健策 (3653)-元大-竹科券商分點個股進出

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

健策

(3653)

可現股當沖

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

立即追蹤
本地時間:13:30

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

健策 (3653)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	1445.00	0	0.00	1415.00	0	911	0.00%
2024/11/20	0.7	1422.42	0	0.00	1425.00	0.7	912	0.07%
2024/11/18	0	1400.00	1	1385.00	1405.00	-1	947	-0.10%
2024/11/14	1	1535.00	0	0.00	1550.00	1	967	0.10%
2024/11/12	0.6	1518.66	0	0.00	1515.00	0.6	981	0.06%
2024/11/11	1	1550.00	1	1575.00	1575.00	0	972	0.00%
2024/11/07	0	0.00	0.1	1599.37	1515.00	-0.1	990	-0.01%
2024/11/06	0	0.00	0	1550.00	1565.00	0	989	0.00%
2024/11/05	0	0.00	0.1	1470.00	1485.00	-0.1	996	-0.01%
2024/11/04	0	1400.00	0	0.00	1460.00	0	1,024	0.00%
2024/11/01	1	1420.45	1	1415.00	1420.00	0	1,051	0.00%
2024/10/30	0	0.00	0	1480.00	1475.00	0	1,063	0.00%
2024/10/28	0	1475.00	0	0.00	1465.00	0	1,084	0.00%
2024/10/25	0	1450.00	0	0.00	1490.00	0	1,090	0.00%
2024/10/24	1	1500.00	1	1510.00	1470.00	0	1,089	0.00%
2024/10/23	0	1490.00	0	0.00	1480.00	0	1,089	0.00%
2024/10/22	1	1535.00	1	1544.93	1530.00	0	1,095	0.00%
2024/10/18	0	0.00	1	1535.15	1485.00	-1	1,107	-0.09%
2024/10/17	0	1430.00	0	0.00	1490.00	0	1,113	0.00%
2024/10/16	1	1489.60	0	0.00	1445.00	1	1,123	0.09%
2024/10/15	0	1460.00	0.1	1490.00	1490.00	0	1,106	0.00%
2024/10/11	0	1495.00	2	1502.49	1505.00	-2	1,090	-0.18%
2024/10/09	0	1445.00	0	0.00	1455.00	0	1,077	0.00%
2024/10/08	0.1	1420.00	0	0.00	1460.00	0.1	1,078	0.00%
2024/09/30	0	1310.00	0	0.00	1295.00	0	1,063	0.00%
2024/09/26	1	1350.00	1	1330.00	1330.00	0	1,068	0.00%
2024/09/20	1	1395.00	1	1420.00	1420.00	0	1,109	0.00%
2024/09/10	1	1230.00	1	1210.00	1215.00	0	1,084	0.00%
2024/09/05	0.3	1250.00	0	0.00	1215.00	0.3	1,073	0.02%
2024/09/04	0	0.00	0	1210.00	1215.00	0	1,067	0.00%
2024/08/30	0	0.00	0	1355.00	1355.00	0	1,060	0.00%
2024/08/28	2	1305.00	2.1	1296.46	1305.00	-0.1	1,052	-0.01%
2024/08/27	2	1330.00	2	1320.00	1330.00	0	1,047	0.00%
2024/08/23	1	1365.00	2	1355.20	1380.00	-1	1,045	-0.10%
2024/08/21	1	1319.22	0	0.00	1355.00	1	1,044	0.10%
2024/08/20	1	1398.73	1.1	1339.09	1340.00	-0.1	1,030	-0.01%
2024/08/16	0	0.00	1.6	1331.61	1335.00	-1.6	998	-0.16%
2024/08/14	1	1175.00	1.1	1184.61	1185.00	-0.1	968	-0.01%
2024/08/12	1	1080.00	1	1090.00	1075.00	0	967	0.00%
2024/08/09	1.1	1062.27	1	1070.00	1080.00	0.1	987	0.01%
2024/08/08	0	1090.00	1	1045.00	1045.00	-1	971	-0.10%
2024/08/07	1	1105.00	1	1135.00	1160.00	0	964	0.00%
2024/08/06	1	1075.00	1	1095.00	1085.00	0	967	0.00%
2024/08/05	2	992.48	1	1035.00	1040.00	1	967	0.10%
2024/08/02	3	1116.41	3	1061.67	1030.00	0	955	0.00%
2024/08/01	1	1169.60	1	1125.00	1135.00	0	940	0.00%
2024/07/31	1	1135.00	1	1145.00	1160.00	0	949	0.00%
2024/07/30	0.1	1080.00	0	0.00	1110.00	0.1	935	0.01%
2024/07/29	1	1105.00	1	1060.00	1050.00	0	942	0.00%
2024/07/26	1	1095.01	0	0.00	1100.00	1	940	0.11%
2024/07/22	2.6	1064.73	1	1075.00	1065.00	1.6	963	0.16%
2024/07/19	0	0.00	0	1135.00	1140.00	0	957	0.00%
2024/07/18	0	1125.00	0	0.00	1120.00	0	970	0.00%
2024/07/17	1.1	1199.14	1	1170.00	1175.00	0.1	969	0.01%
2024/07/16	0	1247.50	0	0.00	1240.00	0	975	0.00%
2024/07/12	1	1245.00	0	0.00	1270.00	1	1,014	0.10%
2024/07/11	1	1309.96	1	1320.00	1285.00	0	1,035	0.00%
2024/07/10	1	1260.00	1	1270.00	1265.00	0	1,043	0.00%
2024/07/09	0	1275.00	0	0.00	1275.00	0	1,041	0.00%
2024/07/08	1	1310.00	1	1325.00	1320.00	0	1,043	0.00%
2024/07/05	1	1225.00	1	1245.60	1320.00	0	1,042	0.00%
2024/07/04	0	0.00	0	1205.00	1215.00	0	1,038	0.00%
2024/07/03	1	1170.00	1	1180.00	1170.00	0	1,058	0.00%
2024/07/02	0	1130.00	0	0.00	1140.00	0	1,072	0.00%
2024/06/28	2	1172.50	2	1195.00	1200.00	0	1,090	0.00%
2024/06/27	1	1155.00	1	1165.00	1160.00	0	1,069	0.00%
2024/06/26	1	1060.01	1.1	1069.42	1070.00	-0.1	1,046	-0.01%
2024/06/25	0	995.00	0	0.00	990.00	0	1,042	0.00%
2024/06/21	0	986.00	0.4	992.00	1005.00	-0.4	1,049	-0.04%
2024/06/20	0.4	1035.00	1	1015.00	1005.00	-0.6	1,049	-0.06%
2024/06/19	0	1029.15	0.1	1020.00	1010.00	-0.1	1,050	-0.01%
2024/06/17	1	1090.00	0	1080.00	1065.00	1	1,097	0.09%
2024/06/14	0	0.00	0	1060.00	1080.00	0	1,103	0.00%
2024/06/06	0	994.00	0	993.00	989.00	0	1,190	0.00%
2024/06/05	0.1	1003.73	0	985.92	1010.00	0.1	1,193	0.01%
2024/06/03	0	1015.00	0	0.00	1015.00	0	1,249	0.00%
2024/05/31	0	1025.00	0.1	1039.10	1035.00	-0.1	1,287	-0.01%
2024/05/30	0	0.00	0.1	1050.00	1050.00	-0.1	1,302	-0.01%
2024/05/29	0	0.00	1.2	1085.00	1085.00	-1.2	1,322	-0.09%
2024/05/28	0	0.00	1	1049.88	1040.00	-1	1,333	-0.08%
2024/05/24	0	965.00	1	1004.63	991.00	-1	1,348	-0.08%
2024/05/23	0	937.00	1.4	967.30	970.00	-1.4	1,364	-0.10%
2024/05/21	0	0.00	1	935.00	935.00	-1	1,374	-0.07%
2024/05/20	1	936.00	0.1	931.14	923.00	0.9	1,384	0.06%
2024/05/17	0.1	919.50	0	0.00	922.00	0.1	1,392	0.01%
2024/05/16	0	0.00	0.1	906.00	920.00	-0.1	1,400	-0.01%
2024/05/15	2.3	886.39	0	0.00	882.00	2.3	1,402	0.16%
2024/05/14	0	919.00	0	0.00	918.00	0	1,391	0.00%
2024/05/13	0	915.38	0	0.00	916.00	0	1,398	0.00%
2024/05/10	0	935.00	0	0.00	942.00	0	1,443	0.00%
2024/05/09	0	0.00	0	960.00	980.00	0	1,433	0.00%
2024/05/08	0.1	890.64	0	0.00	940.00	0.1	1,410	0.00%
2024/05/07	0	0.00	1	897.00	900.00	-1	1,408	-0.07%
2024/05/06	0	0.00	1	913.00	901.00	-1	1,409	-0.07%
2024/05/03	0	0.00	0	943.00	925.00	0	1,402	0.00%
2024/05/02	0.1	951.00	0	0.00	932.00	0.1	1,404	0.00%
2024/04/30	2	976.97	0	978.00	977.00	2	1,409	0.14%
2024/04/29	0	0.00	0	970.00	979.00	0	1,420	0.00%
2024/04/26	1	946.00	1	983.97	958.00	0	1,429	0.00%
2024/04/25	0	0.00	0.1	936.81	933.00	-0.1	1,421	0.00%
2024/04/24	0	0.00	0	915.00	943.00	0	1,426	0.00%
2024/04/23	0	882.00	0	872.00	866.00	0	1,426	0.00%
2024/04/22	0.1	879.12	3	885.33	869.00	-2.9	1,421	-0.21%
2024/04/19	9	917.78	9	909.11	907.00	0	1,413	0.00%
2024/04/18	2	942.60	0	936.25	936.00	2	1,416	0.14%
2024/04/17	0	0.00	0.1	900.00	910.00	-0.1	1,396	-0.01%
2024/04/16	1.1	860.36	0	0.00	858.00	1.1	1,376	0.08%
2024/04/15	0	891.00	0	0.00	896.00	0	1,368	0.00%
2024/04/12	0	0.00	0	922.00	920.00	0	1,367	0.00%
2024/04/09	0	908.00	0.5	899.99	912.00	-0.5	1,385	-0.04%
2024/04/08	0.5	953.00	0.6	938.72	925.00	-0.1	1,372	-0.01%
2024/04/03	0	925.00	0	0.00	930.00	0	1,378	0.00%
2024/03/26	0	878.77	0	0.00	873.00	0	1,383	0.00%
2024/03/21	1	886.99	1	884.00	876.00	0	1,403	0.00%
2024/03/20	0.1	865.85	0	890.00	845.00	0.1	1,402	0.01%
2024/03/19	0.1	919.54	0	0.00	905.00	0.1	1,372	0.00%
2024/03/15	0	896.00	0	0.00	907.00	0	1,362	0.00%
2024/03/14	0.1	935.39	0	0.00	911.00	0.1	1,353	0.01%
2024/03/13	1.1	1021.46	0	990.00	983.00	1.1	1,350	0.08%
2024/03/12	0	0.00	0.2	994.64	995.00	-0.2	1,338	-0.02%
2024/03/11	0	0.00	4	935.00	952.00	-4	1,319	-0.30%
2024/03/08	2.2	965.45	0.5	966.06	934.00	1.7	1,323	0.13%
2024/03/07	0.5	979.24	0.5	985.00	982.00	-0.1	1,304	-0.01%
2024/03/06	1	975.12	0.3	997.00	996.00	0.7	1,286	0.05%
2024/03/05	0.5	968.09	1.2	963.83	953.00	-0.7	1,289	-0.05%
2024/03/04	0	985.54	0.6	974.17	980.00	-0.6	1,291	-0.05%
2024/03/01	0	0.00	0.2	969.04	962.00	-0.2	1,275	-0.02%
2024/02/29	1	926.00	0.2	928.33	919.00	0.9	1,252	0.07%
2024/02/27	1.1	921.52	0.1	902.00	901.00	1	1,239	0.08%
2024/02/26	1.2	897.98	1	917.99	915.00	0.2	1,233	0.02%
2024/02/23	0	0.00	1	872.99	855.00	-1	1,209	-0.08%
2024/02/22	0	0.00	1.2	830.83	839.00	-1.2	1,206	-0.10%
2024/02/21	0.1	806.00	0	0.00	805.00	0.1	1,200	0.01%
2024/02/20	0	814.55	0	0.00	820.00	0	1,195	0.00%
2024/02/19	0.1	837.80	0.8	832.00	832.00	-0.8	1,186	-0.06%
2024/02/16	0	840.00	0	0.00	859.00	0	1,204	0.00%
2024/02/15	1	857.00	0	0.00	849.00	1	1,221	0.08%
2024/02/05	1	817.99	2.3	812.74	828.00	-1.3	1,207	-0.11%
2024/02/02	0.5	826.86	1.2	821.04	821.00	-0.7	1,209	-0.06%
2024/02/01	0.3	757.00	1	755.01	756.00	-0.7	1,171	-0.06%
2024/01/30	1.8	736.94	1.2	746.44	752.00	0.6	1,161	0.05%
2024/01/29	0	0.00	0.5	716.40	716.00	-0.5	1,157	-0.04%
2024/01/26	3	736.00	3	729.00	729.00	0	1,157	0.00%
2024/01/25	0	0.00	0.1	731.00	723.00	-0.1	1,180	-0.01%
