牧德 (3563)-元大-中壢券商分點個股進出

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

牧德

(3563)

可現股當沖

股價
367.0
漲跌
▲2.5
漲幅
+0.69%
成交量
473張
產業
上市光電類股
321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

牧德 (3563)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/06/06	0	372.00	0	378.00	367.00	0	1,734	0.00%
2024/06/05	0.1	368.00	0	0.00	364.50	0.1	1,743	0.01%
2024/06/03	2.1	369.97	1.1	367.50	366.00	1	1,793	0.06%
2024/05/31	0	375.00	0	369.00	374.50	0	1,812	0.00%
2024/05/30	0	377.50	0	380.50	374.00	0	1,795	0.00%
2024/05/29	2	381.25	1	386.50	383.50	1	1,803	0.06%
2024/05/28	3	388.83	2	389.00	391.00	1	1,804	0.06%
2024/05/27	5	380.50	6.1	378.47	378.50	-1.1	1,800	-0.06%
2024/05/24	4.1	373.12	2	381.98	379.50	2.1	1,802	0.12%
2024/05/23	9.2	380.63	1	370.51	366.00	8.2	1,793	0.46%
2024/05/22	1	402.50	1	401.00	401.00	0	1,777	0.00%
2024/05/21	10	401.45	8	397.38	399.00	2	1,787	0.11%
2024/05/20	1	406.99	0	0.00	396.00	1	1,801	0.06%
2024/05/16	0.2	400.00	0	0.00	398.00	0.2	1,867	0.01%
2024/05/15	0	394.00	1	405.00	392.00	-1	1,896	-0.05%
2024/05/14	1	391.00	1	395.50	396.50	0	1,930	0.00%
2024/05/13	1	393.99	0	0.00	392.00	1	1,960	0.05%
2024/05/10	2	392.00	2	397.50	400.00	0	1,967	0.00%
2024/05/09	0	400.10	1	430.50	391.00	-1	1,966	-0.05%
2024/05/08	0	0.00	0.5	430.01	433.50	-0.5	1,946	-0.03%
2024/05/07	2.5	433.16	0	0.00	435.00	2.5	1,965	0.13%
2024/05/06	0	423.00	2	428.99	423.50	-2	1,971	-0.10%
2024/05/03	2	442.00	2	434.00	433.00	0	1,989	0.00%
2024/05/02	4	442.75	4	447.13	440.50	0	2,018	0.00%
2024/04/30	1	460.00	1	466.52	468.00	0	1,994	0.00%
2024/04/29	4	467.00	1	474.48	457.00	3	1,990	0.15%
2024/04/26	0	0.00	0	447.00	447.00	0	1,922	0.00%
2024/04/25	0	407.00	7	409.64	406.50	-7	1,884	-0.37%
2024/04/24	11	398.00	9	409.00	411.00	2	1,871	0.11%
2024/04/23	27	391.48	2	383.50	383.00	25	1,844	1.36%
2024/04/22	0	399.67	22	394.86	391.00	-22	1,814	-1.21%
2024/04/19	1	436.46	1	400.00	420.00	0	1,779	0.00%
2024/04/18	1	434.00	3	436.67	443.50	-2	1,713	-0.12%
2024/04/17	2	420.00	3	427.17	426.00	-1	1,674	-0.06%
2024/04/16	1	393.00	0	0.00	403.00	1	1,623	0.06%
2024/04/15	6	402.58	2	405.75	400.50	4	1,596	0.25%
2024/04/12	0	0.00	0	400.00	413.00	0	1,570	0.00%
2024/04/11	0	0.00	1	382.00	396.00	-1	1,533	-0.07%
2024/04/10	0	0.00	2	382.00	379.00	-2	1,514	-0.13%
2024/04/09	0	388.00	0.3	387.36	384.50	-0.3	1,501	-0.02%
2024/04/08	0	0.00	2	396.86	391.00	-2	1,489	-0.14%
2024/04/02	0	411.50	0	0.00	400.50	0	1,456	0.00%
2024/04/01	1	408.50	1	409.50	409.00	0	1,442	0.00%
2024/03/29	0	0.00	0	409.25	410.50	0	1,426	0.00%
2024/03/28	0	389.00	0	397.50	386.50	0	1,375	0.00%
2024/03/27	1	392.50	1	395.00	394.50	0	1,345	0.00%
2024/03/26	0	389.25	2	400.00	380.00	-2	1,318	-0.15%
2024/03/25	3.3	387.30	1	393.00	382.50	2.3	1,274	0.18%
2024/03/22	3	353.84	3.5	356.73	374.50	-0.5	1,228	-0.04%
2024/03/21	20	339.74	20	332.45	340.50	0	1,174	0.00%
2024/03/20	2	340.00	1.1	337.69	337.00	0.9	1,152	0.08%
2024/03/19	2.2	341.73	2	358.50	345.00	0.2	1,130	0.02%
2024/03/18	1	340.33	1.3	341.61	342.00	-0.3	1,067	-0.03%
2024/03/14	0	307.50	0	0.00	308.50	0	1,022	0.00%
2024/03/13	0	318.00	0	0.00	317.00	0	1,029	0.00%
2024/03/12	2	326.00	1	328.48	328.00	1	1,006	0.10%
2024/03/11	0	0.00	0	312.00	313.00	0	979	0.00%
2024/03/08	1	309.49	1	298.00	299.50	0	966	0.00%
2024/03/07	1	310.50	1	318.01	321.00	0	928	0.00%
2024/03/06	0	0.00	2.1	318.73	316.00	-2.1	904	-0.23%
2024/03/05	1	304.97	1	303.00	302.50	0	875	0.00%
2024/03/04	1	307.50	0	0.00	304.50	1	866	0.12%
2024/03/01	1	320.00	1	312.00	312.00	0	849	0.00%
2024/02/29	0.1	318.00	3	317.33	318.00	-3	838	-0.35%
2024/02/27	0	315.67	0	0.00	316.00	0	827	0.00%
2024/02/26	1	327.00	0	326.17	322.50	1	812	0.12%
2024/02/23	3	316.67	8	314.94	315.00	-5	784	-0.64%
2024/02/22	5	310.50	2	308.50	308.50	3	751	0.40%
2024/02/21	2.1	315.26	1	307.50	307.50	1.1	748	0.15%
2024/02/20	4	315.62	2.1	312.74	316.50	1.9	738	0.26%
2024/02/19	2	334.22	5	318.00	310.00	-3	711	-0.42%
2024/02/16	0	303.50	0.1	320.50	318.00	-0.1	664	-0.01%
2024/02/15	0	0.00	6	294.83	302.50	-6	623	-0.96%
2024/02/05	2.2	285.52	7.5	289.57	293.00	-5.3	573	-0.93%
2024/02/02	0.1	279.41	0	280.00	280.50	0.1	538	0.01%
2024/02/01	2.5	278.20	2	276.00	274.50	0.5	523	0.10%
2024/01/31	2	279.50	0	281.50	275.50	2	502	0.40%
2024/01/30	0	266.00	1	265.01	280.50	-1	479	-0.21%
2024/01/29	3	264.00	2	270.74	269.50	1	453	0.22%
2024/01/26	1	261.49	3	260.83	260.50	-2	425	-0.47%
2024/01/25	3	246.83	2	252.04	265.50	1	393	0.25%
2024/01/24	2	241.00	0	242.80	244.00	2	340	0.59%
2024/01/23	2	234.75	2	235.25	239.00	0	322	0.00%
2024/01/22	0	0.00	0	221.00	222.00	0	292	0.00%
2024/01/19	0	218.50	0	221.00	218.50	0	289	0.00%
2024/01/18	0	219.00	0	0.00	220.00	0	287	0.00%
2024/01/17	0	0.00	1	222.00	222.00	-1	284	-0.35%
2024/01/16	0	0.00	0.1	221.28	223.00	-0.1	279	-0.03%
2024/01/15	0	0.00	1	214.55	222.00	-1	271	-0.37%
2024/01/12	0	209.25	0	0.00	208.50	0	261	0.00%
2024/01/11	1	213.50	0	215.00	214.00	1	260	0.38%
2024/01/09	0	0.00	0	213.50	211.00	0	263	0.00%
2024/01/08	0	0.00	0	211.88	210.00	0	262	0.00%
2024/01/05	0	204.00	0	0.00	206.00	0	261	0.00%
2024/01/04	0	206.30	0	0.00	204.00	0	259	0.00%
2024/01/03	0	210.29	0	0.00	208.50	0	259	0.00%
2024/01/02	0	214.43	0	0.00	213.00	0	259	0.00%
2023/12/28	0	216.67	0	0.00	215.00	0	263	0.00%
2023/12/27	0	0.00	0	220.67	219.00	0	263	0.00%
2023/12/26	0	0.00	0	218.17	218.00	0	258	0.00%
2023/12/25	0	212.00	0	0.00	211.50	0	253	0.00%
2023/12/22	0	0.00	0	215.25	214.00	0	253	0.00%
2023/12/21	0	210.27	0	0.00	208.00	0	247	0.01%
2023/12/20	0	212.50	0	0.00	213.50	0	238	0.00%
2023/12/19	0	213.32	0	0.00	214.00	0	236	0.00%
2023/12/18	0	218.50	0	0.00	217.50	0	234	0.00%
2023/12/14	0	220.00	0	0.00	220.00	0	231	0.00%
2023/12/13	0	219.50	0	0.00	221.50	0	229	0.00%
2023/12/12	0	218.80	2	220.01	222.50	-2	229	-0.87%
2023/12/11	2	225.74	1	221.60	222.00	1	228	0.43%
2023/12/08	0	0.00	0	220.00	217.00	0	208	0.00%
2023/12/07	0	211.75	0	0.00	211.50	0	192	0.00%
2023/12/06	0	205.00	0	213.45	215.00	0	185	-0.01%
2023/12/01	0	0.00	0	201.50	200.50	0	168	0.00%
2023/11/29	0	197.00	0	0.00	196.50	0	168	0.00%
2023/11/27	0	198.00	0	0.00	196.50	0	169	0.00%
2023/11/24	0	200.00	0	0.00	199.50	0	172	0.00%
2023/11/22	0	201.50	0	0.00	201.50	0	174	0.00%
2023/11/20	0.1	200.50	0	207.43	207.50	0.1	172	0.05%
2023/11/17	0	0.00	0	201.94	198.50	0	161	-0.01%
2023/11/16	0	0.00	1	193.00	193.00	-1	152	-0.66%
2023/11/10	0	0.00	1	181.50	182.00	-1	156	-0.64%
2023/11/09	0	184.00	0.2	184.51	183.00	-0.2	157	-0.13%
2023/11/07	0.2	190.00	0	192.00	189.00	0.2	155	0.13%
2023/11/06	0	0.00	0	185.00	185.00	0	153	0.00%
2023/11/01	0	178.50	0	0.00	177.50	0	164	0.00%
2023/10/26	0	182.00	0	0.00	182.50	0	178	0.00%
2023/10/24	0	183.00	0	0.00	182.00	0	180	0.00%
2023/10/18	0	182.50	0	0.00	184.00	0	190	0.00%
2023/10/17	0	188.71	0	0.00	185.50	0	185	0.00%
2023/10/16	0	190.43	0	0.00	189.00	0	185	0.00%
2023/10/13	0	193.00	0	0.00	191.00	0	193	0.00%
2023/10/11	0	0.00	0	194.50	194.00	0	198	-0.01%
2023/10/06	0	196.00	0	0.00	194.50	0	202	0.00%
2023/10/05	2	196.01	0	0.00	197.00	2	205	0.98%
2023/10/03	0	0.00	0	208.00	206.00	0	202	0.00%
2023/09/26	0	203.00	0	0.00	202.00	0	241	0.00%
2023/09/19	0	204.00	0	0.00	204.50	0	295	0.00%
2023/09/14	0	0.00	0	209.75	209.50	0	313	0.00%
2023/09/12	0	0.00	0	206.00	206.00	0	318	0.00%
2023/09/06	1	204.50	1	202.50	202.50	0	378	0.00%
