07/17	3	620.88	0	0.00	603.00	3	2,914	0.10%
2024/07/16	0	0.00	1.1	616.95	617.00	-1.1	2,944	-0.04%
2024/07/12	1	596.00	0	0.00	595.00	1	3,001	0.03%
2024/07/11	1	613.00	1.1	610.18	610.00	-0.1	3,024	0.00%
2024/07/10	0	0.00	1	614.00	611.00	-1	3,063	-0.03%
2024/07/09	0	0.00	1	610.00	611.00	-1	3,083	-0.03%
2024/07/08	0	615.00	1	618.00	613.00	-1	3,137	-0.03%
2024/07/05	0	616.00	0	0.00	618.00	0	3,167	0.00%
2024/07/04	0	0.00	0.4	622.00	628.00	-0.4	3,179	-0.01%
2024/07/03	5	616.40	0	0.00	621.00	5	3,185	0.16%
2024/07/02	1	608.00	1	610.00	608.00	0	3,188	0.00%
2024/07/01	0	0.00	5	617.60	610.00	-5	3,198	-0.16%
2024/06/28	0	0.00	1	618.00	617.00	-1	3,219	-0.03%
2024/06/27	2	596.50	0	0.00	594.00	2	3,197	0.06%
2024/06/25	1	596.00	6	594.67	599.00	-5	3,273	-0.15%
2024/06/24	1	609.00	0	0.00	611.00	1	3,278	0.03%
2024/06/21	1	609.00	0	0.00	610.00	1	3,325	0.03%
2024/06/20	0	622.00	0	0.00	624.00	0	3,346	0.00%
2024/06/18	1	634.00	0	0.00	633.00	1	3,515	0.03%
2024/06/14	2	625.50	0.5	630.00	630.00	1.5	3,526	0.04%
2024/06/13	6	625.50	2	625.00	625.00	4	3,530	0.11%
2024/06/05	0	0.00	0	583.00	583.00	0	3,579	0.00%
2024/06/04	0	0.00	2.1	588.00	588.00	-2.1	3,586	-0.06%
2024/05/31	0.5	600.00	0	0.00	595.00	0.5	3,545	0.01%
2024/05/30	3	604.00	0	0.00	601.00	3	3,548	0.08%
2024/05/29	0	0.00	1	615.00	611.00	-1	3,541	-0.03%
2024/05/28	2.1	620.43	2	615.50	622.00	0.1	3,521	0.00%
2024/05/27	1.1	584.10	0	0.00	592.00	1.1	3,460	0.03%
2024/05/22	1	580.01	0	0.00	577.00	1	3,583	0.03%
2024/05/21	2	583.50	1	587.00	584.00	1	3,630	0.03%
2024/05/20	2	582.51	2	579.00	584.00	0	3,628	0.00%
2024/05/17	0	0.00	1	587.00	581.00	-1	3,608	-0.03%
2024/05/16	5	601.60	5	601.60	589.00	0	3,581	0.00%
2024/05/15	2	590.07	3	589.00	588.00	-1	3,521	-0.03%
2024/05/14	2.1	584.63	4	580.00	585.00	-1.9	3,451	-0.06%
2024/05/13	1	624.00	1	624.00	624.00	0	3,107	0.00%
2024/05/10	0.1	695.00	0	0.00	693.00	0.1	3,089	0.00%
2024/05/09	0.1	705.14	0	0.00	688.00	0.1	3,079	0.00%
2024/05/08	0	723.00	0	0.00	724.00	0	3,049	0.00%
2024/05/07	0	0.00	0	727.00	720.00	0	3,046	0.00%
2024/05/06	0	720.76	0	0.00	720.00	0	3,021	0.00%
2024/05/03	0	0.00	1	719.00	710.00	-1	3,031	-0.03%
2024/04/30	2	703.00	0	0.00	703.00	2	3,023	0.07%
2024/04/29	0	0.00	0.2	716.00	713.00	-0.2	3,024	-0.01%
2024/04/26	0	0.00	1	720.00	710.00	-1	3,068	-0.03%
2024/04/25	0	693.00	0	0.00	696.00	0	3,049	0.00%
2024/04/23	0	660.00	0	0.00	662.00	0	3,007	0.00%
2024/04/22	1	678.00	1	697.35	662.00	0	3,011	0.00%
2024/04/19	1.1	710.33	0	0.00	710.00	1.1	3,000	0.04%
2024/04/17	0.8	746.00	0	0.00	750.00	0.8	2,955	0.03%
2024/04/16	1.2	711.70	0	0.00	715.00	1.2	2,909	0.04%
2024/04/15	1.9	744.88	0	0.00	741.00	1.9	2,861	0.07%
2024/04/12	1	755.97	4	763.75	748.00	-3	2,846	-0.11%
2024/04/11	1.9	732.00	0	0.00	721.00	1.9	2,771	0.07%
2024/04/10	1.8	744.97	1	740.00	739.00	0.8	2,737	0.03%
2024/04/09	1.1	704.76	0	0.00	725.00	1.1	2,737	0.04%
2024/04/08	2.5	704.19	0	0.00	709.00	2.5	2,716	0.09%
2024/04/03	0.8	711.04	0	0.00	713.00	0.8	2,708	0.03%
2024/04/02	0	705.08	0	0.00	709.00	0	2,699	0.00%
2024/04/01	0.9	698.80	0	0.00	699.00	0.9	2,680	0.03%
2024/03/29	0	0.00	1	709.00	708.00	-1	2,671	-0.04%
2024/03/28	0	0.00	4	698.25	690.00	-4	2,631	-0.15%
2024/03/27	0	0.00	5	672.80	678.00	-5	2,593	-0.19%
2024/03/26	0.9	691.97	0	681.00	663.00	0.9	2,580	0.03%
2024/03/25	0	680.39	0	0.00	680.00	0	2,519	0.00%
2024/03/22	0	0.00	2	663.00	653.00	-2	2,477	-0.08%
2024/03/21	3	648.00	1	659.00	661.00	2	2,354	0.08%
2024/03/20	2	603.50	1	606.00	601.00	1	2,286	0.04%
2024/03/19	3	610.67	0	0.00	609.00	3	2,289	0.13%
2024/03/18	2	603.50	0	0.00	606.00	2	2,310	0.09%
2024/03/14	0	0.00	1	578.00	586.00	-1	2,366	-0.04%
2024/03/13	1	586.05	1	585.00	590.00	0	2,356	0.00%
2024/03/11	2	610.00	0	0.00	605.00	2	2,310	0.09%
2024/03/07	1	609.01	0	0.00	611.00	1	2,261	0.04%
2024/03/06	0	628.00	0.5	629.00	629.00	-0.5	2,255	-0.02%
2024/02/29	1	627.00	0	0.00	628.00	1	2,280	0.04%
2024/02/27	1	636.00	0	0.00	624.00	1	2,262	0.04%
2024/02/26	3	594.33	2	596.50	598.00	1	2,192	0.05%
2024/02/23	1	614.00	2	623.50	615.00	-1	2,142	-0.05%
2024/02/22	1	584.97	1	600.00	609.00	0	2,101	0.00%
2024/02/21	0	0.00	2	575.00	573.00	-2	2,008	-0.10%
2024/02/20	0	0.00	1	550.00	556.00	-1	1,971	-0.05%
2024/02/19	1	545.00	1	556.00	556.00	0	1,981	0.00%
2024/02/16	1	536.00	0	0.00	537.00	1	1,989	0.05%
2024/01/31	0	0.00	1	530.00	528.00	-1	2,201	-0.05%
2024/01/26	1.1	521.05	0	0.00	521.00	1.1	2,225	0.05%
2024/01/24	0	0.00	0	541.00	539.00	0	2,249	0.00%
2024/01/23	0	0.00	1	540.00	540.00	-1	2,265	-0.04%
2024/01/22	0	533.00	1	540.04	534.00	-1	2,248	-0.04%
