健策 (3653)-元大-新竹經國券商分點個股進出

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
1455
漲跌
▲40
漲幅
+2.83%
成交量
878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(已收盤)

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

健策 (3653)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/11/20	2	1460.00	2	1415.00	1425.00	0	912	0.00%
2024/11/19	0	0.00	0	1465.00	1465.00	0	925	0.00%
2024/11/15	0	1490.00	0	0.00	1490.00	0	955	0.00%
2024/11/13	1	1500.00	0	0.00	1495.00	1	970	0.10%
2024/11/12	1	1500.07	1	1505.00	1515.00	0	981	0.00%
2024/11/11	0.3	1550.00	1	1555.00	1575.00	-0.7	972	-0.07%
2024/11/07	3	1556.67	0	0.00	1515.00	3	990	0.30%
2024/11/06	0	0.00	2	1572.50	1565.00	-2	989	-0.20%
2024/10/23	1	1505.00	1	1490.00	1480.00	0	1,089	0.00%
2024/10/18	1	1490.00	0	0.00	1485.00	1	1,107	0.09%
2024/10/17	1	1440.00	1	1450.00	1490.00	0	1,113	0.00%
2024/10/15	0	0.00	1	1470.00	1490.00	-1	1,106	-0.09%
2024/10/11	0	0.00	0	1470.00	1505.00	0	1,090	0.00%
2024/10/09	0	0.00	0.4	1440.00	1455.00	-0.4	1,077	-0.04%
2024/10/08	0	0.00	0	1435.00	1460.00	0	1,078	0.00%
2024/10/01	0	0.00	0	1360.00	1350.00	0	1,071	0.00%
2024/09/30	1	1300.00	1	1305.00	1295.00	0	1,063	0.00%
2024/09/26	0	1320.00	0	0.00	1330.00	0	1,068	0.00%
2024/09/25	1	1360.00	1	1365.00	1365.00	0	1,067	0.00%
2024/09/23	2	1375.00	1	1365.00	1360.00	1	1,108	0.09%
2024/09/19	2	1400.00	2.6	1389.99	1410.00	-0.6	1,088	-0.06%
2024/09/18	2	1380.00	2	1370.00	1375.00	0	1,081	0.00%
2024/09/16	0	0.00	0	1335.00	1345.00	0	1,079	0.00%
2024/09/13	0	0.00	0	1320.00	1320.00	0	1,087	0.00%
2024/09/09	2	1220.00	2	1225.00	1225.00	0	1,082	0.00%
2024/09/05	0	1225.00	0	0.00	1215.00	0	1,073	0.00%
2024/09/04	0	1225.00	0.5	1220.04	1215.00	-0.5	1,067	-0.04%
2024/09/02	2.5	1310.84	1	1350.00	1285.00	1.5	1,061	0.14%
2024/08/30	0	1350.00	0	0.00	1355.00	0	1,060	0.00%
2024/08/29	2	1295.00	2	1297.50	1300.00	0	1,053	0.00%
2024/08/28	1	1320.00	1	1325.00	1305.00	0	1,052	0.00%
2024/08/27	0	1330.00	0	0.00	1330.00	0	1,047	0.00%
2024/08/23	0	0.00	0	1360.00	1380.00	0	1,045	0.00%
2024/08/21	0	1292.96	0	0.00	1355.00	0	1,044	0.00%
2024/08/20	1	1393.30	1	1345.00	1340.00	0	1,030	0.00%
2024/08/19	1	1355.00	1	1365.28	1385.00	0	1,023	0.00%
2024/08/16	0	0.00	5.1	1292.84	1335.00	-5.1	998	-0.51%
2024/08/14	4	1165.00	0.1	1160.00	1185.00	3.9	968	0.40%
2024/08/13	0.1	1110.00	0.1	1105.00	1120.00	0	960	0.00%
2024/08/12	0	0.00	2	1105.00	1075.00	-2	967	-0.21%
2024/08/08	2	1045.00	0	0.00	1045.00	2	971	0.21%
2024/07/26	0	0.00	0	1095.00	1100.00	0	940	0.00%
2024/07/22	1	1080.00	0	0.00	1065.00	1	963	0.10%
2024/07/17	0.1	1187.50	0	0.00	1175.00	0.1	969	0.01%
2024/07/15	0	0.00	0	1275.00	1275.00	0	990	0.00%
2024/07/10	0	0.00	1	1285.00	1265.00	-1	1,043	-0.10%
2024/07/09	1	1270.00	0	0.00	1275.00	1	1,041	0.10%
2024/07/08	2	1287.50	2	1302.62	1320.00	0	1,043	0.00%
2024/07/05	0	0.00	1.2	1244.17	1320.00	-1.2	1,042	-0.12%
2024/07/04	1	1205.00	0	0.00	1215.00	1	1,038	0.10%
2024/07/03	0	1175.00	0	0.00	1170.00	0	1,058	0.00%
2024/07/02	0	1135.00	0	0.00	1140.00	0	1,072	0.00%
2024/07/01	0	1190.00	0	0.00	1170.00	0	1,082	0.00%
2024/06/28	0	0.00	1	1185.00	1200.00	-1	1,090	-0.09%
2024/06/27	2	1102.50	4	1143.75	1160.00	-2	1,069	-0.19%
2024/06/14	0	0.00	0	1070.63	1080.00	0	1,103	0.00%
2024/06/05	0	983.00	0	0.00	1010.00	0	1,193	0.00%
2024/06/03	0	1015.00	0	0.00	1015.00	0	1,249	0.00%
2024/05/29	1	1090.00	0	0.00	1085.00	1	1,322	0.08%
2024/05/28	0	0.00	1	1015.00	1040.00	-1	1,333	-0.07%
2024/05/27	0	0.00	0.3	1015.00	1005.00	-0.3	1,344	-0.02%
2024/05/23	1	981.00	1	963.00	970.00	0	1,364	0.00%
2024/05/21	0	0.00	1	938.00	935.00	-1	1,374	-0.07%
2024/05/15	2.1	915.50	2	885.00	882.00	0.1	1,402	0.01%
2024/05/13	0	0.00	1	915.00	916.00	-1	1,398	-0.07%
2024/05/10	1	945.00	0	0.00	942.00	1	1,443	0.07%
2024/05/09	1	938.00	2	957.00	980.00	-1	1,433	-0.07%
2024/05/08	0.1	883.00	0	0.00	940.00	0.1	1,410	0.00%
2024/05/06	2.1	918.61	1	942.00	901.00	1.1	1,409	0.08%
2024/04/18	0	0.00	0	952.00	936.00	0	1,416	0.00%
2024/04/17	2	894.00	2	907.50	910.00	0	1,396	0.00%
2024/04/16	0.1	864.00	0	0.00	858.00	0.1	1,376	0.00%
2024/04/12	0	0.00	0	922.00	920.00	0	1,367	0.00%
2024/04/10	0	0.00	1	901.00	906.00	-1	1,366	-0.07%
2024/04/09	0.1	895.88	1	915.00	912.00	-0.9	1,385	-0.07%
2024/04/08	2.1	948.10	0	0.00	925.00	2.1	1,372	0.15%
2024/03/29	1	929.00	1	923.00	921.00	0	1,400	0.00%
2024/03/28	0	0.00	0	914.00	903.00	0	1,393	0.00%
2024/03/27	0	900.00	0	0.00	901.00	0	1,393	0.00%
2024/03/25	0	910.00	1	919.00	899.00	-1	1,386	-0.07%
2024/03/20	0	884.00	0	0.00	845.00	0	1,402	0.00%
2024/03/19	1	904.41	0.2	913.00	905.00	0.8	1,372	0.06%
2024/03/18	0	930.00	1	930.00	939.00	-1	1,365	-0.07%
2024/03/15	2.2	914.21	1.1	927.87	907.00	1.1	1,362	0.08%
2024/03/14	0	0.00	1	948.00	911.00	-1	1,353	-0.07%
2024/03/12	2	990.00	1	994.00	995.00	1	1,338	0.07%
2024/03/11	1	953.00	2	946.00	952.00	-1	1,319	-0.08%
2024/03/08	4	954.75	3.1	966.30	934.00	0.9	1,323	0.07%
2024/03/07	0	991.17	0	1020.00	982.00	0	1,304	0.00%
2024/03/06	2	999.00	2	996.78	996.00	0	1,286	0.00%
2024/03/05	1	956.00	0	0.00	953.00	1	1,289	0.08%
2024/03/04	1	988.98	3	995.33	980.00	-2	1,291	-0.16%
2024/03/01	3	969.67	5	978.00	962.00	-2	1,275	-0.16%
2024/02/29	1	928.00	0	929.67	919.00	1	1,252	0.08%
2024/02/27	1	914.00	0	0.00	901.00	1	1,239	0.08%
2024/02/26	2	917.50	4	915.25	915.00	-2	1,233	-0.16%
2024/02/22	0	0.00	0	833.00	839.00	0	1,206	0.00%
2024/02/21	4	803.25	0	0.00	805.00	4	1,200	0.33%
2024/02/20	2	813.93	2	818.00	820.00	0	1,195	0.00%
2024/02/19	1	829.00	3	836.67	832.00	-2	1,186	-0.17%
2024/02/15	0	0.00	1	844.00	849.00	-1	1,221	-0.08%
2024/02/05	1	821.00	3	815.67	828.00	-2	1,207	-0.17%
2024/02/02	1	807.00	3	819.28	821.00	-2	1,209	-0.17%
2024/02/01	0	0.00	1	761.00	756.00	-1	1,171	-0.09%
2024/01/31	1	745.00	0	0.00	750.00	1	1,162	0.09%
2024/01/30	1	719.00	1	723.00	752.00	0	1,161	0.00%
2024/01/29	1	713.99	0	0.00	716.00	1	1,157	0.09%
2024/01/26	1	731.00	2	736.00	729.00	-1	1,157	-0.09%
2024/01/25	5	727.60	3	734.00	723.00	2	1,180	0.17%
2024/01/24	3.2	736.70	3	724.00	725.00	0.2	1,181	0.01%
2024/01/22	4	726.00	2	744.00	749.00	2	1,161	0.17%
2024/01/19	1	720.00	1	723.00	733.00	0	1,149	0.00%
2024/01/15	2	707.00	2	701.00	700.00	0	1,137	0.00%
2024/01/12	1	704.00	1	706.00	706.00	0	1,137	0.00%
2024/01/11	1	712.00	0	0.00	707.00	1	1,143	0.09%
2024/01/09	2	716.00	2	702.00	702.00	0	1,195	0.00%
2024/01/08	1	704.00	1	708.00	701.00	0	1,189	0.00%
2024/01/05	4	705.00	1	707.00	700.00	3	1,186	0.25%
2024/01/04	0	0.00	1	712.00	702.00	-1	1,183	-0.08%
2024/01/03	1	706.00	0.4	721.00	706.00	0.6	1,180	0.05%
2023/12/29	2	775.10	0	785.00	769.00	2	1,149	0.17%
2023/12/28	2	760.00	1	751.00	782.00	1	1,127	0.09%
2023/12/27	0.4	741.00	1.1	720.91	741.00	-0.7	1,097	-0.06%
2023/12/26	0	0.00	0	708.50	710.00	0	1,113	0.00%
2023/12/25	0.1	685.00	0	0.00	684.00	0.1	1,134	0.01%
2023/12/20	0	699.67	0	0.00	694.00	0	1,150	0.00%
2023/12/19	0.1	695.00	0	0.00	696.00	0.1	1,150	0.01%
2023/12/18	3.1	704.68	3.1	712.29	720.00	0	1,144	0.00%
