美時 (1795)-凱基-內湖券商分點個股進出

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

美時

(1795)

可現股當沖

股價
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

美時 (1795)籌碼相關－凱基-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內湖券商分點個股進出
凱基-內湖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
2024/04/29	0	0.00	2	323.50	329.00	-2	6,734	-0.03%
2024/04/26	1	311.50	0	0.00	314.50	1	6,767	0.01%
2024/04/22	0.1	314.50	0	0.00	313.00	0.1	7,002	0.00%
2024/04/19	2	320.75	0.1	307.00	311.50	1.9	7,220	0.03%
2024/04/18	1	321.00	1	323.00	321.00	0	7,168	0.00%
2024/04/16	1	342.50	2	335.25	334.00	-1	7,140	-0.01%
2024/04/15	2	338.00	0	0.00	332.50	2	7,006	0.03%
2024/04/12	3	344.00	5	338.70	342.00	-2	7,026	-0.03%
2024/04/11	6	330.83	0	0.00	325.00	6	6,982	0.09%
2024/04/10	3	324.67	2	328.50	326.50	1	6,910	0.01%
2024/04/09	1.4	326.71	2	326.25	323.00	-0.6	6,861	-0.01%
2024/04/08	0	0.00	2.2	330.23	325.00	-2.2	6,869	-0.03%
2024/04/03	0	0.00	1.2	316.08	317.50	-1.2	6,735	-0.02%
2024/04/01	0	0.00	0	312.00	308.00	0	6,573	0.00%
2024/03/29	0	305.00	0	0.00	304.00	0	6,465	0.00%
2024/03/28	3.1	310.99	1	306.00	306.00	2.1	6,436	0.03%
2024/03/27	0	0.00	1	299.00	310.00	-1	6,315	-0.02%
2024/03/25	0	0.00	11.3	298.33	294.50	-11.3	5,987	-0.19%
2024/03/22	0.3	284.20	1	280.00	288.50	-0.8	5,788	-0.01%
2024/03/21	1.2	277.33	1	274.50	274.50	0.2	5,766	0.00%
2024/03/20	1	275.00	1	277.00	276.50	0	5,825	0.00%
2024/03/15	0.1	266.00	0	268.50	271.50	0	5,928	0.00%
2024/03/13	0.3	266.40	0	0.00	266.50	0.3	5,939	0.00%
2024/03/11	0.2	273.50	0	0.00	273.50	0.2	6,070	0.00%
2024/03/07	0.3	281.50	0	0.00	284.00	0.3	6,386	0.00%
2024/03/06	1	290.50	1	289.00	289.00	0	6,581	0.00%
2024/03/05	1	291.50	1.7	295.21	294.50	-0.7	6,582	-0.01%
2024/03/04	0.1	290.00	0.2	289.00	291.50	-0.1	6,550	0.00%
2024/03/01	0.6	290.17	0	0.00	289.50	0.6	6,606	0.01%
2024/02/27	2.1	299.22	2	300.00	296.00	0.1	6,802	0.00%
2024/02/26	2	286.75	5	288.60	293.50	-3	6,616	-0.05%
2024/02/22	1	276.50	0	0.00	273.00	1	6,523	0.02%
2024/02/21	0	0.00	1	280.00	276.50	-1	6,639	-0.02%
2024/02/20	1	276.00	0	0.00	275.50	1	6,686	0.01%
2024/02/19	0.2	280.50	0	0.00	275.00	0.2	6,836	0.00%
2024/02/15	0.2	275.00	0	0.00	273.00	0.2	7,030	0.00%
2024/02/05	0	0.00	1	275.50	275.50	-1	7,047	-0.01%
2024/02/02	2	272.25	1	274.50	274.50	1	7,221	0.01%