2023/09/05	0	0.00	1	206.00	205.00	-1	394	-0.25%
2023/09/04	1	203.50	0	205.00	203.50	1	435	0.23%
2023/09/01	0	0.00	2	201.00	199.50	-2	459	-0.43%
2023/08/31	0	200.50	1	200.00	200.50	-1	468	-0.21%
2023/08/30	3	199.83	0	199.10	197.50	3	473	0.63%
2023/08/24	1	193.00	0	0.00	191.50	1	473	0.21%
2023/08/18	0	191.00	0	0.00	192.00	0	481	0.00%
2023/08/17	0	190.14	0	191.92	192.00	0	485	0.00%
2023/08/14	0	195.50	0	0.00	193.00	0	511	0.00%
2023/08/08	0	201.77	0	0.00	203.00	0	504	0.00%
2023/08/07	0	205.00	0	0.00	206.50	0	499	0.00%
2023/08/04	0	208.25	0	0.00	207.50	0	496	0.00%
2023/08/02	0	214.95	0	0.00	211.50	0	494	0.00%
2023/08/01	0	219.00	0	0.00	219.00	0	491	0.00%
2023/07/31	0	0.00	0	225.00	221.50	0	496	0.00%
2023/07/27	0	0.00	0	220.50	220.00	0	498	0.00%
2023/07/26	0	217.50	0	0.00	215.50	0	501	0.00%
2023/07/24	0	217.00	0	0.00	218.00	0	497	0.00%
2023/07/21	0	218.50	0	0.00	222.00	0	494	0.00%
2023/07/20	0	223.50	0	0.00	223.50	0	502	0.00%
2023/07/18	0	223.00	0	0.00	224.00	0	502	0.00%
2023/07/14	0	0.00	0	238.00	238.00	0	490	0.00%
2023/07/13	1	234.00	0	233.50	231.00	1	485	0.21%
2023/07/12	0	229.50	0	0.00	228.00	0	479	0.00%
2023/07/10	0	229.50	0	235.50	234.00	0	477	0.00%
2023/07/07	0	231.00	0	0.00	236.50	0	475	0.00%
2023/07/06	0	238.00	0	0.00	235.50	0	472	0.00%
2023/07/05	0	243.50	0	0.00	243.50	0	461	0.00%
2023/07/04	0	0.00	1.1	249.78	247.00	-1.1	457	-0.23%
2023/06/30	0	229.00	0	0.00	232.00	0	438	0.00%
2023/06/28	0	0.00	1	227.00	225.50	-1	427	-0.23%
2023/06/27	0	0.00	5	229.00	222.50	-5	413	-1.21%
2023/06/21	0	0.00	2	224.74	224.50	-2	408	-0.50%
2023/06/20	0	0.00	0.1	222.04	221.50	-0.1	399	-0.03%
2023/06/19	0	217.00	0	217.53	220.00	0	395	0.00%
2023/06/15	4	223.24	0.1	225.38	220.50	3.9	389	1.00%
2023/06/14	2	221.50	2	222.76	225.00	0	380	-0.01%
2023/06/13	1	207.00	0	214.06	214.00	1	355	0.27%
2023/06/12	0	0.00	4	199.50	202.00	-4	341	-1.17%
2023/06/09	3.1	202.68	7	204.79	202.00	-3.9	337	-1.17%
2023/06/08	8.1	215.50	3	208.67	206.00	5.1	321	1.58%
2023/06/07	5	216.10	6	225.84	228.00	-1	281	-0.37%
2023/06/06	0	0.00	11	212.00	215.50	-11	260	-4.22%
2023/06/05	0	0.00	1	210.00	210.50	-1	256	-0.39%
2023/06/02	1	207.52	0	0.00	207.00	1	255	0.40%
2023/05/30	0.1	205.04	0	0.00	204.00	0.1	261	0.04%
2023/05/26	11	211.27	1.1	214.97	210.00	9.9	265	3.73%
2023/05/25	2	218.00	0.7	217.18	216.50	1.3	263	0.49%
2023/05/23	1	214.50	1	217.00	218.00	0	279	0.00%
2023/05/22	0.2	220.00	2.1	217.38	215.00	-1.9	300	-0.63%
2023/05/19	1	208.00	3.1	208.45	208.00	-2.1	298	-0.70%
2023/05/18	0	197.50	0	0.00	199.00	0	283	0.00%
2023/05/16	0	0.00	1	192.50	194.00	-1	277	-0.36%
2023/05/15	1	190.00	0	0.00	191.00	1	276	0.36%
2023/05/05	0	196.00	0	0.00	198.00	0	275	0.00%
2023/05/03	0	193.50	6	191.50	194.00	-6	270	-2.22%
2023/05/02	0	190.00	0	0.00	189.00	0	263	0.00%
2023/04/28	0	186.00	0	0.00	184.50	0	263	0.00%
2023/04/27	0	183.50	1	179.04	183.50	-1	263	-0.38%
2023/04/26	0	180.00	4	181.00	182.00	-4	261	-1.52%
2023/04/25	5	193.70	1	190.00	186.50	4	260	1.54%
2023/04/21	0.1	187.00	0	0.00	182.50	0.1	249	0.04%
2023/04/19	0	0.00	1	190.00	190.00	-1	248	-0.40%
2023/04/18	0	189.00	0	0.00	190.50	0	252	0.00%
2023/04/17	0	0.00	1	188.50	190.00	-1	253	-0.39%
2023/04/14	1	187.00	0	0.00	186.50	1	252	0.40%
2023/04/13	0	192.00	0	0.00	187.50	0	249	0.00%
2023/04/12	0	192.00	0	193.00	193.50	0	246	-0.01%
2023/04/11	0	191.50	0	0.00	191.50	0	244	0.00%
2023/04/07	0	190.50	0	0.00	191.00	0	242	0.01%
2023/04/06	1	189.00	0	0.00	193.00	1	240	0.42%
2023/03/31	0	189.00	0	0.00	190.00	0	237	0.00%
2023/03/30	1	189.50	0	0.00	188.50	1	235	0.43%
2023/03/29	1	190.00	0	0.00	190.00	1	232	0.43%
2023/03/27	1	192.00	0	0.00	192.50	1	224	0.44%
2023/03/24	2	197.00	2	191.00	196.50	0	220	0.00%
2023/03/22	3.5	184.36	1	186.00	185.00	2.5	209	1.20%
2023/03/21	3	185.50	0	0.00	183.00	3	206	1.46%
2023/03/17	0	0.00	1	184.00	184.50	-1	201	-0.50%
2023/03/16	1	179.00	0	0.00	178.50	1	196	0.51%
2023/03/15	2	180.00	2	179.00	179.00	0	194	0.00%
2023/03/10	1	176.00	0.1	176.00	177.00	0.9	190	0.46%
2023/03/09	0.1	178.00	0.1	181.00	176.50	0	188	0.02%
2023/03/03	1	180.00	1	177.00	176.00	0	174	0.00%
2023/03/02	0	0.00	0.1	177.00	178.00	-0.1	170	-0.05%
2023/03/01	0.1	175.50	0	0.00	177.00	0.1	166	0.07%
2023/02/24	2.1	173.77	2	170.50	170.50	0.1	162	0.05%
2023/02/23	0	176.50	1	177.50	176.00	-1	158	-0.63%
2023/02/22	1.1	179.43	1	176.50	176.00	0.1	154	0.03%
2023/02/21	0	0.00	1	176.50	176.50	-1	142	-0.70%
2023/02/20	0	175.50	0.2	176.00	176.00	-0.2	136	-0.16%
2023/02/17	1	157.50	1.2	161.41	167.50	-0.2	110	-0.14%
2023/02/15	0.2	151.50	0	0.00	150.00	0.2	98	0.15%
2023/02/09	1	152.00	0	0.00	151.50	1	102	0.98%
2023/02/08	0	0.00	1	155.00	154.00	-1	102	-0.98%
2023/02/07	1	151.00	0	0.00	152.00	1	100	0.99%
2023/02/06	1.2	150.50	0	0.00	150.00	1.2	101	1.21%
2023/02/03	0	0.00	2	153.50	154.50	-2	100	-1.99%
2023/02/02	1	153.50	0	0.00	154.50	1	98	1.02%
2023/02/01	0	151.00	0	0.00	151.00	0	95	0.01%
2023/01/31	1	148.00	7	147.00	148.00	-6	93	-6.43%
2023/01/30	7	143.00	0.1	144.50	147.50	6.9	92	7.47%
2023/01/16	0	0.00	2	139.00	139.50	-2	89	-2.23%
2023/01/13	0	0.00	4	139.00	139.00	-4	90	-4.40%
2023/01/12	1	140.00	0	0.00	140.00	1	93	1.08%
2023/01/11	0	0.00	1.1	141.46	141.50	-1.1	93	-1.17%
2023/01/10	0	0.00	0	141.00	141.00	0	93	0.00%
2023/01/09	6	141.75	1	141.00	140.50	5	94	5.29%
2023/01/06	0.2	139.99	9	137.17	139.50	-8.8	94	-9.29%
2023/01/05	9	136.00	0	0.00	136.00	9	92	9.70%
2023/01/03	0	0.00	0.1	132.44	131.50	-0.1	93	-0.09%
2022/12/29	0	0.00	0.1	129.30	129.50	-0.1	93	-0.11%
2022/12/28	0.1	130.07	0	0.00	128.00	0.1	93	0.11%
2022/12/23	0.2	132.00	0	0.00	130.00	0.2	93	0.17%
2022/12/15	0	0.00	0	142.50	138.50	0	94	0.00%
2022/12/13	0	0.00	0	142.50	136.50	0	93	-0.02%
2022/12/09	0	139.00	0	0.00	137.00	0	94	0.00%
2022/12/07	1	140.00	1	138.00	137.00	0	93	0.00%
2022/12/05	0	0.00	0.1	147.00	145.50	-0.1	91	-0.11%
2022/12/01	0	0.00	0.1	140.00	141.50	-0.1	91	-0.11%
2022/11/28	0	0.00	1	136.00	136.50	-1	92	-1.09%
2022/11/25	0	0.00	1	141.00	137.00	-1	92	-1.08%
2022/11/24	1	135.00	0	0.00	138.00	1	90	1.11%
2022/11/23	0	134.50	0	0.00	134.00	0	88	0.00%
2022/11/21	0	0.00	0.2	134.00	133.50	-0.2	95	-0.23%
2022/11/18	0.1	138.00	0	0.00	135.00	0.1	98	0.10%
2022/11/17	0	0.00	1	138.00	137.50	-1	98	-1.01%
2022/11/15	0	0.00	1.2	133.38	134.00	-1.2	107	-1.12%
2022/11/10	0	0.00	1	128.50	127.00	-1	105	-0.95%
2022/11/09	2	128.75	0	0.00	129.50	2	105	1.89%
2022/11/08	1	125.50	0	0.00	124.50	1	104	0.96%
2022/11/07	0	0.00	1	124.00	125.00	-1	104	-0.96%
2022/11/03	0.1	123.00	0	0.00	122.50	0.1	102	0.12%
2022/10/24	1	116.00	5.2	116.80	116.00	-4.2	99	-4.22%
2022/10/19	1	120.00	0	0.00	119.00	1	95	1.05%
2022/10/18	0	0.00	4	120.13	121.00	-4	94	-4.21%
2022/10/17	2	114.50	6	115.58	117.50	-4	94	-4.23%
2022/10/14	0	0.00	3.2	119.47	119.00	-3.2	93	-3.43%
2022/10/13	2.2	118.34	0.2	119.00	115.50	2	92	2.22%
2022/10/11	4	122.88	0	0.00	124.00	4	93	4.30%
2022/10/07	2	128.75	0	0.00	128.50	2	93	2.15%
2022/10/05	0.2	132.00	1	131.50	132.00	-0.8	95	-0.89%
2022/10/04	0	0.00	3	129.17	129.50	-3	94	-3.16%
2022/09/30	1	123.00	1.1	124.88	125.00	-0.1	96	-0.15%
2022/09/29	1	126.50	1	127.50	125.50	0	98	0.00%
2022/09/28	3	129.50	0	0.00	125.50	3	99	3.00%
2022/09/27	0	0.00	4	130.25	131.50	-4	98	-4.04%
2022/09/23	0	0.00	1	136.50	135.50	-1	103	-0.97%
2022/09/22	5	135.90	0	0.00	136.00	5	104	4.78%
2022/09/21	0	0.00	3	137.00	136.50	-3	105	-2.85%