2023/12/15	0	0.00	4	689.25	701.00	-4	1,140	-0.35%
2023/12/13	0.1	655.00	0	0.00	655.00	0.1	1,154	0.00%
2023/12/08	0	0.00	1.1	667.27	669.00	-1.1	1,172	-0.09%
2023/12/06	0.1	635.00	0	639.00	633.00	0	1,152	0.00%
2023/12/04	1	642.00	1	650.00	650.00	0	1,160	0.00%
2023/11/30	1	650.00	4.1	643.00	648.00	-3.1	1,139	-0.27%
2023/11/29	0	0.00	1	613.00	624.00	-1	1,106	-0.09%
2023/11/28	1	584.00	1	589.00	597.00	0	1,093	0.00%
2023/11/27	0.1	592.50	0	0.00	585.00	0.1	1,103	0.01%
2023/11/24	1	595.00	0	0.00	595.00	1	1,140	0.09%
2023/11/22	1	609.71	0	0.00	597.00	1	1,189	0.09%
2023/11/21	3	621.33	1	609.00	607.00	2	1,189	0.17%
2023/11/16	0	0.00	3	601.67	605.00	-3	1,205	-0.25%
2023/11/14	0	0.00	1	611.00	604.00	-1	1,188	-0.08%
2023/11/13	2	586.00	1	584.00	580.00	1	1,165	0.09%
2023/11/10	3	569.33	4	580.75	579.00	-1	1,166	-0.09%
2023/11/09	3.1	583.39	1	570.00	570.00	2.1	1,168	0.18%
2023/11/08	1	603.00	1	602.00	594.00	0	1,168	0.00%
2023/11/07	1	585.00	4	592.75	592.00	-3	1,195	-0.25%
2023/11/06	7	599.86	4	590.50	589.00	3	1,195	0.25%
2023/11/03	2	613.50	2	605.00	605.00	0	1,188	0.00%
2023/11/02	3	621.33	4	629.75	623.00	-1	1,203	-0.08%
2023/10/31	1	586.00	1	591.00	575.00	0	1,194	0.00%
2023/10/26	1	569.00	0	0.00	563.00	1	1,316	0.08%
2023/10/23	1	593.00	0	0.00	587.00	1	1,419	0.07%
2023/10/20	0	609.00	0	0.00	607.00	0	1,457	0.00%
2023/10/19	1	592.00	0	0.00	612.00	1	1,464	0.07%
2023/10/18	1.1	588.40	0	0.00	583.00	1.1	1,457	0.07%
2023/10/13	1	628.00	2	634.00	632.00	-1	1,433	-0.07%
2023/10/12	1	630.00	2	631.50	632.00	-1	1,448	-0.07%
2023/10/11	2	632.32	1	636.00	624.00	1	1,469	0.07%
2023/10/06	1	634.00	0	0.00	630.00	1	1,501	0.07%
2023/10/05	0	0.00	2	650.00	643.00	-2	1,511	-0.13%
2023/10/04	2	641.50	3	641.00	642.00	-1	1,508	-0.07%
2023/10/03	4	655.75	2.1	646.45	652.00	1.9	1,512	0.13%
2023/10/02	1.1	661.69	1	662.00	655.00	0.1	1,510	0.01%
2023/09/28	3	626.33	4	622.25	623.00	-1	1,497	-0.07%
2023/09/27	1	604.00	1	608.00	601.00	0	1,485	0.00%
2023/09/26	1	623.00	0	0.00	602.00	1	1,503	0.07%
2023/09/25	2	608.99	2	600.50	600.00	0	1,520	0.00%
2023/09/22	0	0.00	0.4	593.23	601.00	-0.4	1,540	-0.03%
2023/09/21	1	599.00	1	599.00	596.00	0	1,552	0.00%
2023/09/19	3	605.33	1	597.00	586.00	2	1,550	0.13%
2023/09/18	1	638.00	3	629.00	630.00	-2	1,547	-0.13%
2023/09/15	2	640.00	1	620.00	620.00	1	1,564	0.06%
2023/09/14	2	645.00	1	641.00	654.00	1	1,573	0.06%
2023/09/08	0	0.00	1	660.00	660.00	-1	1,602	-0.06%
2023/09/07	1	646.00	0	0.00	646.00	1	1,606	0.06%
2023/09/01	1	650.00	1	654.00	646.00	0	1,664	0.00%
2023/08/31	0	0.00	0.3	675.88	647.00	-0.3	1,660	-0.02%
2023/08/30	1	667.00	1	670.00	677.00	0	1,643	0.00%
2023/08/28	4	627.00	0	0.00	627.00	4	1,579	0.25%
2023/08/24	0.3	636.70	2	623.50	633.00	-1.7	1,602	-0.11%
2023/08/23	0	0.00	3	602.67	606.00	-3	1,606	-0.19%
2023/08/18	0	0.00	1	607.00	602.00	-1	1,664	-0.06%
2023/08/17	1	607.00	0	0.00	602.00	1	1,661	0.06%
2023/08/15	1	601.00	1	604.00	606.00	0	1,720	0.00%
2023/08/11	1	585.00	1	590.00	592.00	0	1,726	0.00%
2023/08/10	1	566.00	2	570.00	566.00	-1	1,698	-0.06%
2023/08/09	1	580.00	1	587.00	585.00	0	1,691	0.00%
2023/08/07	1	560.00	1	564.00	568.00	0	1,672	0.00%
2023/08/04	2	550.00	1	550.00	552.00	1	1,666	0.06%
2023/08/02	1	556.00	1	556.00	554.00	0	1,657	0.00%
2023/08/01	2.1	539.57	0	0.00	541.00	2.1	1,607	0.13%
2023/07/31	2	525.50	2	532.50	531.00	0	1,573	0.00%
2023/07/28	0	0.00	0.3	557.00	545.00	-0.3	1,533	-0.02%
2023/07/27	1	569.96	4	567.75	569.00	-3	1,483	-0.20%
2023/07/26	2	586.50	2	582.50	577.00	0	1,466	0.00%
2023/07/25	2	648.50	1.5	649.72	611.00	0.5	1,433	0.03%
2023/07/24	1.5	661.00	0	0.00	657.00	1.5	1,410	0.11%
2023/07/20	1.5	634.00	0.2	636.00	628.00	1.4	1,410	0.10%
2023/07/17	1	648.00	0	0.00	649.00	1	1,404	0.07%
2023/07/12	1	655.00	0	0.00	656.00	1	1,345	0.07%
2023/07/06	1	650.12	0	0.00	653.00	1	1,401	0.07%
2023/07/04	0	0.00	1	667.00	681.00	-1	1,415	-0.07%
2023/07/03	0	0.00	0	668.00	672.00	0	1,405	0.00%
2023/06/30	0	0.00	2	614.00	645.00	-2	1,407	-0.14%
2023/06/29	1	592.09	1	599.00	605.00	0	1,441	0.00%
2023/06/28	2	607.00	0	601.00	602.00	2	1,479	0.13%
2023/06/26	0	0.00	0	619.00	614.00	0	1,682	0.00%
2023/06/21	0	653.75	1	654.00	655.00	-1	1,713	-0.06%
2023/06/20	2	666.01	1	662.00	666.00	1	1,788	0.06%
2023/06/19	1	640.00	1	647.00	646.00	0	1,807	0.00%
2023/06/16	1	635.00	1	637.00	635.00	0	1,805	0.00%
2023/06/15	2	628.50	1	631.00	644.00	1	1,813	0.06%
2023/06/14	0	0.00	2	627.00	616.00	-2	1,838	-0.11%
2023/06/13	2	635.48	0	0.00	633.00	2	1,828	0.11%
2023/06/12	1	629.00	0	0.00	619.00	1	1,821	0.05%
2023/06/08	0	596.00	0	0.00	595.00	0	1,800	0.00%
2023/06/02	0	0.00	0	607.00	597.00	0	1,786	0.00%
2023/05/31	0	0.00	0.1	606.00	598.00	-0.1	1,777	0.00%
2023/05/30	5	617.00	5	621.99	622.00	0	1,774	0.00%
2023/05/29	0	607.96	0	0.00	616.00	0	1,791	0.00%
2023/05/26	2	590.00	3	590.67	598.00	-1	1,841	-0.05%
2023/05/25	5	567.00	5	570.00	562.00	0	1,805	0.00%
2023/05/23	2	545.00	0	0.00	547.00	2	1,793	0.11%
2023/05/22	3	545.00	2	550.00	548.00	1	1,804	0.06%
2023/05/19	1	520.00	5	518.80	532.00	-4	1,811	-0.22%
2023/05/08	1	480.00	1	477.50	480.00	0	1,950	0.00%
2023/05/05	0	472.97	0	0.00	472.00	0	1,968	0.00%
2023/05/03	0.1	470.99	0	0.00	471.00	0.1	2,028	0.00%
2023/05/02	0.1	467.49	0	0.00	476.00	0.1	2,038	0.00%
2023/04/26	1	436.02	0	433.00	436.00	1	2,012	0.05%
2023/04/25	0.1	446.00	0	0.00	437.50	0.1	1,999	0.01%
2023/04/20	0	0.00	1	468.00	463.50	-1	1,976	-0.05%
2023/04/19	0.1	471.00	0	0.00	469.00	0.1	1,991	0.01%
2023/04/17	0.1	475.00	0	0.00	475.00	0.1	1,999	0.00%
2023/04/14	0.1	479.75	1	478.00	479.50	-0.9	1,994	-0.04%
2023/04/13	0.1	484.17	2	485.00	480.00	-1.9	1,992	-0.09%
2023/04/12	0	0.00	2	493.00	493.00	-2	2,006	-0.10%
2023/04/11	8.1	497.91	6	490.00	489.00	2.1	2,010	0.10%
2023/04/10	0	486.88	3	486.00	486.50	-3	1,980	-0.15%
2023/04/07	3	483.67	0	485.00	486.50	3	1,985	0.15%
2023/04/06	0	468.50	0	0.00	476.50	0	1,962	0.00%
2023/03/30	2	486.25	1	481.00	479.50	1	1,953	0.05%
2023/03/29	0	473.25	1	471.00	469.50	-1	1,907	-0.05%
2023/03/28	2	490.25	8	494.56	474.00	-6	1,863	-0.32%
2023/03/27	11	478.59	12	469.17	488.00	-1	1,756	-0.06%
2023/03/24	0	449.00	1	436.50	451.00	-1	1,652	-0.06%
2023/03/23	1	440.00	7	434.93	439.50	-6	1,607	-0.37%
2023/03/22	20	422.52	5	420.29	417.50	15	1,515	0.99%
2023/03/21	2	409.50	0	0.00	408.00	2	1,463	0.14%
2023/03/20	1	411.48	0	0.00	407.00	1	1,450	0.07%
2023/03/15	0	0.00	2	401.25	400.50	-2	1,415	-0.14%
2023/03/13	1	387.50	0	0.00	402.50	1	1,433	0.07%
2023/03/10	0	0.00	1	399.00	399.00	-1	1,473	-0.07%
2023/03/09	0	0.00	2	409.50	409.00	-2	1,519	-0.13%
2023/03/07	4	403.00	2	407.00	404.00	2	1,517	0.13%
2023/03/06	3	402.83	5	407.80	407.00	-2	1,508	-0.13%
2023/03/03	2	402.50	0	0.00	402.00	2	1,497	0.13%
2023/02/24	3	423.00	0	0.00	425.00	3	1,446	0.21%
2023/02/20	0	0.00	1	397.50	397.50	-1	1,366	-0.07%
2023/02/17	0	0.00	0	383.50	393.00	0	1,359	0.00%
2023/02/16	2	371.28	3	375.83	385.50	-1	1,331	-0.07%
2023/02/15	3	384.00	0	0.00	377.50	3	1,268	0.24%