2024/01/31	0	0.00	1	278.00	279.50	-1	7,211	-0.01%
2024/01/30	1	274.00	1	279.50	271.00	0	7,270	0.00%
2024/01/26	1	277.00	1	273.50	273.50	0	7,327	0.00%
2024/01/25	2	276.50	0	0.00	274.50	2	7,375	0.03%
2024/01/23	2	274.00	2	275.50	276.50	0	7,556	0.00%
2024/01/22	1	288.50	0	0.00	282.50	1	7,586	0.01%
2024/01/19	0	0.00	1	291.00	288.50	-1	7,813	-0.01%
2024/01/18	2	289.50	2	288.75	288.50	0	7,923	0.00%
2024/01/17	1	292.00	2	292.00	288.50	-1	8,052	-0.01%
2024/01/16	0	0.00	1.5	301.92	303.00	-1.5	8,078	-0.02%
2024/01/15	2	290.75	1.5	295.59	296.50	0.5	7,934	0.01%
2024/01/12	0	0.00	0	284.50	282.50	0	7,715	0.00%
2024/01/11	0	281.50	1	283.00	281.50	-1	7,746	-0.01%
2024/01/10	1.1	289.24	1	289.00	290.00	0.1	7,653	0.00%
2024/01/09	0.1	281.00	1	287.00	288.00	-0.9	7,613	-0.01%
2024/01/08	1	284.10	2	289.00	284.50	-1	7,572	-0.01%
2024/01/05	0	0.00	2.2	278.59	285.00	-2.2	7,456	-0.03%
2024/01/04	1	271.00	1	272.00	272.00	0	7,277	0.00%
2024/01/03	0.1	272.00	0	0.00	270.50	0.1	7,252	0.00%
2024/01/02	1.1	272.95	0	0.00	275.50	1.1	7,146	0.02%
2023/12/29	0	0.00	2	272.00	272.00	-2	7,086	-0.03%
2023/12/25	2.2	263.31	0	0.00	260.00	2.2	6,955	0.03%
2023/12/22	0	0.00	0.1	268.00	267.00	-0.1	6,893	0.00%
2023/12/21	0.1	270.00	0	0.00	268.50	0.1	6,890	0.00%
2023/12/20	1	273.00	0	0.00	273.50	1	6,861	0.01%
2023/12/19	1	271.00	1	275.50	273.50	0	6,779	0.00%
2023/12/18	0.1	274.50	0	0.00	272.50	0.1	6,815	0.00%
2023/12/15	0.2	275.00	1	274.50	274.00	-0.8	6,831	-0.01%
2023/12/14	0	0.00	0.1	267.50	268.50	-0.1	6,792	0.00%
2023/12/13	1.4	268.43	1	264.50	264.50	0.4	6,764	0.01%
2023/12/12	6	274.42	1	276.00	274.00	5	6,707	0.07%
2023/12/11	1	273.00	1	277.00	274.50	0	6,653	0.00%
2023/12/08	1.1	273.00	0	0.00	272.00	1.1	6,615	0.02%
2023/12/07	4.1	275.99	0	0.00	274.00	4.1	6,627	0.06%
2023/12/05	3.1	275.62	1	272.00	272.00	2.1	6,487	0.03%
2023/12/01	1	265.00	1.4	271.97	267.50	-0.4	6,085	-0.01%
2023/11/30	1	262.00	1	258.00	258.50	0	5,839	0.00%
2023/11/27	2	257.25	8	259.50	257.00	-6	5,706	-0.11%
2023/11/24	0.1	247.50	0	0.00	250.00	0.1	5,466	0.00%
2023/11/21	0	0.00	1	249.00	248.00	-1	5,328	-0.02%
2023/11/20	1	261.50	1	253.50	251.50	0	5,321	0.00%
2023/11/17	1	253.50	1	254.50	254.00	0	5,218	0.00%
2023/11/16	2	256.25	4	256.24	253.00	-2	5,168	-0.04%
2023/11/15	1.2	247.96	1	252.50	252.00	0.2	5,061	0.00%
2023/11/13	0.2	237.00	0	0.00	233.00	0.2	4,992	0.00%