2024/01/24	0.1	726.00	0	0.00	725.00	0.1	1,181	0.01%
2024/01/22	1	746.01	7	740.75	749.00	-6	1,161	-0.52%
2024/01/19	1	720.00	2.7	722.51	733.00	-1.7	1,149	-0.15%
2024/01/18	1	719.00	1	717.69	706.00	0	1,154	0.00%
2024/01/17	3	735.30	1	736.08	731.00	2	1,145	0.18%
2024/01/16	1	717.00	1	700.00	717.00	0	1,134	0.00%
2024/01/15	0	702.00	0	703.00	700.00	0	1,137	0.00%
2024/01/12	0.2	716.27	1	728.00	706.00	-0.8	1,137	-0.07%
2024/01/11	0.1	707.04	0	0.00	707.00	0.1	1,143	0.00%
2024/01/10	1	706.00	0	0.00	713.00	1	1,180	0.08%
2024/01/09	1	704.00	0	0.00	702.00	1	1,195	0.08%
2024/01/08	2	705.50	1	706.00	701.00	1	1,189	0.08%
2024/01/05	4	703.24	1	700.00	700.00	3	1,186	0.25%
2024/01/04	1	702.00	0	0.00	702.00	1	1,183	0.09%
2024/01/03	0	708.00	11	705.55	706.00	-11	1,180	-0.93%
2024/01/02	0	738.00	1	763.00	734.00	-1	1,156	-0.09%
2023/12/29	1	794.59	4.1	777.30	769.00	-3.1	1,149	-0.27%
2023/12/28	13.1	781.09	1	779.98	782.00	12.1	1,127	1.07%
2023/12/27	3	737.14	1	743.00	741.00	2	1,097	0.19%
2023/12/26	2.3	698.74	1	705.00	710.00	1.3	1,113	0.12%
2023/12/25	1.2	701.83	1	693.00	684.00	0.2	1,134	0.02%
2023/12/21	0.5	695.00	0	0.00	689.00	0.5	1,144	0.04%
2023/12/19	0	706.00	1	706.00	696.00	-1	1,150	-0.09%
2023/12/18	1	701.00	0	0.00	720.00	1	1,144	0.09%
2023/12/15	0	0.00	2.1	696.56	701.00	-2.1	1,140	-0.18%
2023/12/14	3	666.00	0.1	668.00	664.00	2.9	1,155	0.25%
2023/12/13	0.1	655.00	0	0.00	655.00	0.1	1,154	0.00%
2023/12/11	0.1	654.96	0	0.00	654.00	0.1	1,176	0.00%
2023/12/08	2	667.00	3.1	665.36	669.00	-1.1	1,172	-0.09%
2023/12/07	0	0.00	1	646.00	640.00	-1	1,145	-0.09%
2023/12/06	2.1	633.77	0	0.00	633.00	2.1	1,152	0.18%
2023/12/04	0	0.00	1.1	651.81	650.00	-1.1	1,160	-0.09%
2023/11/30	0	0.00	1.1	642.13	648.00	-1.1	1,139	-0.09%
2023/11/28	0	0.00	2	600.00	597.00	-2	1,093	-0.18%
2023/11/27	1	589.00	0	0.00	585.00	1	1,103	0.09%
2023/11/24	1	596.00	0	0.00	595.00	1	1,140	0.09%
2023/11/23	4	603.25	4	605.75	603.00	0	1,184	0.00%
2023/11/21	0	0.00	0	617.00	607.00	0	1,189	0.00%
2023/11/20	0	0.00	7	613.14	623.00	-7	1,200	-0.58%
2023/11/16	6	602.83	6	603.83	605.00	0	1,205	0.00%
2023/11/15	2	599.50	3.1	615.07	603.00	-1.1	1,207	-0.09%
2023/11/14	1	599.00	0.2	602.00	604.00	0.8	1,188	0.07%
2023/11/10	1.1	562.14	1	575.00	579.00	0.1	1,166	0.00%
2023/11/09	0.2	579.00	0	0.00	570.00	0.2	1,168	0.01%
2023/11/06	1	585.00	1	591.00	589.00	0	1,195	0.00%
2023/11/03	2	611.00	0	0.00	605.00	2	1,188	0.17%
2023/11/02	0	0.00	0.2	626.00	623.00	-0.2	1,203	-0.02%
2023/10/31	1.1	589.43	0	0.00	575.00	1.1	1,194	0.09%
2023/10/30	0	582.00	0	0.00	581.00	0	1,242	0.00%
2023/10/27	0	572.00	0	0.00	568.00	0	1,278	0.00%
2023/10/26	0	574.50	0	0.00	563.00	0	1,316	0.00%
2023/10/20	1	607.00	1	596.00	607.00	0	1,457	0.00%
2023/10/18	1.1	595.06	0	599.86	583.00	1.1	1,457	0.08%
2023/10/17	0	628.00	0	0.00	629.00	0	1,426	0.00%
2023/10/16	0.1	624.00	0	0.00	620.00	0.1	1,423	0.00%
2023/10/11	0.1	626.00	0	0.00	624.00	0.1	1,469	0.00%
2023/10/04	0	0.00	0	641.00	642.00	0	1,508	0.00%
2023/10/03	0	658.00	0	0.00	652.00	0	1,512	0.00%
2023/10/02	0	0.00	0.3	663.00	655.00	-0.3	1,510	-0.02%
2023/09/28	0	621.00	0	0.00	623.00	0	1,497	0.00%
2023/09/27	0	607.00	0	0.00	601.00	0	1,485	0.00%
2023/09/25	1	602.00	0	0.00	600.00	1	1,520	0.07%
2023/09/21	1	585.00	1	574.00	596.00	0	1,552	0.00%
2023/09/20	0	598.00	0	594.00	590.00	0	1,548	0.00%
2023/09/19	1	599.97	1.2	617.65	586.00	-0.1	1,550	-0.01%
2023/09/18	1	634.00	2	627.50	630.00	-1	1,547	-0.06%
2023/09/15	0.2	629.00	0	0.00	620.00	0.2	1,564	0.01%
2023/09/14	1	653.00	1	653.00	654.00	0	1,573	0.00%
2023/09/13	1	636.00	1	634.00	636.00	0	1,578	0.00%
2023/09/11	1.1	641.76	2	639.50	640.00	-1	1,595	-0.06%
2023/09/08	3	660.67	2	662.00	660.00	1	1,602	0.06%
2023/09/07	1	641.00	0	0.00	646.00	1	1,606	0.06%
2023/09/05	0	0.00	0.2	640.00	639.00	-0.2	1,640	-0.01%
2023/08/31	1	660.00	1	647.17	647.00	0	1,660	0.00%
2023/08/30	3	681.33	1.1	681.27	677.00	1.9	1,643	0.12%
2023/08/29	1.1	645.36	1	650.00	660.00	0.1	1,618	0.01%
2023/08/23	0	0.00	0	603.00	606.00	0	1,606	0.00%
2023/08/18	0	0.00	0.2	605.61	602.00	-0.2	1,664	-0.01%
2023/08/17	0	606.00	0	0.00	602.00	0	1,661	0.00%
2023/08/16	0	0.00	0	605.00	609.00	0	1,681	0.00%
2023/08/15	0	0.00	0.1	605.00	606.00	-0.1	1,720	-0.01%
2023/08/14	3	593.67	3	593.00	589.00	0	1,731	0.00%
2023/08/10	0.2	575.00	0	0.00	566.00	0.2	1,698	0.01%
2023/08/09	1	587.00	1	586.00	585.00	0	1,691	0.00%
2023/08/08	2	575.50	3	575.33	573.00	-1	1,681	-0.06%
2023/08/07	1	555.00	2	567.00	568.00	-1	1,672	-0.06%
2023/08/04	2	553.00	2	558.50	552.00	0	1,666	0.00%
2023/08/02	2	558.00	1	554.10	554.00	1	1,657	0.06%
2023/08/01	1	541.00	0	537.00	541.00	1	1,607	0.06%
2023/07/31	0	527.00	1.1	530.00	531.00	-1.1	1,573	-0.07%
2023/07/28	0	554.00	0	0.00	545.00	0	1,533	0.00%
2023/07/27	0	565.00	0	0.00	569.00	0	1,483	0.00%
2023/07/26	2.6	593.99	2	577.00	577.00	0.6	1,466	0.04%
2023/07/25	3	646.33	4	614.25	611.00	-1	1,433	-0.07%
2023/07/24	2	645.00	2	657.49	657.00	0	1,410	0.00%
2023/07/21	2	648.00	1	651.43	641.00	1	1,414	0.07%
2023/07/19	2	644.00	2	634.00	634.00	0	1,405	0.00%
2023/07/18	2	652.50	6	651.00	643.00	-4	1,409	-0.28%
2023/07/17	1	655.00	1	649.00	649.00	0	1,404	0.00%
2023/07/14	2	655.00	2	674.50	675.00	0	1,394	0.00%
2023/07/13	3	678.34	3	680.00	665.00	0	1,378	0.00%
2023/07/12	2	660.00	2	660.50	656.00	0	1,345	0.00%
2023/07/11	1	640.00	1	647.00	649.00	0	1,341	0.00%
2023/07/10	1	628.00	17	632.29	634.00	-16	1,350	-1.19%
2023/07/07	2	650.50	2	646.50	640.00	0	1,359	0.00%
2023/07/06	1	670.00	0.1	662.00	653.00	1	1,401	0.07%
2023/07/05	1	670.00	1	677.00	677.00	0	1,399	0.00%
2023/07/04	1	668.00	2	674.28	681.00	-1	1,415	-0.07%
2023/07/03	17	669.71	1	681.00	672.00	16	1,405	1.14%
2023/06/30	1	625.29	1	644.83	645.00	0	1,407	0.00%
2023/06/29	0	601.00	0.1	597.07	605.00	0	1,441	0.00%
2023/06/28	2	607.50	3.1	600.90	602.00	-1.1	1,479	-0.07%
2023/06/27	1	610.00	1	604.00	604.00	0	1,579	0.00%
2023/06/26	1	635.96	1	614.00	614.00	0	1,682	0.00%
2023/06/21	1	650.00	1	655.00	655.00	0	1,713	0.00%
2023/06/20	2.1	654.90	1	666.00	666.00	1.1	1,788	0.06%
2023/06/19	1.1	638.14	1	647.00	646.00	0.1	1,807	0.00%
2023/06/16	0.1	638.88	0	0.00	635.00	0.1	1,805	0.01%
2023/06/15	1	620.00	2.1	634.36	644.00	-1.1	1,813	-0.06%
2023/06/14	2	620.00	1	616.00	616.00	1	1,838	0.05%
2023/06/13	1	623.00	1	635.00	633.00	0	1,828	0.00%
2023/06/12	0	617.73	0	0.00	619.00	0	1,821	0.00%
2023/06/08	0	599.00	0	0.00	595.00	0	1,800	0.00%
2023/06/07	0.1	619.29	0	623.00	615.00	0.1	1,791	0.00%
2023/06/05	0	0.00	1	605.00	604.00	-1	1,778	-0.06%
2023/06/02	0	0.00	0	604.00	597.00	0	1,786	0.00%
2023/06/01	0	0.00	1	599.00	603.00	-1	1,783	-0.06%
2023/05/31	0	597.00	0	598.50	598.00	0	1,777	0.00%
2023/05/29	1	619.00	0	612.88	616.00	1	1,791	0.05%
2023/05/26	0	0.00	0.2	595.00	598.00	-0.2	1,841	-0.01%
2023/05/25	2	557.50	2	550.00	562.00	0	1,805	0.00%
2023/05/24	0	539.00	1	540.99	546.00	-1	1,789	-0.06%
2023/05/23	0	0.00	1	550.00	547.00	-1	1,793	-0.06%
2023/05/22	1	549.00	1	541.00	548.00	0	1,804	0.00%
2023/05/19	1	501.00	1.1	528.55	532.00	-0.1	1,811	0.00%
2023/05/18	2	498.50	8.1	498.29	496.50	-6.1	1,841	-0.33%
2023/05/17	1	478.07	1	483.50	486.00	0	1,897	0.00%
2023/05/11	0.1	466.00	0	0.00	460.50	0.1	1,939	0.00%
2023/05/10	0	0.00	0.1	477.00	480.00	-0.1	1,942	0.00%
2023/05/09	0	481.50	0	483.50	483.50	0	1,954	0.00%
2023/05/08	1.1	477.63	1	480.50	480.00	0.1	1,950	0.00%
2023/05/05	0	0.00	1	474.00	472.00	-1	1,968	-0.05%
2023/05/03	0.1	470.00	0	0.00	471.00	0.1	2,028	0.00%
2023/05/02	0	471.92	0	0.00	476.00	0	2,038	0.00%
2023/04/28	0	460.90	0	0.00	455.00	0	2,046	0.00%
2023/04/27	5	450.00	0	0.00	450.00	5	2,037	0.25%
2023/04/17	0	477.00	0.1	475.00	475.00	-0.1	1,999	0.00%
2023/04/14	0	0.00	0.5	480.50	479.50	-0.5	1,994	-0.03%
2023/04/13	0.1	485.00	0	0.00	480.00	0.1	1,992	0.01%
2023/04/12	0	0.00	1	493.00	493.00	-1	2,006	-0.05%
2023/04/11	4	504.00	2.9	492.63	489.00	1.1	2,010	0.05%
2023/04/10	0.3	488.00	0	488.00	486.50	0.3	1,980	0.02%