2024/01/18	0	507.00	1	505.00	508.00	-1	2,231	-0.04%
2024/01/17	0	511.25	0	0.00	513.00	0	2,237	0.00%
2024/01/16	0	0.00	1	523.00	520.00	-1	2,244	-0.05%
2024/01/12	1	482.00	0	0.00	482.00	1	2,197	0.05%
2024/01/11	1	488.00	0	0.00	489.00	1	2,235	0.04%
2024/01/10	0	0.00	1.1	493.92	494.00	-1.1	2,236	-0.05%
2024/01/09	0	493.50	0	0.00	495.00	0	2,284	0.00%
2024/01/03	0	495.75	0	0.00	498.50	0	2,373	0.00%
2024/01/02	1	521.00	1	525.00	514.00	0	2,338	0.00%
2023/12/27	0	0.00	1.1	524.75	524.00	-1.1	2,414	-0.04%
2023/12/25	0	514.00	0	0.00	510.00	0	2,454	0.00%
2023/12/22	1	517.12	1	530.00	515.00	0	2,488	0.00%
2023/12/21	0	513.67	1	513.00	519.00	-1	2,478	-0.04%
2023/12/20	2	510.50	0	0.00	511.00	2	2,471	0.08%
2023/12/15	1	529.00	0	0.00	525.00	1	2,498	0.04%
2023/12/14	0	0.00	2	544.97	543.00	-2	2,487	-0.08%
2023/12/13	0	537.00	2	536.50	540.00	-2	2,498	-0.08%
2023/12/12	2	531.00	1	534.00	523.00	1	2,592	0.04%
2023/12/11	0	0.00	1	518.00	519.00	-1	2,551	-0.04%
2023/12/04	0	0.00	1.7	498.41	490.50	-1.7	2,618	-0.06%
2023/12/01	0	0.00	0.1	493.00	494.00	-0.1	2,616	0.00%
2023/11/30	2	485.01	1	485.50	483.50	1	2,607	0.04%
2023/11/28	1	467.00	0.1	472.00	479.50	0.9	2,599	0.03%
2023/11/24	1	470.00	0	0.00	469.00	1	2,796	0.04%
2023/11/23	0.1	466.50	0	0.00	465.00	0.1	2,788	0.00%
2023/11/21	0.1	471.50	0	0.00	473.50	0.1	2,771	0.00%
2023/11/20	0	0.00	0	480.00	478.00	0	2,762	0.00%
2023/11/17	0	479.00	0	0.00	479.00	0	2,772	0.00%
2023/11/14	0	0.00	1	490.50	485.50	-1	2,705	-0.04%
2023/11/13	0	0.00	0.1	490.25	493.00	-0.1	2,730	0.00%
2023/11/09	0	479.50	0	0.00	485.50	0	2,696	0.00%
2023/11/08	0.5	473.00	0	0.00	470.00	0.5	2,634	0.02%
2023/11/06	0	0.00	0	487.50	488.00	0	2,497	0.00%
2023/10/31	2	480.48	2	467.50	465.50	0	2,494	0.00%
2023/10/20	0	0.00	0	485.00	485.00	0	2,524	0.00%
2023/10/19	0	483.33	0.1	480.00	490.00	-0.1	2,517	0.00%
2023/10/18	0	0.00	0	472.50	470.00	0	2,505	0.00%
2023/10/17	1.3	490.00	0	482.00	486.50	1.3	2,495	0.05%
2023/10/13	0	477.86	0	0.00	478.50	0	2,496	0.00%
2023/10/12	0	0.00	15	463.67	470.00	-15	2,456	-0.61%
2023/10/04	5	467.00	0	0.00	467.00	5	2,420	0.21%
2023/10/03	10	471.00	0	0.00	471.00	10	2,420	0.41%
2023/09/27	2	464.25	3	456.83	466.50	-1	2,358	-0.04%
2023/09/19	0	0.00	3	462.32	467.00	-3	2,350	-0.13%
2023/09/18	3	472.17	3	466.00	468.50	0	2,336	0.00%
2023/09/15	3	468.32	1.1	476.00	473.50	1.9	2,311	0.08%
2023/09/14	0	0.00	1	445.00	446.00	-1	2,169	-0.05%
2023/09/13	0	0.00	1	440.00	443.50	-1	2,157	-0.05%
2023/09/12	0	443.00	0	0.00	441.00	0	2,149	0.00%
2023/09/11	0	0.00	0	438.00	441.50	0	2,138	0.00%
2023/09/08	0	0.00	0	440.00	446.50	0	2,117	0.00%
2023/09/07	2	434.56	4	439.12	438.50	-2	2,134	-0.09%
2023/09/04	0	0.00	0	427.00	427.50	0	2,076	0.00%
2023/08/31	6	425.33	7	424.50	423.50	-1	2,048	-0.05%
2023/08/30	0	398.00	0	0.00	408.00	0	1,904	0.00%
2023/08/24	0	0.00	0	390.00	391.00	0	1,932	0.00%
2023/08/21	0.1	378.00	0	0.00	371.50	0.1	1,976	0.00%
2023/08/14	0	357.00	0	0.00	358.00	0	1,945	0.00%
2023/08/10	0	372.00	0	0.00	371.00	0	1,967	0.00%
2023/08/07	0	387.64	0	0.00	386.50	0	1,946	0.00%
2023/08/02	0	399.75	1	397.50	396.50	-1	1,908	-0.05%
2023/08/01	0	0.00	0	411.00	409.50	0	1,930	0.00%
2023/07/28	0	418.00	0	0.00	421.50	0	1,918	0.00%
2023/07/19	1	412.00	0	0.00	407.00	1	1,758	0.06%
2023/07/18	0	0.00	0.1	404.00	410.00	-0.1	1,721	-0.01%
2023/07/17	1.1	399.82	0	0.00	398.50	1.1	1,702	0.06%
2023/06/28	2.1	421.10	1	421.00	424.00	1.1	1,996	0.06%
2023/06/27	1	415.00	0	0.00	415.00	1	1,988	0.05%
2023/06/16	1	430.00	0	0.00	429.00	1	2,039	0.05%
2023/06/13	2	432.00	1	440.00	428.00	1	2,051	0.05%
2023/06/01	0	0.00	3	421.00	419.00	-3	1,941	-0.15%
2023/05/31	4	432.13	2	431.50	427.50	2	1,927	0.10%
2023/05/30	0	0.00	1	419.00	416.00	-1	1,878	-0.05%
2023/05/29	1	415.50	0	0.00	415.50	1	1,865	0.05%
2023/05/26	0	0.00	2	398.00	398.00	-2	1,829	-0.11%
2023/05/18	2	394.75	0	0.00	389.00	2	1,838	0.11%
2023/05/12	1	376.50	0	0.00	378.50	1	1,779	0.06%
2023/05/08	0	0.00	5	388.70	395.00	-5	1,824	-0.27%
2023/05/05	0.1	383.00	0	0.00	382.50	0.1	1,792	0.00%
2023/05/03	0.1	388.50	0	0.00	388.00	0.1	1,795	0.00%
2023/04/19	0	0.00	5	394.50	393.50	-5	1,826	-0.27%
2023/04/13	0	0.00	4	413.00	409.50	-4	1,894	-0.21%
2023/04/12	4	422.88	0	418.50	424.00	4	1,860	0.21%
2023/04/11	5	410.99	0	0.00	409.00	5	1,791	0.28%
2023/04/10	0.1	402.50	4	400.41	400.50	-4	1,753	-0.23%
2023/04/07	0	406.50	0	0.00	408.00	0	1,723	0.00%
2023/04/06	4	395.52	4	399.08	398.00	0	1,659	0.00%
2023/03/31	3	400.16	3	395.50	392.00	0	1,613	0.00%
2023/03/30	6	378.50	3	383.00	381.50	3	1,510	0.20%
2023/03/29	0	369.50	0	0.00	362.50	0	1,435	0.00%