2023/11/08	0.1	242.50	0	0.00	242.00	0.1	5,433	0.00%
2023/11/07	1	253.50	1	247.50	243.50	0	5,584	0.00%
2023/11/03	3.2	252.66	1	247.00	244.50	2.2	5,828	0.04%
2023/11/02	3	246.50	5	246.60	248.50	-2	5,801	-0.03%
2023/11/01	2	254.00	1	252.00	251.00	1	5,757	0.02%
2023/10/31	4	255.38	1	255.50	252.00	3	5,689	0.05%
2023/10/30	1	258.00	1	253.00	252.00	0	5,730	0.00%
2023/10/27	5	246.60	6	252.91	254.00	-1	5,619	-0.02%
2023/10/26	2	239.50	1	236.00	236.00	1	5,359	0.02%
2023/10/25	2	241.50	2	242.99	240.00	0	5,272	0.00%
2023/10/24	5	225.70	2	227.50	230.00	3	5,133	0.06%
2023/10/19	1	218.50	0	0.00	218.00	1	5,417	0.02%
2023/10/16	0	222.00	0	0.00	220.50	0	5,918	0.00%
2023/10/11	0	0.00	3	233.00	232.00	-3	6,183	-0.05%
2023/10/05	0	236.50	0	0.00	235.00	0	6,449	0.00%
2023/09/25	0	238.50	0	0.00	239.50	0	7,529	0.00%
2023/09/13	0	242.00	0	0.00	242.50	0	8,469	0.00%
2023/09/12	2	239.75	0	0.00	240.00	2	8,595	0.02%
2023/09/11	0	0.00	2	246.50	246.00	-2	8,647	-0.02%
2023/09/07	1	247.00	0	0.00	247.50	1	8,766	0.01%
2023/09/06	1	250.50	0	0.00	250.00	1	8,820	0.01%
2023/09/05	1	250.50	0	0.00	250.00	1	8,860	0.01%
2023/09/04	1	256.00	2	256.50	256.00	-1	8,916	-0.01%
2023/08/31	1	255.50	0	0.00	253.50	1	9,023	0.01%
2023/08/30	3	257.50	0	0.00	257.00	3	9,202	0.03%
2023/08/28	0	0.00	1	248.50	247.50	-1	9,262	-0.01%
2023/08/22	1	255.50	0	0.00	255.00	1	9,425	0.01%
2023/08/21	1	261.50	1	261.00	260.00	0	9,482	0.00%
2023/08/17	0	0.00	4.1	259.02	259.50	-4.1	9,709	-0.04%
2023/08/16	2	273.25	2	269.00	268.00	0	9,745	0.00%
2023/08/15	5	257.80	5	253.60	263.50	0	10,042	0.00%
2023/08/14	6.2	243.44	11	258.23	250.00	-4.9	10,398	-0.05%
2023/08/11	0	274.50	9.2	280.00	269.00	-9.2	10,493	-0.09%
2023/08/10	2.4	290.07	1	283.50	286.00	1.4	10,356	0.01%
2023/08/09	1	288.50	1	291.00	292.00	0	10,287	0.00%
2023/08/04	1	286.00	1	289.50	289.50	0	10,779	0.00%
2023/07/27	0.1	292.00	0	0.00	291.50	0.1	11,155	0.00%
2023/07/26	0	0.00	1.1	292.36	291.00	-1.1	11,327	-0.01%
2023/07/25	5	296.50	3	300.50	301.00	2	11,201	0.02%
2023/07/24	13.1	301.60	1	302.00	302.00	12.1	11,079	0.11%
2023/07/21	1.1	290.41	1	296.00	291.00	0.1	10,941	0.00%
2023/07/20	2.1	292.76	1	287.00	287.00	1.1	10,868	0.01%
2023/07/19	0	0.00	1	292.00	292.00	-1	10,780	-0.01%
2023/07/17	0	0.00	1	288.00	288.50	-1	10,907	-0.01%