2022/09/16	2	139.25	0	0.00	139.00	2	107	1.87%
2022/09/15	0	0.00	3	140.67	139.50	-3	107	-2.80%
2022/09/14	3	139.83	0	0.00	139.50	3	108	2.76%
2022/09/12	0	0.00	1	143.50	143.50	-1	113	-0.88%
2022/09/08	1	140.00	1	141.00	142.00	0	115	0.00%
2022/09/07	0.1	143.00	1	143.00	141.50	-0.9	115	-0.74%
2022/09/05	4	147.88	0	0.00	148.50	4	115	3.46%
2022/09/02	4	151.63	0	0.00	151.00	4	116	3.44%
2022/09/01	1	152.00	0	0.00	152.00	1	116	0.86%
2022/08/31	0	0.00	1	153.00	153.50	-1	116	-0.86%
2022/08/30	1	150.00	1	151.00	151.50	0	116	0.00%
2022/08/22	0	0.00	1	161.00	157.50	-1	101	-0.98%
2022/08/19	0	0.00	4.2	150.79	160.50	-4.2	91	-4.58%
2022/08/16	0	0.00	2	147.50	147.50	-2	85	-2.33%
2022/08/15	0	0.00	1	147.50	147.50	-1	85	-1.17%
2022/08/10	1	139.50	1	139.50	138.50	0	84	0.00%
2022/08/09	0	0.00	1	139.50	139.00	-1	86	-1.16%
2022/08/03	2	138.50	0	0.00	138.50	2	88	2.26%
2022/08/01	0	0.00	2	142.50	142.00	-2	90	-2.20%
2022/07/29	1	142.00	0	0.00	142.00	1	91	1.09%
2022/07/27	1	140.00	0	0.00	142.00	1	93	1.07%
2022/07/25	3	144.33	0	0.00	145.00	3	93	3.21%
2022/07/22	3	145.00	2	146.50	145.50	1	94	1.06%
2022/07/20	1	147.00	2	146.50	144.50	-1	98	-1.02%
2022/07/19	0	0.00	1	142.50	144.00	-1	99	-1.01%
2022/07/18	2	139.00	2	140.25	140.00	0	97	0.00%
2022/07/15	2	139.25	2	140.25	139.00	0	96	0.00%
2022/07/14	0	0.00	4	135.50	137.50	-4	95	-4.18%
2022/07/13	1	134.00	0	0.00	135.00	1	94	1.06%
2022/07/12	3	133.67	1	132.00	133.00	2	95	2.10%
2022/07/11	1	134.50	1	136.00	135.50	0	96	0.00%
2022/07/08	1.1	137.23	3	137.67	136.50	-1.9	95	-1.99%
2022/07/07	2	129.51	3	132.17	134.00	-1	94	-1.06%
2022/07/06	0	0.00	2	134.75	129.00	-2	92	-2.17%
2022/07/05	0	130.50	0	0.00	134.50	0	95	0.00%
2022/07/04	2	129.51	3	133.33	132.00	-1	94	-1.06%
2022/07/01	3	132.17	5	132.60	131.50	-2	93	-2.13%
2022/06/30	2	147.24	5	140.20	138.50	-3	91	-3.29%
2022/06/28	4	150.13	0	0.00	149.50	4	89	4.47%
2022/06/27	0	151.43	3	151.00	152.50	-3	90	-3.30%
2022/06/24	0	152.00	1	151.00	147.50	-1	89	-1.11%
2022/06/23	0	150.00	1	149.00	148.00	-1	89	-1.12%
2022/06/22	5	150.30	0	0.00	149.50	5	88	5.64%
2022/06/21	0	0.00	1	152.50	154.00	-1	87	-1.15%
2022/06/20	2	155.27	5	151.20	149.50	-3	87	-3.41%
2022/06/17	1	166.00	3.3	163.95	163.00	-2.3	82	-2.77%
2022/06/16	6	170.50	0	0.00	168.50	6	81	7.34%
2022/06/15	0	0.00	1	172.00	173.00	-1	81	-1.22%
2022/06/14	1.1	170.18	0	0.00	171.00	1.1	83	1.31%
2022/06/13	0	0.00	1	183.50	183.00	-1	84	-1.18%
2022/06/10	1	187.01	0	0.00	186.50	1	84	1.19%
2022/06/07	0	0.00	1	194.00	194.00	-1	87	-1.15%
2022/06/06	0	194.50	0	0.00	194.00	0	88	0.03%
2022/06/02	0	0.00	0	195.00	196.00	0	94	-0.05%
2022/06/01	1	192.00	1	193.50	196.00	0	97	0.00%
2022/05/25	1	186.00	0	0.00	187.00	1	109	0.91%
2022/05/24	0.1	185.00	0	0.00	184.50	0.1	119	0.08%
2022/05/18	1	184.00	0	0.00	184.00	1	130	0.76%
2022/05/11	0	0.00	1	177.50	177.00	-1	158	-0.63%
2022/05/09	0	177.00	1	179.00	177.00	-1	191	-0.52%
2022/05/06	1	181.50	0	0.00	181.50	1	193	0.52%
2022/04/28	0	0.00	0.2	182.00	184.00	-0.2	213	-0.09%
2022/04/26	0	0.00	1	188.50	189.50	-1	218	-0.46%
2022/04/25	1	189.50	0	0.00	187.50	1	221	0.46%
2022/04/19	0	197.50	0	0.00	196.50	0	252	0.00%
2022/04/12	0	201.00	0	0.00	200.00	0	344	0.00%
2022/04/11	0	202.00	0	0.00	200.50	0	361	0.00%
2022/04/07	0	0.00	1	211.00	209.00	-1	416	-0.24%
2022/03/16	0	0.00	1	207.00	207.50	-1	463	-0.22%
2022/03/11	1	213.00	0	0.00	213.00	1	462	0.22%
2022/03/10	0	0.00	1	215.00	214.50	-1	461	-0.22%
2022/03/07	0.1	215.00	2	213.50	213.50	-1.9	454	-0.42%
2022/03/04	1	220.00	2	219.00	219.00	-1	463	-0.22%
2022/03/03	0	224.00	0	0.00	221.50	0	466	0.00%
2022/03/02	0	220.00	0	0.00	220.00	0	469	0.00%
2022/02/25	1.1	221.09	0	0.00	217.50	1.1	470	0.23%
2022/02/24	3	222.67	0	0.00	221.50	3	467	0.64%
2022/02/22	2.1	228.52	0	0.00	229.00	2.1	464	0.45%
2022/02/21	1	229.50	1	231.50	232.50	0	464	0.00%
2022/02/17	0.1	232.00	0	0.00	230.00	0.1	461	0.02%
2022/02/16	0	0.00	3	232.17	232.50	-3	460	-0.65%
2022/02/14	3.1	229.47	0	0.00	226.00	3.1	455	0.68%
2022/02/10	10.1	232.92	2	233.00	233.50	8.1	438	1.85%
2022/01/25	2	240.00	1	241.50	237.50	1	407	0.25%
2022/01/24	1	235.00	3	239.00	240.00	-2	405	-0.49%
2022/01/21	2	238.50	0	0.00	237.00	2	402	0.50%
2022/01/18	0	0.00	1	246.50	244.50	-1	395	-0.25%
2022/01/17	1	237.00	1	245.00	244.00	0	391	0.00%
2022/01/14	1	234.00	0	0.00	237.00	1	380	0.26%
2022/01/12	0	0.00	1	245.50	250.50	-1	369	-0.27%
2022/01/10	1	257.50	0	0.00	255.50	1	353	0.28%
2022/01/07	5.1	264.82	2	256.50	257.00	3.1	346	0.89%
2022/01/06	0	0.00	1	281.50	285.00	-1	303	-0.33%
2022/01/05	0	0.00	0.1	280.00	281.00	-0.1	286	-0.02%
2022/01/04	0	0.00	1	281.00	281.00	-1	275	-0.36%
2022/01/03	2	280.50	3	277.83	278.00	-1	256	-0.39%
2021/12/30	0	0.00	2	265.25	279.00	-2	237	-0.84%
2021/12/27	0	0.00	5.1	249.17	254.50	-5.1	189	-2.69%
2021/12/24	0	0.00	4	242.00	241.50	-4	178	-2.24%
2021/12/23	0	0.00	1	240.00	240.50	-1	176	-0.57%
2021/12/22	0	0.00	0.4	239.74	240.50	-0.4	177	-0.22%
2021/12/17	0	0.00	1	235.50	236.00	-1	172	-0.58%
2021/12/16	0	0.00	2	232.00	232.50	-2	171	-1.17%
2021/12/15	2	227.00	0	0.00	230.00	2	172	1.16%
2021/12/14	2	228.50	0	0.00	228.00	2	172	1.16%
2021/12/07	1	231.50	0	0.00	231.50	1	174	0.57%
2021/12/03	0	0.00	1	234.00	234.00	-1	177	-0.56%
2021/11/30	0	0.00	1	236.50	236.50	-1	192	-0.52%
2021/11/26	1	230.00	1	231.00	230.00	0	193	0.00%
2021/11/25	0	0.00	1	237.00	236.00	-1	192	-0.52%
2021/11/24	0	0.00	1	237.00	237.50	-1	193	-0.52%
2021/11/23	1.2	241.17	0	0.00	239.00	1.2	195	0.61%
2021/11/22	1	245.50	3	245.17	245.50	-2	198	-1.01%
2021/11/19	2	232.25	0	0.00	231.00	2	200	1.00%
2021/11/16	1.1	232.00	0	0.00	232.00	1.1	213	0.50%
2021/11/11	0	0.00	0.1	238.00	236.00	-0.1	230	-0.05%
2021/11/08	1	241.50	0	0.00	241.50	1	287	0.35%
2021/11/05	1	241.00	2	243.00	244.00	-1	295	-0.34%
2021/11/04	1	242.00	1	244.00	238.00	0	304	0.00%
2021/11/03	0	0.00	1	236.00	235.00	-1	309	-0.32%
2021/10/27	0	0.00	1	232.00	232.00	-1	398	-0.25%
2021/10/12	1	225.50	0	0.00	224.00	1	410	0.24%
2021/10/05	0	0.00	2	215.00	222.50	-2	420	-0.48%
2021/09/29	2	229.50	0	0.00	228.50	2	427	0.47%
2021/09/22	1	231.00	0	0.00	231.50	1	426	0.23%
2021/09/17	2	233.25	0	0.00	235.00	2	426	0.47%
2021/09/08	1	236.00	0	0.00	234.00	1	431	0.23%
2021/09/07	2	239.25	1	239.00	239.50	1	429	0.23%
2021/09/06	2	245.25	0	0.00	244.00	2	424	0.47%
2021/09/03	0	0.00	1	252.00	251.00	-1	418	-0.24%
2021/09/02	6	251.25	3	250.00	250.00	3	418	0.72%
2021/09/01	2	253.00	2	254.50	255.00	0	411	0.00%
2021/08/31	1	257.00	0	0.00	258.00	1	403	0.25%
2021/08/30	1	260.00	1	260.50	260.50	0	400	0.00%
2021/08/27	2	260.00	2	261.00	261.50	0	399	0.00%
2021/08/26	0	0.00	1	264.00	263.50	-1	395	-0.25%
2021/08/25	0.1	271.00	0	0.00	267.50	0.1	392	0.01%
2021/08/24	0	0.00	2	270.75	276.00	-2	382	-0.52%
2021/08/23	12	268.67	11	265.68	267.00	1	376	0.27%
2021/08/16	11	269.73	8	273.50	268.50	3	354	0.85%
2021/08/13	10	282.60	8	286.81	279.50	2	344	0.58%
2021/08/12	0	0.00	3	288.33	290.50	-3	325	-0.92%
2021/08/11	0	0.00	1	276.00	278.00	-1	299	-0.33%
2021/08/10	4	281.63	0	0.00	277.00	4	294	1.36%
2021/08/09	3	291.00	3	284.67	286.00	0	288	0.00%
2021/08/06	10	286.00	11	285.68	286.00	-1	282	-0.35%
2021/08/05	15	288.00	14	287.71	286.00	1	267	0.37%
2021/08/04	9	285.50	9	282.28	281.50	0	256	0.00%
2021/08/03	4	277.88	4	275.63	278.50	0	244	0.00%
2021/08/02	2	277.00	3	276.33	276.50	-1	233	-0.43%