2023/02/14	0	0.00	1	404.65	413.00	-1	1,191	-0.09%
2023/02/13	1	406.50	0	0.00	406.50	1	1,170	0.09%
2023/02/07	0	0.00	3	413.83	410.50	-3	1,164	-0.26%
2023/02/06	1	412.50	1	409.50	410.50	0	1,185	0.00%
2023/02/03	0	0.00	1	414.00	409.50	-1	1,187	-0.08%
2023/02/02	1	409.50	1	412.00	407.50	0	1,168	0.00%
2023/02/01	1	382.50	1	384.50	383.50	0	1,143	0.00%
2023/01/31	1	373.00	1	381.00	375.00	0	1,167	0.00%
2023/01/30	1	377.50	0	0.00	381.50	1	1,173	0.09%
2023/01/10	0	0.00	0.1	386.00	383.50	-0.1	1,362	0.00%
2023/01/09	1	374.50	1	376.50	387.50	0	1,377	0.00%
2022/12/30	1	378.50	1	380.00	376.50	0	1,435	0.00%
2022/12/29	0	0.00	1	380.00	382.00	-1	1,430	-0.07%
2022/12/28	0.1	380.50	0	0.00	381.50	0.1	1,446	0.00%
2022/12/27	5	386.50	7	384.79	386.50	-2	1,448	-0.14%
2022/12/26	1	362.50	0	0.00	365.50	1	1,444	0.07%
2022/12/23	1	367.00	0	0.00	369.50	1	1,454	0.07%
2022/12/21	1	372.00	0	0.00	376.50	1	1,461	0.07%
2022/12/15	0	0.00	0	403.50	408.50	0	1,495	0.00%
2022/12/09	2	394.00	0	0.00	387.50	2	1,529	0.13%
2022/12/08	0	391.33	1	394.50	397.50	-1	1,579	-0.06%
2022/12/07	0	0.00	1.1	390.73	389.00	-1.1	1,609	-0.07%
2022/12/06	1	397.50	0	0.00	389.00	1	1,615	0.06%
2022/12/05	0	0.00	1	413.50	411.00	-1	1,623	-0.06%
2022/12/02	3	411.00	38	408.21	410.00	-35	1,649	-2.12%
2022/12/01	1	405.50	0	0.00	397.00	1	1,614	0.06%
2022/11/25	1	377.00	0	0.00	376.00	1	1,696	0.06%
2022/11/21	1	386.50	0	0.00	383.00	1	1,781	0.06%
2022/11/18	0	385.00	0	0.00	380.50	0	1,804	0.00%
2022/11/14	0	0.00	1	382.50	379.50	-1	1,778	-0.06%
2022/11/07	1	375.00	0	0.00	375.00	1	1,859	0.05%
2022/11/02	2	376.50	3	372.84	373.50	-1	1,862	-0.05%
2022/11/01	1	357.50	0	0.00	355.50	1	1,839	0.05%
2022/10/24	1	327.00	1	334.50	325.50	0	1,875	0.00%
2022/10/21	2	317.50	2	320.50	317.00	0	1,879	0.00%
2022/10/14	0	0.00	2	391.50	384.50	-2	1,846	-0.11%
2022/10/12	2	390.00	2	382.50	395.00	0	1,866	0.00%
2022/10/11	0	0.00	0.1	409.00	403.00	-0.1	1,883	0.00%
2022/10/07	0	0.00	1	417.50	418.50	-1	1,911	-0.05%
2022/10/04	0	0.00	3	396.67	393.00	-3	1,946	-0.15%
2022/09/30	0	0.00	1	377.00	381.50	-1	1,978	-0.05%
2022/09/29	0	0.00	1	372.00	369.00	-1	2,069	-0.05%
2022/09/28	1	360.00	0	0.00	361.50	1	2,089	0.05%
2022/09/26	1	373.00	0	0.00	370.50	1	2,132	0.05%
2022/09/23	1	390.00	0	0.00	384.50	1	2,166	0.05%
2022/09/21	1	380.50	0	0.00	378.00	1	2,154	0.05%
2022/09/19	0	0.00	1	394.50	388.00	-1	2,140	-0.05%
2022/09/16	1	396.50	0.1	395.00	394.00	0.9	2,136	0.04%
2022/09/15	1	412.00	0	0.00	404.50	1	2,121	0.05%
2022/09/14	0	0.00	1	391.50	395.00	-1	2,072	-0.05%
2022/09/12	0	0.00	1	396.00	392.00	-1	2,042	-0.05%
2022/09/08	2	381.80	1	389.00	385.00	1	2,038	0.05%
2022/09/07	0	376.00	2	372.50	375.00	-2	2,010	-0.10%
2022/09/06	2	375.56	0	378.00	375.50	2	2,020	0.10%
2022/09/05	0.1	379.50	0	0.00	379.50	0.1	2,004	0.00%
2022/09/02	1	372.00	6	379.17	378.50	-5	1,960	-0.26%
2022/09/01	5	350.01	0	0.00	345.00	5	1,924	0.26%
2022/08/31	1	398.00	0	0.00	400.00	1	1,917	0.05%
2022/08/26	0	0.00	6	427.75	421.50	-6	1,997	-0.30%
2022/08/25	6	423.50	0	0.00	421.00	6	1,966	0.31%
2022/08/19	0	0.00	5	418.10	417.00	-5	1,968	-0.25%
2022/08/18	4	411.63	0	0.00	418.00	4	1,994	0.20%
2022/08/17	1	408.50	0	0.00	407.50	1	1,995	0.05%
2022/08/04	0	0.00	1	364.50	372.50	-1	1,826	-0.05%
2022/08/03	1	372.00	1	367.00	367.00	0	1,806	0.00%
2022/08/01	1	379.50	0	0.00	376.50	1	1,740	0.06%
2022/07/28	0	0.00	1	378.50	371.50	-1	1,683	-0.06%
2022/07/25	0	0.00	1	383.50	386.00	-1	1,614	-0.06%
2022/07/22	1	392.00	0	0.00	385.00	1	1,616	0.06%
2022/07/21	2	370.50	2	374.50	378.00	0	1,600	0.00%
2022/07/20	2	358.75	3	353.50	353.50	-1	1,582	-0.06%
2022/07/19	1	350.00	0	0.00	351.00	1	1,560	0.06%
2022/07/18	1	336.50	1	339.00	354.00	0	1,534	0.00%
2022/07/15	1	325.00	0	0.00	327.00	1	1,488	0.07%
2022/07/12	0	0.00	1	273.50	275.00	-1	1,373	-0.07%
2022/07/11	1	315.50	0	0.00	298.00	1	1,345	0.07%
2022/07/08	0	0.00	2	316.00	316.00	-2	1,321	-0.15%
2022/07/07	1	255.00	2	285.00	287.50	-1	1,280	-0.08%
2022/07/06	3	284.17	0	0.00	283.00	3	1,178	0.25%
2022/06/20	0	0.00	1	359.00	357.50	-1	1,031	-0.10%
2022/06/15	1	399.00	1	397.00	392.00	0	976	0.00%
2022/06/08	2	397.00	2	398.00	401.50	0	979	0.00%
2022/06/06	1	367.00	6	368.92	374.50	-5	924	-0.54%
2022/05/26	5	333.00	3	343.00	322.50	2	935	0.21%
2022/05/25	3	337.00	0	0.00	337.00	3	898	0.33%
2022/04/27	1	354.00	1	357.00	360.00	0	905	0.00%
2022/04/22	0	0.00	0	390.00	399.00	0	847	0.00%
2022/04/11	0	0.00	1	390.00	391.00	-1	939	-0.11%
2022/04/01	2	421.50	3	419.01	419.00	-1	935	-0.11%
2022/03/25	1	407.00	1	409.50	408.00	0	934	0.00%
2022/03/24	1	401.50	2	401.25	399.50	-1	943	-0.11%
2022/03/22	1	381.00	1	379.00	377.50	0	941	0.00%
2022/03/18	1	377.00	1	381.00	385.00	0	951	0.00%
2022/03/17	1	377.50	1	381.50	377.00	0	953	0.00%
2022/03/16	4	365.00	6	368.33	367.00	-2	935	-0.21%
2022/03/11	0	0.00	10	370.00	371.00	-10	957	-1.04%
2022/03/09	3	322.67	1	331.50	331.50	2	960	0.21%
2022/03/08	2	316.00	0	0.00	316.50	2	951	0.21%
2022/03/07	3	331.00	1	336.00	338.50	2	941	0.21%
2022/03/04	5	360.13	0	0.00	359.50	5	946	0.53%
2022/03/01	1	381.50	0	0.00	380.00	1	1,023	0.10%
2022/02/22	1	391.00	0	0.00	389.00	1	1,196	0.08%
2022/02/16	0	0.00	1	403.00	403.00	-1	1,296	-0.08%
2022/02/14	1	388.00	0	0.00	389.00	1	1,322	0.08%
2022/02/11	0	0.00	1	400.00	399.50	-1	1,338	-0.07%
2022/02/10	1	400.50	0	0.00	405.00	1	1,374	0.07%
2022/01/26	1	390.00	0	0.00	390.00	1	1,563	0.06%
2022/01/25	1	390.00	1	392.50	388.00	0	1,666	0.00%
2022/01/12	0.1	385.83	0	0.00	379.50	0.1	2,095	0.00%
2022/01/10	5	398.00	5	397.00	395.50	0	2,181	0.00%
2022/01/06	1	414.50	0	0.00	411.50	1	2,238	0.04%
2022/01/05	1	425.00	1	423.50	423.50	0	2,259	0.00%
2021/12/29	0	0.00	0.1	399.50	399.50	-0.1	2,395	0.00%
2021/12/23	1	409.00	1	411.00	413.00	0	2,703	0.00%
2021/12/21	1	409.00	1	402.50	411.50	0	2,817	0.00%
2021/12/20	0	406.00	0	0.00	403.50	0	2,838	0.00%
2021/12/17	0	0.00	1	419.50	419.50	-1	2,838	-0.04%
2021/12/16	1	427.00	0	0.00	429.00	1	2,865	0.03%
2021/12/13	1	420.00	0	0.00	419.50	1	2,838	0.04%
2021/12/10	1	424.00	0	0.00	422.00	1	2,840	0.04%
2021/12/09	0	429.00	0	0.00	429.00	0	2,850	0.00%
2021/12/08	0	0.00	0	438.00	428.00	0	2,840	0.00%
2021/12/06	0	431.00	1	442.00	430.00	-1	2,804	-0.03%
2021/12/03	4	441.75	5	444.60	445.00	-1	2,793	-0.04%
2021/12/01	3	441.33	3	439.70	439.50	0	2,746	0.00%
2021/11/30	3	431.33	2	435.75	439.00	1	2,736	0.04%
2021/11/26	0	405.00	0	0.00	402.50	0	2,688	0.00%
2021/11/24	1	409.00	1	405.08	405.00	0	2,671	0.00%
2021/11/19	1	413.50	1	392.00	392.00	0	2,554	0.00%
2021/11/17	0	0.00	3	401.00	393.50	-3	2,537	-0.12%
2021/11/16	4	401.00	2	397.75	399.50	2	2,531	0.08%
2021/11/15	1	406.00	0	0.00	410.00	1	2,508	0.04%
2021/11/12	0	0.00	1	387.00	388.00	-1	2,477	-0.04%
2021/11/11	0	0.00	1	381.50	383.50	-1	2,464	-0.04%
2021/11/09	3	387.50	6	388.08	388.50	-3	2,481	-0.12%
2021/11/08	5	382.89	0	0.00	379.50	5	2,452	0.20%
2021/11/05	0	0.00	1	390.00	402.50	-1	2,411	-0.04%
2021/11/04	0	0.00	2	397.50	386.00	-2	2,365	-0.08%