2023/04/07	0	0.00	1	482.50	486.50	-1	1,985	-0.05%
2023/04/06	0	475.00	0	0.00	476.50	0	1,962	0.00%
2023/03/30	0	0.00	0	486.50	479.50	0	1,953	0.00%
2023/03/29	7	476.00	5.1	476.97	469.50	1.9	1,907	0.10%
2023/03/28	10	486.80	10	476.95	474.00	0	1,863	0.00%
2023/03/27	7.1	463.37	4	468.74	488.00	3.1	1,756	0.18%
2023/03/24	4	445.75	1	447.00	451.00	3	1,652	0.18%
2023/03/23	7.6	436.90	9	438.55	439.50	-1.4	1,607	-0.09%
2023/03/22	6.5	421.58	3	425.83	417.50	3.5	1,515	0.23%
2023/03/21	1	412.00	0.1	407.50	408.00	0.9	1,463	0.06%
2023/03/20	0.1	415.86	0	0.00	407.00	0.1	1,450	0.01%
2023/03/17	2	415.50	2.1	404.18	404.00	-0.1	1,442	-0.01%
2023/03/16	0.1	401.00	0	0.00	400.50	0.1	1,408	0.01%
2023/03/15	0	0.00	2	403.00	400.50	-2	1,415	-0.14%
2023/03/09	2	407.25	0	0.00	409.00	2	1,519	0.13%
2023/03/06	1	410.00	1	405.00	407.00	0	1,508	0.00%
2023/03/01	2	413.71	1	407.00	405.00	1	1,482	0.07%
2023/02/24	5	418.80	5	424.70	425.00	0	1,446	0.00%
2023/02/22	0	0.00	1.1	400.45	398.00	-1.1	1,373	-0.08%
2023/02/21	2	399.75	1.1	395.71	397.50	1	1,369	0.07%
2023/02/20	1	390.00	1.2	397.37	397.50	-0.2	1,366	-0.01%
2023/02/17	1	385.00	3	389.33	393.00	-2	1,359	-0.15%
2023/02/16	2.2	373.18	2	385.50	385.50	0.2	1,331	0.02%
2023/02/15	3.1	382.75	1	388.50	377.50	2.1	1,268	0.17%
2023/02/08	0	0.00	0.2	404.53	401.50	-0.2	1,167	-0.02%
2023/02/07	0.2	416.00	0	0.00	410.50	0.2	1,164	0.02%
2023/02/03	1	411.50	1.1	411.13	409.50	-0.1	1,187	-0.01%
2023/02/02	2.1	402.24	2.3	408.74	407.50	-0.2	1,168	-0.02%
2023/02/01	0	0.00	3	381.50	383.50	-3	1,143	-0.26%
2023/01/31	1.2	376.03	2	377.00	375.00	-0.8	1,167	-0.07%
2023/01/30	4	383.00	0	0.00	381.50	4	1,173	0.34%
2023/01/13	0	0.00	0.1	384.50	380.00	-0.1	1,304	0.00%
2023/01/09	1	380.50	3.2	376.92	387.50	-2.2	1,377	-0.16%
2023/01/06	1	365.00	1	362.50	366.50	0	1,371	0.00%
2023/01/05	3.2	369.63	1	367.00	366.00	2.2	1,394	0.16%
2023/01/04	1	376.50	2	377.50	374.00	-1	1,406	-0.07%
2023/01/03	2	377.00	1	380.50	376.50	1	1,423	0.07%
2022/12/29	3	381.33	3.1	375.32	382.00	-0.1	1,430	-0.01%
2022/12/28	0	0.00	0.2	390.00	381.50	-0.2	1,446	-0.01%
2022/12/27	0	0.00	3	384.33	386.50	-3	1,448	-0.21%
2022/12/23	1.1	359.30	1	365.50	369.50	0.1	1,454	0.01%
2022/12/22	2.1	376.44	1	374.00	372.50	1.1	1,456	0.07%
2022/12/21	1.1	374.00	0.1	385.00	376.50	1	1,461	0.07%
2022/12/20	2	388.25	0	0.00	380.00	2	1,458	0.14%
2022/12/19	1	390.50	1	399.00	395.00	0	1,461	0.00%
2022/12/16	0.1	398.75	0	0.00	398.50	0.1	1,480	0.01%
2022/12/15	0	0.00	3	400.83	408.50	-3	1,495	-0.20%
2022/12/14	0	0.00	1	399.50	396.50	-1	1,486	-0.07%
2022/12/12	1	392.50	1	381.00	388.00	0	1,500	0.00%
2022/12/09	3	392.83	0	0.00	387.50	3	1,529	0.20%
2022/12/06	1	389.00	1	398.00	389.00	0	1,615	0.00%
2022/12/05	3	414.17	1	411.00	411.00	2	1,623	0.12%
2022/12/01	0	0.00	1.1	391.45	397.00	-1.1	1,614	-0.07%
2022/11/30	0	0.00	0.2	375.00	379.00	-0.2	1,581	-0.01%
2022/11/29	1.2	377.08	0	0.00	376.00	1.2	1,627	0.07%
2022/11/25	0.1	379.00	0	0.00	376.00	0.1	1,696	0.00%
2022/11/24	0	0.00	1.1	379.95	384.00	-1.1	1,723	-0.06%
2022/11/23	1	379.50	1	377.50	378.50	0	1,738	0.00%
2022/11/21	0	0.00	1	387.00	383.00	-1	1,781	-0.06%
2022/11/10	0.1	374.50	0	377.50	379.50	0	1,791	0.00%
2022/11/09	0	0.00	1	379.00	382.00	-1	1,812	-0.06%
2022/11/07	0	0.00	1	371.50	375.00	-1	1,859	-0.05%
2022/11/03	0	0.00	0.1	375.00	375.00	-0.1	1,866	-0.01%
2022/11/02	10	376.00	10.2	373.15	373.50	-0.2	1,862	-0.01%
2022/10/31	1	354.50	0	0.00	351.00	1	1,850	0.05%
2022/10/28	1	344.00	3	347.50	344.50	-2	1,860	-0.11%
2022/10/27	3	335.83	2	335.75	345.00	1	1,852	0.05%
2022/10/26	0	0.00	0.1	315.00	314.00	-0.1	1,852	-0.01%
2022/10/25	1	324.50	1.2	325.41	323.00	-0.2	1,857	-0.01%
2022/10/24	3	326.50	3	333.00	325.50	0	1,875	0.00%
2022/10/21	6	316.42	3.5	316.64	317.00	2.5	1,879	0.13%
2022/10/20	3.1	336.35	4	336.88	327.50	-1	1,800	-0.05%
2022/10/19	0.1	368.00	0	0.00	363.50	0.1	1,779	0.01%
2022/10/18	1	368.50	0	0.00	369.00	1	1,780	0.06%
2022/10/17	1.1	374.41	5	362.30	371.50	-3.9	1,826	-0.21%
2022/10/13	0.1	376.50	0	0.00	373.50	0.1	1,864	0.00%
2022/10/12	0.1	386.00	0	0.00	395.00	0.1	1,866	0.00%
2022/10/11	0	0.00	0	407.00	403.00	0	1,883	0.00%
2022/10/06	1	410.00	0	0.00	413.50	1	1,942	0.05%
2022/10/05	1	403.50	2.1	403.51	403.00	-1.1	1,950	-0.05%
2022/10/04	0	0.00	0.2	394.00	393.00	-0.2	1,946	-0.01%
2022/10/03	0.1	384.50	0	0.00	385.50	0.1	1,948	0.01%
2022/09/29	0	373.00	0	0.00	369.00	0	2,069	0.00%
2022/09/28	1.1	367.29	1	368.00	361.50	0.1	2,089	0.00%
2022/09/27	0.1	373.00	0	0.00	374.00	0.1	2,107	0.00%
2022/09/26	1.1	376.14	0	0.00	370.50	1.1	2,132	0.05%
2022/09/23	0	0.00	0	390.00	384.50	0	2,166	0.00%
2022/09/22	1	391.00	3	392.00	393.50	-2	2,175	-0.09%
2022/09/21	0.1	380.00	0	0.00	378.00	0.1	2,154	0.00%
2022/09/20	1	384.50	0	0.00	384.50	1	2,143	0.05%
2022/09/19	0.2	392.06	0	0.00	388.00	0.2	2,140	0.01%
2022/09/16	0.1	394.50	0	0.00	394.00	0.1	2,136	0.00%
2022/09/15	1	409.00	1.1	407.00	404.50	-0.1	2,121	0.00%
2022/09/14	2	396.00	1	387.00	395.00	1	2,072	0.05%
2022/09/12	1	396.00	0	0.00	392.00	1	2,042	0.05%
2022/09/08	1	392.50	2	385.00	385.00	-1	2,038	-0.05%
2022/09/07	0	0.00	0.1	366.50	375.00	-0.1	2,010	0.00%
2022/09/06	1	381.00	1	378.00	375.50	0	2,020	0.00%
2022/09/05	1	380.00	2	382.25	379.50	-1	2,004	-0.05%
2022/09/02	1.1	348.64	3	376.83	378.50	-2	1,960	-0.10%
2022/09/01	2	350.75	0	0.00	345.00	2	1,924	0.10%
2022/08/31	1	394.50	1	405.00	400.00	0	1,917	0.00%
2022/08/30	1	402.00	1	400.00	404.00	0	1,945	0.00%
2022/08/26	0	0.00	4	428.63	421.50	-4	1,997	-0.20%
2022/08/25	0	0.00	1	424.00	421.00	-1	1,966	-0.05%
2022/08/22	0	0.00	1.1	411.64	410.00	-1.1	1,956	-0.06%
2022/08/19	1	420.00	1	416.50	417.00	0	1,968	0.00%
2022/08/18	3	418.33	0	0.00	418.00	3	1,994	0.15%
2022/08/15	0.1	388.50	5	389.50	409.00	-4.9	1,951	-0.25%
2022/08/12	0	0.00	1	380.00	379.00	-1	1,896	-0.05%
2022/08/11	1	373.50	2	373.75	373.50	-1	1,890	-0.05%
2022/08/09	2	381.50	2	377.00	376.00	0	1,867	0.00%
2022/08/08	2	372.50	2	372.75	379.50	0	1,864	0.00%
2022/08/05	1	380.50	1	374.50	374.50	0	1,849	0.00%
2022/08/04	2	369.00	0	0.00	372.50	2	1,826	0.11%
2022/08/03	0	0.00	0	373.00	367.00	0	1,806	0.00%
2022/08/02	1	357.50	1.1	365.23	362.50	-0.1	1,782	-0.01%
2022/08/01	2	375.75	0	0.00	376.50	2	1,740	0.11%
2022/07/28	1	370.50	0	0.00	371.50	1	1,683	0.06%
2022/07/27	1	377.00	1	379.00	380.00	0	1,651	0.00%
2022/07/25	0	0.00	4	380.13	386.00	-4	1,614	-0.25%
2022/07/22	1	388.50	1	389.00	385.00	0	1,616	0.00%
2022/07/21	5	373.40	2	351.50	378.00	3	1,600	0.19%
2022/07/19	3	354.50	3	351.01	351.00	0	1,560	0.00%
2022/07/15	0	326.00	2.1	328.58	327.00	-2.1	1,488	-0.14%
2022/07/14	2	301.50	0	0.00	311.50	2	1,450	0.14%
2022/07/13	0	0.00	1	290.50	293.50	-1	1,404	-0.07%
2022/07/12	1.1	286.10	0	0.00	275.00	1.1	1,373	0.08%
2022/07/11	1.1	321.14	1	312.00	298.00	0.1	1,345	0.00%
2022/07/08	2	304.00	2	302.50	316.00	0	1,321	0.00%
2022/07/07	1	286.00	1	259.00	287.50	0	1,280	0.00%
2022/07/06	0	0.00	2	286.00	283.00	-2	1,178	-0.17%
2022/07/04	1	306.00	3	307.50	314.00	-2	1,121	-0.18%
2022/07/01	3	322.00	1	315.00	315.00	2	1,096	0.18%
2022/06/30	6	343.08	2	335.00	334.50	4	1,051	0.38%
2022/06/27	0	0.00	2	374.75	376.00	-2	1,037	-0.19%
2022/06/24	0	0.00	1	368.50	362.00	-1	1,034	-0.10%
2022/06/23	1	355.50	2	360.50	360.50	-1	1,029	-0.10%
2022/06/22	3	361.67	0	0.00	352.00	3	1,028	0.29%
2022/06/21	1	371.50	0	0.00	376.50	1	1,026	0.10%
2022/06/17	1	346.50	1	350.00	353.00	0	1,016	0.00%
2022/06/15	3	398.67	5	396.70	392.00	-2	976	-0.20%
2022/06/14	1	390.00	1	377.00	391.00	0	976	0.00%
2022/06/13	2	385.25	2	387.00	388.00	0	992	0.00%
2022/06/10	0	0.00	1.1	391.10	392.50	-1.1	991	-0.11%
2022/06/08	1	399.50	1.1	397.21	401.50	-0.1	979	-0.01%
2022/06/07	1	382.50	1.3	385.58	383.00	-0.3	953	-0.03%
2022/06/06	1	375.00	7.1	370.60	374.50	-6.1	924	-0.66%
2022/06/02	0.1	354.00	0	0.00	354.00	0.1	920	0.01%
2022/06/01	0	0.00	0.1	351.00	352.50	-0.1	950	-0.01%
2022/05/30	2	348.75	1	350.00	349.00	1	960	0.10%