2023/03/24	1	376.00	2	378.00	378.00	-1	1,434	-0.07%
2023/03/23	1	365.00	0	0.00	365.00	1	1,383	0.07%
2023/03/22	0	359.00	0	0.00	360.50	0	1,383	0.00%
2023/03/17	0	0.00	1	357.50	358.00	-1	1,435	-0.07%
2023/03/15	1	346.50	0	0.00	343.00	1	1,408	0.07%
2023/03/10	0	0.00	0	356.00	351.00	0	1,424	0.00%
2023/03/06	0	366.50	0	0.00	368.00	0	1,415	0.00%
2023/03/02	0	368.50	0	0.00	365.50	0	1,422	0.00%
2023/03/01	1	351.50	1	354.50	354.50	0	1,402	0.00%
2023/02/14	0	0.00	0.1	364.00	365.00	-0.1	1,636	0.00%
2023/02/10	0	0.00	3	352.00	352.00	-3	1,684	-0.18%
2023/02/09	1	360.50	2	367.50	360.50	-1	1,688	-0.06%
2023/02/08	5	368.40	0	0.00	370.50	5	1,697	0.29%
2023/02/07	0	0.00	1	359.00	359.00	-1	1,692	-0.06%
2023/02/06	0	0.00	4.1	363.36	364.00	-4.1	1,686	-0.25%
2023/02/02	0	371.50	0	0.00	369.00	0	1,682	0.00%
2023/01/30	1	368.50	0	0.00	365.00	1	1,680	0.06%
2023/01/16	4	356.00	1	357.00	354.50	3	1,694	0.18%
2023/01/11	3	361.50	6	363.33	362.50	-3	1,712	-0.18%
2023/01/10	3	353.50	5.1	352.21	354.00	-2.1	1,700	-0.12%
2023/01/09	0	0.00	1	346.00	349.00	-1	1,706	-0.06%
2023/01/06	2.1	341.36	0	0.00	351.00	2.1	1,732	0.12%
2023/01/05	4	334.74	0	0.00	335.50	4	1,724	0.23%
2022/12/27	0.1	315.50	0	0.00	315.50	0.1	1,863	0.01%
2022/12/19	0	313.50	0	0.00	313.50	0	1,914	0.00%
2022/12/14	0	0.00	0	310.50	310.50	0	1,929	0.00%
2022/12/12	0	0.00	1	320.00	319.00	-1	1,898	-0.05%
2022/12/09	0	313.75	0	0.00	313.00	0	1,874	0.00%
2022/12/06	0	0.00	3.2	311.56	307.00	-3.2	1,833	-0.17%
2022/12/01	1	337.00	0	0.00	337.00	1	1,767	0.06%
2022/11/25	0	0.00	1	332.00	330.50	-1	1,778	-0.06%
2022/11/24	1	337.00	0	0.00	337.00	1	1,777	0.06%
2022/11/16	2	339.47	2	338.25	338.50	0	1,640	0.00%
2022/11/11	0	325.00	0.2	323.71	325.50	-0.2	1,558	-0.01%
2022/11/09	1	310.50	2	312.50	316.50	-1	1,532	-0.07%
2022/11/08	4	305.00	3	304.33	305.00	1	1,512	0.07%
2022/11/03	0	0.00	1	293.50	294.00	-1	1,454	-0.07%
2022/11/02	0	303.50	0	0.00	301.50	0	1,438	0.00%
2022/10/31	1	295.50	0	0.00	295.50	1	1,435	0.07%
2022/10/27	0	297.75	0	0.00	299.00	0	1,437	0.00%
2022/10/26	0	287.00	0	0.00	285.50	0	1,439	0.00%
2022/10/24	0.1	298.60	0	0.00	295.00	0.1	1,470	0.00%
2022/10/21	1	293.14	1	296.50	290.00	0	1,472	0.00%
2022/10/20	0.1	296.04	0	0.00	293.50	0.1	1,471	0.00%
2022/10/19	0	299.50	1	300.50	297.00	-1	1,475	-0.07%
2022/10/17	1	304.50	1	300.50	304.50	0	1,454	0.00%
2022/10/14	1	306.50	0	0.00	306.50	1	1,448	0.07%
2022/10/13	1	300.50	4	300.25	298.00	-3	1,443	-0.21%
2022/10/12	6	304.83	3	310.00	311.00	3	1,406	0.21%
2022/10/11	2	288.75	2	290.00	289.50	0	1,354	0.00%
2022/09/08	0	0.00	1	296.50	301.00	-1	1,667	-0.06%
2022/09/07	0	289.50	0	0.00	293.50	0	1,699	0.00%
2022/09/01	0	0.00	2	309.00	303.50	-2	1,765	-0.11%
2022/08/31	2	310.50	0	0.00	312.50	2	1,753	0.11%
2022/08/26	0	320.00	0	0.00	317.00	0	1,759	0.00%
2022/08/22	0	0.00	1	310.50	310.00	-1	1,811	-0.06%
2022/08/19	0.1	314.00	0	0.00	314.00	0.1	1,828	0.01%
2022/08/17	0	0.00	0.1	309.50	310.50	-0.1	1,901	-0.01%
2022/08/16	0	312.00	0	0.00	307.50	0	1,898	0.00%
2022/08/11	0	0.00	0.1	302.25	302.50	-0.1	1,867	-0.01%
2022/08/03	0.1	286.50	0	0.00	283.00	0.1	1,953	0.01%
2022/08/02	0	283.93	0	0.00	284.00	0	1,961	0.00%
2022/08/01	2.1	282.47	2	285.50	286.00	0.1	1,978	0.00%
2022/07/28	0.1	292.00	0	0.00	290.00	0.1	1,965	0.01%
2022/07/22	0	0.00	0.1	306.59	304.50	-0.1	1,959	-0.01%
2022/07/21	1	302.50	1	306.00	307.00	0	2,009	0.00%
2022/07/20	0.1	301.50	0	0.00	299.00	0.1	2,016	0.00%
2022/07/06	0	0.00	1	254.00	251.00	-1	1,996	-0.05%
2022/07/05	0.1	260.00	0	0.00	257.50	0.1	2,042	0.01%
2022/07/01	1.1	260.00	4	260.63	256.00	-2.9	2,070	-0.14%
2022/06/30	1	269.00	2	270.50	271.00	-1	2,044	-0.05%
2022/06/29	1	280.50	0	0.00	281.50	1	2,027	0.05%
2022/06/28	1.2	286.41	3	281.67	279.50	-1.8	2,074	-0.09%
2022/06/27	1	301.00	0	0.00	301.00	1	2,115	0.05%
2022/06/24	0.1	300.00	0	0.00	294.00	0.1	2,109	0.00%
2022/06/23	0.1	299.00	0	0.00	297.00	0.1	2,097	0.00%
2022/06/22	0	0.00	1	303.00	299.50	-1	2,079	-0.05%
2022/06/17	1.1	329.82	1	330.50	328.00	0.1	2,031	0.00%
2022/06/16	0	353.00	0	0.00	345.50	0	1,994	0.00%
2022/06/13	0	0.00	1	368.50	369.50	-1	1,971	-0.05%
2022/06/07	0	0.00	9	384.83	383.50	-9	2,063	-0.44%
2022/06/02	2	395.75	0	0.00	395.00	2	2,136	0.09%
2022/06/01	2	400.50	2	405.00	400.00	0	2,199	0.00%
2022/05/31	3	393.67	0	0.00	395.50	3	2,215	0.14%
2022/05/30	4	390.25	1	388.50	393.00	3	2,257	0.13%
2022/05/27	2	375.00	1	376.00	377.00	1	2,247	0.04%
2022/05/24	0	0.00	10	385.00	379.00	-10	2,332	-0.43%
2022/05/23	1	389.50	0	0.00	388.00	1	2,361	0.04%
2022/05/20	0	0.00	1	395.50	391.00	-1	2,449	-0.04%