2023/07/14	1	277.50	0	0.00	277.50	1	10,937	0.01%
2023/07/13	2	282.50	1	282.50	280.00	1	10,846	0.01%
2023/07/10	7	280.86	2	285.00	285.00	5	10,638	0.05%
2023/07/06	1	298.00	1	290.50	290.00	0	10,550	0.00%
2023/07/05	1.4	298.80	0	0.00	294.50	1.4	10,508	0.01%
2023/07/04	2	299.26	0	0.00	297.00	2	10,684	0.02%
2023/07/03	1	299.50	0	0.00	299.00	1	10,815	0.01%
2023/06/30	1	335.00	0	0.00	325.50	1	10,553	0.01%
2023/06/29	2	339.75	2	338.50	338.50	0	10,581	0.00%
2023/06/28	1	335.00	0	0.00	333.50	1	10,466	0.01%
2023/06/27	1	326.00	2	326.75	329.00	-1	10,336	-0.01%
2023/06/21	1	320.00	1	308.00	308.00	0	10,262	0.00%
2023/06/20	1	325.00	1	320.00	320.00	0	10,186	0.00%
2023/06/19	1	325.00	1	324.00	324.00	0	10,176	0.00%
2023/06/15	0	0.00	0	329.50	330.00	0	10,090	0.00%
2023/06/14	1	312.50	1	320.00	314.00	0	10,005	0.00%
2023/06/08	0	312.00	0	323.00	311.00	0	10,193	0.00%
2023/06/06	0.1	315.25	0	0.00	315.50	0.1	10,290	0.00%
2023/06/05	9	334.22	8	332.50	315.50	1	10,443	0.01%
2023/06/02	0	0.00	2.1	320.08	320.50	-2.1	10,354	-0.02%
2023/05/26	1	326.52	1	332.00	327.00	0	10,501	0.00%
2023/05/22	0.1	340.00	0	0.00	332.00	0.1	10,623	0.00%
2023/05/19	2	347.50	5.1	339.09	343.50	-3.1	10,942	-0.03%
2023/05/18	1	332.00	1	338.43	339.00	0	10,548	0.00%
2023/05/17	3	294.67	4.1	303.53	308.50	-1.1	10,167	-0.01%
2023/05/16	3	278.50	2	280.50	280.50	1	10,044	0.01%
2023/05/15	3	288.03	1	275.50	275.50	2	10,505	0.02%
2023/05/12	0.1	285.00	0	0.00	289.00	0.1	10,560	0.00%
2023/05/11	0.1	285.00	0	0.00	283.50	0.1	10,608	0.00%
2023/05/10	1	280.00	1	281.50	285.00	0	10,557	0.00%
2023/05/09	1	285.00	2	282.00	279.00	-1	11,202	-0.01%
2023/05/08	1	283.50	2	285.00	287.00	-1	11,495	-0.01%
2023/05/05	3	280.67	2	280.75	281.50	1	11,577	0.01%
2023/05/04	7	278.14	8	279.81	279.00	-1	11,585	-0.01%
2023/05/03	1	273.50	1	272.50	272.50	0	11,322	0.00%
2023/04/28	1	259.00	1	259.50	259.50	0	11,163	0.00%
2023/04/27	2	253.25	2	252.50	257.00	0	11,317	0.00%
2023/04/26	1	254.00	1	254.00	254.00	0	11,495	0.00%
2023/04/25	1	259.00	1	254.50	254.50	0	11,533	0.00%
2023/04/24	1	250.50	1	260.50	260.50	0	11,571	0.00%
2023/04/21	1	267.00	1	250.00	250.00	0	11,703	0.00%
2023/04/20	2	264.50	3	271.00	265.00	-1	11,657	-0.01%
2023/04/19	1	269.75	0.1	260.00	269.00	0.9	11,532	0.01%
2023/04/13	1	276.00	2	270.75	267.00	-1	11,820	-0.01%
2023/04/12	0.1	273.00	1	273.00	267.50	-0.9	12,000	-0.01%