2022/05/27	1.1	335.45	1	331.00	334.00	0.1	950	0.01%
2022/05/26	5	323.80	1	325.50	322.50	4	935	0.43%
2022/05/25	4.1	336.49	2	340.00	337.00	2.1	898	0.23%
2022/05/23	1	358.00	0	0.00	357.00	1	877	0.11%
2022/05/20	3	367.00	1	366.50	363.00	2	880	0.23%
2022/05/19	0.1	371.50	0	0.00	367.50	0.1	875	0.01%
2022/05/18	1	382.00	2	385.25	380.50	-1	868	-0.12%
2022/05/17	1	374.00	0	0.00	375.50	1	860	0.12%
2022/05/13	0	0.00	1	377.00	378.50	-1	863	-0.12%
2022/05/11	2	379.25	1	377.00	374.50	1	864	0.12%
2022/05/10	0	0.00	3	363.67	375.50	-3	868	-0.35%
2022/05/03	0	0.00	1	374.00	377.50	-1	912	-0.11%
2022/04/29	1	382.50	1	378.50	379.50	0	931	0.00%
2022/04/28	1	377.00	1	372.00	371.50	0	923	0.00%
2022/04/27	0	357.35	0	0.00	360.00	0	905	0.00%
2022/04/26	1	355.04	0	0.00	339.00	1	868	0.12%
2022/04/25	0.1	375.00	3	390.41	370.00	-2.9	849	-0.35%
2022/04/22	0	0.00	0.1	390.08	399.00	-0.1	847	-0.01%
2022/04/18	1.1	387.50	1	388.00	387.50	0.1	864	0.01%
2022/04/15	1	385.50	1.9	389.90	385.00	-0.9	876	-0.10%
2022/04/12	0	394.00	0.1	394.00	396.00	-0.1	936	-0.01%
2022/04/11	1	391.00	0	0.00	391.00	1	939	0.11%
2022/04/08	2.1	414.20	2	414.75	395.00	0.1	946	0.01%
2022/04/07	0	0.00	0	418.50	408.00	0	946	0.00%
2022/03/30	0	0.00	1	412.00	416.00	-1	929	-0.11%
2022/03/25	1	407.00	0	404.50	408.00	1	934	0.11%
2022/03/23	0	0.00	0.7	392.92	393.00	-0.7	947	-0.07%
2022/03/22	1	377.50	1	375.50	377.50	0	941	0.00%
2022/03/21	2	377.50	3	377.83	377.00	-1	947	-0.11%
2022/03/18	0	0.00	1.1	380.52	385.00	-1.1	951	-0.11%
2022/03/17	1	377.00	1.3	378.92	377.00	-0.3	953	-0.03%
2022/03/16	1	361.50	1	367.50	367.00	0	935	0.00%
2022/03/15	0	0.00	0.1	351.00	350.00	-0.1	922	-0.01%
2022/03/14	0	0.00	0.1	364.75	362.00	-0.1	942	-0.01%
2022/03/11	3	360.00	1	371.98	371.00	2	957	0.21%
2022/03/09	1	324.00	0.1	322.00	331.50	1	960	0.10%
2022/03/08	0	334.50	0	0.00	316.50	0	951	0.00%
2022/03/07	1.1	340.00	1.1	346.29	338.50	0.1	941	0.01%
2022/03/04	2.4	361.66	0	0.00	359.50	2.4	946	0.25%
2022/03/01	0.1	385.00	0	0.00	380.00	0.1	1,023	0.01%
2022/02/24	1	385.00	0	0.00	382.00	1	1,144	0.09%
2022/02/23	0	0.00	0	395.50	397.00	0	1,158	0.00%
2022/02/17	0	403.00	0	0.00	395.50	0	1,254	0.00%
2022/02/16	0	0.00	0	403.50	403.00	0	1,296	0.00%
2022/02/11	0.1	403.00	0	0.00	399.50	0.1	1,338	0.01%
2022/02/09	0	0.00	1	409.00	405.00	-1	1,421	-0.07%
2022/02/08	0	0.00	0	401.50	400.00	0	1,465	0.00%
2022/01/26	0	392.00	0	0.00	390.00	0	1,563	0.00%
2022/01/25	2	391.50	2	390.00	388.00	0	1,666	0.00%
2022/01/24	1	374.00	1	383.00	382.50	0	1,702	0.00%
2022/01/21	0	0.00	1.1	394.91	384.00	-1.1	1,710	-0.06%
2022/01/18	1	393.50	0	0.00	387.00	1	1,789	0.06%
2022/01/17	0	395.50	0.2	394.00	395.50	-0.1	1,809	-0.01%
2022/01/14	0.1	378.00	0	0.00	379.50	0.1	1,857	0.01%
2022/01/13	0	382.00	0	0.00	386.50	0	1,992	0.00%
2022/01/12	1	377.50	0	0.00	379.50	1	2,095	0.05%
2022/01/11	0.3	384.40	0	0.00	381.00	0.3	2,169	0.01%
2022/01/10	1	392.00	5	395.00	395.50	-4	2,181	-0.18%
2022/01/05	5	424.00	0	0.00	423.50	5	2,259	0.22%
2022/01/04	1	411.00	0	0.00	408.00	1	2,263	0.04%
2021/12/30	0.1	403.09	0	0.00	408.00	0.1	2,368	0.00%
2021/12/22	0	0.00	1	407.00	405.00	-1	2,778	-0.04%
2021/12/16	0	0.00	0	426.00	429.00	0	2,865	0.00%
2021/12/14	0	0.00	1	403.50	405.50	-1	2,848	-0.04%
2021/12/09	1	436.43	1	428.50	429.00	0	2,850	0.00%
2021/12/08	0	0.00	0.1	434.00	428.00	-0.1	2,840	0.00%
2021/12/07	0	0.00	2.2	435.03	439.00	-2.2	2,824	-0.08%
2021/12/06	1	444.93	1	430.50	430.00	0	2,804	0.00%
2021/12/03	0	0.00	0.2	448.00	445.00	-0.2	2,793	-0.01%
2021/12/02	0	437.00	0	438.00	441.00	0	2,758	0.00%
2021/12/01	5	439.10	3	443.33	439.50	2	2,746	0.07%
2021/11/30	1	424.11	1	430.50	439.00	0	2,736	0.00%
2021/11/29	0.5	415.00	6.1	424.59	424.00	-5.6	2,714	-0.21%
2021/11/26	5	408.10	3	404.33	402.50	2	2,688	0.07%
2021/11/25	0	415.00	0	0.00	415.00	0	2,678	0.00%
2021/11/24	9	414.50	1	417.00	405.00	8	2,671	0.30%
2021/11/23	0	0.00	0.2	398.00	400.00	-0.2	2,570	-0.01%
2021/11/22	0.1	387.00	0	0.00	401.00	0.1	2,561	0.00%
2021/11/19	3.1	408.24	1	392.00	392.00	2.1	2,554	0.08%
2021/11/18	0	396.00	10.3	395.95	396.00	-10.2	2,535	-0.40%
2021/11/16	1	412.88	1	397.00	399.50	0	2,531	0.00%
2021/11/15	0	0.00	0.3	403.00	410.00	-0.3	2,508	-0.01%
2021/11/12	1	391.00	1	388.00	388.00	0	2,477	0.00%
2021/11/11	0	0.00	1	381.00	383.50	-1	2,464	-0.04%
2021/11/10	0.5	387.50	0	0.00	389.00	0.5	2,478	0.02%
2021/11/09	1	391.50	1	387.50	388.50	0	2,481	0.00%
2021/11/08	1	375.00	0	0.00	379.50	1	2,452	0.04%
2021/11/05	4.1	398.70	4	386.50	402.50	0.1	2,411	0.00%
2021/11/03	3	416.33	8	406.94	392.50	-5	2,338	-0.21%
2021/11/02	5	393.20	2	402.50	406.50	3	2,257	0.13%
2021/11/01	6	378.83	3	383.50	388.00	3	2,155	0.14%
2021/10/29	0	0.00	11	373.23	369.00	-11	2,155	-0.51%
2021/10/28	0	0.00	10	374.70	373.50	-10	2,160	-0.46%
2021/10/27	0	0.00	1	379.00	379.50	-1	2,159	-0.05%
2021/10/26	1	394.00	1	378.00	376.50	0	2,197	0.00%
2021/10/25	16.1	385.32	2	385.50	391.50	14.1	2,162	0.65%
2021/10/22	8	390.88	7	390.21	386.50	1	2,153	0.05%
2021/10/21	12.1	379.34	8	388.87	387.50	4	2,101	0.19%
2021/10/20	4.1	372.79	7	376.70	377.00	-3	1,966	-0.15%
2021/10/19	1.1	359.00	0.2	362.00	362.00	0.9	1,874	0.05%
2021/10/18	1	342.50	1	338.50	342.00	0	1,800	0.00%
2021/10/15	1.1	339.90	1	345.00	341.00	0.1	1,809	0.00%
2021/10/14	1	333.50	2	329.50	334.50	-1	1,798	-0.06%
2021/10/12	15	348.30	7	337.66	340.00	8	1,777	0.45%
2021/10/08	7	343.00	7	344.77	356.00	0	1,743	0.00%
2021/10/07	1	330.02	0	0.00	330.00	1	1,659	0.06%
2021/10/06	7	336.64	1	326.00	322.00	6	1,671	0.36%
2021/10/04	2	331.50	4	330.63	328.00	-2	1,651	-0.12%
2021/10/01	7	327.00	5	328.90	322.50	2	1,611	0.12%
2021/09/30	0	0.00	2	342.50	350.50	-2	1,547	-0.13%
2021/09/29	0	0.00	10	331.95	322.00	-10	1,432	-0.70%
2021/09/28	10	327.15	2	327.25	329.00	8	1,383	0.58%
2021/09/27	3	320.83	4.3	325.07	322.00	-1.3	1,364	-0.09%
2021/09/24	4	318.63	2.1	318.00	318.50	1.9	1,342	0.14%
2021/09/23	1	313.00	9.1	311.37	318.00	-8.1	1,337	-0.60%
2021/09/14	7.1	308.27	1	310.50	307.00	6.1	1,375	0.44%
2021/09/13	2	303.25	0	0.00	298.50	2	1,370	0.15%
2021/09/02	0.1	312.50	0	0.00	307.00	0.1	1,535	0.00%
2021/09/01	1	310.00	2	309.25	309.00	-1	1,560	-0.06%
2021/08/31	3	303.33	1	301.50	304.00	2	1,595	0.13%
2021/08/30	1	313.00	1	313.50	315.00	0	1,694	0.00%
2021/08/26	0	0.00	1	307.00	303.50	-1	1,696	-0.06%
2021/08/24	3	310.00	3	309.00	310.00	0	1,704	0.00%
2021/08/23	0.1	312.00	44	317.16	318.00	-43.9	1,701	-2.58%
2021/08/19	0	293.50	0	0.00	293.50	0	1,712	0.00%
2021/08/18	0	0.00	4.4	280.94	296.50	-4.4	1,720	-0.26%
2021/08/17	5.1	291.48	0	0.00	283.50	5.1	1,758	0.29%
2021/08/16	1	284.50	2	285.75	298.00	-1	1,767	-0.06%
2021/08/13	1.2	290.00	1	286.00	286.00	0.2	1,754	0.01%
2021/08/12	0.2	300.00	0	0.00	301.50	0.2	1,742	0.01%
2021/08/11	2	305.25	1	302.00	300.00	1	1,769	0.06%
2021/08/10	0	0.00	2	310.25	308.50	-2	1,817	-0.11%
2021/08/09	0	0.00	0.2	306.00	305.50	-0.2	1,873	-0.01%
2021/08/05	0.1	319.50	0.1	316.00	314.50	0	1,996	0.00%
2021/08/04	2.2	317.14	1	324.50	316.00	1.2	2,053	0.06%
2021/08/03	4	340.13	2	338.00	338.00	2	2,024	0.10%
2021/07/30	2	336.50	4	335.11	327.50	-2	2,059	-0.10%
2021/07/29	1	308.50	3	318.67	318.50	-2	2,025	-0.10%
2021/07/28	1	297.00	0	0.00	308.50	1	2,060	0.05%
2021/07/27	2	309.75	0	0.00	308.00	2	2,096	0.10%
2021/07/26	0	0.00	1	314.00	316.00	-1	2,111	-0.05%
2021/07/23	1	312.50	1	311.50	311.50	0	2,129	0.00%
2021/07/21	0	0.00	2	322.75	326.00	-2	2,160	-0.09%
2021/07/20	3	315.67	0	0.00	309.00	3	2,142	0.14%
2021/07/19	2	331.25	0	0.00	334.00	2	2,112	0.09%
2021/07/15	1	335.00	1	339.50	337.00	0	2,097	0.00%
2021/07/14	0	0.00	4	328.75	335.00	-4	2,098	-0.19%
2021/07/13	0	328.00	0.1	333.00	327.50	-0.1	2,087	0.00%
2021/07/12	2	331.75	8	330.31	329.50	-6	2,069	-0.29%
2021/07/09	8	317.69	0.6	321.50	313.50	7.4	2,027	0.37%
2021/07/08	1	321.00	0	0.00	320.50	1	2,017	0.05%
2021/07/06	0	0.00	0.1	317.50	325.00	-0.1	1,998	0.00%
2021/07/05	4.1	320.71	4.1	319.00	319.00	0	2,019	0.00%