2021/07/30	0	0.00	1	261.00	260.00	-1	212	-0.47%
2021/07/21	0	0.00	1	252.50	254.00	-1	226	-0.44%
2021/07/19	1	263.00	0	0.00	262.50	1	225	0.44%
2021/07/16	0	0.00	2	263.50	265.00	-2	229	-0.87%
2021/07/12	1	268.00	0	0.00	267.00	1	230	0.43%
2021/07/09	1	266.00	1	263.50	266.00	0	226	0.00%
2021/07/02	0	0.00	1	256.50	260.00	-1	268	-0.37%
2021/07/01	0	0.00	1	259.50	255.00	-1	270	-0.37%
2021/06/23	1	257.00	1	256.50	257.00	0	279	0.00%
2021/06/18	0	0.00	1	264.50	260.00	-1	292	-0.34%
2021/06/11	1	249.50	1	250.50	249.00	0	290	0.00%
2021/06/09	0	0.00	1	239.50	239.50	-1	288	-0.35%
2021/06/04	0	0.00	1	241.50	241.00	-1	293	-0.34%
2021/06/03	0	0.00	1	239.00	239.50	-1	294	-0.34%
2021/06/02	0	0.00	1	237.50	238.00	-1	296	-0.34%
2021/06/01	1	243.00	1	244.00	243.50	0	297	0.00%
2021/05/27	0	0.00	0.1	235.00	234.00	-0.1	305	-0.04%
2021/05/25	0	0.00	1	237.00	233.50	-1	319	-0.31%
2021/05/21	1	231.50	1	233.50	231.00	0	325	0.00%
2021/05/18	0	0.00	2	226.50	226.50	-2	350	-0.57%
2021/05/17	0	0.00	4	211.25	210.50	-4	355	-1.13%
2021/05/14	1	226.00	0	0.00	226.50	1	355	0.28%
2021/05/13	1	233.00	0	0.00	232.50	1	365	0.27%
2021/05/11	0	0.00	1	241.50	244.00	-1	357	-0.28%
2021/05/10	1	265.00	0	0.00	260.00	1	351	0.28%
2021/05/04	0	0.00	1	270.50	269.00	-1	358	-0.28%
2021/05/03	1	279.50	0	0.00	275.00	1	357	0.28%
2021/04/29	0	0.00	3	282.67	281.50	-3	364	-0.82%
2021/04/28	1	282.00	1	280.50	279.00	0	373	0.00%
2021/04/27	1	277.50	2	277.50	277.50	-1	378	-0.26%
2021/04/23	0.1	280.00	0	0.00	277.50	0.1	391	0.03%
2021/04/22	2	278.00	0	0.00	275.50	2	394	0.51%
2021/04/20	0	0.00	2	283.00	283.50	-2	391	-0.51%
2021/04/16	0	0.00	1	283.50	284.00	-1	397	-0.25%
2021/04/14	1	280.00	0	0.00	280.50	1	403	0.25%
2021/04/13	1	292.50	0	0.00	286.00	1	402	0.25%
2021/04/12	3	297.00	0	0.00	293.00	3	399	0.75%
2021/04/08	1	297.50	6	298.75	297.00	-5	395	-1.27%
2021/04/06	2	289.75	1	289.96	290.00	1	370	0.26%
2021/04/01	0	0.00	0.2	284.79	285.00	-0.2	370	-0.05%
2021/03/30	1	289.50	0	0.00	287.50	1	370	0.27%
2021/03/29	0	0.00	3	290.00	289.00	-3	371	-0.81%
2021/03/24	1	285.50	0	0.00	286.00	1	371	0.27%
2021/03/23	0	0.00	1	290.00	288.00	-1	369	-0.27%
2021/03/18	1	281.00	0	0.00	279.50	1	376	0.27%
2021/03/17	1	277.00	0	0.00	277.50	1	384	0.26%
2021/03/16	0	282.00	0	0.00	280.00	0	390	0.00%
2021/03/15	0	0.00	1	279.00	281.50	-1	405	-0.25%
2021/03/12	1	276.00	0	0.00	276.00	1	409	0.24%
2021/03/09	1	273.00	1	273.50	273.50	0	427	0.00%
2021/03/08	1.3	278.89	0	0.00	276.00	1.3	431	0.30%
2021/03/05	0.3	281.50	0	0.00	279.00	0.3	440	0.06%
2021/03/04	1	281.00	0	0.00	283.00	1	453	0.22%
2021/03/02	1	291.50	0	0.00	288.00	1	451	0.22%
2021/02/26	2	291.75	2	291.50	289.50	0	452	0.00%
2021/02/25	0	0.00	1	291.00	291.50	-1	447	-0.22%
2021/02/24	0	0.00	3.2	288.70	288.00	-3.2	451	-0.71%
2021/02/23	0	0.00	1	288.50	288.00	-1	464	-0.22%
2021/02/22	0	0.00	2	292.00	290.00	-2	464	-0.43%
2021/02/19	1.1	290.38	2	290.50	290.50	-1	469	-0.20%
2021/02/18	0	0.00	3	282.83	285.00	-3	472	-0.63%
2021/02/17	1.2	277.76	1	279.00	277.00	0.2	465	0.03%
2021/02/05	2	274.00	1	277.00	277.00	1	459	0.22%
2021/02/04	3	272.67	1	274.00	273.50	2	454	0.44%
2021/02/03	3	263.83	3	263.83	262.50	0	442	0.00%
2021/01/26	1	274.50	3.1	270.19	271.00	-2.1	445	-0.47%
2021/01/22	2	269.00	2	268.00	270.00	0	444	0.00%
2021/01/21	5	271.40	2	270.50	270.50	3	439	0.68%
2021/01/20	1	279.00	0.1	280.00	275.50	0.9	430	0.21%
2021/01/19	2	282.50	3	284.00	284.50	-1	425	-0.23%
2021/01/18	3	278.00	4	276.88	276.50	-1	424	-0.24%
2021/01/14	1	287.50	1	286.50	287.00	0	427	0.00%
2021/01/13	0	0.00	2	284.75	287.50	-2	443	-0.45%
2021/01/12	0.2	285.00	0	0.00	283.50	0.2	443	0.03%
2021/01/08	3	288.83	5.1	288.83	288.50	-2.1	440	-0.48%
2021/01/07	1	292.50	0.2	292.50	292.50	0.8	435	0.18%
2021/01/06	1	298.00	2	293.00	292.50	-1	437	-0.23%
2021/01/05	1	295.00	0	0.00	297.50	1	444	0.23%
2021/01/04	2	300.50	9	299.44	297.00	-7	443	-1.58%
2020/12/31	5	295.50	2	296.25	294.50	3	435	0.69%
2020/12/30	1	291.50	0	0.00	291.00	1	432	0.23%
2020/12/29	1	293.50	0	295.00	291.50	1	437	0.22%
2020/12/28	0	0.00	3	294.50	293.50	-3	435	-0.69%
2020/12/23	0.1	284.50	1	282.50	284.00	-0.9	430	-0.21%
2020/12/22	3	283.83	1	283.00	282.50	2	434	0.46%
2020/12/18	0	0.00	1	290.00	289.50	-1	440	-0.23%
2020/12/17	0	0.00	1	287.50	288.00	-1	446	-0.22%
2020/12/16	2	288.25	1	289.00	288.00	1	449	0.22%
2020/12/15	4	290.63	1	287.50	286.50	3	447	0.67%
2020/12/14	6	295.17	0	0.00	294.50	6	443	1.35%
2020/12/11	1	300.46	1	302.00	299.00	0	455	0.01%
2020/12/10	6	297.92	4	299.00	298.00	2	473	0.42%
2020/12/09	3	302.67	10	300.65	304.00	-7	487	-1.44%
2020/12/08	2.1	294.00	1	295.50	294.00	1.1	474	0.23%
2020/12/07	4.2	296.35	0	0.00	293.00	4.2	475	0.87%
2020/12/04	1	299.50	2	298.00	298.00	-1	466	-0.21%
2020/12/03	1	303.00	0	0.00	300.00	1	462	0.22%
2020/12/02	2	303.25	0	0.00	303.50	2	462	0.43%
2020/12/01	6	305.50	6	307.67	306.50	0	464	0.00%
2020/11/30	1	303.50	4	304.00	303.50	-3	462	-0.65%
2020/11/25	0	0.00	1	301.00	298.00	-1	451	-0.22%
2020/11/24	1	300.00	6	299.50	300.50	-5	450	-1.11%
2020/11/23	3	300.00	3	300.00	298.00	0	444	0.00%
2020/11/20	3	302.17	2	301.25	301.00	1	440	0.23%
2020/11/19	0	0.00	0	298.50	297.50	0	430	-0.01%
2020/11/18	4	296.63	2	298.25	295.50	2	433	0.46%
2020/11/17	0	0.00	1	295.00	296.00	-1	429	-0.23%
2020/11/16	3	288.67	2	288.75	289.00	1	442	0.23%
2020/11/13	1	286.00	0	0.00	286.00	1	446	0.22%
2020/11/10	2	284.50	0.1	287.00	284.00	1.9	481	0.39%
2020/11/09	1	283.00	2	283.00	283.00	-1	497	-0.20%
2020/11/06	1	283.50	0	0.00	283.00	1	495	0.20%
2020/11/05	1	282.50	1	284.00	282.50	0	499	0.00%
2020/11/04	1	280.00	0	0.00	282.00	1	500	0.20%
2020/11/02	0	0.00	1	280.50	280.50	-1	520	-0.19%
2020/10/30	1	283.50	0	0.00	283.00	1	540	0.19%
2020/10/26	1	297.50	0	0.00	296.00	1	598	0.17%
2020/10/22	7	299.71	6	298.67	300.00	1	618	0.16%
2020/10/21	2	301.50	4	303.00	302.00	-2	628	-0.32%
2020/10/19	0	0.00	1	292.50	292.50	-1	631	-0.16%
2020/10/16	1	290.50	2	297.00	291.00	-1	638	-0.16%
2020/10/15	1	297.00	2	296.75	298.00	-1	641	-0.16%
2020/10/13	2	297.00	4	292.50	298.00	-2	653	-0.31%
2020/10/07	1	286.50	1	289.00	291.00	0	688	0.00%
2020/10/06	1	289.50	1	288.50	287.50	0	694	0.00%
2020/10/05	5	284.00	5	283.40	285.00	0	707	0.00%
2020/09/25	3	281.17	3	287.83	282.00	0	803	0.00%
2020/09/24	1	290.50	3	292.00	288.00	-2	809	-0.25%
2020/09/23	0	0.00	1	302.00	300.00	-1	825	-0.12%
2020/09/22	1	303.00	0	0.00	304.50	1	837	0.12%
2020/09/21	3	309.00	1	310.50	309.50	2	836	0.24%
2020/09/16	6.1	311.98	5	311.40	310.50	1.1	895	0.12%
2020/09/15	16	309.28	16	309.22	309.00	0	888	0.00%
2020/09/14	0	0.00	3.3	297.23	300.50	-3.3	872	-0.38%
2020/09/10	1	289.50	1	291.50	289.00	0	860	0.00%
2020/09/09	0	0.00	2	288.00	288.00	-2	863	-0.23%
2020/09/08	1	287.00	1	287.00	287.00	0	874	0.00%
2020/09/07	3	284.33	3	288.83	286.50	0	888	0.00%
2020/09/04	5	282.30	3	284.00	283.50	2	896	0.22%
2020/09/03	1	285.00	2	287.25	286.00	-1	893	-0.11%
2020/09/02	4	279.75	1	281.00	281.00	3	901	0.33%
2020/09/01	1	278.00	1	280.00	279.00	0	911	0.00%
2020/08/28	0	0.00	1	278.00	279.50	-1	965	-0.10%
2020/08/27	2	277.00	1	277.50	277.00	1	978	0.10%
2020/08/26	1	275.50	1	277.00	276.00	0	995	0.00%
2020/08/21	5	272.70	1	269.50	272.00	4	1,022	0.39%
2020/08/20	4	273.13	0	0.00	265.00	4	1,026	0.39%
2020/08/19	1	289.50	2	292.50	284.50	-1	1,014	-0.10%