2021/11/03	4	406.38	6	407.75	392.50	-2	2,338	-0.09%
2021/11/02	3	405.33	9	412.83	406.50	-6	2,257	-0.27%
2021/11/01	9	383.78	0	0.00	388.00	9	2,155	0.42%
2021/10/29	2	371.50	6	375.17	369.00	-4	2,155	-0.19%
2021/10/28	4	377.50	1	375.50	373.50	3	2,160	0.14%
2021/10/27	2	379.50	4	381.50	379.50	-2	2,159	-0.09%
2021/10/26	4	378.00	0	0.00	376.50	4	2,197	0.18%
2021/10/25	1	378.50	1	381.00	391.50	0	2,162	0.00%
2021/10/22	2	393.00	3	391.67	386.50	-1	2,153	-0.05%
2021/10/21	1	391.50	4	382.25	387.50	-3	2,101	-0.14%
2021/10/20	5	367.90	8	375.82	377.00	-3	1,966	-0.15%
2021/10/19	7	349.36	6	362.33	362.00	1	1,874	0.05%
2021/10/18	1	341.00	1	343.00	342.00	0	1,800	0.00%
2021/10/15	3	342.33	2	343.50	341.00	1	1,809	0.06%
2021/10/14	1	343.00	1	334.00	334.50	0	1,798	0.00%
2021/10/13	8	345.69	1	339.50	338.00	7	1,799	0.39%
2021/10/12	2	349.25	2	339.25	340.00	0	1,777	0.00%
2021/10/08	6	346.42	11	352.32	356.00	-5	1,743	-0.29%
2021/10/07	2	331.75	1	329.50	330.00	1	1,659	0.06%
2021/10/06	3	329.17	2	321.75	322.00	1	1,671	0.06%
2021/10/05	5	325.60	8	324.63	338.00	-3	1,674	-0.18%
2021/10/01	3	326.50	6.3	334.27	322.50	-3.3	1,611	-0.20%
2021/09/30	6.3	342.08	5	344.20	350.50	1.3	1,547	0.08%
2021/09/29	5.1	326.67	6	332.92	322.00	-0.9	1,432	-0.06%
2021/09/28	1	331.00	2	328.50	329.00	-1	1,383	-0.07%
2021/09/22	0	0.00	0.1	304.00	299.00	-0.1	1,315	0.00%
2021/09/10	1	306.00	5	305.90	306.00	-4	1,385	-0.29%
2021/09/09	0	0.00	1	295.00	294.00	-1	1,421	-0.07%
2021/09/08	1	287.50	0	0.00	287.50	1	1,430	0.07%
2021/09/07	2	301.50	1	296.00	296.00	1	1,454	0.07%
2021/08/30	2	313.25	2	321.00	315.00	0	1,694	0.00%
2021/08/27	0	0.00	3.5	311.07	308.50	-3.5	1,677	-0.21%
2021/08/26	1	305.50	0	0.00	303.50	1	1,696	0.06%
2021/08/25	0.5	311.50	0	0.00	310.50	0.5	1,697	0.03%
2021/08/24	4	316.88	0	0.00	310.00	4	1,704	0.23%
2021/08/23	0	0.00	1	318.50	318.00	-1	1,701	-0.06%
2021/08/11	1	303.00	0	0.00	300.00	1	1,769	0.06%
2021/08/10	0	303.50	0	0.00	308.50	0	1,817	0.00%
2021/08/06	1	311.00	0	0.00	311.00	1	1,943	0.05%
2021/08/04	3.1	322.98	0	0.00	316.00	3.1	2,053	0.15%
2021/08/03	1	338.00	4	341.88	338.00	-3	2,024	-0.15%
2021/08/02	1	335.50	0	0.00	328.00	1	2,023	0.05%
2021/07/30	3	330.83	3	335.50	327.50	0	2,059	0.00%
2021/07/29	0	0.00	1.1	319.91	318.50	-1.1	2,025	-0.05%
2021/07/28	1	308.50	0	0.00	308.50	1	2,060	0.05%
2021/07/23	1	315.00	0	0.00	311.50	1	2,129	0.05%
2021/07/21	0	0.00	2.1	325.30	326.00	-2.1	2,160	-0.10%
2021/07/20	1	316.99	0	0.00	309.00	1	2,142	0.05%
2021/07/19	2.1	329.69	1	336.00	334.00	1.1	2,112	0.05%
2021/07/15	1	329.50	2	336.00	337.00	-1	2,097	-0.05%
2021/07/14	0	0.00	2	329.00	335.00	-2	2,098	-0.10%
2021/07/13	1	328.00	1.1	331.93	327.50	-0.1	2,087	0.00%
2021/07/12	1	331.50	2	330.25	329.50	-1	2,069	-0.05%
2021/07/08	1	321.00	1.1	321.44	320.50	-0.1	2,017	-0.01%
2021/07/07	1	323.00	0.1	322.00	322.50	0.9	2,014	0.04%
2021/07/05	1.1	318.10	0	0.00	319.00	1.1	2,019	0.05%
2021/07/02	2.1	299.00	11	297.27	310.00	-9	2,021	-0.44%
2021/07/01	0	0.00	1	302.50	300.00	-1	2,038	-0.05%
2021/06/30	4.1	306.41	0	0.00	302.00	4.1	2,071	0.20%
2021/06/29	1	306.50	3	303.83	306.50	-2	2,086	-0.10%
2021/06/28	0	0.00	1	300.00	299.00	-1	2,096	-0.05%
2021/06/24	5	304.00	1	305.50	301.00	4	2,176	0.18%
2021/06/23	1	304.50	3	305.00	308.00	-2	2,204	-0.09%
2021/06/22	4	295.00	5	288.00	288.00	-1	2,197	-0.05%
2021/06/21	5	303.00	1	292.50	290.50	4	2,209	0.18%
2021/06/18	2	304.75	0	0.00	296.00	2	2,197	0.09%
2021/06/17	0	0.00	0.9	294.39	296.00	-0.9	2,160	-0.04%
2021/06/16	2	294.75	1	299.00	293.50	1	2,162	0.05%
2021/06/15	2	285.00	1	290.00	290.00	1	2,140	0.05%
2021/06/11	1	294.50	0	0.00	293.50	1	2,096	0.05%
2021/06/10	0	0.00	0.1	304.50	303.00	-0.1	2,093	-0.01%
2021/06/09	5	304.20	2	304.00	301.50	3	2,087	0.14%
2021/06/08	4	315.00	3	304.00	306.50	1	2,055	0.05%
2021/06/07	3.1	303.76	6.2	307.54	310.00	-3.1	2,017	-0.15%
2021/06/03	1	281.00	3	282.33	282.00	-2	1,941	-0.10%
2021/06/01	1	287.00	0	0.00	281.50	1	1,955	0.05%
2021/05/27	0	0.00	3	281.33	273.50	-3	1,951	-0.15%
2021/05/26	0	0.00	2	281.50	282.50	-2	1,946	-0.10%
2021/05/25	0	0.00	2	283.75	285.00	-2	1,937	-0.10%
2021/05/21	1	265.00	1	271.50	264.00	0	1,916	0.00%
2021/05/20	1	270.00	1	271.00	265.50	0	1,947	0.00%
2021/05/19	3.4	265.90	1	264.00	266.00	2.4	2,016	0.12%
2021/05/18	0	0.00	2	265.75	275.00	-2	2,012	-0.10%
2021/05/17	5	258.90	8	256.19	252.00	-3	1,974	-0.15%
2021/05/14	0	259.67	5	257.70	262.00	-5	1,924	-0.26%
2021/05/13	6	233.42	3.1	241.60	238.50	2.9	1,860	0.16%
2021/05/12	4.1	222.49	4	226.50	225.00	0.1	1,814	0.00%
2021/05/11	3.1	218.70	2	218.50	219.00	1.1	1,765	0.06%
2021/05/10	2	234.25	2	236.00	239.00	0	1,745	0.00%
2021/05/07	6	235.50	3	231.17	238.50	3	1,734	0.17%
2021/05/06	0	0.00	5	219.00	218.00	-5	1,699	-0.29%
2021/05/05	1	229.71	0	0.00	220.00	1	1,690	0.06%
2021/05/04	3	234.17	0	0.00	220.50	3	1,651	0.18%
2021/04/28	4	262.38	0	0.00	261.50	4	1,638	0.24%
2021/04/26	1	276.00	0	0.00	272.50	1	1,707	0.06%
2021/04/23	3	271.50	1	275.00	277.00	2	1,742	0.11%
2021/04/22	4	273.75	1	271.50	271.50	3	1,780	0.17%
2021/04/21	0.1	280.00	0	0.00	279.00	0.1	1,807	0.00%
2021/04/20	0.1	286.50	0	0.00	284.00	0.1	1,935	0.00%
2021/04/19	0	0.00	1.1	282.40	280.00	-1.1	2,010	-0.05%
2021/04/16	2.1	280.70	1	281.00	283.00	1.1	2,055	0.05%
2021/04/15	0	283.00	0	0.00	284.50	0	2,142	0.00%
2021/04/14	1	282.00	0	0.00	282.00	1	2,161	0.05%
2021/04/13	1	297.00	1	289.00	289.00	0	2,184	0.00%
2021/04/12	0.1	301.50	9.1	300.35	300.00	-9.1	2,216	-0.41%
2021/04/09	0.1	301.50	5	305.60	310.50	-4.9	2,212	-0.22%
2021/04/08	3.3	304.55	0	0.00	303.00	3.3	2,182	0.15%
2021/04/07	1	303.50	0	0.00	314.00	1	2,160	0.05%
2021/04/06	4	301.00	3	299.17	300.00	1	2,126	0.05%
2021/04/01	5	290.30	0	0.00	291.00	5	2,106	0.24%
2021/03/31	1	289.00	1	291.50	287.00	0	2,078	0.00%
2021/03/30	2	292.00	1.1	292.73	295.50	0.9	2,065	0.04%
2021/03/29	2.1	269.31	2.1	274.31	276.00	0	2,027	0.00%
2021/03/26	1.1	270.23	0	0.00	272.00	1.1	2,006	0.05%
2021/03/25	2	277.50	0.3	276.20	274.00	1.7	1,969	0.09%
2021/03/24	2	286.00	1.1	287.10	283.50	1	1,936	0.05%
2021/03/23	0.1	293.50	0	0.00	292.00	0.1	1,919	0.01%
2021/03/19	1	295.50	0	0.00	293.50	1	1,922	0.05%
2021/03/18	3	304.17	0	0.00	298.50	3	1,918	0.16%
2021/03/17	2	300.50	0	0.00	297.00	2	1,937	0.10%
2021/03/05	0	300.00	0	0.00	314.50	0	1,948	0.00%
2021/03/03	0	0.00	0.2	308.00	319.00	-0.2	1,930	-0.01%
2021/02/25	0.2	325.07	0	0.00	322.00	0.2	1,946	0.01%
2021/02/19	1	334.00	1	343.00	333.00	0	2,033	0.00%
2021/02/18	0	0.00	1	309.00	320.50	-1	1,994	-0.05%
2021/02/01	2	288.50	3.5	290.71	290.00	-1.5	2,275	-0.07%
2021/01/29	1	311.00	0	0.00	293.50	1	2,359	0.04%
2021/01/27	1	311.90	0	0.00	309.00	1	2,387	0.04%
2021/01/26	0.5	317.00	0	0.00	311.00	0.5	2,382	0.02%
2021/01/25	1	311.46	2	318.50	319.50	-1	2,382	-0.04%
2021/01/22	0	0.00	1	320.00	319.50	-1	2,365	-0.04%
2021/01/20	1	311.50	1	325.50	310.00	0	2,325	0.00%
2021/01/19	7	323.43	5	326.10	321.00	2	2,278	0.09%
2021/01/18	2	308.50	3	314.33	315.00	-1	2,225	-0.04%