2022/05/19	2	384.25	0	0.00	393.50	2	2,522	0.08%
2022/05/17	9	386.94	0	0.00	387.50	9	2,701	0.33%
2022/05/10	1	383.00	0	0.00	383.00	1	3,197	0.03%
2022/05/09	1	381.00	0	0.00	378.50	1	3,233	0.03%
2022/05/05	1	403.00	0.6	407.00	406.00	0.4	3,227	0.01%
2022/05/04	1	393.00	0	0.00	389.50	1	3,209	0.03%
2022/04/29	0.1	390.50	0.3	390.50	387.50	-0.2	3,242	-0.01%
2022/04/27	0	0.00	2	372.00	385.50	-2	3,252	-0.06%
2022/04/26	0	388.00	1	390.00	393.00	-1	3,209	-0.03%
2022/04/25	1	384.00	1	383.50	385.50	0	3,214	0.00%
2022/04/18	1	410.00	0	0.00	414.50	1	3,251	0.03%
2022/04/12	1	433.00	0	0.00	426.50	1	3,440	0.03%
2022/04/11	2.1	424.38	2	427.00	420.50	0.1	3,511	0.00%
2022/04/07	1.1	470.43	1	465.00	455.50	0.1	3,592	0.00%
2022/04/06	3	477.00	0	0.00	473.00	3	3,620	0.08%
2022/03/31	0	0.00	1	482.00	475.50	-1	3,726	-0.03%
2022/03/30	6	491.92	5	493.00	495.00	1	3,698	0.03%
2022/03/24	0	0.00	6	477.58	479.00	-6	3,921	-0.15%
2022/03/21	0	0.00	1	490.00	480.50	-1	4,065	-0.02%
2022/03/18	1	486.00	0	0.00	485.50	1	4,110	0.02%
2022/03/17	7	478.71	2	483.50	486.00	5	4,236	0.12%
2022/03/16	4	457.13	5	456.00	455.50	-1	4,239	-0.02%
2022/03/09	2.1	481.94	2	479.00	478.00	0.1	4,662	0.00%
2022/03/08	0.5	474.00	0	0.00	472.00	0.5	4,874	0.01%
2022/03/04	1.5	515.67	2	517.00	513.00	-0.5	5,067	-0.01%
2022/03/03	2	517.50	1	523.00	528.00	1	5,067	0.02%
2022/03/02	0	0.00	1	518.00	520.00	-1	5,067	-0.02%
2022/02/25	3	510.33	3	505.33	510.00	0	5,095	0.00%
2022/02/24	2.1	508.57	0	500.00	494.50	2.1	5,073	0.04%
2022/02/22	2	516.00	40	509.80	513.00	-38	5,045	-0.75%
2022/02/21	3.1	537.10	0	0.00	526.00	3.1	5,000	0.06%
2022/02/18	8.1	533.07	3	527.00	537.00	5.1	4,946	0.10%
2022/02/17	7	520.14	7	516.71	519.00	0	4,865	0.00%
2022/02/16	26.1	516.84	3	517.00	516.00	23.1	4,770	0.48%
2022/02/15	15	499.23	9	493.94	496.00	6	4,657	0.13%
2022/02/11	0.1	493.50	9	499.83	490.00	-9	4,611	-0.19%
2022/02/10	1	490.01	7	490.36	496.00	-6	4,517	-0.13%
2022/02/09	1	478.00	0	0.00	478.00	1	4,408	0.02%
2022/01/21	0	0.00	2	452.00	452.00	-2	4,357	-0.05%
2022/01/18	0	0.00	3	465.00	461.50	-3	4,309	-0.07%
2022/01/17	2	459.25	0	0.00	463.00	2	4,286	0.05%
2022/01/14	1	437.00	0	0.00	450.00	1	4,268	0.02%
2022/01/07	3	457.50	0	0.00	455.50	3	4,194	0.07%
2022/01/06	1	468.50	0	0.00	467.00	1	4,144	0.02%
2022/01/05	3	480.67	0	0.00	476.00	3	4,112	0.07%
2022/01/04	1	488.50	0	0.00	488.50	1	4,057	0.02%
2022/01/03	1	500.00	1	498.50	493.00	0	3,973	0.00%
2021/12/30	2	517.00	0	0.00	512.00	2	3,884	0.05%
2021/12/29	1	497.00	3	501.33	514.00	-2	3,814	-0.05%
2021/12/27	14	501.75	12	500.42	499.50	2	3,759	0.05%
2021/12/24	7	494.50	7	493.07	487.50	0	3,695	0.00%
2021/12/23	7	492.86	16	490.34	489.50	-9	3,688	-0.24%
2021/12/22	13	488.85	4	485.50	487.00	9	3,655	0.25%
2021/12/21	2	464.75	1	464.00	464.50	1	3,484	0.03%
2021/12/15	0	0.00	10	461.50	471.00	-10	3,371	-0.30%
2021/12/14	3	479.50	7	481.14	477.50	-4	3,275	-0.12%
2021/12/13	8	492.13	2	492.00	488.50	6	3,247	0.18%
2021/12/10	8	479.19	0	0.00	475.50	8	3,139	0.25%
2021/12/09	2	483.25	0	0.00	480.00	2	3,090	0.06%
2021/12/08	1	494.00	1	498.00	475.00	0	3,000	0.00%
2021/12/07	2	477.50	0	0.00	476.50	2	2,887	0.07%
2021/12/06	1	485.00	0	0.00	474.50	1	2,849	0.04%
2021/12/03	2	471.00	2	471.50	478.00	0	2,781	0.00%
2021/12/02	1	424.50	1	432.50	458.50	0	2,560	0.00%
2021/12/01	0	0.00	1	413.00	417.00	-1	2,337	-0.04%
2021/11/30	1	413.00	0	0.00	412.00	1	2,301	0.04%
2021/11/29	0	0.00	2	425.00	417.50	-2	2,033	-0.10%
2021/11/19	0	0.00	1	412.00	414.50	-1	1,870	-0.05%
2021/11/18	0	0.00	1	409.00	409.00	-1	1,848	-0.05%
2021/11/15	0	398.50	0	0.00	400.50	0	1,818	0.00%
2021/11/12	2	391.00	0	0.00	392.50	2	1,843	0.11%
2021/11/10	1	387.50	3	390.83	395.50	-2	1,871	-0.11%
2021/11/01	1	381.00	1.1	383.00	386.50	-0.1	2,050	0.00%
2021/10/28	0	0.00	0.2	390.50	388.00	-0.2	2,092	-0.01%
2021/10/27	0.2	384.00	0	0.00	385.00	0.2	2,154	0.01%
2021/10/22	1	380.00	2	379.75	382.00	-1	2,180	-0.05%
2021/10/21	0	0.00	1	382.50	379.50	-1	2,220	-0.05%
2021/10/20	0.1	369.00	0	0.00	369.00	0.1	2,186	0.00%
2021/10/19	0	0.00	0	365.00	364.50	0	2,181	0.00%
2021/10/08	0.1	379.00	0	0.00	376.50	0.1	2,113	0.00%
2021/10/05	0	0.00	0	378.00	380.00	0	2,153	0.00%
2021/10/01	1	376.00	0	0.00	378.50	1	2,169	0.05%
2021/09/29	1	371.50	1	376.00	370.50	0	2,176	0.00%
2021/09/27	2	392.00	0	0.00	392.00	2	2,215	0.09%
2021/09/02	1	428.50	0	0.00	424.00	1	2,386	0.04%
2021/08/19	0	0.00	1	437.00	418.50	-1	2,637	-0.04%
2021/08/18	1	440.00	0	0.00	443.00	1	2,639	0.04%
2021/08/13	2.1	434.29	0	0.00	434.00	2.1	2,654	0.08%
2021/08/12	1	453.50	0	0.00	455.50	1	2,663	0.04%
2021/08/11	0	460.50	4	463.00	460.00	-4	2,705	-0.15%