2021/07/02	4.1	305.84	1	307.00	310.00	3.1	2,021	0.15%
2021/07/01	2.1	302.95	0	0.00	300.00	2.1	2,038	0.10%
2021/06/30	2	302.25	0	0.00	302.00	2	2,071	0.10%
2021/06/29	15.5	301.50	20	303.50	306.50	-4.5	2,086	-0.22%
2021/06/28	14	302.04	0	0.00	299.00	14	2,096	0.67%
2021/06/24	1	302.50	1	304.50	301.00	0	2,176	0.00%
2021/06/22	4	289.38	4	293.63	288.00	0	2,197	0.00%
2021/06/21	0	0.00	1	298.00	290.50	-1	2,209	-0.05%
2021/06/18	5.1	299.33	0	0.00	296.00	5.1	2,197	0.23%
2021/06/17	2	290.50	2	294.00	296.00	0	2,160	0.00%
2021/06/16	1	294.00	42	295.42	293.50	-41	2,162	-1.90%
2021/06/15	21	285.26	2	290.00	290.00	19	2,140	0.89%
2021/06/11	7	295.07	0	0.00	293.50	7	2,096	0.33%
2021/06/10	3	302.33	3	304.83	303.00	0	2,093	0.00%
2021/06/09	23	307.20	10	304.05	301.50	13	2,087	0.62%
2021/06/08	2	309.25	1	306.50	306.50	1	2,055	0.05%
2021/06/07	5	303.20	23.1	296.06	310.00	-18.1	2,017	-0.90%
2021/06/04	0	0.00	6	285.00	285.50	-6	1,924	-0.31%
2021/06/03	24	280.17	11	285.86	282.00	13	1,941	0.67%
2021/06/02	2	281.00	0	0.00	278.00	2	1,945	0.10%
2021/06/01	20	285.80	11	287.86	281.50	9	1,955	0.46%
2021/05/31	1	287.50	1	284.00	285.50	0	1,955	0.00%
2021/05/28	2	278.25	8.1	277.96	284.00	-6.1	1,959	-0.31%
2021/05/27	8	275.06	1	274.00	273.50	7	1,951	0.36%
2021/05/26	1	281.50	1	283.00	282.50	0	1,946	0.00%
2021/05/25	3.1	278.10	5	282.00	285.00	-1.9	1,937	-0.10%
2021/05/20	1	261.50	3	267.00	265.50	-2	1,947	-0.10%
2021/05/19	3	269.67	3	264.83	266.00	0	2,016	0.00%
2021/05/18	3	265.17	1.1	273.38	275.00	1.9	2,012	0.09%
2021/05/14	0	0.00	1.1	261.97	262.00	-1.1	1,924	-0.06%
2021/05/13	5.1	232.21	7	237.57	238.50	-1.9	1,860	-0.10%
2021/05/12	1	228.00	7	216.71	225.00	-6	1,814	-0.33%
2021/05/11	0	224.50	10	222.30	219.00	-10	1,765	-0.57%
2021/05/10	8.1	240.39	1	234.50	239.00	7.1	1,745	0.40%
2021/05/07	3	231.67	2	238.00	238.50	1	1,734	0.06%
2021/05/06	1	215.00	0	0.00	218.00	1	1,699	0.06%
2021/05/05	0	0.00	1	224.50	220.00	-1	1,690	-0.06%
2021/05/04	0	0.00	1.1	236.95	220.50	-1.1	1,651	-0.07%
2021/05/03	1	255.00	0.1	252.00	245.00	0.9	1,625	0.06%
2021/04/29	2	256.50	1.1	258.52	256.50	0.9	1,637	0.06%
2021/04/28	11	263.77	10	261.50	261.50	1	1,638	0.06%
2021/04/27	1	270.50	0	0.00	268.00	1	1,656	0.06%
2021/04/26	0	0.00	0.2	274.30	272.50	-0.2	1,707	-0.01%
2021/04/22	0	0.00	1	271.00	271.50	-1	1,780	-0.06%
2021/04/21	12	278.33	2	279.00	279.00	10	1,807	0.55%
2021/04/20	2	285.75	1	284.50	284.00	1	1,935	0.05%
2021/04/19	0	0.00	0.2	280.50	280.00	-0.2	2,010	-0.01%
2021/04/16	10.1	282.75	1	283.50	283.00	9.1	2,055	0.44%
2021/04/15	1	284.50	0	0.00	284.50	1	2,142	0.05%
2021/04/13	1	300.50	2	294.50	289.00	-1	2,184	-0.05%
2021/04/12	1	300.50	0	0.00	300.00	1	2,216	0.05%
2021/04/09	0	0.00	0.3	306.00	310.50	-0.3	2,212	-0.01%
2021/04/08	2	307.50	0.1	306.60	303.00	1.9	2,182	0.09%
2021/04/07	1	300.00	2	299.50	314.00	-1	2,160	-0.05%
2021/04/06	1	301.50	6	300.33	300.00	-5	2,126	-0.24%
2021/04/01	12	284.88	9	283.56	291.00	3	2,106	0.14%
2021/03/31	4	290.38	1	289.00	287.00	3	2,078	0.14%
2021/03/30	3	287.85	16	294.56	295.50	-13	2,065	-0.63%
2021/03/29	2	269.00	2	276.50	276.00	0	2,027	0.00%
2021/03/26	1	272.00	0	0.00	272.00	1	2,006	0.05%
2021/03/25	1	274.02	0	0.00	274.00	1	1,969	0.05%
2021/03/24	14	287.82	2.2	286.75	283.50	11.8	1,936	0.61%
2021/03/22	2	290.00	0	0.00	292.50	2	1,919	0.10%
2021/03/19	2.1	293.54	1.2	294.58	293.50	0.9	1,922	0.04%
2021/03/17	0	0.00	0	303.50	297.00	0	1,937	0.00%
2021/03/16	0.2	298.18	0	0.00	298.00	0.2	1,941	0.01%
2021/03/12	2	304.25	0	0.00	304.50	2	1,986	0.10%
2021/03/09	1.1	289.55	0	0.00	287.50	1.1	1,992	0.06%
2021/03/08	1.1	303.27	0	0.00	299.50	1.1	1,968	0.06%
2021/03/05	0	0.00	1.1	313.18	314.50	-1.1	1,948	-0.06%
2021/03/04	0.1	313.50	0.2	306.83	304.00	-0.1	1,936	0.00%
2021/03/03	0.2	313.00	1	319.00	319.00	-0.8	1,930	-0.04%
2021/03/02	0	0.00	0.1	323.57	313.00	-0.1	1,930	-0.01%
2021/02/26	0.1	322.50	1	321.13	321.00	-1	1,940	-0.05%
2021/02/25	0.2	324.50	0.2	324.75	322.00	0	1,946	0.00%
2021/02/24	0.1	328.00	0.5	326.12	324.50	-0.4	1,970	-0.02%
2021/02/23	1.4	333.23	1.1	332.14	332.50	0.3	1,981	0.02%
2021/02/22	2.1	339.52	1.1	339.76	344.50	1.1	2,049	0.05%
2021/02/19	0.1	325.78	4	339.63	333.00	-3.9	2,033	-0.19%
2021/02/18	2	314.75	4	316.00	320.50	-2	1,994	-0.10%
2021/02/05	0.1	296.00	0	296.50	293.00	0.1	2,005	0.00%
2021/02/04	0	0.00	19	300.79	300.50	-19	2,071	-0.92%
2021/02/03	0	0.00	9	297.61	295.00	-9	2,128	-0.42%
2021/02/02	0	0.00	6	293.00	294.50	-6	2,209	-0.27%
2021/02/01	6	290.17	0	0.00	290.00	6	2,275	0.26%
2021/01/29	0	0.00	2	297.00	293.50	-2	2,359	-0.08%
2021/01/28	1	302.51	1	301.50	300.50	0	2,369	0.00%
2021/01/27	2	310.25	2	309.50	309.00	0	2,387	0.00%
2021/01/26	8	319.44	7	315.15	311.00	1	2,382	0.04%
2021/01/25	11	312.24	12	315.63	319.50	-1	2,382	-0.04%
2021/01/22	29	319.81	17	321.00	319.50	12	2,365	0.51%
2021/01/21	4	311.51	4	311.63	315.50	0	2,350	0.00%
2021/01/20	118	313.58	25	322.66	310.00	93	2,325	4.00%	大買/
2021/01/19	25	325.20	22.1	327.03	321.00	3	2,278	0.13%
2021/01/18	61	312.82	2.2	312.32	315.00	58.8	2,225	2.64%
2021/01/15	9	314.00	13	314.19	313.00	-4	2,179	-0.18%
2021/01/14	21	318.93	19	320.71	312.50	2	2,148	0.09%
2021/01/13	28	304.11	11.1	311.72	316.00	16.9	2,133	0.79%
2021/01/12	13	297.96	34.2	296.68	291.50	-21.2	1,998	-1.06%
2021/01/11	23.1	283.06	2	285.00	289.00	21.1	1,921	1.10%
2021/01/08	0.1	282.98	64.1	279.74	286.50	-64	1,887	-3.39%
2021/01/07	1	272.31	1	263.50	264.00	0	1,800	0.00%
2021/01/06	0.1	263.00	0	0.00	264.00	0.1	1,822	0.01%
2021/01/05	4	258.25	5	259.80	261.50	-1	1,828	-0.05%
2021/01/04	0	0.00	1	250.50	253.00	-1	1,818	-0.05%
2020/12/30	1	253.00	16	245.44	252.50	-15	1,929	-0.78%
2020/12/29	1	246.00	0	0.00	247.50	1	1,920	0.05%
2020/12/28	7	251.50	0	0.00	250.00	7	1,919	0.36%
2020/12/24	0	0.00	45	255.33	254.00	-45	1,937	-2.32%
2020/12/23	0.1	254.00	0	0.00	249.00	0.1	1,934	0.00%
2020/12/21	0	0.00	60	256.68	257.50	-60	1,971	-3.04%
2020/12/15	1.1	260.59	0	0.00	260.50	1.1	2,060	0.05%
2020/12/11	4	274.25	0	0.00	268.00	4	2,086	0.19%
2020/12/10	4	280.63	0.1	280.00	280.00	3.9	2,082	0.19%
2020/12/09	0.1	290.50	1	291.50	287.50	-0.9	2,080	-0.04%
2020/12/08	2	287.54	2	287.00	286.50	0	2,058	0.00%
2020/12/07	1	278.50	0	0.00	278.50	1	2,043	0.05%
2020/12/04	1	281.00	2	281.75	278.50	-1	2,055	-0.05%
2020/12/03	7	275.93	1	277.50	275.50	6	2,090	0.29%
2020/12/02	15.1	277.52	0	0.00	278.00	15.1	2,101	0.72%
2020/11/30	2	276.50	0	0.00	279.00	2	2,127	0.09%
2020/11/27	1	278.00	1	276.50	278.00	0	2,164	0.00%
2020/11/26	0.1	285.00	4	277.13	279.00	-4	2,165	-0.18%
2020/11/25	4	276.50	2	280.50	272.50	2	2,157	0.09%
2020/11/24	2	277.25	2	279.50	275.50	0	2,152	0.00%
2020/11/23	3	276.83	2	274.75	275.00	1	2,158	0.05%
2020/11/20	4	281.88	2	283.75	280.50	2	2,149	0.09%
2020/11/19	11	281.68	22.1	283.16	282.00	-11.1	2,189	-0.51%
2020/11/18	1	270.00	1	270.50	270.50	0	2,126	0.00%
2020/11/17	2	271.00	5	273.90	273.00	-3	2,130	-0.14%
2020/11/16	2	272.50	0	0.00	270.00	2	2,154	0.09%
2020/11/13	9	262.17	9	265.06	268.00	0	2,157	0.00%
2020/11/12	3	263.17	5	266.60	265.50	-2	2,172	-0.09%
2020/11/11	5.1	259.74	0	0.00	256.00	5.1	2,127	0.24%
2020/11/10	8	264.69	2	262.25	263.00	6	2,134	0.28%
2020/11/09	4	274.02	4	278.88	280.00	0	2,074	0.00%
2020/11/06	8	286.56	7	286.50	277.50	1	2,034	0.05%
2020/11/05	2	295.00	0	0.00	293.00	2	1,985	0.10%
2020/11/04	8	295.88	2	300.75	301.50	6	2,020	0.30%
2020/11/02	6	296.92	6	292.92	292.50	0	2,120	0.00%
2020/10/29	1	302.50	1	306.00	308.00	0	2,144	0.00%
2020/10/27	0	0.00	0.2	316.00	315.50	-0.2	2,201	-0.01%
2020/10/23	1	318.50	0	0.00	319.50	1	2,338	0.04%
2020/10/22	1	316.50	1	315.50	314.50	0	2,421	0.00%
2020/10/15	1	330.00	1	325.00	325.00	0	2,595	0.00%
2020/10/14	3	336.50	3	337.17	330.50	0	2,596	0.00%
2020/10/08	0	0.00	21	322.02	327.00	-21	2,599	-0.81%
2020/10/07	0	0.00	1	306.50	310.50	-1	2,537	-0.04%
2020/10/06	1	304.00	1	306.50	303.50	0	2,584	0.00%
2020/10/05	1	307.00	1	302.50	302.00	0	2,631	0.00%