2020/08/18	1	290.50	0	0.00	290.50	1	1,016	0.10%
2020/08/17	5	291.40	5	291.20	292.00	0	1,033	0.00%
2020/08/14	18	295.75	17	293.41	295.50	1	1,071	0.09%
2020/08/13	2	305.00	1	307.50	305.50	1	1,092	0.09%
2020/08/12	0	0.00	2	299.00	298.50	-2	1,082	-0.18%
2020/08/11	7	301.43	2	300.00	297.50	5	1,091	0.46%
2020/08/10	0	0.00	1	301.00	299.50	-1	1,109	-0.09%
2020/08/07	0	0.00	3	300.33	298.50	-3	1,128	-0.27%
2020/08/06	10	304.80	11	305.09	305.00	-1	1,142	-0.09%
2020/08/05	9	294.56	16	293.47	301.00	-7	1,149	-0.61%
2020/08/04	24	298.73	23	298.61	297.50	1	1,174	0.09%
2020/08/03	5	292.81	8	293.63	298.00	-3	1,198	-0.25%
2020/07/31	1	275.00	1	274.50	276.50	0	1,177	0.00%
2020/07/30	0	0.00	1	275.00	277.50	-1	1,188	-0.08%
2020/07/29	1	274.00	2	275.00	277.50	-1	1,212	-0.08%
2020/07/28	3	271.83	6	275.25	269.50	-3	1,220	-0.25%
2020/07/27	6	272.08	12	270.50	266.50	-6	1,229	-0.49%
2020/07/24	5	280.90	1	278.00	278.00	4	1,222	0.33%
2020/07/23	1	293.00	0	0.00	293.50	1	1,227	0.08%
2020/07/22	4	293.50	0	0.00	291.50	4	1,238	0.32%
2020/07/21	1	291.00	1	293.00	291.00	0	1,240	0.00%
2020/07/20	0	0.00	8	282.50	289.00	-8	1,252	-0.64%
2020/07/17	1	288.00	2	290.75	288.00	-1	1,273	-0.08%
2020/07/16	11	288.86	8	290.13	287.50	3	1,311	0.23%
2020/07/15	3.1	299.44	2	303.25	296.50	1.1	1,317	0.08%
2020/07/14	11	302.09	9	302.72	302.00	2	1,354	0.15%
2020/07/13	4	307.38	3	307.67	307.50	1	1,434	0.07%
2020/07/10	12	310.29	11	307.00	306.00	1	1,489	0.07%
2020/07/09	16	318.63	11	321.45	315.00	5	1,501	0.33%
2020/07/08	5	313.90	7	313.79	313.50	-2	1,506	-0.13%
2020/07/07	9	310.83	12	312.67	312.50	-3	1,505	-0.20%
2020/07/06	14	302.25	5	303.10	304.00	9	1,512	0.59%
2020/07/03	3	311.00	5	311.40	310.00	-2	1,560	-0.13%
2020/07/02	23	313.15	11	312.64	311.00	12	1,583	0.76%
2020/07/01	1.1	316.55	3	316.83	316.50	-1.9	1,584	-0.12%
2020/06/30	2	311.25	1	311.50	311.50	1	1,585	0.06%
2020/06/29	6	311.25	4	314.00	310.00	2	1,617	0.12%
2020/06/24	11.1	325.19	21	321.95	321.00	-9.9	1,627	-0.61%
2020/06/23	6	316.92	5.3	317.87	317.00	0.7	1,653	0.04%
2020/06/22	0	0.00	1	309.50	309.00	-1	1,673	-0.06%
2020/06/19	4	319.25	2	318.75	313.50	2	1,690	0.12%
2020/06/18	0	0.00	4	315.75	317.50	-4	1,697	-0.24%
2020/06/17	4	316.38	1	317.00	315.50	3	1,704	0.18%
2020/06/16	1	317.50	3	318.50	316.50	-2	1,730	-0.12%
2020/06/15	4	316.25	4	314.38	310.50	0	1,757	0.00%
2020/06/12	3	316.50	3	315.83	322.00	0	1,795	0.00%
2020/06/11	2	329.75	7	324.00	324.00	-5	1,820	-0.27%
2020/06/09	3	336.00	0	0.00	331.50	3	1,853	0.16%
2020/06/08	0	0.00	3	337.17	340.00	-3	1,859	-0.16%
2020/06/05	5	335.50	9	333.94	332.00	-4	1,852	-0.22%
2020/06/04	41	328.39	36	326.53	328.50	5	1,843	0.27%
2020/06/03	6	336.58	7	337.43	337.50	-1	1,813	-0.06%
2020/06/02	16	336.12	15	337.03	335.50	1	1,801	0.06%
2020/06/01	5	336.20	6	337.67	340.50	-1	1,787	-0.06%
2020/05/29	4	326.50	6	327.75	327.00	-2	1,792	-0.11%
2020/05/28	3	330.00	1	326.50	326.50	2	1,790	0.11%
2020/05/27	6	334.67	0	331.50	331.50	6	1,790	0.33%
2020/05/26	11	341.73	4	343.25	337.00	7	1,791	0.39%
2020/05/25	5	331.00	6.3	332.78	338.50	-1.3	1,787	-0.07%
2020/05/22	8.2	337.74	4	341.25	332.50	4.2	1,789	0.23%
2020/05/21	22	352.43	29	354.43	349.00	-7	1,779	-0.39%
2020/05/20	13	346.27	12.4	343.67	347.00	0.6	1,739	0.03%
2020/05/19	6	329.08	5	325.80	329.00	1	1,701	0.06%
2020/05/18	3	323.83	3	325.33	320.50	0	1,697	0.00%
2020/05/15	1	333.50	1	330.00	330.50	0	1,703	0.00%
2020/05/14	6	337.67	6	338.33	330.00	0	1,698	0.00%
2020/05/13	7	347.93	5	347.70	348.00	2	1,681	0.12%
2020/05/12	12	353.42	9	355.33	353.00	3	1,667	0.18%
2020/05/11	23	362.00	28	361.52	362.50	-5	1,653	-0.30%
2020/05/08	12	345.75	19	344.18	350.00	-7	1,619	-0.43%
2020/05/07	1	337.00	3	333.17	335.50	-2	1,586	-0.13%
2020/05/06	3	329.33	2	333.25	326.00	1	1,592	0.06%
2020/05/05	18	332.39	16	340.34	329.00	2	1,621	0.12%
2020/05/04	7	328.71	7	327.93	331.00	0	1,640	0.00%
2020/04/30	13	335.31	12	337.63	337.50	1	1,635	0.06%
2020/04/29	5	329.30	8	328.69	330.50	-3	1,618	-0.19%
2020/04/28	15	331.07	12	332.75	328.00	3	1,616	0.19%
2020/04/27	10	326.20	7	326.36	326.50	3	1,615	0.19%
2020/04/24	2	324.75	1	321.50	320.00	1	1,606	0.06%
2020/04/23	13	328.92	7	329.57	323.00	6	1,615	0.37%
2020/04/22	16	323.22	19	321.37	328.00	-3	1,624	-0.18%
2020/04/21	32	333.83	30	338.00	325.00	2	1,604	0.12%
2020/04/20	8	330.38	11	328.18	334.50	-3	1,565	-0.19%
2020/04/17	27	329.13	22	333.39	327.00	5	1,547	0.32%
2020/04/16	37	322.60	41	319.57	325.00	-4	1,510	-0.26%
2020/04/15	18	306.19	27	304.52	307.50	-9	1,440	-0.62%
2020/04/14	8	285.75	12	285.54	293.50	-4	1,392	-0.29%
2020/04/13	10	281.70	11	282.18	280.00	-1	1,391	-0.07%
2020/04/10	12	291.08	9	289.83	291.00	3	1,390	0.22%
2020/04/09	25	296.00	24	300.56	294.00	1	1,458	0.07%
2020/04/08	37	298.86	32	295.48	298.50	5	1,487	0.34%
2020/04/07	8	270.50	19	276.82	284.50	-11	1,422	-0.77%
2020/04/06	10	255.60	8	253.75	259.00	2	1,412	0.14%
2020/04/01	9	257.00	3	256.17	256.00	6	1,428	0.42%
2020/03/31	15	257.63	17	256.56	253.50	-2	1,436	-0.14%
2020/03/30	10	249.05	10	250.95	251.00	0	1,418	0.00%
2020/03/27	10	253.85	10	252.80	261.00	0	1,400	0.00%
2020/03/26	3	240.17	2	237.25	237.00	1	1,343	0.07%
2020/03/25	5	237.81	4	242.50	231.50	1	1,311	0.08%
2020/03/24	8	229.06	5	230.40	229.00	3	1,290	0.23%
2020/03/23	6	206.08	1	208.00	215.00	5	1,281	0.39%
2020/03/20	3	219.83	2	219.25	220.00	1	1,276	0.08%
2020/03/19	2	208.00	10	204.75	201.50	-8	1,282	-0.62%
2020/03/18	7	238.71	6	242.92	223.50	1	1,252	0.08%
2020/03/17	5	254.90	3.1	253.03	248.00	2	1,204	0.16%
2020/03/16	10	293.55	11	280.05	274.50	-1	1,168	-0.09%
2020/03/13	6	291.75	2	300.50	305.00	4	1,138	0.35%
2020/03/12	9.1	325.36	6	323.83	318.50	3.1	1,119	0.28%
2020/03/11	4	366.25	3.3	357.77	352.00	0.8	1,105	0.07%
2020/03/10	2	361.50	2	357.25	366.00	0	1,108	0.00%
2020/03/09	4	366.25	0	0.00	366.00	4	1,099	0.36%
2020/03/06	2	379.00	1	379.50	374.50	1	1,091	0.09%
2020/03/05	2	383.75	2	386.00	384.00	0	1,090	0.00%
2020/03/04	8	380.50	5	385.50	380.50	3	1,086	0.28%
2020/03/03	6	373.17	3	374.17	376.00	3	1,065	0.28%
2020/03/02	2	360.75	5	363.20	363.50	-3	1,064	-0.28%
2020/02/27	7	370.64	2	366.25	364.00	5	1,052	0.47%
2020/02/26	5	380.20	1	379.00	378.50	4	1,039	0.38%
2020/02/25	2	378.00	1	385.00	387.00	1	1,032	0.10%
2020/02/24	5	375.30	0	0.00	375.50	5	1,021	0.49%
2020/02/21	1	383.00	1	385.00	383.50	0	1,017	0.00%
2020/02/20	1	392.00	1	395.00	388.00	0	1,018	0.00%
2020/02/19	2	387.25	1	393.00	391.00	1	1,014	0.10%
2020/02/18	3	386.83	3	386.50	386.00	0	1,007	0.00%
2020/02/17	2	402.25	0	0.00	395.00	2	990	0.20%
2020/02/14	2	411.50	2	412.25	410.50	0	973	0.00%
2020/02/13	1	413.50	0	0.00	409.50	1	968	0.10%
2020/02/12	1	419.00	1	422.00	413.00	0	966	0.00%
2020/02/11	3.1	416.69	3	417.50	417.00	0.1	960	0.01%
2020/02/10	4	409.00	1	417.00	408.00	3	952	0.31%
2020/02/07	28	421.27	31	429.81	414.00	-3	955	-0.31%
2020/02/06	43.1	432.88	42	431.36	428.00	1.1	930	0.11%
2020/02/05	3	419.83	5	425.70	437.00	-2	894	-0.22%
2020/02/04	2	390.25	3	395.67	398.50	-1	867	-0.12%
2020/02/03	5	380.00	4	382.75	388.00	1	874	0.11%
2020/01/31	2	386.75	4	388.25	386.50	-2	869	-0.23%
2020/01/30	4	383.97	4	387.63	380.00	0	864	0.00%
2020/01/20	3	415.00	2	413.51	414.50	1	841	0.12%
2020/01/17	23	417.63	24	418.04	416.00	-1	841	-0.12%
2020/01/16	2	415.50	7	415.57	420.00	-5	828	-0.60%
2020/01/15	0	0.00	1	407.00	408.00	-1	804	-0.12%