2021/08/10	0	475.00	0	0.00	470.00	0	2,720	0.00%
2021/08/09	2	506.73	2	498.00	496.50	0	2,764	0.00%
2021/08/06	1	530.00	13	524.15	525.00	-12	2,712	-0.44%
2021/08/05	19	528.05	7.1	528.36	535.00	11.9	2,729	0.44%
2021/08/04	0	0.00	2	501.50	503.00	-2	2,734	-0.07%
2021/08/03	0	499.50	0	0.00	500.00	0	2,809	0.00%
2021/08/02	0	0.00	1	487.00	497.00	-1	2,804	-0.04%
2021/07/28	2	466.54	2	471.00	472.00	0	2,885	0.00%
2021/07/22	0	474.50	0	476.50	473.50	0	3,131	0.00%
2021/07/16	1	485.00	0	484.00	485.00	1	3,652	0.03%
2021/07/15	1	482.50	0	0.00	482.00	1	3,796	0.03%
2021/07/13	1	480.00	0.1	475.59	476.50	0.9	3,829	0.02%
2021/07/08	2	497.02	0	0.00	497.00	2	3,872	0.05%
2021/07/05	2.1	498.44	0	0.00	505.00	2.1	3,906	0.05%
2021/07/01	2	481.75	2	477.00	473.50	0	3,864	0.00%
2021/06/30	0	0.00	1	480.00	480.00	-1	3,859	-0.03%
2021/06/28	3	469.00	0	0.00	478.00	3	3,874	0.08%
2021/06/22	1	465.59	0	0.00	464.50	1	4,043	0.03%
2021/06/21	1	477.50	0	0.00	475.00	1	4,006	0.02%
2021/06/17	0	0.00	2	485.00	493.50	-2	3,982	-0.05%
2021/06/11	1	487.50	0	0.00	486.50	1	4,009	0.02%
2021/06/10	1	481.50	0	0.00	488.00	1	4,017	0.02%
2021/06/02	0	0.00	2	466.00	469.50	-2	4,197	-0.05%
2021/05/25	0	0.00	1	473.50	475.00	-1	4,490	-0.02%
2021/05/21	5	448.80	5	437.00	444.00	0	4,501	0.00%
2021/05/20	0	0.00	7	446.21	436.00	-7	4,504	-0.16%
2021/05/18	8	443.50	0	0.00	455.50	8	4,527	0.18%
2021/05/17	1	414.00	0	0.00	414.50	1	4,543	0.02%
2021/05/12	5	471.29	5	454.17	450.50	0	4,400	0.00%
2021/05/11	4	499.73	12	507.92	492.50	-8	4,269	-0.19%
2021/05/10	0	0.00	1	546.00	547.00	-1	4,201	-0.02%
2021/05/07	10	542.90	0	0.00	547.00	10	4,195	0.24%
2021/05/06	8	544.88	8	530.00	530.00	0	4,187	0.00%
2021/05/05	2	548.00	0	0.00	533.00	2	4,160	0.05%
2021/05/04	0.1	570.00	3	592.00	568.00	-2.9	4,147	-0.07%
2021/05/03	2.2	603.00	165	591.07	586.00	-162.8	4,111	-3.96%	大賣/鉅額交易
2021/04/29	1	587.00	3	592.00	604.00	-2	4,176	-0.05%
2021/04/28	1	598.00	2	601.00	584.00	-1	4,209	-0.02%
2021/04/27	31	591.32	2	592.00	595.00	29	4,170	0.70%
2021/04/26	151	584.41	19	578.05	576.00	132	4,084	3.23%	大買/鉅額交易
2021/04/23	6	539.67	4	532.25	561.00	2	3,970	0.05%
2021/04/22	1	538.00	0.2	545.00	510.00	0.9	3,871	0.02%
2021/04/21	5	514.60	5	513.80	533.00	0	3,834	0.00%
2021/04/19	0.2	491.47	0	0.00	491.50	0.2	3,960	0.00%
2021/04/16	0	0.00	1	493.50	494.50	-1	4,125	-0.02%
2021/04/14	1	471.00	1	470.50	473.50	0	4,097	0.00%
2021/04/09	1	484.50	2	482.75	484.00	-1	4,066	-0.02%
2021/04/08	0	0.00	1	497.00	492.00	-1	4,015	-0.02%
2021/04/07	1	497.00	0	0.00	497.00	1	4,000	0.02%
2021/04/06	0	0.00	1	490.00	491.00	-1	4,002	-0.02%
2021/03/30	1	493.00	0	0.00	493.50	1	3,969	0.03%
2021/03/29	1	500.00	2	498.00	495.50	-1	3,934	-0.03%
2021/03/26	6	484.50	9	477.94	484.50	-3	3,856	-0.08%
2021/03/25	1	477.50	1	474.00	475.50	0	3,819	0.00%
2021/03/24	1	466.00	0	0.00	465.50	1	3,778	0.03%
2021/03/23	1	467.00	0	0.00	465.00	1	3,834	0.03%
2021/03/22	0	465.00	0	0.00	463.50	0	3,833	0.00%
2021/03/18	1	475.00	0	0.00	469.50	1	3,855	0.03%
2021/03/17	7	479.07	7	475.00	472.00	0	3,842	0.00%
2021/03/16	1	470.00	0	0.00	468.50	1	3,845	0.03%
2021/03/15	0	0.00	1	469.50	469.50	-1	3,857	-0.03%
2021/03/12	5	480.30	2	482.25	475.50	3	3,839	0.08%
2021/03/11	0	0.00	2	463.00	468.00	-2	3,736	-0.05%
2021/03/04	1	456.50	1	457.00	460.00	0	3,846	0.00%
2021/03/02	1	460.00	3	457.50	441.50	-2	3,736	-0.05%
2021/02/26	15	468.87	17	464.62	459.50	-2	3,670	-0.05%
2021/02/25	5	461.80	9	468.78	464.50	-4	3,565	-0.11%
2021/02/24	1	441.00	5	446.00	433.00	-4	3,333	-0.12%
2021/02/23	1	435.00	1	439.00	442.50	0	3,293	0.00%
2021/02/19	7	426.29	4	429.00	424.00	3	3,225	0.09%
2021/02/17	1	400.00	1	403.50	408.50	0	3,148	0.00%
2021/02/04	0	0.00	2	388.25	387.50	-2	3,140	-0.06%
2021/02/03	2	393.50	0	0.00	393.00	2	3,140	0.06%
2021/02/02	0	0.00	0.9	388.00	385.50	-0.9	3,126	-0.03%
2021/02/01	5.2	382.88	2	374.00	384.00	3.2	3,185	0.10%
2021/01/28	1	388.00	0	0.00	389.00	1	3,159	0.03%
2021/01/27	0	0.00	7	394.79	398.50	-7	3,150	-0.22%
2021/01/26	0	0.00	3	395.83	393.50	-3	3,142	-0.10%
2021/01/22	2	408.50	2	413.75	414.00	0	3,090	0.00%
2021/01/21	7	398.14	60.1	388.18	399.50	-53.1	2,978	-1.78%
2021/01/19	1	387.50	0	0.00	386.00	1	2,843	0.04%
2021/01/18	3	376.83	14	379.79	381.50	-11	2,839	-0.39%
2021/01/15	0	0.00	2.2	387.27	387.00	-2.2	2,811	-0.08%
2021/01/14	3	395.00	0	0.00	398.00	3	2,751	0.11%
2021/01/13	6	389.00	2	385.25	389.00	4	2,707	0.15%
2021/01/12	11	390.73	13	392.46	381.50	-2	2,682	-0.07%
2021/01/11	5	371.20	14	363.00	377.00	-9	2,520	-0.36%
2021/01/08	14	338.04	1	341.50	343.00	13	2,418	0.54%