2020/09/30	0	0.00	2	301.50	304.00	-2	2,760	-0.07%
2020/09/29	1	289.00	0	0.00	289.00	1	2,833	0.04%
2020/09/25	1	299.50	0	0.00	287.00	1	2,961	0.03%
2020/09/24	9	308.17	3	313.17	301.00	6	3,052	0.20%
2020/09/23	4	316.00	3	314.17	314.00	1	3,049	0.03%
2020/09/22	3	305.83	2	310.00	306.00	1	3,056	0.03%
2020/09/21	15	311.83	1	309.50	309.00	14	3,038	0.46%
2020/09/17	4	300.50	4	298.50	297.50	0	3,060	0.00%
2020/09/16	1	296.00	2	300.50	298.50	-1	3,157	-0.03%
2020/09/15	1	293.00	1	295.50	292.00	0	3,149	0.00%
2020/09/09	1	287.50	1	290.00	291.00	0	3,243	0.00%
2020/09/08	2	290.25	6	292.58	296.00	-4	3,343	-0.12%
2020/09/07	0	0.00	1	309.00	300.00	-1	3,348	-0.03%
2020/09/04	1	299.00	1	303.00	309.00	0	3,450	0.00%
2020/09/03	2	308.25	0	0.00	306.00	2	3,527	0.06%
2020/09/02	4	317.25	3	317.83	310.00	1	3,593	0.03%
2020/08/28	1	311.50	0	0.00	308.00	1	3,642	0.03%
2020/08/27	1	315.50	1	318.50	315.00	0	3,665	0.00%
2020/08/25	1	325.50	1	322.50	321.50	0	3,817	0.00%
2020/08/20	4	308.00	27	298.56	298.50	-23	4,132	-0.56%
2020/08/18	3	337.17	5	326.40	322.00	-2	4,169	-0.05%
2020/08/17	1	331.00	1	334.00	330.00	0	4,146	0.00%
2020/08/14	37	310.39	10	316.10	330.00	27	4,144	0.65%
2020/08/13	1	307.00	1	311.00	301.00	0	4,102	0.00%
2020/08/12	10	311.00	10	307.00	304.00	0	4,103	0.00%
2020/08/11	0	0.00	4	315.38	314.00	-4	4,093	-0.10%
2020/08/10	9	335.17	4	329.38	337.00	5	4,087	0.12%
2020/08/07	3	335.50	4	340.00	335.00	-1	4,046	-0.02%
2020/08/05	3	319.00	4	314.63	316.50	-1	3,986	-0.03%
2020/08/04	6	310.50	5	311.50	315.50	1	3,974	0.03%
2020/08/03	0	0.00	1	309.00	307.00	-1	3,966	-0.03%
2020/07/31	1	319.00	0	0.00	318.50	1	3,952	0.03%
2020/07/30	6	315.58	7	315.86	316.00	-1	3,959	-0.03%
2020/07/28	2	302.25	2	301.25	300.00	0	3,857	0.00%
2020/07/27	1	294.50	1	292.00	297.00	0	3,829	0.00%
2020/07/24	4	294.75	2	293.00	289.50	2	3,799	0.05%
2020/07/23	0	0.00	2	296.00	298.00	-2	3,820	-0.05%
2020/07/22	3	301.33	0.1	301.00	301.00	2.9	3,805	0.08%
2020/07/21	0.1	301.50	2	297.00	301.50	-1.9	3,780	-0.05%
2020/07/16	2	293.00	0	0.00	288.50	2	3,787	0.05%
2020/07/14	2	295.50	2	301.50	295.00	0	3,868	0.00%
2020/07/13	3	304.83	3	302.50	304.00	0	3,957	0.00%
2020/07/10	6	321.00	7	314.64	311.00	-1	3,959	-0.03%
2020/07/09	5	332.90	2	333.00	318.50	3	3,969	0.08%
2020/07/08	1	325.00	1	329.50	328.00	0	3,894	0.00%
2020/07/07	0	0.00	7	307.69	300.00	-7	3,867	-0.18%
2020/07/06	7	303.21	9	306.39	309.00	-2	3,865	-0.05%
2020/07/03	18	284.97	12	291.63	308.00	6	3,817	0.16%
2020/07/02	1	282.50	0	0.00	280.00	1	3,763	0.03%
2020/07/01	8	288.38	8	290.94	285.50	0	3,799	0.00%
2020/06/29	2	286.00	2	282.50	282.50	0	3,920	0.00%
2020/06/24	1	291.00	1	285.00	284.00	0	3,989	0.00%
2020/06/23	2	291.47	3	290.67	286.00	-1	4,153	-0.02%
2020/06/22	0	0.00	1	278.00	279.50	-1	4,209	-0.02%
2020/06/19	1	283.00	0	0.00	279.50	1	4,211	0.02%
2020/06/18	0	0.00	1	281.50	284.00	-1	4,232	-0.02%
2020/06/17	23	274.37	24	278.71	278.50	-1	4,254	-0.02%
2020/06/16	1	273.50	0	0.00	272.50	1	4,309	0.02%
2020/06/15	0	0.00	1	291.00	278.50	-1	4,335	-0.02%
2020/06/12	0	0.00	1	269.50	278.50	-1	4,344	-0.02%
2020/06/11	1	278.00	1	276.00	277.00	0	4,373	0.00%
2020/06/10	7	266.43	6	264.92	270.00	1	4,327	0.02%
2020/06/08	0	0.00	2	249.75	249.00	-2	4,390	-0.05%
2020/06/05	0	0.00	2	248.00	251.50	-2	4,441	-0.05%
2020/06/04	0	0.00	1	247.00	248.00	-1	4,477	-0.02%
2020/06/03	0	0.00	1	256.50	256.00	-1	4,480	-0.02%
2020/06/02	6	258.33	6	260.17	252.00	0	4,494	0.00%
2020/06/01	2	248.50	2	250.50	252.00	0	4,407	0.00%
2020/05/29	5	245.70	5	244.90	249.50	0	4,402	0.00%
2020/05/28	5	250.60	7	244.21	239.00	-2	4,366	-0.05%
2020/05/27	12	243.63	5	244.70	245.00	7	4,319	0.16%
2020/05/26	2	222.50	8	227.81	232.50	-6	4,150	-0.14%
2020/05/25	1	208.00	1	210.50	211.50	0	4,060	0.00%
2020/05/22	1	210.50	2	209.50	205.50	-1	4,091	-0.02%
2020/05/21	6	214.50	1	214.00	215.00	5	4,110	0.12%
2020/05/20	2	202.00	3	203.50	207.00	-1	4,106	-0.02%
2020/05/18	1	212.50	1	205.50	205.50	0	4,194	0.00%
2020/05/15	0	0.00	1	210.50	212.00	-1	4,204	-0.02%
2020/05/14	1	212.00	2	215.00	208.00	-1	4,205	-0.02%
2020/05/13	0	0.00	7	218.00	218.00	-7	4,222	-0.17%
2020/05/12	13	221.12	4	216.88	221.00	9	4,339	0.21%
2020/05/11	3	216.33	1	216.50	217.00	2	4,367	0.05%
2020/05/08	11	220.00	11	216.00	215.50	0	4,422	0.00%
2020/05/07	12	219.92	11	218.50	218.50	1	4,498	0.02%
2020/05/06	9	217.06	9	219.72	222.00	0	4,518	0.00%
2020/05/05	2	217.50	1	217.50	217.00	1	4,545	0.02%
2020/04/30	13	220.42	13	221.62	218.00	0	4,561	0.00%
2020/04/29	0	0.00	1	217.00	217.50	-1	4,540	-0.02%
2020/04/28	0	0.00	1	215.00	213.00	-1	4,559	-0.02%
2020/04/27	0	0.00	2	213.25	214.00	-2	4,559	-0.04%
2020/04/24	1	207.50	2	209.50	209.50	-1	4,568	-0.02%
2020/04/23	2	214.25	4	211.88	209.50	-2	4,573	-0.04%
2020/04/22	2	208.50	0	0.00	210.00	2	4,628	0.04%
2020/04/21	2	208.50	1	211.50	208.50	1	4,613	0.02%
2020/04/20	0	0.00	1	213.00	215.00	-1	4,595	-0.02%
2020/04/17	4	215.63	5.1	213.19	212.50	-1.1	4,613	-0.02%
2020/04/16	5.1	203.56	5	203.40	209.50	0.1	4,551	0.00%
2020/04/15	2	198.50	3	199.17	197.50	-1	4,513	-0.02%
2020/04/14	4	191.88	7	194.93	198.50	-3	4,490	-0.07%
2020/04/13	6	193.33	2	193.50	188.00	4	4,527	0.09%
2020/04/10	6	191.58	7	193.21	190.50	-1	4,502	-0.02%
2020/04/09	3	189.67	5	190.10	185.00	-2	4,479	-0.04%
2020/04/08	7	194.29	3	192.50	191.00	4	4,518	0.09%
2020/04/07	2	189.25	1	186.50	191.50	1	4,510	0.02%
2020/04/06	31	174.16	31	176.98	180.00	0	4,504	0.00%
2020/04/01	7	172.43	11	171.00	173.50	-4	4,503	-0.09%
2020/03/31	6	174.25	6	172.58	172.00	0	4,583	0.00%
2020/03/30	5	169.70	1	169.50	176.50	4	4,537	0.09%
2020/03/27	3	169.50	4	170.50	172.50	-1	4,511	-0.02%
2020/03/26	5	156.00	6	153.08	162.00	-1	4,447	-0.02%
2020/03/25	2	148.00	4	149.63	151.00	-2	4,348	-0.05%
2020/03/24	1	133.50	0	0.00	137.50	1	4,352	0.02%
2020/03/23	6	125.42	3	123.67	125.00	3	4,343	0.07%
2020/03/20	6	134.08	6	135.00	134.50	0	4,330	0.00%
2020/03/19	3	131.00	0	0.00	128.00	3	4,263	0.07%
2020/03/18	3	150.00	7	146.57	142.00	-4	4,335	-0.09%
2020/03/17	0	0.00	2	144.00	142.50	-2	4,382	-0.05%
2020/03/16	0	0.00	1	160.50	149.50	-1	4,352	-0.02%
2020/03/13	15	154.20	40	154.20	160.50	-25	4,314	-0.58%
2020/03/12	21	179.88	37	174.07	171.00	-16	4,218	-0.38%
2020/03/11	6	201.92	8	190.50	189.50	-2	4,150	-0.05%
2020/03/10	0	0.00	1	205.50	205.50	-1	4,114	-0.02%
2020/03/09	17	202.82	14	199.96	198.00	3	4,128	0.07%
2020/03/06	12	207.63	0	0.00	207.50	12	4,114	0.29%
2020/03/05	11	213.82	1	213.00	215.00	10	4,117	0.24%
2020/03/04	21	208.88	20	206.75	206.00	1	4,157	0.02%
2020/03/03	28	218.00	28	212.55	210.50	0	4,150	0.00%
2020/03/02	12	210.38	16	214.56	215.00	-4	4,264	-0.09%
2020/02/27	5	216.20	1	219.50	209.00	4	4,440	0.09%
2020/02/26	5	224.50	6	229.00	224.00	-1	4,425	-0.02%
2020/02/25	6	229.42	6	226.75	226.50	0	4,489	0.00%
2020/02/21	10	235.00	10	232.00	231.00	0	4,509	0.00%
2020/02/20	20	237.15	0	0.00	235.00	20	4,551	0.44%
2020/02/19	2	236.75	3	238.83	240.00	-1	4,587	-0.02%
2020/02/18	4	231.00	3	236.17	233.00	1	4,646	0.02%
2020/02/17	21	237.21	11	233.86	233.00	10	4,726	0.21%
2020/02/14	11	231.09	31.2	234.90	237.50	-20.2	4,734	-0.43%
2020/02/13	23	236.93	3	235.50	230.50	20	4,756	0.42%
2020/02/12	30	228.00	65	231.32	235.00	-35	4,729	-0.74%
2020/02/11	25	219.51	26	223.06	227.00	-1	4,777	-0.02%
2020/02/10	35	220.54	45.2	219.87	215.00	-10.2	4,897	-0.21%
2020/02/07	11	214.91	10	218.00	213.50	1	5,064	0.02%
2020/02/06	2	218.50	4	217.13	220.00	-2	5,249	-0.04%
2020/02/05	5	207.10	2	205.75	204.50	3	5,250	0.06%
2020/02/04	20	210.00	11	209.45	208.50	9	5,265	0.17%
2020/02/03	1	199.00	3	204.33	208.00	-2	5,326	-0.04%
2020/01/31	9	202.63	0	0.00	209.00	9	5,385	0.17%
2020/01/30	3	209.50	0	0.00	203.50	3	5,664	0.05%
2020/01/20	7	217.00	0	0.00	226.00	7	5,876	0.12%
2020/01/16	7	222.14	2	222.50	221.00	5	6,121	0.08%
2020/01/15	11	229.86	1	229.50	228.00	10	6,087	0.16%
2020/01/14	2	233.50	2	234.00	232.00	0	6,096	0.00%
2020/01/13	4	231.50	12	233.75	235.00	-8	6,082	-0.13%