2021/01/15	1	306.50	3	313.83	313.00	-2	2,179	-0.09%
2021/01/14	2	321.25	2	316.75	312.50	0	2,148	0.00%
2021/01/13	3	310.67	7	316.71	316.00	-4	2,133	-0.19%
2021/01/12	0	0.00	5	293.80	291.50	-5	1,998	-0.25%
2021/01/11	1	282.00	0	0.00	289.00	1	1,921	0.05%
2021/01/08	0	0.00	7	283.71	286.50	-7	1,887	-0.37%
2021/01/07	2	263.50	1	264.00	264.00	1	1,800	0.06%
2021/01/06	0	0.00	1	262.50	264.00	-1	1,822	-0.05%
2021/01/04	1	253.50	0	0.00	253.00	1	1,818	0.05%
2020/12/30	0	0.00	1	251.50	252.50	-1	1,929	-0.05%
2020/12/29	1	246.50	0	0.00	247.50	1	1,920	0.05%
2020/12/25	0	0.00	1	255.50	259.00	-1	1,930	-0.05%
2020/12/23	1	245.00	1	246.00	249.00	0	1,934	0.00%
2020/12/11	2	269.25	1	268.50	268.00	1	2,086	0.05%
2020/12/10	1	285.50	1	281.50	280.00	0	2,082	0.00%
2020/12/09	1	288.00	0	0.00	287.50	1	2,080	0.05%
2020/12/08	1	282.50	5	285.50	286.50	-4	2,058	-0.19%
2020/12/07	1	274.50	1	276.00	278.50	0	2,043	0.00%
2020/12/04	0	0.00	1	279.50	278.50	-1	2,055	-0.05%
2020/12/03	0	0.00	1	275.50	275.50	-1	2,090	-0.05%
2020/12/01	0	281.50	0	0.00	281.00	0	2,111	0.00%
2020/11/27	1	279.00	0	0.00	278.00	1	2,164	0.05%
2020/11/25	1	280.00	1	273.00	272.50	0	2,157	0.00%
2020/11/23	1	275.00	1	275.00	275.00	0	2,158	0.00%
2020/11/20	1	283.50	0	0.00	280.50	1	2,149	0.05%
2020/11/19	1	283.50	8	281.31	282.00	-7	2,189	-0.32%
2020/11/18	1	273.00	1	270.50	270.50	0	2,126	0.00%
2020/11/17	1	274.00	0	0.00	273.00	1	2,130	0.05%
2020/11/12	3	268.50	0	0.00	265.50	3	2,172	0.14%
2020/11/10	10	270.25	1	266.50	263.00	9	2,134	0.42%
2020/11/09	2	280.00	1	273.00	280.00	1	2,074	0.05%
2020/11/06	9	287.67	0	0.00	277.50	9	2,034	0.44%
2020/11/05	1	292.50	0	0.00	293.00	1	1,985	0.05%
2020/10/30	0	0.00	1	308.00	298.00	-1	2,129	-0.05%
2020/10/29	1	308.00	0	0.00	308.00	1	2,144	0.05%
2020/10/21	0	0.00	1	319.00	319.00	-1	2,471	-0.04%
2020/10/20	0	0.00	1	318.00	319.00	-1	2,463	-0.04%
2020/10/16	4	322.00	0	0.00	315.00	4	2,541	0.16%
2020/10/15	0	0.00	1	331.50	325.00	-1	2,595	-0.04%
2020/10/14	0	0.00	1	334.00	330.50	-1	2,596	-0.04%
2020/10/13	4	326.75	3	328.33	335.00	1	2,586	0.04%
2020/10/12	2	320.25	2	322.25	326.00	0	2,585	0.00%
2020/10/08	1	324.50	3	324.83	327.00	-2	2,599	-0.08%
2020/10/06	0	0.00	1	304.50	303.50	-1	2,584	-0.04%
2020/09/30	1	304.00	0	0.00	304.00	1	2,760	0.04%
2020/09/29	1	291.00	0	0.00	289.00	1	2,833	0.04%
2020/09/25	0	0.00	1	287.00	287.00	-1	2,961	-0.03%
2020/09/23	2	312.75	2	314.75	314.00	0	3,049	0.00%
2020/09/22	0	0.00	1	305.00	306.00	-1	3,056	-0.03%
2020/09/21	3	309.33	2	309.00	309.00	1	3,038	0.03%
2020/09/18	0	0.00	1	298.50	304.00	-1	3,033	-0.03%
2020/09/16	1	296.50	2	297.00	298.50	-1	3,157	-0.03%
2020/09/15	0	0.00	1	296.50	292.00	-1	3,149	-0.03%
2020/09/14	1	287.00	1	287.00	290.00	0	3,145	0.00%
2020/09/11	3	284.83	2	285.75	285.50	1	3,159	0.03%
2020/09/10	1	285.50	0	0.00	285.50	1	3,204	0.03%
2020/09/09	1	292.00	2	289.00	291.00	-1	3,243	-0.03%
2020/09/08	3	297.83	3	291.33	296.00	0	3,343	0.00%
2020/09/02	1	314.00	2	320.50	310.00	-1	3,593	-0.03%
2020/08/31	2	311.25	0	0.00	306.00	2	3,602	0.06%
2020/08/28	2	310.50	3	308.67	308.00	-1	3,642	-0.03%
2020/08/27	0	0.00	1	314.50	315.00	-1	3,665	-0.03%
2020/08/26	3	316.00	1	316.00	315.50	2	3,787	0.05%
2020/08/25	3	327.17	3	327.17	321.50	0	3,817	0.00%
2020/08/24	1	305.50	3	306.17	305.00	-2	3,856	-0.05%
2020/08/21	0	0.00	1	300.50	300.00	-1	3,930	-0.03%
2020/08/20	7	311.50	3	317.17	298.50	4	4,132	0.10%
2020/08/19	1	332.00	3	328.33	325.50	-2	4,186	-0.05%
2020/08/18	3	328.00	2	326.00	322.00	1	4,169	0.02%
2020/08/17	4	330.75	1	331.00	330.00	3	4,146	0.07%
2020/08/14	2	313.00	5	321.80	330.00	-3	4,144	-0.07%
2020/08/13	1	306.00	0	0.00	301.00	1	4,102	0.02%
2020/08/12	1	312.00	1	306.00	304.00	0	4,103	0.00%
2020/08/10	2	330.75	5	334.00	337.00	-3	4,087	-0.07%
2020/08/07	2	335.00	4	337.25	335.00	-2	4,046	-0.05%
2020/08/06	1	321.00	3	319.17	318.00	-2	3,952	-0.05%
2020/08/05	2	317.25	1	318.50	316.50	1	3,986	0.03%
2020/08/04	0	0.00	1	314.50	315.50	-1	3,974	-0.03%
2020/08/03	4	315.63	0	0.00	307.00	4	3,966	0.10%
2020/07/31	3	317.17	2	319.00	318.50	1	3,952	0.03%
2020/07/30	4	313.88	4	317.75	316.00	0	3,959	0.00%
2020/07/29	2	310.00	3	310.00	307.00	-1	3,901	-0.03%
2020/07/28	2	305.75	4	303.88	300.00	-2	3,857	-0.05%
2020/07/27	7	292.71	6	299.50	297.00	1	3,829	0.03%
2020/07/24	0	0.00	3	292.50	289.50	-3	3,799	-0.08%
2020/07/23	2	302.50	0	0.00	298.00	2	3,820	0.05%
2020/07/22	2	299.75	3	300.67	301.00	-1	3,805	-0.03%
2020/07/21	3	300.33	0	0.00	301.50	3	3,780	0.08%
2020/07/20	2	282.50	3	282.50	281.00	-1	3,752	-0.03%
2020/07/17	2	284.00	2	286.50	287.50	0	3,769	0.00%
2020/07/16	2	292.50	1	288.50	288.50	1	3,787	0.03%
2020/07/15	2	298.00	0	0.00	287.00	2	3,783	0.05%
2020/07/14	1	296.50	0	0.00	295.00	1	3,868	0.03%
2020/07/13	3	298.67	2	304.00	304.00	1	3,957	0.03%
2020/07/10	1	316.00	5	321.80	311.00	-4	3,959	-0.10%
2020/07/09	4	324.13	2	327.50	318.50	2	3,969	0.05%
2020/07/08	2	306.75	5	317.40	328.00	-3	3,894	-0.08%
2020/07/07	1	315.00	1	313.00	300.00	0	3,867	0.00%
2020/07/06	3	306.33	4	304.25	309.00	-1	3,865	-0.03%
2020/07/03	1	285.00	3	296.17	308.00	-2	3,817	-0.05%
2020/07/02	1	287.50	2	279.50	280.00	-1	3,763	-0.03%
2020/07/01	5	292.20	0	0.00	285.50	5	3,799	0.13%
2020/06/29	1	282.50	2	283.00	282.50	-1	3,920	-0.03%
2020/06/24	1	292.00	0	0.00	284.00	1	3,989	0.03%
2020/06/23	1	290.00	1	296.34	286.00	0	4,153	0.00%
2020/06/22	0	0.00	2	281.00	279.50	-2	4,209	-0.05%
2020/06/19	0	0.00	1	282.00	279.50	-1	4,211	-0.02%
2020/06/18	3	280.83	0	0.00	284.00	3	4,232	0.07%
2020/06/16	1	275.95	1	282.50	272.50	0	4,309	0.00%
2020/06/15	6	284.25	6	290.17	278.50	0	4,335	0.00%
2020/06/12	1	267.00	0	0.00	278.50	1	4,344	0.02%
2020/06/11	1	271.00	4	275.13	277.00	-3	4,373	-0.07%
2020/06/10	2	267.75	2	265.75	270.00	0	4,327	0.00%
2020/06/09	2	255.25	2	256.75	255.50	0	4,355	0.00%
2020/06/05	1	245.50	1	247.50	251.50	0	4,441	0.00%
2020/06/04	5	252.70	0	0.00	248.00	5	4,477	0.11%
2020/06/03	3	256.50	5	255.70	256.00	-2	4,480	-0.04%
2020/06/02	10	261.45	7	256.14	252.00	3	4,494	0.07%
2020/06/01	2	248.75	0	0.00	252.00	2	4,407	0.05%
2020/05/29	5	247.50	5	245.40	249.50	0	4,402	0.00%
2020/05/28	2	251.75	1	239.50	239.00	1	4,366	0.02%
2020/05/27	8	244.63	11	244.73	245.00	-3	4,319	-0.07%
2020/05/26	2	228.50	6	227.42	232.50	-4	4,150	-0.10%
2020/05/20	1	199.50	1	203.00	207.00	0	4,106	0.00%
2020/05/19	0	0.00	1	204.00	201.50	-1	4,142	-0.02%
2020/05/18	1	208.00	0	0.00	205.50	1	4,194	0.02%
2020/05/14	1	214.50	0	0.00	208.00	1	4,205	0.02%
2020/05/13	2	217.75	0	0.00	218.00	2	4,222	0.05%
2020/05/12	1	219.00	1	222.50	221.00	0	4,339	0.00%
2020/05/11	0	0.00	1	217.50	217.00	-1	4,367	-0.02%
2020/05/07	1	218.50	0	0.00	218.50	1	4,498	0.02%
2020/05/05	0	0.00	1	217.50	217.00	-1	4,545	-0.02%
2020/05/04	1	214.00	0	0.00	213.00	1	4,554	0.02%
2020/04/30	1	223.50	5	221.40	218.00	-4	4,561	-0.09%
2020/04/29	4	217.63	3	216.33	217.50	1	4,540	0.02%
2020/04/28	1	217.50	2	214.50	213.00	-1	4,559	-0.02%
2020/04/23	1	214.50	1	211.50	209.50	0	4,573	0.00%