2021/01/07	1	333.50	0	0.00	335.50	1	2,399	0.04%
2021/01/06	5	334.20	0	0.00	328.00	5	2,384	0.21%
2021/01/04	1	338.00	6	339.67	338.00	-5	2,340	-0.21%
2020/12/28	1	333.00	0	0.00	335.00	1	2,359	0.04%
2020/12/18	2	329.00	2	332.00	328.50	0	2,368	0.00%
2020/12/17	3	339.33	2	341.00	333.00	1	2,357	0.04%
2020/12/15	2	329.75	0	0.00	325.00	2	2,272	0.09%
2020/12/10	1.1	343.60	0	0.00	340.00	1.1	2,198	0.05%
2020/12/09	0	0.00	1	346.50	346.00	-1	2,168	-0.05%
2020/12/08	12	350.08	0	0.00	351.50	12	2,130	0.56%
2020/12/07	1	353.50	2	353.25	352.50	-1	2,109	-0.05%
2020/12/04	0	0.00	7	359.50	357.50	-7	2,062	-0.34%
2020/12/03	7	357.00	1	357.00	351.50	6	2,003	0.30%
2020/12/02	2	351.00	1	350.50	350.50	1	1,936	0.05%
2020/11/30	0	0.00	0.1	327.50	323.00	-0.1	1,800	-0.01%
2020/11/27	0	0.00	4	321.00	324.50	-4	1,777	-0.23%
2020/11/26	3	321.00	0	0.00	320.50	3	1,765	0.17%
2020/11/17	0.1	324.00	0	0.00	322.00	0.1	1,744	0.01%
2020/11/16	2	325.25	0	0.00	326.00	2	1,769	0.11%
2020/11/13	0	0.00	5	326.50	321.00	-5	1,766	-0.28%
2020/11/12	0	0.00	1	320.00	319.50	-1	1,705	-0.06%
2020/11/10	0	0.00	1.1	317.10	318.00	-1.1	1,716	-0.06%
2020/11/09	0	0.00	6	317.75	320.00	-6	1,707	-0.35%
2020/11/06	0	0.00	1	307.00	308.00	-1	1,650	-0.06%
2020/11/05	4	302.13	10	303.60	304.50	-6	1,643	-0.37%
2020/11/04	4	301.00	0	0.00	303.00	4	1,666	0.24%
2020/11/03	4	301.75	0	0.00	302.00	4	1,660	0.24%
2020/10/30	0	0.00	1	297.00	296.50	-1	1,676	-0.06%
2020/10/29	0	0.00	2	293.75	296.00	-2	1,693	-0.12%
2020/10/22	0	0.00	1	296.00	296.00	-1	1,732	-0.06%
2020/10/21	1	296.50	0	0.00	293.50	1	1,775	0.06%
2020/10/19	1	293.00	0	0.00	294.00	1	1,791	0.06%
2020/10/16	4	283.00	6	284.42	287.50	-2	1,786	-0.11%
2020/10/05	0	0.00	1	261.50	262.00	-1	1,873	-0.05%
2020/09/30	1	264.00	0	0.00	264.50	1	1,913	0.05%
2020/09/24	1	269.00	0	0.00	268.00	1	2,172	0.05%
2020/08/20	1	266.00	1	260.50	266.50	0	2,837	0.00%
2020/08/17	1	286.00	0	0.00	288.00	1	2,844	0.04%
2020/08/14	1	288.50	0	0.00	285.50	1	2,870	0.03%
2020/08/13	0	0.00	5	286.00	287.00	-5	2,863	-0.17%
2020/08/12	1	281.00	0	0.00	285.00	1	2,886	0.03%
2020/08/11	2	286.25	0	0.00	285.00	2	2,945	0.07%
2020/08/10	19	290.63	0	0.00	287.50	19	2,996	0.63%
2020/08/06	5	300.00	0	0.00	296.50	5	3,215	0.16%
2020/08/05	0	0.00	5	299.50	298.00	-5	3,219	-0.16%
2020/08/04	1	293.50	4	289.00	289.00	-3	3,215	-0.09%
2020/07/30	3	301.00	0	0.00	297.50	3	3,218	0.09%
2020/07/29	0	0.00	4	291.00	294.50	-4	3,220	-0.12%
2020/07/27	1	317.00	0	0.00	313.00	1	3,203	0.03%
2020/07/24	0	0.00	3	320.50	317.00	-3	3,175	-0.09%
2020/07/22	3	323.67	1	323.00	322.50	2	3,144	0.06%
2020/07/14	1	311.00	0	0.00	309.00	1	3,170	0.03%
2020/07/10	22	319.86	5	319.00	313.50	17	3,186	0.53%
2020/07/09	14.1	318.39	0	0.00	318.00	14.1	3,128	0.45%
2020/07/08	2	317.00	0	0.00	317.00	2	3,138	0.06%
2020/07/07	0	0.00	3	321.00	314.00	-3	3,184	-0.09%
2020/07/06	27	314.06	28	318.77	322.00	-1	3,152	-0.03%
2020/07/03	2	298.00	5	297.90	298.00	-3	3,107	-0.10%
2020/06/30	1	293.50	0	0.00	294.00	1	3,167	0.03%
2020/06/29	0	0.00	2	290.00	289.50	-2	3,170	-0.06%
2020/06/22	1	293.00	2	291.00	293.00	-1	3,338	-0.03%
2020/06/19	1	291.00	3	291.00	291.00	-2	3,360	-0.06%
2020/06/16	2	288.00	0	0.00	288.50	2	3,416	0.06%
2020/06/12	0	0.00	7	277.14	282.00	-7	3,556	-0.20%
2020/06/11	3	288.00	0	0.00	284.00	3	3,618	0.08%
2020/06/09	0	0.00	2	297.00	293.50	-2	3,671	-0.05%
2020/06/08	6	298.25	3	298.17	298.00	3	3,723	0.08%
2020/06/05	1	293.00	1	292.00	292.00	0	3,683	0.00%
2020/06/04	0	0.00	1	286.00	286.00	-1	3,709	-0.03%
2020/06/02	7	284.14	0	0.00	283.00	7	3,695	0.19%
2020/05/26	2	280.00	0	0.00	279.50	2	3,831	0.05%
2020/05/22	3	279.00	1	276.00	276.00	2	3,857	0.05%
2020/05/18	1	267.50	0	0.00	267.00	1	3,898	0.03%
2020/05/15	1	275.00	0	0.00	275.00	1	3,852	0.03%
2020/05/14	9	295.50	7	289.43	278.50	2	3,826	0.05%
2020/05/12	1	283.50	1	285.50	285.50	0	3,609	0.00%
2020/05/11	1	284.50	1	285.00	284.00	0	3,611	0.00%
2020/05/08	1	289.50	1	285.50	289.00	0	3,576	0.00%
2020/05/07	3	284.50	0	0.00	283.50	3	3,555	0.08%
2020/04/30	3	285.17	4	285.75	286.50	-1	3,598	-0.03%
2020/04/27	1	270.50	0	0.00	274.00	1	3,636	0.03%
2020/04/23	1	269.50	0	0.00	265.50	1	3,685	0.03%
2020/04/22	1	264.50	8	263.25	266.00	-7	3,708	-0.19%
2020/04/21	6	271.17	6	267.50	267.50	0	3,679	0.00%
2020/04/17	1	271.00	0	0.00	270.50	1	3,648	0.03%
2020/04/16	1	271.00	0	0.00	270.50	1	3,606	0.03%
2020/04/15	1	277.50	0	0.00	274.00	1	3,604	0.03%
2020/04/14	8	272.50	0	0.00	275.00	8	3,656	0.22%
2020/04/13	2	270.00	5	270.50	269.00	-3	3,670	-0.08%
2020/04/10	4	286.50	10	278.50	277.50	-6	3,644	-0.16%