2020/01/10	7	222.21	6	226.83	227.00	1	6,065	0.02%
2020/01/09	11	230.45	1	230.00	229.00	10	6,036	0.17%
2020/01/08	11	220.56	11	226.64	231.00	0	6,028	0.00%
2020/01/07	16	221.44	21	227.50	226.00	-5	6,004	-0.08%
2020/01/06	5	236.00	0	0.00	237.00	5	5,964	0.08%
2020/01/03	0	0.00	12	233.46	233.00	-12	5,948	-0.20%
2020/01/02	12.2	235.54	3	236.00	235.50	9.2	5,935	0.16%
2019/12/31	1	230.57	0	0.00	234.50	1	5,959	0.02%
2019/12/30	2	224.50	1.1	229.00	229.00	0.9	5,993	0.02%
2019/12/26	6.1	221.98	10	220.80	229.50	-4	5,924	-0.07%
2019/12/25	6	211.51	1	214.00	215.00	5	5,784	0.09%
2019/12/24	0	0.00	2	211.25	214.00	-2	5,796	-0.03%
2019/12/23	2	207.06	3	210.33	212.00	-1	5,772	-0.02%
2019/12/20	0	0.00	12	203.04	205.00	-12	5,687	-0.21%
2019/12/19	6	199.67	0	0.00	199.00	6	5,660	0.11%
2019/12/18	15	202.00	20	201.75	200.50	-5	5,659	-0.09%
2019/12/17	5	201.50	5	203.00	202.00	0	5,691	0.00%
2019/12/16	15	201.50	6	200.92	201.50	9	5,746	0.16%
2019/12/13	11	202.50	10	199.65	198.50	1	5,761	0.02%
2019/12/12	25	202.94	35	202.59	202.00	-10	5,687	-0.18%
2019/12/11	3	193.00	0.3	192.50	192.00	2.7	5,535	0.05%
2019/12/10	4	188.38	4	192.38	192.50	0	5,519	0.00%
2019/12/06	5	188.00	6	187.08	187.00	-1	5,514	-0.02%
2019/12/05	2	186.25	2	186.00	185.00	0	5,492	0.00%
2019/12/04	2	188.50	1	185.00	189.00	1	5,474	0.02%
2019/11/29	6	200.50	3	197.67	195.00	3	5,421	0.06%
2019/11/28	1	200.00	0	0.00	197.50	1	5,352	0.02%
2019/11/27	26	203.38	22	203.30	199.00	4	5,363	0.07%
2019/11/26	27	197.11	36.1	201.09	199.50	-9.1	5,202	-0.17%
2019/11/25	11	183.36	11	186.45	187.50	0	4,982	0.00%
2019/11/22	1	187.00	2	186.00	184.00	-1	4,963	-0.02%
2019/11/20	3	179.37	2	178.50	184.00	1	4,987	0.02%
2019/11/19	4	183.13	0	0.00	182.50	4	4,963	0.08%
2019/11/18	1	187.00	11	187.50	185.00	-10	4,919	-0.20%
2019/11/15	3	188.50	11	193.86	194.00	-8	4,863	-0.16%
2019/11/14	6	186.17	2	182.25	179.50	4	4,760	0.08%
2019/11/13	0	0.00	1	185.00	184.50	-1	4,701	-0.02%
2019/11/12	1	182.50	1	182.00	182.00	0	4,724	0.00%
2019/11/11	12	180.96	0	0.00	180.00	12	4,721	0.25%
2019/11/08	14	189.93	2	190.75	190.00	12	4,673	0.26%
2019/11/07	6	190.11	6	192.25	195.00	0	4,621	0.00%
2019/11/06	8	185.63	8	187.06	188.00	0	4,593	0.00%
2019/11/05	5	176.40	6	179.25	182.50	-1	4,397	-0.02%
2019/11/04	1	168.00	1	166.00	166.00	0	4,207	0.00%
2019/11/01	0	0.00	1	168.00	170.00	-1	4,154	-0.02%
2019/10/31	2	166.25	2.2	167.14	170.00	-0.2	4,146	0.00%
2019/10/30	1.1	165.52	2	165.75	166.50	-1	4,089	-0.02%
2019/10/29	7.1	166.77	7	167.14	165.00	0.1	4,049	0.00%
2019/10/28	2	156.50	8	158.69	164.00	-6	3,776	-0.16%
2019/10/25	3	150.00	2	150.00	149.50	1	3,537	0.03%
2019/10/24	51.1	146.84	66	149.69	150.00	-15	3,495	-0.43%
2019/10/23	10	141.00	0	0.00	142.00	10	3,291	0.30%
2019/10/22	1	138.00	6	137.92	138.00	-5	3,280	-0.15%
2019/10/21	2	138.25	0.1	137.00	137.50	1.9	3,357	0.06%
2019/10/17	2	137.75	5	138.30	141.00	-3	3,444	-0.09%
2019/10/16	5	143.30	170	140.88	139.00	-165	3,457	-4.77%	大賣/鉅額交易
2019/10/15	2	146.00	48	143.02	142.00	-46	3,437	-1.34%
2019/10/14	53	144.96	7	144.14	144.00	46	3,505	1.31%
2019/10/09	0	0.00	1	140.00	139.00	-1	3,532	-0.03%
2019/10/07	62	140.78	31	144.02	140.00	31	3,519	0.88%
2019/10/04	5	134.00	10	136.50	137.50	-5	3,464	-0.14%
2019/10/03	5	130.00	0	0.00	131.50	5	3,400	0.15%
2019/10/01	1	128.00	0	0.00	128.00	1	3,360	0.03%
2019/09/27	1	128.50	1	128.00	127.50	0	3,391	0.00%
2019/09/26	1	133.00	1	132.50	131.00	0	3,362	0.00%
2019/09/25	2	132.00	3	132.17	132.50	-1	3,349	-0.03%
2019/09/24	14	138.18	4	140.88	137.00	10	3,381	0.30%
2019/09/23	3	144.00	2	144.50	142.00	1	3,357	0.03%
2019/09/20	1	142.00	4	143.13	143.00	-3	3,339	-0.09%
2019/09/19	10	139.15	1	142.00	142.00	9	3,286	0.27%
2019/09/18	11	134.41	15	132.30	134.50	-4	3,204	-0.12%
2019/09/17	26	132.94	2	130.50	130.50	24	3,154	0.76%
2019/09/16	2	138.25	0	0.00	139.00	2	3,108	0.06%
2019/09/12	24	137.69	0	0.00	139.00	24	3,126	0.77%
2019/09/10	1	136.00	0	0.00	136.00	1	3,150	0.03%
2019/09/09	24	136.19	15	133.57	134.50	9	3,140	0.29%
2019/09/06	5	138.00	0	0.00	138.50	5	3,125	0.16%
2019/09/05	1	141.00	0	0.00	141.50	1	3,140	0.03%
2019/09/04	14	139.18	0	0.00	139.50	14	3,141	0.45%
2019/09/03	7	140.07	1	140.00	140.50	6	3,185	0.19%
2019/09/02	1	142.50	2	141.50	144.00	-1	3,246	-0.03%
2019/08/30	3.1	148.61	0	0.00	147.00	3.1	3,239	0.10%
2019/08/29	0	0.00	1	149.50	150.00	-1	3,268	-0.03%
2019/08/26	13	144.77	0	0.00	144.50	13	3,393	0.38%
2019/08/23	1	157.00	1	155.50	157.00	0	3,400	0.00%
2019/08/21	10	149.50	0	0.00	149.50	10	3,459	0.29%
2019/08/20	5	153.00	0	0.00	148.50	5	3,458	0.14%
2019/08/19	7	152.43	2	152.00	151.50	5	3,425	0.15%
2019/08/16	10	153.50	1	150.00	153.50	9	3,411	0.26%
2019/08/15	9	147.94	2	143.00	148.00	7	3,395	0.21%
2019/08/14	2	143.50	1	142.00	145.00	1	3,397	0.03%
2019/08/13	2	142.00	1	144.00	139.00	1	3,361	0.03%
2019/08/12	2	148.00	4	148.00	142.50	-2	3,332	-0.06%
2019/08/08	3	144.50	3	144.67	145.00	0	3,288	0.00%
2019/08/07	1	130.50	0	0.00	132.00	1	3,167	0.03%
2019/08/02	1	128.50	1	125.50	124.00	0	3,171	0.00%
2019/08/01	0	0.00	2	130.25	130.50	-2	3,217	-0.06%
2019/07/30	2	129.50	0	0.00	129.50	2	3,261	0.06%
2019/07/29	0	0.00	1	137.50	135.50	-1	3,218	-0.03%
2019/07/26	2	136.75	2	137.75	135.50	0	3,230	0.00%
2019/07/25	0	0.00	4	137.50	137.50	-4	3,234	-0.12%
2019/07/24	1	137.50	0.1	137.00	137.00	0.9	3,258	0.03%
2019/07/23	2	143.00	1	137.50	140.00	1	3,263	0.03%
2019/07/22	2	139.52	2	140.00	141.00	0	3,207	0.00%
2019/07/19	4	137.00	1	132.00	132.00	3	3,222	0.09%
2019/07/18	2.1	131.07	3	132.67	134.00	-0.9	3,224	-0.03%
2019/07/16	1	130.50	1	128.50	128.00	0	3,201	0.00%
2019/07/15	0	0.00	11	123.14	127.50	-11	3,289	-0.33%
2019/07/12	5	120.70	3	122.83	118.50	2	3,263	0.06%
2019/07/11	8	120.69	11	121.82	121.00	-3	3,332	-0.09%
2019/07/10	2	120.00	6	117.58	121.00	-4	3,349	-0.12%
2019/07/09	4	115.38	2	114.75	114.50	2	3,435	0.06%
2019/07/08	2	117.25	1	117.00	117.00	1	3,461	0.03%
2019/07/05	22	117.18	25	117.76	116.50	-3	3,488	-0.09%
2019/07/04	6	118.42	2	118.50	117.00	4	3,533	0.11%
2019/07/03	11	122.64	1	122.00	119.50	10	3,532	0.28%
2019/07/01	4	123.50	8	123.13	125.00	-4	3,573	-0.11%
2019/06/28	1	118.50	1	120.50	118.00	0	3,649	0.00%
2019/06/27	1	118.00	4	119.25	120.00	-3	3,690	-0.08%
2019/06/26	3	116.83	5	118.00	118.00	-2	3,718	-0.05%
2019/06/25	5	117.50	0	0.00	116.50	5	3,768	0.13%
2019/06/24	3	118.00	2	119.25	120.00	1	3,814	0.03%
2019/06/21	6	121.25	2	122.00	120.00	4	3,835	0.10%
2019/06/20	5	120.30	8	122.00	122.50	-3	3,877	-0.08%
2019/06/19	2	120.25	8	120.00	120.00	-6	3,980	-0.15%
2019/06/18	5	116.30	2	116.75	115.50	3	3,977	0.08%
2019/06/17	1	118.00	3	118.67	118.00	-2	4,090	-0.05%
2019/06/14	3	116.67	0	0.00	116.00	3	4,156	0.07%
2019/06/13	4	118.75	2	119.00	118.00	2	4,371	0.05%
2019/06/12	5	121.40	4	122.75	121.00	1	4,523	0.02%
2019/06/11	4	122.00	34.1	121.99	123.00	-30.1	4,519	-0.66%
2019/06/10	31	120.94	7	118.29	121.00	24	4,448	0.54%
2019/06/06	4	111.38	3	113.00	110.00	1	4,368	0.02%
2019/06/05	6	113.08	3	113.83	113.50	3	4,362	0.07%
2019/06/04	4	114.50	3	115.00	116.00	1	4,309	0.02%
2019/05/31	0	0.00	4	110.75	112.50	-4	4,368	-0.09%
2019/05/30	9	110.67	5	110.40	107.50	4	4,343	0.09%
2019/05/29	2	106.50	3	107.33	110.00	-1	4,275	-0.02%
2019/05/28	1	104.50	1	105.50	105.00	0	4,188	0.00%
2019/05/27	1	102.50	3	104.00	104.00	-2	4,193	-0.05%
2019/05/24	2	102.00	1	104.00	101.00	1	4,288	0.02%
2019/05/23	1	100.50	1	102.00	103.00	0	4,331	0.00%
2019/05/22	3	104.83	1	105.50	102.00	2	4,367	0.05%
2019/05/21	3	101.87	2	101.25	106.00	1	4,387	0.02%
2019/05/20	3	97.00	4	99.60	100.50	-1	4,367	-0.02%
2019/05/17	4	99.75	1	101.50	97.50	3	4,414	0.07%
2019/05/16	3	101.50	3	101.83	99.60	0	4,526	0.00%
2019/05/15	1	101.00	0	0.00	101.00	1	4,646	0.02%
2019/05/10	1	100.00	4	100.48	101.00	-3	4,771	-0.06%
2019/05/09	6	104.17	1	101.00	102.00	5	4,741	0.11%
2019/05/08	9	112.00	5	108.00	109.00	4	4,668	0.09%
2019/05/07	4	114.50	2	115.75	115.00	2	4,614	0.04%
2019/05/03	3	117.83	1	119.00	118.00	2	4,651	0.04%