2020/01/14	1	408.00	1	411.00	403.50	0	796	0.00%
2020/01/13	9	405.67	1	405.50	408.00	8	789	1.01%
2020/01/10	12	399.00	12	401.38	399.50	0	781	0.00%
2020/01/09	4	398.38	3	400.17	404.00	1	772	0.13%
2020/01/08	3	386.67	5	393.40	392.00	-2	760	-0.26%
2020/01/07	32	394.56	33	393.20	392.00	-1	760	-0.13%
2020/01/06	5	407.16	7	405.57	401.00	-2	737	-0.27%
2020/01/03	115	403.46	122	404.85	403.00	-7	711	-0.98%	大買/大賣/
2020/01/02	4	386.25	15	385.93	396.50	-11	637	-1.73%
2019/12/31	1	356.00	1	359.50	360.50	0	582	0.00%
2019/12/30	8	360.50	8	359.25	359.50	0	615	0.00%
2019/12/27	22	352.93	25	349.30	355.00	-3	599	-0.50%
2019/12/26	6	338.17	8	336.31	343.00	-2	568	-0.35%
2019/12/25	0	0.00	1	333.50	334.00	-1	555	-0.18%
2019/12/24	0	0.00	1	328.00	324.00	-1	545	-0.18%
2019/12/20	1	321.00	0	0.00	319.00	1	532	0.19%
2019/12/19	1	320.00	2	323.00	320.50	-1	533	-0.19%
2019/12/17	7	323.57	6	323.00	325.00	1	523	0.19%
2019/12/16	1	311.50	10	316.20	326.50	-9	517	-1.74%
2019/12/13	1	300.50	1	302.50	300.00	0	484	0.00%
2019/12/12	2	299.00	1	301.00	298.00	1	483	0.21%
2019/12/11	2.1	297.38	3	298.33	299.00	-0.9	490	-0.18%
2019/12/10	0.1	295.00	0	0.00	295.00	0.1	485	0.02%
2019/12/09	1	296.50	0	0.00	294.00	1	488	0.20%
2019/12/06	3.1	293.23	3	294.17	295.00	0.1	486	0.02%
2019/12/05	1	277.50	1.1	280.73	287.00	-0.1	478	-0.02%
2019/12/04	0	0.00	1	282.50	282.50	-1	473	-0.21%
2019/12/03	1	284.50	0	0.00	284.00	1	475	0.21%
2019/12/02	1	285.00	0	0.00	285.00	1	494	0.20%
2019/11/29	0	0.00	4	291.13	290.50	-4	494	-0.81%
2019/11/27	0	0.00	2	294.00	298.00	-2	505	-0.40%
2019/11/26	1	288.50	0	0.00	289.00	1	503	0.20%
2019/11/22	0	0.00	1	288.50	285.50	-1	532	-0.19%
2019/11/20	1	286.00	0	0.00	282.00	1	553	0.18%
2019/11/19	1	292.00	0.1	289.50	286.50	0.9	552	0.17%
2019/11/15	1	294.00	1	292.50	292.50	0	557	0.00%
2019/11/13	0	0.00	1	294.00	293.50	-1	567	-0.18%
2019/11/12	0	0.00	1.1	293.09	292.50	-1.1	572	-0.19%
2019/11/11	1	291.00	2	291.75	294.00	-1	574	-0.17%
2019/11/08	2	296.25	3	296.00	296.00	-1	577	-0.17%
2019/11/07	2	294.75	1	301.00	299.50	1	576	0.17%
2019/11/06	3	295.17	2	297.25	296.00	1	576	0.17%
2019/11/05	8.1	307.95	0	0.00	307.50	8.1	566	1.43%
2019/11/04	0	0.00	1	309.00	309.00	-1	575	-0.17%
2019/11/01	17	312.88	20	311.93	311.50	-3	589	-0.51%
2019/10/31	3	302.17	3	303.00	303.50	0	578	0.00%
2019/10/29	2	299.50	2	299.00	298.00	0	565	0.00%
2019/10/24	4	302.25	0	0.00	303.50	4	600	0.67%
2019/10/21	0.1	303.00	0	0.00	301.50	0.1	667	0.01%
2019/10/18	0	0.00	2	303.25	304.00	-2	677	-0.30%
2019/10/17	1	302.50	1	302.50	302.50	0	686	0.00%
2019/10/16	4	307.50	4	307.63	307.00	0	685	0.00%
2019/10/15	5	306.60	3	308.00	309.00	2	677	0.30%
2019/10/14	1	296.50	2	296.25	297.50	-1	672	-0.15%
2019/10/09	1	294.00	1	291.50	293.50	0	682	0.00%
2019/10/08	0	0.00	1	295.00	294.00	-1	682	-0.15%
2019/10/07	1	292.00	2	295.00	290.00	-1	680	-0.15%
2019/10/04	3	295.67	2	298.75	293.00	1	678	0.15%
2019/10/03	2	317.50	2	314.00	317.50	0	642	0.00%
2019/10/01	6	318.00	0	316.50	314.50	6	660	0.90%
2019/09/23	2	338.50	0	0.00	336.50	2	666	0.30%
2019/09/20	0	0.00	1	335.50	335.00	-1	667	-0.15%
2019/09/19	2	331.75	0	0.00	331.00	2	686	0.29%
2019/09/18	1	339.00	0	0.00	334.50	1	697	0.14%
2019/09/16	0	0.00	5	338.80	340.00	-5	718	-0.70%
2019/09/12	1	331.00	0	0.00	330.50	1	719	0.14%
2019/09/11	2	331.75	0	0.00	329.00	2	726	0.28%
2019/09/10	1	329.50	1	330.00	330.00	0	726	0.00%
2019/09/09	2	329.00	1	332.50	329.00	1	726	0.14%
2019/09/06	4	328.75	2	329.75	330.00	2	727	0.28%
2019/09/05	3	330.33	2	330.25	328.50	1	727	0.14%
2019/09/04	2	329.00	6	330.50	330.00	-4	730	-0.55%
2019/09/03	0	0.00	2	343.50	341.00	-2	726	-0.28%
2019/09/02	2	337.50	1	339.00	339.00	1	729	0.14%
2019/08/30	0	0.00	2	347.25	340.00	-2	728	-0.27%
2019/08/29	0	0.00	2	349.00	347.00	-2	726	-0.28%
2019/08/28	2	356.00	3	356.67	353.50	-1	727	-0.14%
2019/08/27	6	355.67	6	358.17	356.00	0	727	0.00%
2019/08/26	6	345.17	0	0.00	346.00	6	716	0.84%
2019/08/23	0	0.00	10	332.80	344.00	-10	709	-1.41%
2019/08/22	1	332.00	1	332.50	330.00	0	710	0.00%
2019/08/21	10	332.75	0	0.00	328.50	10	709	1.41%
2019/08/20	4	332.00	2.1	334.64	331.00	1.9	707	0.27%
2019/08/16	2	330.25	2	328.00	327.50	0	731	0.00%
2019/08/15	4	325.75	2	328.00	326.50	2	738	0.27%
2019/08/14	0	0.00	2	336.75	333.00	-2	742	-0.27%
2019/08/13	2	332.25	0	0.00	330.50	2	744	0.27%
2019/08/12	1	338.50	1	340.50	340.00	0	745	0.00%
2019/08/06	1	331.00	3	334.17	341.50	-2	753	-0.27%
2019/08/05	3	351.00	1	349.50	346.00	2	751	0.27%
2019/08/02	1	359.50	0	0.00	359.00	1	747	0.13%
2019/07/30	3	373.67	0	0.00	366.00	3	756	0.40%
2019/07/29	5.1	376.00	4	377.88	375.00	1.1	761	0.14%
2019/07/26	2	387.75	0	0.00	383.50	2	755	0.26%
2019/07/24	7	396.93	8	402.50	397.00	-1	717	-0.14%
2019/07/23	2	396.00	10	395.75	396.00	-8	710	-1.13%
2019/07/22	0	378.50	0	0.00	379.50	0	672	0.00%
2019/07/19	4	376.13	6	374.83	375.00	-2	667	-0.30%
2019/07/18	2	366.00	0	0.00	365.00	2	681	0.29%
2019/07/16	2	376.50	4	375.50	373.50	-2	675	-0.30%
2019/07/15	1	374.00	4	371.25	373.00	-3	679	-0.44%
2019/07/12	1	361.00	1	361.50	361.00	0	685	0.00%
2019/07/11	1	359.51	0	0.00	359.00	1	689	0.15%
2019/07/10	2	351.50	0	0.00	357.50	2	687	0.29%
2019/07/09	1	352.00	1	354.50	351.50	0	687	0.00%
2019/07/08	3	358.17	2	356.75	355.00	1	684	0.15%
2019/07/05	4	355.88	1	354.00	354.00	3	683	0.44%
2019/07/02	1	379.00	1	381.50	381.00	0	668	0.00%
2019/07/01	2	378.26	2	381.25	378.50	0	670	0.00%
2019/06/27	1.1	378.59	0	0.00	375.00	1.1	671	0.16%
2019/06/21	1	406.00	0	0.00	404.50	1	640	0.16%
2019/06/20	0	0.00	21	397.88	397.00	-21	635	-3.30%
2019/06/19	3	388.83	1	389.50	390.00	2	633	0.32%
2019/06/12	1	386.50	1	390.00	385.50	0	727	0.00%
2019/06/11	1	389.00	3	391.17	386.50	-2	722	-0.28%
2019/06/10	0	0.00	1	379.50	382.00	-1	716	-0.14%
2019/06/06	2	376.25	2	374.00	374.50	0	748	0.00%
2019/06/05	1	374.00	0	0.00	374.00	1	752	0.13%
2019/06/04	1	372.00	1	369.00	369.00	0	749	0.00%
2019/05/30	0	0.00	1	380.00	380.00	-1	813	-0.12%
2019/05/29	0	0.00	1	384.50	377.00	-1	814	-0.12%
2019/05/27	4	375.88	3	379.33	374.00	1	823	0.12%
2019/05/24	3	373.83	6	376.00	380.00	-3	821	-0.37%
2019/05/23	2	355.00	0	0.00	356.50	2	791	0.25%
2019/05/22	0	0.00	1	379.00	366.00	-1	791	-0.13%
2019/05/21	2	355.75	1	357.50	366.50	1	786	0.13%
2019/05/20	2	352.25	1	356.00	351.00	1	781	0.13%
2019/05/16	2	380.00	0	0.00	369.00	2	785	0.25%
2019/05/14	0	0.00	2	379.00	378.00	-2	786	-0.25%
2019/05/13	1	378.50	0	0.00	371.00	1	788	0.13%
2019/05/10	1	384.00	1	386.00	384.50	0	792	0.00%
2019/05/09	1	402.50	0	0.00	395.00	1	778	0.13%
2019/05/07	4	406.50	1	410.50	405.00	3	766	0.39%
2019/05/06	2	401.50	0	0.00	400.00	2	765	0.26%
2019/04/29	1	425.00	0	0.00	425.00	1	778	0.13%
2019/04/26	2	438.75	1	438.00	438.00	1	772	0.13%
2019/04/25	22	444.84	2	445.00	443.00	20	771	2.59%
2019/04/24	4	451.50	3	456.83	449.00	1	770	0.13%
2019/04/15	1	419.50	0	0.00	425.00	1	744	0.13%
2019/04/11	1	434.00	1	437.00	437.00	0	747	0.00%
2019/04/01	2	437.00	3	433.17	438.00	-1	753	-0.13%
2019/03/29	4	437.38	7	433.36	435.00	-3	741	-0.40%
2019/03/28	1	421.00	0	0.00	418.00	1	732	0.14%
2019/03/27	1	431.00	0	0.00	427.50	1	728	0.14%
2019/03/26	2	427.50	44	427.07	425.50	-42	726	-5.78%
2019/03/25	1	438.00	0	0.00	434.00	1	721	0.14%
2019/03/22	0	0.00	1	439.00	443.50	-1	720	-0.14%
2019/03/21	2	431.50	37	431.39	432.00	-35	713	-4.90%
2019/03/20	1	437.50	10	437.00	430.00	-9	713	-1.26%