2020/04/09	2	283.00	0	0.00	283.00	2	3,625	0.06%
2020/04/08	0	0.00	1	279.00	284.50	-1	3,638	-0.03%
2020/04/07	0	0.00	1	267.00	272.50	-1	3,571	-0.03%
2020/04/06	1	256.00	0	0.00	259.00	1	3,515	0.03%
2020/03/27	6	271.42	3	266.50	253.00	3	3,612	0.08%
2020/03/26	6	255.17	0	0.00	263.00	6	3,605	0.17%
2020/03/20	10	206.00	2	210.75	216.00	8	3,515	0.23%
2020/03/19	2	202.00	0	0.00	196.50	2	3,456	0.06%
2020/03/18	1	231.50	1	235.50	218.00	0	3,406	0.00%
2020/03/17	3	236.67	1	235.00	231.50	2	3,406	0.06%
2020/03/16	3	257.00	2	261.00	251.00	1	3,358	0.03%
2020/03/13	1	269.00	0	0.00	268.00	1	3,351	0.03%
2020/03/12	1	281.00	1	281.50	281.00	0	3,296	0.00%
2020/03/11	1	322.50	1	325.00	311.50	0	3,228	0.00%
2020/03/10	2	321.50	3	314.67	321.00	-1	3,233	-0.03%
2020/03/09	3	332.17	0	0.00	330.00	3	3,150	0.10%
2020/03/06	1	345.00	0	0.00	341.50	1	3,123	0.03%
2020/03/05	2	344.75	2	345.50	340.50	0	3,099	0.00%
2020/03/04	2	334.25	1	331.50	336.50	1	3,029	0.03%
2020/03/03	0	0.00	1	342.00	338.00	-1	2,988	-0.03%
2020/02/27	1	331.50	6	339.00	333.50	-5	2,928	-0.17%
2020/02/26	0	0.00	3	343.67	339.50	-3	2,885	-0.10%
2020/02/24	1	340.50	0	0.00	343.50	1	2,840	0.04%
2020/02/20	2	345.00	5	342.90	339.50	-3	2,807	-0.11%
2020/02/19	2	337.00	1	338.00	338.00	1	2,765	0.04%
2020/02/17	4	329.88	0	0.00	330.00	4	2,717	0.15%
2020/02/14	4	323.75	8	318.38	325.00	-4	2,693	-0.15%
2020/02/10	1	324.00	0	0.00	320.50	1	2,794	0.04%
2020/02/06	1	331.50	0	0.00	330.50	1	2,811	0.04%
2020/02/05	2	331.00	0	0.00	327.00	2	2,798	0.07%
2020/02/04	1	322.50	1	325.00	324.00	0	2,760	0.00%
2020/01/31	0	0.00	1	314.00	319.50	-1	2,693	-0.04%
2020/01/30	4	336.88	0	0.00	319.50	4	2,666	0.15%
2020/01/17	0	0.00	1	350.50	350.00	-1	2,548	-0.04%
2020/01/15	1	340.00	1	342.00	337.00	0	2,444	0.00%
2020/01/13	1	339.00	1	335.00	341.00	0	2,421	0.00%
2020/01/08	1	339.00	1	342.00	335.00	0	2,376	0.00%
2020/01/07	1	334.00	0	0.00	332.00	1	2,277	0.04%
2020/01/06	0	0.00	1	341.00	340.50	-1	2,227	-0.04%
2020/01/03	2	344.25	0	0.00	341.00	2	2,200	0.09%
2020/01/02	1	354.00	2	352.50	358.00	-1	2,148	-0.05%
2019/12/31	3	340.50	3	339.50	340.50	0	2,077	0.00%
2019/12/30	2	340.00	2	341.50	340.00	0	2,065	0.00%
2019/12/27	3	344.33	3	344.67	345.00	0	2,039	0.00%
2019/12/26	2	340.50	2	343.00	346.00	0	2,016	0.00%
2019/12/25	3	334.50	2	338.50	336.00	1	1,951	0.05%
2019/12/24	0.6	331.00	0	0.00	331.00	0.6	1,913	0.03%
2019/12/19	1	311.00	0	0.00	308.00	1	1,733	0.06%
2019/12/18	2	314.50	2	317.50	313.00	0	1,703	0.00%
2019/12/17	1	319.50	0	0.00	319.50	1	1,684	0.06%
2019/12/16	2	310.75	3	304.83	310.00	-1	1,643	-0.06%
2019/12/13	0	0.00	5.4	311.70	308.00	-5.4	1,616	-0.33%
2019/12/12	5	319.00	3	316.50	313.00	2	1,572	0.13%
2019/12/11	0	0.00	3	310.50	310.00	-3	1,503	-0.20%
2019/12/10	2	305.25	0	0.00	306.50	2	1,453	0.14%
2019/12/09	3	300.00	3	301.00	300.50	0	1,425	0.00%
2019/12/06	0	0.00	1	301.00	301.00	-1	1,403	-0.07%
2019/12/05	0	0.00	1	295.00	298.00	-1	1,378	-0.07%
2019/12/02	1	282.00	1	284.00	281.50	0	1,385	0.00%
2019/11/27	1.2	289.92	1	293.00	292.00	0.2	1,383	0.01%
2019/11/25	1	286.00	0	0.00	286.50	1	1,367	0.07%
2019/11/20	1.2	292.17	0	0.00	291.50	1.2	1,357	0.09%
2019/11/19	0	0.00	2	295.50	295.50	-2	1,361	-0.15%
2019/11/18	0	0.00	1	293.00	291.00	-1	1,343	-0.07%
2019/11/14	2	286.00	2	285.75	285.00	0	1,330	0.00%
2019/11/13	1	295.00	0	0.00	290.50	1	1,309	0.08%
2019/11/12	7	297.07	2	293.00	295.50	5	1,313	0.38%
2019/11/11	9	302.44	9	297.50	297.00	0	1,296	0.00%
2019/11/05	0	0.00	1	293.50	298.00	-1	1,224	-0.08%
2019/10/31	5	281.50	0	0.00	277.50	5	1,297	0.39%
2019/10/23	0	0.00	1	289.00	285.00	-1	1,591	-0.06%
2019/10/17	1	279.50	0	0.00	280.00	1	1,648	0.06%
2019/10/04	1	275.00	0	0.00	274.50	1	1,863	0.05%
2019/09/23	0	0.00	1	290.50	289.00	-1	1,960	-0.05%
2019/09/17	2	288.00	0	0.00	289.00	2	2,016	0.10%
2019/09/06	0	0.00	1	305.00	307.00	-1	1,975	-0.05%
2019/09/05	0	0.00	1	305.00	306.00	-1	1,956	-0.05%
2019/09/03	0	0.00	1	296.00	291.00	-1	1,935	-0.05%
2019/08/29	1	281.50	0	0.00	282.50	1	1,924	0.05%
2019/08/28	1	282.00	1	285.50	282.00	0	1,927	0.00%
2019/08/27	0	0.00	1	287.00	283.50	-1	1,927	-0.05%
2019/08/21	1	293.00	1	294.50	293.50	0	1,908	0.00%
2019/08/15	1	284.00	1	290.00	289.00	0	1,909	0.00%
2019/08/14	1	290.00	1	295.00	290.00	0	1,909	0.00%
2019/08/13	1	301.00	0	0.00	300.50	1	1,865	0.05%
2019/08/07	0	0.00	1	304.00	303.00	-1	1,812	-0.06%
2019/07/31	11	306.18	11	317.05	307.00	0	1,685	0.00%
2019/07/25	4	342.50	4	336.50	338.00	0	1,475	0.00%
2019/07/24	1	332.00	8	335.00	333.00	-7	1,442	-0.49%
2019/07/23	0	0.00	1	327.00	331.00	-1	1,432	-0.07%
2019/07/22	1	323.50	1	323.00	320.00	0	1,388	0.00%