2020/04/21	1	216.50	0	0.00	208.50	1	4,613	0.02%
2020/04/20	1	211.00	2	212.50	215.00	-1	4,595	-0.02%
2020/04/17	1	219.00	0	0.00	212.50	1	4,613	0.02%
2020/04/16	3	203.00	7	206.07	209.50	-4	4,551	-0.09%
2020/04/15	3	199.00	9	198.56	197.50	-6	4,513	-0.13%
2020/04/14	0	0.00	1	195.00	198.50	-1	4,490	-0.02%
2020/04/13	1	194.00	1	195.00	188.00	0	4,527	0.00%
2020/04/10	3	192.33	3	192.33	190.50	0	4,502	0.00%
2020/04/09	2	190.25	0	0.00	185.00	2	4,479	0.04%
2020/04/08	1	192.00	1	195.00	191.00	0	4,518	0.00%
2020/04/07	0	0.00	2	185.50	191.50	-2	4,510	-0.04%
2020/04/06	6	175.67	5	177.20	180.00	1	4,504	0.02%
2020/04/01	4	173.88	3	168.67	173.50	1	4,503	0.02%
2020/03/31	1	172.50	4	175.25	172.00	-3	4,583	-0.07%
2020/03/30	0	0.00	2	173.25	176.50	-2	4,537	-0.04%
2020/03/27	7	172.14	5	169.20	172.50	2	4,511	0.04%
2020/03/26	1	154.50	6	153.25	162.00	-5	4,447	-0.11%
2020/03/20	12	139.00	5	137.00	134.50	7	4,330	0.16%
2020/03/18	2	147.75	1	147.00	142.00	1	4,335	0.02%
2020/03/17	3	148.67	2	148.25	142.50	1	4,382	0.02%
2020/03/16	1	162.00	9	156.61	149.50	-8	4,352	-0.18%
2020/03/13	6	154.00	4	156.25	160.50	2	4,314	0.05%
2020/03/12	6	174.50	2	175.00	171.00	4	4,218	0.09%
2020/03/11	5	200.30	2	196.50	189.50	3	4,150	0.07%
2020/03/10	0	0.00	1	198.00	205.50	-1	4,114	-0.02%
2020/03/09	1	204.00	1	203.00	198.00	0	4,128	0.00%
2020/03/06	3	208.83	0	0.00	207.50	3	4,114	0.07%
2020/03/05	4	213.13	7	213.00	215.00	-3	4,117	-0.07%
2020/03/04	12	207.79	5	210.20	206.00	7	4,157	0.17%
2020/03/03	4	217.00	0	0.00	210.50	4	4,150	0.10%
2020/03/02	2	216.00	2	216.75	215.00	0	4,264	0.00%
2020/02/27	2	212.50	0	0.00	209.00	2	4,440	0.05%
2020/02/26	1	228.00	1	224.00	224.00	0	4,425	0.00%
2020/02/25	1	229.00	1	226.00	226.50	0	4,489	0.00%
2020/02/24	1	224.50	1	225.50	226.00	0	4,487	0.00%
2020/02/21	1	231.50	1	233.50	231.00	0	4,509	0.00%
2020/02/20	1	235.50	1	235.50	235.00	0	4,551	0.00%
2020/02/19	3	238.33	5	239.00	240.00	-2	4,587	-0.04%
2020/02/18	1	236.00	1	235.50	233.00	0	4,646	0.00%
2020/02/17	0	0.00	1	235.00	233.00	-1	4,726	-0.02%
2020/02/14	2	237.00	2.5	235.30	237.50	-0.5	4,734	-0.01%
2020/02/13	5.1	236.38	6	233.25	230.50	-0.9	4,756	-0.02%
2020/02/12	0	0.00	6	231.83	235.00	-6	4,729	-0.13%
2020/02/11	1	227.00	0	0.00	227.00	1	4,777	0.02%
2020/02/10	6	220.42	7	220.36	215.00	-1	4,897	-0.02%
2020/02/07	1.1	216.23	1	218.00	213.50	0.1	5,064	0.00%
2020/02/06	2	211.75	2	214.00	220.00	0	5,249	0.00%
2020/02/04	1	209.00	1	208.50	208.50	0	5,265	0.00%
2020/02/03	1	202.50	0	0.00	208.00	1	5,326	0.02%
2020/01/31	4	204.25	6	207.75	209.00	-2	5,385	-0.04%
2020/01/30	4.1	203.87	2	205.50	203.50	2.1	5,664	0.04%
2020/01/20	4.2	219.76	4	220.13	226.00	0.2	5,876	0.00%
2020/01/17	1	221.50	2	222.00	222.50	-1	5,912	-0.02%
2020/01/16	11	220.09	7	220.29	221.00	4	6,121	0.07%
2020/01/15	3	230.17	0	0.00	228.00	3	6,087	0.05%
2020/01/14	3	235.00	3	233.67	232.00	0	6,096	0.00%
2020/01/13	5	231.80	10	231.30	235.00	-5	6,082	-0.08%
2020/01/10	6	225.75	1	226.00	227.00	5	6,065	0.08%
2020/01/09	4	230.88	2	231.00	229.00	2	6,036	0.03%
2020/01/08	2	226.75	1	226.00	231.00	1	6,028	0.02%
2020/01/07	3	228.33	3	230.00	226.00	0	6,004	0.00%
2020/01/06	1	237.50	5	236.20	237.00	-4	5,964	-0.07%
2020/01/03	2	232.75	4	233.00	233.00	-2	5,948	-0.03%
2020/01/02	6	238.58	7	236.36	235.50	-1	5,935	-0.02%
2019/12/31	1	229.00	1	226.50	234.50	0	5,959	0.00%
2019/12/30	1	231.00	1	228.00	229.00	0	5,993	0.00%
2019/12/27	5	226.60	1	224.00	226.00	4	5,962	0.07%
2019/12/26	4	222.50	1	230.00	229.50	3	5,924	0.05%
2019/12/25	1	212.00	0.3	215.00	215.00	0.7	5,784	0.01%
2019/12/24	2	210.25	1	212.50	214.00	1	5,796	0.02%
2019/12/23	0	0.00	2	208.00	212.00	-2	5,772	-0.03%
2019/12/20	4	203.13	3	199.83	205.00	1	5,687	0.02%
2019/12/19	4	200.38	4	199.63	199.00	0	5,660	0.00%
2019/12/18	2	201.75	2	202.00	200.50	0	5,659	0.00%
2019/12/17	2	202.25	3	202.83	202.00	-1	5,691	-0.02%
2019/12/16	2.3	203.48	2	202.50	201.50	0.3	5,746	0.01%
2019/12/13	11	202.82	16	202.19	198.50	-5	5,761	-0.09%
2019/12/12	11	201.32	20	199.65	202.00	-9	5,687	-0.16%
2019/12/11	13	193.96	3	194.50	192.00	10	5,535	0.18%
2019/12/10	1	187.00	3	190.67	192.50	-2	5,519	-0.04%
2019/12/09	2	189.75	2	188.50	188.50	0	5,511	0.00%
2019/12/06	8	187.81	10	188.35	187.00	-2	5,514	-0.04%
2019/12/05	11	186.86	3	187.17	185.00	8	5,492	0.15%
2019/12/04	6	182.58	8	185.25	189.00	-2	5,474	-0.04%
2019/12/03	10	189.95	4	191.00	187.50	6	5,422	0.11%
2019/12/02	3	191.83	3	193.67	194.00	0	5,430	0.00%
2019/11/29	16	201.63	15	201.03	195.00	1	5,421	0.02%
2019/11/28	7	200.64	6	199.17	197.50	1	5,352	0.02%
2019/11/27	10	203.45	12	204.25	199.00	-2	5,363	-0.04%
2019/11/26	11	199.14	19	197.24	199.50	-8	5,202	-0.15%
2019/11/25	2	186.25	8	185.00	187.50	-6	4,982	-0.12%
2019/11/22	20	186.83	16	188.03	184.00	4	4,963	0.08%
2019/11/21	5	180.90	4	182.38	185.00	1	4,970	0.02%
2019/11/20	9	180.39	5	179.30	184.00	4	4,987	0.08%
2019/11/19	6	183.25	7	184.43	182.50	-1	4,963	-0.02%
2019/11/18	3	185.50	3	185.83	185.00	0	4,919	0.00%
2019/11/15	15	190.33	17	188.21	194.00	-2	4,863	-0.04%
2019/11/14	17	185.59	13	185.88	179.50	4	4,760	0.08%
2019/11/13	7	182.50	7.1	182.24	184.50	-0.1	4,701	0.00%
2019/11/12	6	182.75	3	182.50	182.00	3	4,724	0.06%
2019/11/11	6	183.42	3	182.67	180.00	3	4,721	0.06%
2019/11/08	6	188.33	6	192.17	190.00	0	4,673	0.00%
2019/11/07	12	189.04	30	191.43	195.00	-18	4,621	-0.39%
2019/11/06	25	185.90	32	186.78	188.00	-7	4,593	-0.15%
2019/11/05	14	176.86	26	177.52	182.50	-12	4,397	-0.27%
2019/11/04	4	167.38	2	167.75	166.00	2	4,207	0.05%
2019/11/01	4	169.00	4	167.38	170.00	0	4,154	0.00%
2019/10/31	6	167.50	11	167.82	170.00	-5	4,146	-0.12%
2019/10/30	14	167.43	10	166.10	166.50	4	4,089	0.10%
2019/10/29	20	167.93	14	168.89	165.00	6	4,049	0.15%
2019/10/28	12	158.21	19	157.92	164.00	-7	3,776	-0.19%
2019/10/25	6	149.25	7	150.50	149.50	-1	3,537	-0.03%
2019/10/24	11	149.59	15	146.90	150.00	-4	3,495	-0.11%
2019/10/23	3	140.83	11	140.64	142.00	-8	3,291	-0.24%
2019/10/22	6	137.42	2	138.50	138.00	4	3,280	0.12%
2019/10/21	3	137.83	26	137.48	137.50	-23	3,357	-0.69%
2019/10/18	8	138.13	4	138.50	138.00	4	3,422	0.12%
2019/10/17	27	136.43	3	137.83	141.00	24	3,444	0.70%
2019/10/16	14	144.14	9	143.06	139.00	5	3,457	0.14%
2019/10/15	4	143.88	3	145.00	142.00	1	3,437	0.03%
2019/10/14	2	144.75	124	145.59	144.00	-122	3,505	-3.48%	大賣/鉅額交易
2019/10/09	1	139.00	4	140.25	139.00	-3	3,532	-0.08%
2019/10/08	6	140.83	5	139.90	140.50	1	3,529	0.03%
2019/10/07	123	143.52	7	142.57	140.00	116	3,519	3.30%	大買/鉅額交易
2019/10/04	123	134.40	127	136.46	137.50	-4	3,464	-0.12%	大買/大賣/
2019/10/03	1	126.50	3	131.33	131.50	-2	3,400	-0.06%
2019/10/02	1	130.00	1	131.00	128.50	0	3,371	0.00%
2019/10/01	1	128.50	1	129.00	128.00	0	3,360	0.00%
2019/09/27	5	127.00	4	128.38	127.50	1	3,391	0.03%
2019/09/26	3	132.33	3	133.00	131.00	0	3,362	0.00%
2019/09/25	5	133.00	3	134.17	132.50	2	3,349	0.06%
2019/09/24	7	139.57	6	143.58	137.00	1	3,381	0.03%
2019/09/23	2	143.25	5	142.80	142.00	-3	3,357	-0.09%