2019/03/19	1	445.50	1	441.00	441.00	0	708	0.00%
2019/03/18	0	0.00	1	447.00	446.50	-1	708	-0.14%
2019/03/15	4	445.00	0	0.00	450.50	4	719	0.56%
2019/03/13	0	0.00	24	440.19	440.00	-24	749	-3.20%
2019/03/11	1	447.50	0	0.00	445.00	1	806	0.12%
2019/03/08	1	444.50	1	445.00	445.50	0	819	0.00%
2019/03/07	5	452.20	4	455.25	449.50	1	824	0.12%
2019/03/06	2	469.00	2	460.75	460.50	0	836	0.00%
2019/03/05	3	466.50	1	460.00	460.00	2	846	0.24%
2019/03/04	2	483.00	0	0.00	477.50	2	854	0.23%
2019/02/27	59	478.88	8	480.69	487.50	51	854	5.97%
2019/02/26	63	479.08	17	466.21	479.50	46	833	5.52%
2019/02/25	10	463.40	2	466.50	460.00	8	821	0.97%
2019/02/21	3	458.17	3	457.00	457.00	0	857	0.00%
2019/02/20	5	459.20	5	474.40	454.00	0	878	0.00%
2019/02/19	2	433.25	3	434.83	437.50	-1	871	-0.11%
2019/02/15	3	433.83	1	435.50	431.00	2	910	0.22%
2019/02/14	6	440.25	6	441.50	441.00	0	904	0.00%
2019/02/13	2	423.50	10	421.80	429.50	-8	875	-0.91%
2019/02/12	1	405.00	1	406.00	407.50	0	869	0.00%
2019/02/11	4	399.63	74	398.05	403.00	-70	899	-7.78%
2019/01/30	3	413.33	0	0.00	413.00	3	905	0.33%
2019/01/28	3	414.33	1	415.50	411.00	2	961	0.21%
2019/01/25	3	413.83	2	415.25	413.50	1	1,003	0.10%
2019/01/24	0	0.00	1	412.50	410.50	-1	1,061	-0.09%
2019/01/23	1	405.00	0	0.00	406.00	1	1,094	0.09%
2019/01/22	1	414.50	2	417.50	412.00	-1	1,147	-0.09%
2019/01/21	2	407.75	3	411.33	414.00	-1	1,174	-0.09%
2019/01/18	0	0.00	1	405.00	404.00	-1	1,184	-0.08%
2019/01/17	1	400.00	0	0.00	394.00	1	1,197	0.08%
2019/01/16	2	411.25	2	414.50	401.00	0	1,210	0.00%
2019/01/15	0	0.00	4	402.13	403.50	-4	1,209	-0.33%
2019/01/11	0	0.00	1	396.50	389.00	-1	1,239	-0.08%
2019/01/10	1	390.93	0	0.00	389.00	1	1,267	0.08%
2019/01/09	3	395.67	38	396.57	396.00	-35	1,287	-2.72%
2019/01/08	5	400.30	3	398.50	394.50	2	1,308	0.15%
2019/01/07	4	391.00	3	387.83	393.00	1	1,323	0.08%
2019/01/04	0	0.00	13	356.73	367.50	-13	1,328	-0.98%
2019/01/03	1	370.00	2	371.25	366.00	-1	1,337	-0.07%
2019/01/02	0	0.00	1	372.50	368.50	-1	1,386	-0.07%
2018/12/28	1	368.00	0	0.00	368.00	1	1,418	0.07%
2018/12/27	2	377.25	2	374.00	371.00	0	1,437	0.00%
2018/12/26	0	0.00	0.2	366.00	364.00	-0.2	1,449	-0.02%
2018/12/24	10	367.50	0	0.00	376.00	10	1,494	0.67%
2018/12/21	33	372.77	3	368.83	373.50	30	1,527	1.96%
2018/12/20	0	0.00	1	383.00	375.00	-1	1,529	-0.07%
2018/12/19	1	389.00	1	387.50	387.50	0	1,533	0.00%
2018/12/13	1	399.00	2	399.00	399.00	-1	1,618	-0.06%
2018/12/12	0	0.00	1	396.50	396.00	-1	1,639	-0.06%
2018/12/11	0	0.00	1	382.00	384.50	-1	1,661	-0.06%
2018/12/10	3	379.67	0	0.00	377.00	3	1,671	0.18%
2018/12/07	81	399.18	2	401.25	398.00	79	1,665	4.74%
2018/12/06	4	389.75	2	392.50	397.50	2	1,675	0.12%
2018/12/05	5	401.00	145	400.56	394.00	-140	1,689	-8.29%	大賣/鉅額交易
2018/12/04	2	415.50	6	420.17	425.00	-4	1,675	-0.24%
2018/12/03	1	425.00	4	422.50	415.00	-3	1,665	-0.18%
2018/11/30	1	410.00	3	410.67	408.50	-2	1,653	-0.12%
2018/11/29	7	413.00	7	414.64	407.00	0	1,656	0.00%
2018/11/28	9	401.94	12	401.96	402.50	-3	1,647	-0.18%
2018/11/27	0	0.00	2	395.25	398.50	-2	1,647	-0.12%
2018/11/26	2	382.00	2	384.00	382.00	0	1,637	0.00%
2018/11/23	4	377.88	6	382.33	377.50	-2	1,637	-0.12%
2018/11/22	6	385.50	3	385.00	380.50	3	1,637	0.18%
2018/11/21	24	390.02	17	386.03	398.00	7	1,622	0.43%
2018/11/20	6	384.25	5	385.40	383.00	1	1,610	0.06%
2018/11/19	7	396.21	6	406.33	393.00	1	1,602	0.06%
2018/11/16	4	399.75	6	397.58	401.00	-2	1,578	-0.13%
2018/11/15	9	389.61	9	387.00	390.50	0	1,556	0.00%
2018/11/14	6	380.67	5	384.80	379.00	1	1,539	0.06%
2018/11/13	9	365.44	5	359.50	366.50	4	1,520	0.26%
2018/11/09	12	370.17	2	374.00	370.00	10	1,520	0.66%
2018/11/08	106	380.37	3	374.50	365.00	103	1,505	6.84%	大買/鉅額交易
2018/11/07	2	356.50	3	350.50	356.50	-1	1,483	-0.07%
2018/11/06	8	355.44	9	348.67	347.50	-1	1,484	-0.07%
2018/11/05	3	347.83	2	349.50	351.00	1	1,457	0.07%
2018/11/02	4	340.88	3	345.00	343.00	1	1,459	0.07%
2018/11/01	9	337.83	60	341.42	334.00	-51	1,452	-3.51%
2018/10/31	52	314.82	4	311.50	316.50	48	1,417	3.39%
2018/10/30	2	272.50	2	270.50	288.00	0	1,413	0.00%
2018/10/29	5	271.40	3	268.00	262.00	2	1,403	0.14%
2018/10/26	5	288.20	5	287.90	283.00	0	1,388	0.00%
2018/10/25	1	289.00	1	296.00	293.00	0	1,422	0.00%
2018/10/24	1	305.00	1	297.00	305.50	0	1,410	0.00%
2018/10/19	2	298.00	2	285.75	305.50	0	1,475	0.00%
2018/10/18	5	294.50	5	296.30	296.00	0	1,458	0.00%
2018/10/17	1	310.50	1	306.50	305.00	0	1,439	0.00%
2018/10/16	2	310.00	1	306.00	308.00	1	1,431	0.07%
2018/10/15	1	312.00	1	311.50	314.00	0	1,410	0.00%
2018/10/12	3	294.83	2	297.00	300.50	1	1,392	0.07%
2018/10/11	2	286.00	6	285.08	283.00	-4	1,389	-0.29%
2018/10/09	2	299.00	6	299.42	314.00	-4	1,382	-0.29%
2018/10/08	1	334.50	2	328.75	319.00	-1	1,340	-0.07%
2018/10/05	4	354.13	2	367.25	354.00	2	1,322	0.15%
2018/10/04	6	369.83	7	367.00	372.50	-1	1,312	-0.08%
2018/10/03	1	380.00	0	0.00	376.00	1	1,305	0.08%
2018/10/02	2	366.50	2	364.50	367.00	0	1,302	0.00%
2018/10/01	1	362.50	1	365.00	376.00	0	1,295	0.00%
2018/09/28	3	363.33	3	365.67	370.00	0	1,321	0.00%
2018/09/27	2	384.25	1	386.00	377.50	1	1,337	0.07%
2018/09/26	2	394.00	2	397.75	393.00	0	1,358	0.00%
2018/09/25	4	394.63	4	397.38	394.00	0	1,362	0.00%
2018/09/21	5	394.00	5	393.00	386.00	0	1,351	0.00%
2018/09/20	3	384.17	2.2	383.64	387.00	0.8	1,335	0.06%
2018/09/19	1	374.50	6	383.67	396.00	-5	1,317	-0.38%
2018/09/18	7.1	363.26	5	367.50	360.00	2.1	1,289	0.16%
2018/09/17	10.1	387.75	4	389.13	384.00	6.1	1,269	0.48%
2018/09/14	1	391.00	4	401.50	407.00	-3	1,244	-0.24%
2018/09/13	2	391.75	2	396.00	389.00	0	1,233	0.00%
2018/09/12	6	391.00	2	388.25	386.00	4	1,232	0.32%
2018/09/11	14.1	402.32	6	411.83	389.50	8.1	1,224	0.66%
2018/09/10	5	449.90	2	426.00	426.00	3	1,196	0.25%
2018/09/07	6	477.33	5	477.50	473.00	1	1,178	0.08%
2018/09/06	3	475.50	6	478.17	479.00	-3	1,177	-0.25%
2018/09/05	10	493.30	6	488.00	485.00	4	1,174	0.34%
2018/09/04	3	489.50	2	492.75	498.50	1	1,168	0.09%
2018/09/03	11	489.59	18	493.58	485.50	-7	1,163	-0.60%
2018/08/31	4	479.38	1	484.00	484.00	3	1,152	0.26%
2018/08/30	1	479.50	4	486.38	488.00	-3	1,153	-0.26%
2018/08/29	4	483.25	25	480.30	474.00	-21	1,153	-1.82%
2018/08/28	2	472.00	42	476.15	473.00	-40	1,167	-3.43%
2018/08/27	62	474.60	5	465.80	476.50	57	1,167	4.88%
2018/08/24	9	453.17	4	456.00	454.00	5	1,159	0.43%
2018/08/23	4	465.50	3	466.33	463.50	1	1,166	0.09%
2018/08/22	2	470.75	0	0.00	470.50	2	1,186	0.17%
2018/08/21	0	0.00	1	480.00	476.50	-1	1,193	-0.08%
2018/08/20	6	467.42	5	470.30	467.50	1	1,201	0.08%
2018/08/17	10	483.05	4	485.38	475.00	6	1,202	0.50%
2018/08/16	9	480.06	8	482.81	485.00	1	1,211	0.08%
2018/08/15	3	484.17	3	485.83	482.00	0	1,223	0.00%
2018/08/14	4	476.63	9	484.17	495.00	-5	1,232	-0.41%
2018/08/13	13	473.19	111	473.70	475.00	-98	1,236	-7.92%	大賣/
2018/08/10	6	503.08	15	512.60	493.00	-9	1,233	-0.73%
2018/08/09	9	501.67	8	502.38	506.00	1	1,246	0.08%
2018/08/08	9	521.00	14	510.29	508.00	-5	1,265	-0.39%
2018/08/07	5	523.20	9	526.22	525.00	-4	1,254	-0.32%
2018/08/06	19	521.74	6	520.83	530.00	13	1,284	1.01%
2018/08/03	63	521.08	20	512.08	507.00	43	1,303	3.30%
2018/08/02	17	486.03	5	486.80	485.00	12	1,277	0.94%
2018/08/01	39	507.73	14	496.68	500.00	25	1,268	1.97%
2018/07/31	3	462.17	4	465.75	468.00	-1	1,225	-0.08%
2018/07/30	5	470.10	4	470.88	470.50	1	1,227	0.08%