2019/07/19	1	320.00	0	0.00	320.50	1	1,391	0.07%
2019/07/16	12	324.33	4	330.25	322.00	8	1,391	0.58%
2019/07/15	4	331.00	2	331.50	335.00	2	1,363	0.15%
2019/07/10	4	318.88	4	316.50	320.00	0	1,274	0.00%
2019/07/09	6	314.00	7	316.36	315.00	-1	1,233	-0.08%
2019/07/05	6	300.00	7	301.57	302.00	-1	1,165	-0.09%
2019/06/27	1	282.00	0	0.00	282.00	1	1,230	0.08%
2019/06/10	0	0.00	1	270.00	274.00	-1	1,389	-0.07%
2019/06/04	1	275.00	0	0.00	281.00	1	1,394	0.07%
2019/05/27	1	275.00	0	0.00	273.50	1	1,483	0.07%
2019/05/13	1	280.00	0	0.00	277.00	1	1,461	0.07%
2019/05/06	0	0.00	2	285.00	287.00	-2	1,418	-0.14%
2019/04/26	1	292.50	0	0.00	290.00	1	1,371	0.07%
2019/04/25	0	0.00	1	298.00	298.00	-1	1,358	-0.07%
2019/04/16	0	0.00	1	312.00	310.00	-1	1,292	-0.08%
2019/04/15	1	304.00	0	0.00	303.50	1	1,259	0.08%
2019/04/02	2	316.50	2	318.00	317.00	0	1,161	0.00%
2019/04/01	2	316.00	0	0.00	317.00	2	1,137	0.18%
2019/03/26	0	0.00	1	294.50	295.00	-1	984	-0.10%
2019/03/22	0	0.00	1	282.50	278.50	-1	904	-0.11%
2019/03/13	1	265.00	1	265.50	265.00	0	869	0.00%
2019/03/07	1	272.00	0	0.00	268.00	1	900	0.11%
2019/02/27	0	0.00	1	280.00	280.00	-1	893	-0.11%
2019/02/26	1	278.00	1	278.50	278.50	0	873	0.00%
2019/02/25	1	267.00	1	268.50	271.50	0	849	0.00%
2019/02/20	0	0.00	1	253.50	256.00	-1	783	-0.13%
2019/02/19	0	0.00	1	249.50	249.00	-1	771	-0.13%
2019/02/18	1	252.50	0	0.00	250.00	1	776	0.13%
2019/02/15	1	255.00	0	0.00	253.50	1	794	0.13%
2019/01/28	0	0.00	4	246.00	247.00	-4	786	-0.51%
2019/01/21	0	0.00	2	245.00	244.50	-2	808	-0.25%
2018/12/20	0	0.00	1	227.00	223.00	-1	1,016	-0.10%
2018/12/19	2	220.75	1	222.50	220.50	1	1,012	0.10%
2018/12/17	1	229.00	0	0.00	227.00	1	1,040	0.10%
2018/12/04	2	250.75	2	252.00	252.00	0	1,050	0.00%
2018/12/03	2	255.00	3	252.50	255.00	-1	1,060	-0.09%
2018/11/28	0	0.00	0.6	240.00	241.00	-0.6	1,021	-0.06%
2018/11/22	0	0.00	1	224.50	224.00	-1	998	-0.10%
2018/11/14	0	0.00	2	223.00	224.00	-2	1,013	-0.20%
2018/11/06	0	0.00	1	203.50	203.00	-1	1,064	-0.09%
2018/11/01	1	206.50	0	0.00	207.50	1	1,064	0.09%
2018/10/30	1	195.50	0	0.00	196.50	1	1,062	0.09%
2018/10/29	0	0.00	1	189.50	194.00	-1	1,095	-0.09%
2018/10/23	0	0.00	0.1	200.00	198.50	-0.1	1,157	0.00%
2018/10/19	2	193.75	2	189.00	196.50	0	1,144	0.00%
2018/10/18	0.1	198.00	0	0.00	196.50	0.1	1,147	0.00%
2018/10/16	1	199.50	1	197.50	198.00	0	1,173	0.00%
2018/09/14	0	0.00	0.5	241.50	241.50	-0.5	1,135	-0.04%
2018/09/06	0	0.00	1	247.00	247.50	-1	1,122	-0.09%
2018/08/30	1	260.00	0	0.00	259.00	1	1,127	0.09%
2018/08/24	2	252.50	0	0.00	252.50	2	1,116	0.18%
2018/08/13	1	259.00	0	0.00	254.50	1	1,102	0.09%
2018/08/10	0	0.00	2	268.00	267.00	-2	1,094	-0.18%
2018/08/09	0	0.00	45	261.81	262.50	-45	1,100	-4.09%
2018/08/07	0	0.00	1	269.00	266.50	-1	1,127	-0.09%
2018/08/06	1	266.50	1	271.00	269.00	0	1,145	0.00%
2018/08/03	45	267.78	0	0.00	269.50	45	1,147	3.92%
2018/07/26	1	246.50	0	0.00	251.50	1	1,086	0.09%
2018/07/06	1	225.00	0	0.00	225.00	1	1,173	0.09%
2018/06/12	1	275.50	0	0.00	273.00	1	1,257	0.08%
2018/06/08	1	283.50	1	281.00	278.00	0	1,253	0.00%
2018/05/18	0	0.00	1	281.00	283.00	-1	1,261	-0.08%
2018/05/11	1	268.00	0	0.00	269.00	1	1,263	0.08%
2018/05/07	0	0.00	1	269.00	269.00	-1	1,254	-0.08%
2018/05/04	1	260.00	0	0.00	260.00	1	1,247	0.08%
2018/04/18	1	284.50	0	0.00	281.00	1	1,242	0.08%
2018/04/09	1	298.00	0	0.00	298.00	1	1,287	0.08%
2018/04/03	0	0.00	1	306.00	304.00	-1	1,260	-0.08%
2018/03/30	1	310.50	1	307.50	310.00	0	1,254	0.00%
2018/03/29	1	304.00	0	0.00	303.50	1	1,260	0.08%
2018/03/28	0	0.00	1	308.50	306.00	-1	1,246	-0.08%
2018/03/27	2	316.50	4	317.00	311.00	-2	1,235	-0.16%
2018/03/26	2	313.50	1	315.50	313.50	1	1,206	0.08%
2018/03/20	1	303.00	0	0.00	300.50	1	1,134	0.09%
2018/03/19	0	0.00	2	307.50	307.50	-2	1,129	-0.18%
2018/03/15	2	301.00	0	0.00	302.50	2	1,127	0.18%
2018/03/14	0	0.00	2	300.50	302.00	-2	1,131	-0.18%
2018/03/08	2	297.00	0	0.00	293.00	2	1,113	0.18%
2018/03/01	1	289.50	1	290.50	291.00	0	1,219	0.00%
2018/02/12	0	0.00	1	286.00	285.50	-1	1,340	-0.07%
2018/02/07	1	289.00	0	0.00	288.00	1	1,333	0.07%
2018/01/30	1	302.00	0	0.00	300.00	1	1,358	0.07%
2018/01/26	0	0.00	1	305.00	302.00	-1	1,351	-0.07%
2018/01/23	0	0.00	1	313.50	316.00	-1	1,333	-0.08%
2018/01/19	0	0.00	1	306.50	306.50	-1	1,326	-0.08%
2018/01/12	1	318.50	1	318.00	315.50	0	1,351	0.00%
2018/01/10	1	314.00	1	312.00	315.50	0	1,349	0.00%
2018/01/09	2	318.25	0	0.00	318.50	2	1,331	0.15%
2018/01/05	2	298.00	0	0.00	296.00	2	1,267	0.16%
2018/01/04	1	301.00	0	0.00	300.50	1	1,270	0.08%
2018/01/02	0	0.00	1	294.00	293.50	-1	1,277	-0.08%