2019/05/02	7	116.79	9	117.50	118.50	-2	4,625	-0.04%
2019/04/30	6	116.00	11	115.82	117.00	-5	4,606	-0.11%
2019/04/29	0	0.00	4	111.50	113.50	-4	4,562	-0.09%
2019/04/26	2	113.00	2	114.00	112.50	0	4,519	0.00%
2019/04/25	5	115.00	1	113.00	112.50	4	4,483	0.09%
2019/04/24	0	0.00	5	120.00	119.50	-5	4,401	-0.11%
2019/04/23	1	126.00	0	0.00	123.00	1	4,378	0.02%
2019/04/22	0	0.00	2	128.25	129.50	-2	4,393	-0.05%
2019/04/19	11	130.68	9	130.72	128.00	2	4,393	0.05%
2019/04/18	2	125.25	3	125.83	125.00	-1	4,265	-0.02%
2019/04/17	1	128.50	4	128.13	125.50	-3	4,297	-0.07%
2019/04/16	1	122.50	0	0.00	124.00	1	4,330	0.02%
2019/04/15	3	124.17	9	125.61	125.00	-6	4,309	-0.14%
2019/04/12	0	0.00	1	119.00	117.00	-1	4,188	-0.02%
2019/04/11	2	119.25	2	120.50	118.00	0	4,161	0.00%
2019/04/10	2	122.50	2	119.50	120.50	0	4,140	0.00%
2019/04/09	2	124.25	1	124.50	123.00	1	4,162	0.02%
2019/04/08	2	132.25	0	0.00	129.00	2	4,148	0.05%
2019/04/03	4	130.38	2	129.50	131.00	2	4,163	0.05%
2019/04/02	1	122.50	3	126.67	129.50	-2	4,142	-0.05%
2019/04/01	1	117.00	1	118.00	118.00	0	4,037	0.00%
2019/03/29	0	0.00	1	114.50	115.00	-1	4,030	-0.02%
2019/03/28	2	113.75	2	117.00	115.50	0	4,049	0.00%
2019/03/27	4	113.50	0	0.00	113.50	4	4,021	0.10%
2019/03/26	0	0.00	5	115.90	114.50	-5	3,996	-0.13%
2019/03/25	6	113.17	5	115.50	115.50	1	4,016	0.02%
2019/03/22	2	113.50	1	119.00	114.50	1	3,991	0.03%
2019/03/20	1	123.00	0	0.00	120.50	1	3,948	0.03%
2019/03/19	1	114.50	1	116.50	115.00	0	3,918	0.00%
2019/03/18	2	113.00	6	114.50	115.50	-4	3,968	-0.10%
2019/03/15	9	105.33	13	105.00	108.50	-4	3,756	-0.11%
2019/03/13	2	98.10	0	0.00	97.60	2	3,624	0.06%
2019/03/12	4	100.23	0	0.00	99.00	4	3,625	0.11%
2019/03/11	3	101.00	2	101.00	100.50	1	3,614	0.03%
2019/03/08	3	99.53	2	99.80	102.00	1	3,616	0.03%
2019/03/07	2	100.05	2	101.00	101.50	0	3,607	0.00%
2019/03/06	3	99.77	12	101.64	100.00	-9	3,613	-0.25%
2019/02/25	4	102.60	4	99.75	99.20	0	3,414	0.00%
2019/02/22	11	101.14	16	100.50	102.00	-5	3,296	-0.15%
2019/02/21	1	98.90	3	99.53	98.00	-2	3,240	-0.06%
2019/02/20	3	98.37	1	97.70	98.90	2	3,192	0.06%
2019/02/19	1	99.90	12	99.80	99.20	-11	3,124	-0.35%
2019/02/18	12	101.17	0	0.00	102.00	12	3,075	0.39%
2019/02/15	4	99.43	34	99.86	98.30	-30	3,011	-1.00%
2019/02/14	42	95.97	3	96.17	97.00	39	2,871	1.36%
2019/02/13	3	92.97	15	90.63	88.20	-12	2,716	-0.44%
2019/02/12	14	89.39	13	89.01	89.60	1	2,625	0.04%
2019/02/11	10	87.09	3	85.77	89.50	7	2,647	0.26%
2019/01/30	2	83.25	0	0.00	83.80	2	2,566	0.08%
2019/01/29	1	83.20	2	83.20	82.00	-1	2,529	-0.04%
2019/01/28	4	86.30	2	85.05	85.00	2	2,519	0.08%
2019/01/25	6	84.67	5	85.06	85.00	1	2,528	0.04%
2019/01/24	1	81.90	0	0.00	81.00	1	2,501	0.04%
2019/01/21	1	82.20	0	0.00	81.50	1	2,528	0.04%
2019/01/18	3	81.60	4	81.83	81.50	-1	2,536	-0.04%
2019/01/17	3	82.30	4	82.53	82.20	-1	2,548	-0.04%
2019/01/16	1	83.50	1	84.10	83.10	0	2,549	0.00%
2019/01/15	3	82.93	3	82.63	83.50	0	2,537	0.00%
2019/01/14	16	85.79	13	84.68	82.20	3	2,507	0.12%
2019/01/11	1	84.30	1	83.20	83.50	0	2,447	0.00%
2019/01/10	2	83.80	4	83.28	84.20	-2	2,420	-0.08%
2019/01/09	17	83.54	15	83.53	83.70	2	2,394	0.08%
2019/01/08	21	81.86	19	81.56	81.60	2	2,310	0.09%
2019/01/07	1	77.10	4	77.90	78.70	-3	2,197	-0.14%
2019/01/04	1	74.70	0	0.00	75.40	1	2,194	0.05%
2019/01/03	1	76.10	8	75.33	75.60	-7	2,221	-0.32%
2019/01/02	3	78.27	5	77.94	77.50	-2	2,227	-0.09%
2018/12/28	18	79.09	12	79.08	78.20	6	2,228	0.27%
2018/12/27	3	76.90	2	76.75	76.50	1	2,186	0.05%
2018/12/26	3	75.57	3	76.73	75.00	0	2,190	0.00%
2018/12/25	2	80.05	1	78.60	78.80	1	2,209	0.05%
2018/12/24	8	80.54	7	80.66	81.30	1	2,211	0.05%
2018/12/22	3	80.73	3	80.03	79.20	0	2,214	0.00%
2018/12/21	3	79.83	2	79.90	79.80	1	2,197	0.05%
2018/12/20	0	0.00	1	75.30	76.70	-1	2,179	-0.05%
2018/12/18	2	81.30	10	80.25	78.50	-8	2,229	-0.36%
2018/12/17	9	81.11	1	79.60	81.20	8	2,316	0.35%
2018/12/14	2	77.60	0	0.00	77.50	2	2,482	0.08%
2018/12/12	27	81.44	142	80.77	80.80	-115	2,620	-4.39%	大賣/鉅額交易
2018/12/11	124	80.46	12	78.50	80.80	112	2,844	3.94%	大買/鉅額交易
2018/12/10	0	0.00	1	72.20	73.50	-1	2,772	-0.04%
2018/12/07	2	74.10	2	74.05	74.80	0	2,877	0.00%
2018/12/06	1	71.00	0	0.00	68.00	1	2,888	0.03%
2018/12/05	1	72.50	1	72.70	71.00	0	3,111	0.00%
2018/12/04	1	76.00	0	0.00	76.00	1	3,171	0.03%
2018/12/03	1	77.60	2	77.30	75.20	-1	3,347	-0.03%
2018/11/30	1	74.80	1	76.00	74.60	0	3,671	0.00%
2018/11/29	1	78.00	2	77.80	75.10	-1	3,747	-0.03%
2018/11/28	0	0.00	2	76.70	77.20	-2	3,691	-0.05%
2018/11/27	4	70.20	0	0.00	70.20	4	3,668	0.11%
2018/11/21	3	68.60	3	68.20	68.10	0	3,627	0.00%
2018/11/20	0	0.00	1	68.30	67.50	-1	3,621	-0.03%
2018/11/15	2	67.40	2	65.80	66.10	0	3,592	0.00%
2018/11/14	1	68.30	0	0.00	65.60	1	3,588	0.03%
2018/11/12	0	0.00	3	67.40	66.10	-3	3,565	-0.08%
2018/11/09	3	67.67	0	0.00	65.40	3	3,554	0.08%
2018/11/08	4	67.30	5	68.98	67.80	-1	3,543	-0.03%
2018/11/07	3	64.00	3	65.10	64.60	0	3,488	0.00%
2018/11/06	0	0.00	3	63.50	63.10	-3	3,483	-0.09%
2018/11/05	2	65.00	1	65.00	64.20	1	3,477	0.03%
2018/11/02	8	64.91	17	64.18	65.00	-9	3,466	-0.26%
2018/11/01	13	62.80	3	62.40	63.00	10	3,409	0.29%
2018/10/25	1	56.90	1	56.60	56.40	0	3,268	0.00%
2018/10/12	0	0.00	1	61.00	61.90	-1	3,153	-0.03%
2018/10/11	0	0.00	10	59.90	59.90	-10	3,129	-0.32%
2018/10/09	1	67.50	2	65.50	66.50	-1	3,085	-0.03%
2018/10/05	1	73.00	1	69.60	70.00	0	3,055	0.00%
2018/10/04	0	0.00	10	72.80	72.80	-10	3,012	-0.33%
2018/10/03	1	77.90	5	77.40	75.50	-4	2,975	-0.13%
2018/10/02	14	83.16	17	81.75	79.50	-3	2,910	-0.10%
2018/10/01	7	82.93	2	82.15	83.40	5	2,857	0.17%
2018/09/28	11	82.55	0	0.00	81.00	11	2,795	0.39%
2018/09/27	0	0.00	1	82.60	81.30	-1	2,765	-0.04%
2018/09/26	2	81.30	2	80.40	82.30	0	2,720	0.00%
2018/09/21	3	79.37	3	80.17	81.30	0	2,600	0.00%
2018/09/20	12	86.38	12	85.83	77.10	0	2,455	0.00%
2018/09/19	8	87.68	7	87.71	85.60	1	2,232	0.04%
2018/09/18	12	90.38	14	88.15	85.50	-2	2,130	-0.09%
2018/09/17	26	86.45	27	89.70	90.60	-1	1,923	-0.05%
2018/09/14	13	80.16	0	0.00	82.40	13	1,584	0.82%
2018/09/13	28	83.78	26	82.67	78.60	2	1,520	0.13%
2018/09/12	6	77.75	7	77.97	79.50	-1	1,388	-0.07%
2018/09/11	36	85.63	50	84.96	79.10	-14	1,305	-1.07%
2018/09/10	4	82.30	1	85.10	80.60	3	1,071	0.28%
2018/09/07	47	85.81	44	84.33	84.00	3	997	0.30%
2018/09/06	34	79.60	42	81.45	84.70	-8	822	-0.97%
2018/09/05	10	74.52	0.2	77.00	77.00	9.8	476	2.07%
2018/08/23	0	0.00	1	65.20	64.90	-1	502	-0.20%
2018/08/22	1	64.30	0	0.00	64.50	1	508	0.20%
2018/08/17	0	0.00	1	65.10	64.50	-1	552	-0.18%
2018/08/16	1	63.50	0	0.00	63.50	1	553	0.18%
2018/07/31	1	71.00	2	71.50	70.70	-1	593	-0.17%
2018/07/26	2	71.00	0	0.00	71.80	2	559	0.36%
2018/06/27	3	66.40	0	0.00	66.00	3	500	0.60%
2018/06/07	0	0.00	8	73.00	72.60	-8	426	-1.88%
2018/06/06	0	0.00	1	74.70	73.50	-1	417	-0.24%
2018/06/04	0	0.00	0.2	75.10	75.40	-0.2	409	-0.04%
2018/06/01	3	74.47	0	0.00	74.70	3	371	0.81%
2018/05/31	9	74.93	0.2	74.70	74.90	8.8	353	2.48%
2018/05/29	0	0.00	1	71.20	72.00	-1	296	-0.34%
2018/05/28	1	68.70	0	0.00	71.80	1	287	0.35%
2018/05/25	0	0.00	2	67.70	67.50	-2	256	-0.78%
2018/05/21	2	69.30	2	69.25	68.10	0	254	0.00%
2018/05/17	1	61.90	0	0.00	62.10	1	231	0.43%
2018/04/03	0	0.00	1	66.00	65.20	-1	372	-0.27%
2018/03/20	1	68.50	0	0.00	68.10	1	387	0.26%
2018/03/08	0	0.00	1	66.80	67.40	-1	388	-0.26%
2018/03/07	1	64.60	0	0.00	64.40	1	375	0.27%
2018/02/07	0	0.00	3	66.20	66.50	-3	383	-0.78%
2018/02/05	1	68.50	1	68.50	70.20	0	385	0.00%
2018/01/31	0	0.00	1	70.30	70.30	-1	424	-0.24%
2018/01/30	1	69.00	0	0.00	68.70	1	427	0.23%
2018/01/26	3	72.93	2	71.40	71.30	1	431	0.23%
2018/01/25	0.1	72.00	2	72.00	72.20	-1.9	407	-0.48%
2018/01/24	1	70.10	0	0.00	70.10	1	398	0.25%
2018/01/23	1	70.20	1	70.00	70.00	0	405	0.00%
2018/01/22	1	69.60	0	0.00	69.40	1	417	0.24%
2018/01/18	1.1	70.20	0	0.00	70.70	1.1	451	0.24%
2018/01/16	0	0.00	1	69.50	69.10	-1	492	-0.20%
2018/01/05	0	0.00	1	71.50	71.50	-1	740	-0.14%
2018/01/04	0.2	72.10	0	0.00	72.50	0.2	763	0.02%