2018/07/27	6	474.17	5	474.40	471.50	1	1,243	0.08%
2018/07/26	3	459.67	9	469.33	470.00	-6	1,243	-0.48%
2018/07/25	0	0.00	4	430.00	430.00	-4	1,182	-0.34%
2018/07/24	6	381.92	6	380.50	391.00	0	1,194	0.00%
2018/07/23	5	374.40	5	371.70	377.00	0	1,204	0.00%
2018/07/20	2	377.25	2	379.00	374.00	0	1,214	0.00%
2018/07/19	3	377.67	3	377.83	381.50	0	1,232	0.00%
2018/07/18	4	373.75	4	380.25	371.50	0	1,248	0.00%
2018/07/17	2	392.75	1	387.50	382.50	1	1,255	0.08%
2018/07/16	3	408.00	3	410.00	400.00	0	1,278	0.00%
2018/07/13	2	394.50	4	402.75	406.50	-2	1,317	-0.15%
2018/07/12	2	388.75	2	389.25	388.50	0	1,349	0.00%
2018/07/11	6	382.42	7	381.14	387.00	-1	1,372	-0.07%
2018/07/10	3	370.83	4	375.75	390.00	-1	1,384	-0.07%
2018/07/09	6	371.00	7	369.43	365.00	-1	1,396	-0.07%
2018/07/06	13	358.81	12	362.21	371.00	1	1,418	0.07%
2018/07/05	9	375.44	6	375.50	360.00	3	1,426	0.21%
2018/07/04	16	421.44	8	441.94	396.00	8	1,418	0.56%
2018/07/03	5	446.20	7	445.29	439.50	-2	1,432	-0.14%
2018/07/02	6	442.25	3	439.00	447.50	3	1,448	0.21%
2018/06/29	0	0.00	2	429.50	435.00	-2	1,467	-0.14%
2018/06/28	1	424.00	1	427.00	416.00	0	1,484	0.00%
2018/06/27	5	428.50	4	431.63	425.00	1	1,527	0.07%
2018/06/26	6	432.67	4	428.75	434.00	2	1,525	0.13%
2018/06/25	1	421.00	2	430.00	421.00	-1	1,522	-0.07%
2018/06/22	4	439.75	2	445.00	438.00	2	1,525	0.13%
2018/06/21	1	447.50	2	447.00	453.50	-1	1,527	-0.07%
2018/06/20	7	433.93	5	437.80	436.00	2	1,529	0.13%
2018/06/19	12	470.38	6	466.25	456.00	6	1,528	0.39%
2018/06/15	5	484.40	2	489.50	482.50	3	1,525	0.20%
2018/06/14	1	482.50	5	484.00	484.50	-4	1,522	-0.26%
2018/06/13	1	479.00	1	483.50	476.00	0	1,520	0.00%
2018/06/12	4	477.13	3	480.33	480.50	1	1,535	0.07%
2018/06/11	8	479.69	6	477.17	480.50	2	1,545	0.13%
2018/06/08	4	470.75	3	471.17	468.00	1	1,549	0.06%
2018/06/07	7	484.79	4	483.75	476.50	3	1,553	0.19%
2018/06/06	7	486.79	6	488.42	481.50	1	1,575	0.06%
2018/06/05	11	490.14	17	493.38	483.50	-6	1,583	-0.38%
2018/06/04	8	478.69	54	475.24	478.50	-46	1,569	-2.93%
2018/06/01	2	459.50	5	466.40	473.00	-3	1,579	-0.19%
2018/05/31	6	466.08	43	467.70	465.00	-37	1,607	-2.30%
2018/05/30	14	460.86	34	462.00	459.00	-20	1,608	-1.24%
2018/05/29	8	488.38	2	490.25	483.00	6	1,597	0.38%
2018/05/28	0	0.00	6	491.33	495.50	-6	1,598	-0.38%
2018/05/25	5	477.90	3	479.33	476.50	2	1,609	0.12%
2018/05/24	4	485.75	5	494.00	476.50	-1	1,634	-0.06%
2018/05/23	7	471.86	14	473.82	484.00	-7	1,644	-0.43%
2018/05/22	8	467.75	3	474.67	465.50	5	1,667	0.30%
2018/05/21	22	474.59	13	475.04	473.50	9	1,672	0.54%
2018/05/18	18	459.11	16	463.88	454.00	2	1,681	0.12%
2018/05/17	24	475.42	11	474.09	462.00	13	1,698	0.77%
2018/05/16	22	472.66	35	471.24	470.50	-13	1,715	-0.76%
2018/05/15	41	453.93	13	455.12	448.00	28	1,705	1.64%
2018/05/14	8	453.38	10	456.80	453.00	-2	1,728	-0.12%
2018/05/11	64	430.11	30	422.75	437.50	34	1,692	2.01%
2018/05/10	68	396.52	9	395.61	398.00	59	1,663	3.55%
2018/05/09	2	384.75	7	385.71	387.00	-5	1,663	-0.30%
2018/05/08	5	382.50	3	381.17	378.00	2	1,676	0.12%
2018/05/07	5	384.30	4	385.00	384.00	1	1,691	0.06%
2018/05/04	13	377.19	19	373.00	375.00	-6	1,710	-0.35%
2018/05/03	7	386.57	55	386.88	385.00	-48	1,721	-2.79%
2018/05/02	6	379.08	25	381.44	378.00	-19	1,737	-1.09%
2018/04/30	27	375.74	11	371.05	378.00	16	1,760	0.91%
2018/04/27	9	359.33	9	361.72	360.00	0	1,781	0.00%
2018/04/26	23	374.04	53	374.40	364.50	-30	1,793	-1.67%
2018/04/25	6	376.58	8	377.06	378.00	-2	1,786	-0.11%
2018/04/24	14	367.96	10	370.45	366.00	4	1,772	0.23%
2018/04/23	23	384.70	16	381.38	380.50	7	1,771	0.40%
2018/04/20	16	401.75	14	392.89	391.00	2	1,785	0.11%
2018/04/19	49	394.43	29	390.09	408.50	20	1,809	1.11%
2018/04/18	40	373.90	21	379.36	372.00	19	1,801	1.05%
2018/04/17	10	387.10	12	387.75	380.00	-2	1,796	-0.11%
2018/04/16	16	380.72	2	381.25	382.00	14	1,803	0.78%
2018/04/13	3	378.67	12	375.33	382.50	-9	1,807	-0.50%
2018/04/12	31	367.89	7	367.36	366.00	24	1,813	1.32%
2018/04/11	49	357.53	77	345.24	362.50	-28	1,808	-1.55%
2018/04/10	11	347.50	52	341.58	339.50	-41	1,806	-2.27%
2018/04/09	38	344.46	49	340.76	356.00	-11	1,786	-0.62%
2018/04/03	3	326.50	23	329.61	338.00	-20	1,754	-1.14%
2018/04/02	10	326.25	13	328.04	328.00	-3	1,746	-0.17%
2018/03/31	4	323.38	2	325.25	324.50	2	1,737	0.12%
2018/03/30	25	322.38	14	317.25	320.00	11	1,721	0.64%
2018/03/29	2	300.50	2	299.50	301.00	0	1,690	0.00%
2018/03/28	2	298.25	1	300.50	296.50	1	1,693	0.06%
2018/03/27	8	302.94	7	302.71	300.00	1	1,699	0.06%
2018/03/26	6	299.08	3	300.83	297.00	3	1,699	0.18%
2018/03/23	3	296.00	8	299.81	300.50	-5	1,720	-0.29%
2018/03/22	13	310.88	15	312.60	305.50	-2	1,713	-0.12%
2018/03/21	11	313.36	13	312.35	310.00	-2	1,705	-0.12%
2018/03/20	1	307.50	30	307.25	312.00	-29	1,705	-1.70%
2018/03/19	4	308.00	3	311.17	308.00	1	1,729	0.06%
2018/03/16	12	310.75	6	311.17	310.00	6	1,731	0.35%
2018/03/15	2	318.00	4	318.88	316.00	-2	1,726	-0.12%
2018/03/14	43	313.66	14	311.82	314.00	29	1,731	1.68%
2018/03/13	5	311.40	3	314.33	310.00	2	1,738	0.12%
2018/03/12	104	311.35	10	306.55	312.50	94	1,752	5.36%	大買/
2018/03/09	9	298.33	12	301.21	297.00	-3	1,755	-0.17%
2018/03/08	9	308.78	8	312.19	304.00	1	1,795	0.06%
2018/03/07	15	312.27	17	311.50	308.50	-2	1,795	-0.11%
2018/03/06	42	321.57	38	316.22	313.00	4	1,831	0.22%
2018/03/05	15	315.80	106	313.86	313.00	-91	1,822	-4.99%	大賣/
2018/03/02	9	312.17	10	311.90	312.50	-1	1,851	-0.05%
2018/03/01	5	309.30	17.2	310.17	317.50	-12.2	1,894	-0.64%
2018/02/27	44	308.90	42.2	315.02	311.00	1.8	1,959	0.09%
2018/02/26	43	307.50	17.1	305.99	310.00	25.9	1,984	1.31%
2018/02/23	67	298.72	10.1	297.77	294.00	56.9	1,966	2.89%
2018/02/22	39	288.26	49	294.03	294.50	-10	1,957	-0.51%
2018/02/21	2	269.25	12	273.29	277.50	-10	1,921	-0.52%
2018/02/12	3	262.17	3	266.67	252.50	0	1,925	0.00%
2018/02/09	31.1	257.54	35	254.76	257.50	-3.9	1,904	-0.21%
2018/02/08	19.3	272.83	7	273.00	264.00	12.3	1,871	0.66%
2018/02/07	7	296.36	13	297.00	293.00	-6	1,840	-0.33%
2018/02/06	30.2	288.57	41.2	287.52	280.50	-11	1,825	-0.60%
2018/02/05	8	304.31	77	302.96	311.00	-69	1,794	-3.85%
2018/02/02	58	309.72	29	304.97	313.00	29	1,789	1.62%
2018/02/01	4	316.25	53	303.79	302.00	-49	1,811	-2.71%
2018/01/31	6	304.08	8	307.88	315.00	-2	1,802	-0.11%
2018/01/30	10	302.30	13	304.81	305.50	-3	1,849	-0.16%
2018/01/29	11	313.91	7	315.93	310.50	4	1,848	0.22%
2018/01/26	47	321.53	8	328.19	319.00	39	1,865	2.09%
2018/01/25	13	338.12	15	338.23	337.00	-2	1,889	-0.11%
2018/01/24	3	322.33	13	324.96	333.00	-10	1,888	-0.53%
2018/01/23	11	317.73	9	319.22	318.00	2	1,864	0.11%
2018/01/22	99	298.09	21	295.24	301.00	78	1,825	4.27%
2018/01/19	7	280.57	6	280.08	284.00	1	1,794	0.06%
2018/01/18	8	286.75	9	285.33	283.50	-1	1,779	-0.06%
2018/01/17	6	286.58	103	285.93	283.50	-97	1,780	-5.45%	大賣/
2018/01/16	12	285.96	9	283.39	290.00	3	1,756	0.17%
2018/01/15	7	281.36	6	286.33	289.00	1	1,720	0.06%
2018/01/12	24	260.02	27	250.00	264.00	-3	1,664	-0.18%
2018/01/11	18	253.89	5	257.40	249.50	13	1,623	0.80%
2018/01/10	8	252.94	4	255.25	266.00	4	1,592	0.25%
2018/01/09	6	240.58	4	240.50	245.50	2	1,581	0.13%
2018/01/08	5	239.10	6	241.00	240.00	-1	1,561	-0.06%
2018/01/05	7	223.71	3	228.00	228.50	4	1,526	0.26%
2018/01/04	103	223.41	17	222.79	222.00	86	1,511	5.69%	大買/
2018/01/03	23	215.15	1	216.00	216.00	22	1,472	1.49%
2018/01/02	10	208.40	0	0.00	210.50	10	1,465	0.68%