2019/09/20	12	142.67	3	142.67	143.00	9	3,339	0.27%
2019/09/19	1	137.00	7	139.21	142.00	-6	3,286	-0.18%
2019/09/18	4	131.00	9	134.78	134.50	-5	3,204	-0.16%
2019/09/17	9	133.11	3	132.00	130.50	6	3,154	0.19%
2019/09/16	4	137.13	3	138.83	139.00	1	3,108	0.03%
2019/09/12	5	138.50	8	137.13	139.00	-3	3,126	-0.10%
2019/09/10	2	134.25	1	135.50	136.00	1	3,150	0.03%
2019/09/09	1	139.50	0	0.00	134.50	1	3,140	0.03%
2019/09/06	2	138.00	1	138.50	138.50	1	3,125	0.03%
2019/09/05	4	139.63	4	141.00	141.50	0	3,140	0.00%
2019/09/04	7	138.36	4	140.00	139.50	3	3,141	0.10%
2019/09/03	4	141.25	2	140.50	140.50	2	3,185	0.06%
2019/09/02	2	145.00	1	145.50	144.00	1	3,246	0.03%
2019/08/30	5	147.80	2	148.25	147.00	3	3,239	0.09%
2019/08/29	1	149.00	4	149.13	150.00	-3	3,268	-0.09%
2019/08/27	1	147.50	0	0.00	146.50	1	3,364	0.03%
2019/08/26	4	147.38	4	152.00	144.50	0	3,393	0.00%
2019/08/23	3	156.83	6	153.83	157.00	-3	3,400	-0.09%
2019/08/22	8	152.75	5	151.70	150.50	3	3,459	0.09%
2019/08/21	0	0.00	3	149.50	149.50	-3	3,459	-0.09%
2019/08/20	5	150.30	4	149.50	148.50	1	3,458	0.03%
2019/08/19	0	0.00	4	152.25	151.50	-4	3,425	-0.12%
2019/08/16	11	149.27	10	147.90	153.50	1	3,411	0.03%
2019/08/15	3	144.33	4	145.75	148.00	-1	3,395	-0.03%
2019/08/14	2	145.00	3	143.67	145.00	-1	3,397	-0.03%
2019/08/13	2	141.25	5	141.90	139.00	-3	3,361	-0.09%
2019/08/12	6	146.67	6	146.92	142.50	0	3,332	0.00%
2019/08/08	15	141.93	21	141.38	145.00	-6	3,288	-0.18%
2019/08/07	2	131.25	10	130.40	132.00	-8	3,167	-0.25%
2019/08/06	0	0.00	3	124.50	128.00	-3	3,136	-0.10%
2019/08/05	3	125.50	1	123.00	124.50	2	3,123	0.06%
2019/08/02	11	127.18	1	124.00	124.00	10	3,171	0.32%
2019/08/01	1	131.50	6	131.50	130.50	-5	3,217	-0.16%
2019/07/31	7	127.79	7	128.14	128.00	0	3,280	0.00%
2019/07/30	6	130.17	4	129.75	129.50	2	3,261	0.06%
2019/07/29	1	137.50	0	0.00	135.50	1	3,218	0.03%
2019/07/26	13	137.77	0	0.00	135.50	13	3,230	0.40%
2019/07/25	1	139.50	1	138.00	137.50	0	3,234	0.00%
2019/07/24	5	138.40	2	137.00	137.00	3	3,258	0.09%
2019/07/23	4	143.13	49	141.85	140.00	-45	3,263	-1.38%
2019/07/22	12	135.79	5	137.10	141.00	7	3,207	0.22%
2019/07/19	4	132.13	10	132.05	132.00	-6	3,222	-0.19%
2019/07/18	0	0.00	15	131.70	134.00	-15	3,224	-0.47%
2019/07/17	9	129.22	20	128.73	130.50	-11	3,225	-0.34%
2019/07/16	12	129.46	13	128.58	128.00	-1	3,201	-0.03%
2019/07/15	32	125.38	7	124.86	127.50	25	3,289	0.76%
2019/07/12	6	120.33	1	121.00	118.50	5	3,263	0.15%
2019/07/11	2	121.75	4	121.63	121.00	-2	3,332	-0.06%
2019/07/10	2	118.00	10	118.60	121.00	-8	3,349	-0.24%
2019/07/09	4	114.13	0	0.00	114.50	4	3,435	0.12%
2019/07/08	1	117.50	1	117.00	117.00	0	3,461	0.00%
2019/07/05	3	117.17	1	117.00	116.50	2	3,488	0.06%
2019/07/04	5	118.20	4	117.00	117.00	1	3,533	0.03%
2019/07/03	4	120.63	0	0.00	119.50	4	3,532	0.11%
2019/07/02	4	125.75	2	125.00	126.00	2	3,530	0.06%
2019/07/01	15	125.90	6	124.92	125.00	9	3,573	0.25%
2019/06/28	1	118.00	2	119.75	118.00	-1	3,649	-0.03%
2019/06/27	1	120.00	1	119.50	120.00	0	3,690	0.00%
2019/06/26	0	0.00	2	118.00	118.00	-2	3,718	-0.05%
2019/06/25	5	116.90	0	0.00	116.50	5	3,768	0.13%
2019/06/24	2	116.75	14	118.68	120.00	-12	3,814	-0.31%
2019/06/21	3	119.67	3	121.00	120.00	0	3,835	0.00%
2019/06/20	4	121.25	2	121.75	122.50	2	3,877	0.05%
2019/06/19	4	119.38	6	119.25	120.00	-2	3,980	-0.05%
2019/06/18	4	115.63	0	0.00	115.50	4	3,977	0.10%
2019/06/17	2	118.25	3	118.83	118.00	-1	4,090	-0.02%
2019/06/14	1	116.00	1	119.00	116.00	0	4,156	0.00%
2019/06/13	22	117.57	4	118.00	118.00	18	4,371	0.41%
2019/06/12	0	0.00	12	122.00	121.00	-12	4,523	-0.27%
2019/06/11	2	122.25	1	123.00	123.00	1	4,519	0.02%
2019/06/10	3	117.83	8	117.50	121.00	-5	4,448	-0.11%
2019/06/06	4	111.00	1	113.50	110.00	3	4,368	0.07%
2019/06/05	5	114.20	3	112.83	113.50	2	4,362	0.05%
2019/06/04	16	114.75	0	0.00	116.00	16	4,309	0.37%
2019/06/03	13	113.19	15	114.77	115.50	-2	4,330	-0.05%
2019/05/31	4	112.50	1	109.50	112.50	3	4,368	0.07%
2019/05/30	8	111.44	8	111.75	107.50	0	4,343	0.00%
2019/05/29	6	108.58	5	107.60	110.00	1	4,275	0.02%
2019/05/28	0	0.00	1	105.00	105.00	-1	4,188	-0.02%
2019/05/27	1	102.00	3	103.67	104.00	-2	4,193	-0.05%
2019/05/24	5	102.80	1	104.00	101.00	4	4,288	0.09%
2019/05/23	0	0.00	3	103.00	103.00	-3	4,331	-0.07%
2019/05/22	3	105.00	15	105.13	102.00	-12	4,367	-0.27%
2019/05/21	1	104.00	5	105.60	106.00	-4	4,387	-0.09%
2019/05/20	1	98.00	2	97.30	100.50	-1	4,367	-0.02%
2019/05/16	1	101.00	1	103.00	99.60	0	4,526	0.00%
2019/05/15	1	101.50	2	103.00	101.00	-1	4,646	-0.02%
2019/05/10	13	101.42	1	102.00	101.00	12	4,771	0.25%
2019/05/09	5	105.90	6	104.42	102.00	-1	4,741	-0.02%
2019/05/08	9	109.17	3	108.50	109.00	6	4,668	0.13%
2019/05/07	4	115.25	3	115.33	115.00	1	4,614	0.02%
2019/05/06	5	114.10	1	115.50	114.50	4	4,653	0.09%
2019/05/03	5	117.60	3	118.00	118.00	2	4,651	0.04%
2019/05/02	1	117.00	2	118.25	118.50	-1	4,625	-0.02%
2019/04/30	2	115.50	2	117.00	117.00	0	4,606	0.00%
2019/04/29	2	111.50	4	112.75	113.50	-2	4,562	-0.04%
2019/04/26	5	113.00	2	113.50	112.50	3	4,519	0.07%
2019/04/25	10	114.90	5	113.20	112.50	5	4,483	0.11%
2019/04/24	4	121.75	3	119.67	119.50	1	4,401	0.02%
2019/04/23	5	125.20	3	123.00	123.00	2	4,378	0.05%
2019/04/22	6	127.25	7	128.43	129.50	-1	4,393	-0.02%
2019/04/19	3	132.33	6	132.42	128.00	-3	4,393	-0.07%
2019/04/18	5	126.70	4	127.63	125.00	1	4,265	0.02%
2019/04/17	9	128.11	8	127.13	125.50	1	4,297	0.02%
2019/04/16	1	124.50	3	124.50	124.00	-2	4,330	-0.05%
2019/04/15	7	122.71	6	123.92	125.00	1	4,309	0.02%
2019/04/12	3	118.00	2	119.25	117.00	1	4,188	0.02%
2019/04/11	3	119.00	3	120.17	118.00	0	4,161	0.00%
2019/04/10	5	118.90	1	120.50	120.50	4	4,140	0.10%
2019/04/09	3	126.17	10	123.75	123.00	-7	4,162	-0.17%
2019/04/03	1	131.00	3	130.33	131.00	-2	4,163	-0.05%
2019/04/02	11	124.73	15	125.77	129.50	-4	4,142	-0.10%
2019/04/01	0	0.00	1	119.00	118.00	-1	4,037	-0.02%
2019/03/29	1	115.50	2	115.75	115.00	-1	4,030	-0.02%
2019/03/28	5	116.50	10	116.50	115.50	-5	4,049	-0.12%
2019/03/27	3	110.83	13	111.73	113.50	-10	4,021	-0.25%
2019/03/26	6	115.92	3	114.67	114.50	3	3,996	0.08%
2019/03/25	3	109.33	3	115.00	115.50	0	4,016	0.00%
2019/03/22	17	116.76	14	115.11	114.50	3	3,991	0.08%
2019/03/21	3	120.17	2	121.25	121.00	1	3,894	0.03%
2019/03/20	21	121.69	20	121.58	120.50	1	3,948	0.03%
2019/03/19	13	114.62	14	115.21	115.00	-1	3,918	-0.03%
2019/03/18	21	113.19	13	115.31	115.50	8	3,968	0.20%
2019/03/15	6	106.50	28.2	107.03	108.50	-22.2	3,756	-0.59%
2019/03/14	24	99.85	6	99.77	99.00	18	3,633	0.50%
2019/03/13	3	98.67	1	97.60	97.60	2	3,624	0.06%
2019/03/12	3	100.67	7	100.07	99.00	-4	3,625	-0.11%
2019/03/11	8	102.25	4	100.25	100.50	4	3,614	0.11%
2019/03/08	5	100.50	2	99.55	102.00	3	3,616	0.08%
2019/03/07	1	100.50	6	100.62	101.50	-5	3,607	-0.14%
2019/03/06	6	99.70	13	99.85	100.00	-7	3,613	-0.19%
2019/03/05	1	96.00	3	96.53	96.00	-2	3,535	-0.06%
2019/03/04	3	94.13	8	95.74	97.40	-5	3,512	-0.14%
2019/02/27	7	94.67	9	94.49	94.60	-2	3,488	-0.06%
2019/02/26	7	98.03	5	97.22	96.50	2	3,457	0.06%
2019/02/25	15	100.35	7	100.40	99.20	8	3,414	0.23%
2019/02/22	1	101.00	5	100.04	102.00	-4	3,296	-0.12%
2019/02/21	8	99.54	1	101.50	98.00	7	3,240	0.22%
2019/02/20	4	99.85	0	0.00	98.90	4	3,192	0.13%
2019/02/19	1	100.00	1	99.20	99.20	0	3,124	0.00%
2019/02/18	6	100.17	2	101.50	102.00	4	3,075	0.13%
2019/02/15	8	100.23	0	0.00	98.30	8	3,011	0.27%
2019/02/14	2	91.95	6	94.80	97.00	-4	2,871	-0.14%
2019/02/13	4	89.98	31	90.67	88.20	-27	2,716	-0.99%
2019/02/12	2	88.70	2	89.45	89.60	0	2,625	0.00%
2019/02/11	31	87.92	2	89.70	89.50	29	2,647	1.10%
2019/01/30	7	84.13	8	84.51	83.80	-1	2,566	-0.04%
2019/01/29	2	83.10	0	0.00	82.00	2	2,529	0.08%
2019/01/28	6	85.73	2	86.05	85.00	4	2,519	0.16%
2019/01/25	0	0.00	10	83.29	85.00	-10	2,528	-0.40%
2019/01/24	7	82.10	0	0.00	81.00	7	2,501	0.28%
2019/01/23	1	80.00	2	81.00	81.40	-1	2,513	-0.04%
2019/01/22	5	82.50	7	81.49	81.20	-2	2,533	-0.08%
2019/01/18	0	0.00	3	80.70	81.50	-3	2,536	-0.12%
2019/01/17	1	82.10	0	0.00	82.20	1	2,548	0.04%
2019/01/16	1	83.10	4	83.30	83.10	-3	2,549	-0.12%
2019/01/15	1	83.00	1	83.50	83.50	0	2,537	0.00%
2019/01/14	3	84.47	1	83.00	82.20	2	2,507	0.08%
2019/01/11	4	83.25	3	83.97	83.50	1	2,447	0.04%
2019/01/10	3	84.43	2	83.70	84.20	1	2,420	0.04%
2019/01/09	6	83.40	7	83.21	83.70	-1	2,394	-0.04%
2019/01/08	6	82.15	2	82.05	81.60	4	2,310	0.17%
2019/01/07	1	77.50	1	78.90	78.70	0	2,197	0.00%
2019/01/04	2	74.35	1	75.40	75.40	1	2,194	0.05%
2019/01/03	1	76.10	1	75.60	75.60	0	2,221	0.00%
2019/01/02	1	78.70	2	77.65	77.50	-1	2,227	-0.04%
2018/12/28	3	78.83	5	79.00	78.20	-2	2,228	-0.09%
2018/12/27	3	77.07	0	0.00	76.50	3	2,186	0.14%
2018/12/26	1	75.20	2	77.40	75.00	-1	2,190	-0.05%
2018/12/25	1	80.40	0	0.00	78.80	1	2,209	0.05%
2018/12/24	1	79.80	6	81.37	81.30	-5	2,211	-0.23%
2018/12/22	4	79.68	3	80.90	79.20	1	2,214	0.05%
2018/12/21	7	79.21	4	79.43	79.80	3	2,197	0.14%
2018/12/20	1	76.20	3	78.63	76.70	-2	2,179	-0.09%
2018/12/19	3	80.03	2	79.75	78.60	1	2,204	0.05%
2018/12/18	7	80.11	5	79.64	78.50	2	2,229	0.09%
2018/12/17	5	80.16	7	80.19	81.20	-2	2,316	-0.09%
2018/12/14	4	78.85	4	78.60	77.50	0	2,482	0.00%
2018/12/13	5	82.30	2	83.10	78.20	3	2,538	0.12%
2018/12/12	21	80.73	11.2	80.37	80.80	9.8	2,620	0.38%
2018/12/11	0	0.00	5	79.50	80.80	-5	2,844	-0.18%
2018/12/10	3	73.67	2	73.50	73.50	1	2,772	0.04%
2018/12/07	1	74.10	5	74.58	74.80	-4	2,877	-0.14%
2018/12/06	3	69.87	0	0.00	68.00	3	2,888	0.10%
2018/12/05	3	70.77	0	0.00	71.00	3	3,111	0.10%
2018/12/04	2	75.80	1	75.90	76.00	1	3,171	0.03%
2018/12/03	3	76.07	3	75.77	75.20	0	3,347	0.00%
2018/11/30	1	75.40	3	76.57	74.60	-2	3,671	-0.05%
2018/11/29	5	76.46	2	77.80	75.10	3	3,747	0.08%
2018/11/28	0	0.00	1	77.20	77.20	-1	3,691	-0.03%
2018/11/27	1	69.50	1	68.80	70.20	0	3,668	0.00%
2018/11/26	2	68.55	1	69.10	68.50	1	3,653	0.03%
2018/11/22	3	68.20	3	66.50	66.20	0	3,632	0.00%
2018/11/19	1	67.00	4	69.00	69.20	-3	3,613	-0.08%
2018/11/16	1	67.00	1	66.90	66.90	0	3,598	0.00%
2018/11/15	0	0.00	1	66.00	66.10	-1	3,592	-0.03%
2018/11/14	2	68.50	0	0.00	65.60	2	3,588	0.06%
2018/11/12	0	0.00	2	66.80	66.10	-2	3,565	-0.06%
2018/11/09	5	66.50	4	65.65	65.40	1	3,554	0.03%
2018/11/08	2	69.15	2	67.80	67.80	0	3,543	0.00%
2018/11/06	3	63.60	4	63.85	63.10	-1	3,483	-0.03%
2018/11/05	6	65.62	5	65.22	64.20	1	3,477	0.03%
2018/11/02	6	63.87	9	65.08	65.00	-3	3,466	-0.09%
2018/11/01	4	58.65	8	60.58	63.00	-4	3,409	-0.12%
2018/10/31	3	55.80	5	57.38	57.40	-2	3,355	-0.06%
2018/10/30	4	50.53	4	51.85	52.20	0	3,326	0.00%
2018/10/29	2	52.90	2	55.00	52.80	0	3,300	0.00%
2018/10/26	5	55.40	6	54.93	53.80	-1	3,286	-0.03%
2018/10/25	3	56.97	0	0.00	56.40	3	3,268	0.09%
2018/10/24	2	62.90	2	62.30	61.50	0	3,240	0.00%
2018/10/23	4	63.18	3	63.73	63.00	1	3,231	0.03%
2018/10/22	3	64.40	3	63.03	64.80	0	3,238	0.00%
2018/10/19	1	61.90	1	63.10	63.10	0	3,235	0.00%
2018/10/18	4	63.55	2	63.60	64.00	2	3,224	0.06%
2018/10/17	0	0.00	2	65.70	65.10	-2	3,212	-0.06%
2018/10/16	5	61.84	4	61.30	61.60	1	3,173	0.03%
2018/10/12	4	61.25	4	60.65	61.90	0	3,153	0.00%
2018/10/11	2	59.90	0	0.00	59.90	2	3,129	0.06%
2018/10/09	5	66.78	6	67.78	66.50	-1	3,085	-0.03%
2018/10/08	3	69.00	2	69.85	68.40	1	3,065	0.03%
2018/10/05	3	69.03	4	73.08	70.00	-1	3,055	-0.03%
2018/10/04	2	73.10	1	75.10	72.80	1	3,012	0.03%
2018/10/03	8	77.53	4	77.33	75.50	4	2,975	0.13%
2018/10/02	0	0.00	1	83.30	79.50	-1	2,910	-0.03%
2018/10/01	6	79.17	10	81.63	83.40	-4	2,857	-0.14%
2018/09/28	5	81.60	1	81.10	81.00	4	2,795	0.14%
2018/09/27	1	82.50	0	0.00	81.30	1	2,765	0.04%
2018/09/26	4	78.88	4	79.70	82.30	0	2,720	0.00%
2018/09/25	1	81.50	13	81.39	81.30	-12	2,664	-0.45%
2018/09/21	7	78.81	13	79.83	81.30	-6	2,600	-0.23%
2018/09/20	25	87.48	7	85.43	77.10	18	2,455	0.73%
2018/09/19	4	87.35	7	87.63	85.60	-3	2,232	-0.13%
2018/09/18	6	87.85	5	90.78	85.50	1	2,130	0.05%
2018/09/17	15	88.49	220	87.36	90.60	-205	1,923	-10.66%	大賣/鉅額交易
2018/09/14	3	80.33	3	80.13	82.40	0	1,584	0.00%
2018/09/13	2	80.90	3	82.03	78.60	-1	1,520	-0.07%
2018/09/12	8	78.55	9	79.27	79.50	-1	1,388	-0.07%
2018/09/11	13	84.71	14	84.39	79.10	-1	1,305	-0.08%
2018/09/10	8	81.93	4	80.80	80.60	4	1,071	0.37%
2018/09/07	24	85.00	34	84.94	84.00	-10	997	-1.00%
2018/09/06	7	81.11	29	83.10	84.70	-22	822	-2.67%
2018/09/05	10	76.10	5	76.68	77.00	5	476	1.05%
2018/09/04	10	70.40	0	0.00	70.00	10	386	2.58%
2018/08/30	0	0.00	1	66.10	66.10	-1	366	-0.27%
2018/08/15	1	63.70	0	0.00	64.10	1	555	0.18%
2018/08/13	1	63.30	0	0.00	64.00	1	596	0.17%
2018/08/10	1	68.10	0	0.00	67.30	1	594	0.17%
2018/08/03	1	69.20	0	0.00	69.50	1	594	0.17%
2018/07/27	0	0.00	1	72.60	71.80	-1	576	-0.17%
2018/07/16	1	70.70	0	0.00	70.30	1	548	0.18%
2018/07/13	1	69.00	0	0.00	70.30	1	539	0.19%
2018/07/03	1	66.60	0	0.00	65.90	1	507	0.20%
2018/07/02	0	0.00	1	66.80	67.10	-1	505	-0.20%
2018/06/19	0	0.00	2	70.85	70.40	-2	480	-0.42%
2018/05/31	0	0.00	1	75.20	74.90	-1	353	-0.28%
2018/05/28	0	0.00	4	71.95	71.80	-4	287	-1.39%
2018/05/24	0	0.00	1	68.00	68.00	-1	254	-0.39%
2018/05/22	1	67.30	0	0.00	67.40	1	256	0.39%
2018/05/21	0	0.00	9	65.61	68.10	-9	254	-3.54%
2018/05/17	6	61.85	0	0.00	62.10	6	231	2.60%
2018/05/14	1	60.80	0	0.00	60.70	1	253	0.40%
2018/05/09	1	61.00	2	60.90	61.00	-1	264	-0.38%
2018/05/08	1	62.80	0	0.00	62.50	1	262	0.38%
2018/05/04	1	62.20	0	0.00	62.80	1	267	0.37%
2018/04/24	2	62.00	1	61.00	61.50	1	320	0.31%
2018/04/23	1	63.80	0	0.00	63.50	1	319	0.31%
2018/03/21	1	68.30	0	0.00	67.90	1	387	0.26%
2018/03/19	0	0.00	1	68.60	68.60	-1	386	-0.26%
2018/03/08	3	66.77	2	66.95	67.40	1	388	0.26%
2018/03/05	1	64.70	0	0.00	64.50	1	383	0.26%
2018/02/27	0	0.00	1	66.00	66.00	-1	409	-0.24%
2018/02/22	0	0.00	1	63.80	63.70	-1	406	-0.25%
2018/02/06	1	63.50	0	0.00	64.00	1	387	0.26%
2018/02/02	1	72.10	0	0.00	70.70	1	392	0.25%
2018/01/29	0	0.00	1	71.50	71.00	-1	429	-0.23%
2018/01/26	4	73.63	2	71.60	71.30	2	431	0.46%
2018/01/25	1	72.20	0	0.00	72.20	1	407	0.25%
2018/01/23	0	0.00	1	70.30	70.00	-1	405	-0.25%
2018/01/04	1	71.80	1	72.80	72.50	0	763	0.00%