2023/04/10	2	274.50	2	271.00	265.50	0	12,365	0.00%
2023/04/07	6	273.25	5	275.10	273.00	1	12,493	0.01%
2023/04/06	0	0.00	2	269.25	269.50	-2	12,364	-0.02%
2023/03/30	1	256.08	0	0.00	257.50	1	12,342	0.01%
2023/03/28	1	246.10	0	0.00	246.00	1	12,297	0.01%
2023/03/27	1	257.00	1	252.00	252.00	0	12,263	0.00%
2023/03/24	1	252.50	1	250.00	252.50	0	12,406	0.00%
2023/03/22	0	244.00	0	0.00	243.50	0	12,526	0.00%
2023/03/16	10	245.15	11	248.32	245.50	-1	12,333	-0.01%
2023/03/15	1	254.50	0	0.00	254.50	1	12,230	0.01%
2023/03/08	1	274.00	0	0.00	271.50	1	11,878	0.01%
2023/03/07	1	289.00	1	281.00	277.50	0	11,702	0.00%
2023/03/06	1	283.50	1	285.00	285.00	0	12,145	0.00%
2023/03/01	1	284.50	1	278.50	278.50	0	14,737	0.00%
2023/02/24	2	278.25	2	280.25	281.00	0	15,311	0.00%
2023/02/23	1	282.00	1	283.00	285.00	0	15,679	0.00%
2023/02/22	1.1	277.38	0	0.00	276.50	1.1	16,351	0.01%
2023/02/21	1	285.00	0	0.00	287.00	1	16,517	0.01%
2023/02/20	0.1	293.50	0	0.00	284.50	0.1	16,869	0.00%
2023/02/17	1	287.50	2	292.50	294.50	-1	16,801	-0.01%
2023/02/13	3	289.00	3	286.67	277.50	0	16,933	0.00%
2023/02/10	1	284.50	1	277.50	277.50	0	16,509	0.00%
2023/02/09	4	283.75	4	281.13	276.00	0	16,298	0.00%
2023/02/08	6	282.08	5	282.80	284.00	1	16,106	0.01%
2023/02/07	6	279.00	5	279.10	281.00	1	15,899	0.01%
2023/02/06	3	259.83	4	273.50	273.50	-1	15,267	-0.01%
2023/02/03	1	251.50	1	253.00	249.00	0	14,987	0.00%
2023/02/01	0	0.00	1	239.00	237.50	-1	14,915	-0.01%
2023/01/31	1	240.50	1	236.50	238.00	0	15,027	0.00%
2023/01/16	1	235.50	1.1	241.77	244.00	-0.1	15,033	0.00%
2023/01/12	0	0.00	0.1	238.30	230.50	-0.1	15,079	0.00%
2023/01/11	4.1	244.31	4	248.38	240.50	0.1	15,022	0.00%
2023/01/10	3	247.83	1	244.00	244.00	2	15,027	0.01%
2023/01/09	2	249.25	2	250.75	249.00	0	15,190	0.00%
2023/01/06	0	241.00	0	0.00	240.50	0	15,412	0.00%
2023/01/03	2	252.25	2	249.25	250.50	0	16,305	0.00%
2022/12/30	4	251.38	4	247.25	246.00	0	16,433	0.00%
2022/12/29	3	242.17	4	249.25	250.00	-1	16,415	-0.01%
2022/12/28	1	239.50	1	238.50	238.50	0	16,430	0.00%
2022/12/27	4	232.51	4	233.38	237.50	0	16,705	0.00%
2022/12/26	2	237.75	2	239.75	240.50	0	16,719	0.00%
2022/12/23	2	232.25	1	235.00	232.00	1	16,719	0.01%
2022/12/22	0	0.00	1	223.00	231.50	-1	16,890	-0.01%
2022/12/21	1	230.50	0	0.00	228.50	1	16,922	0.01%
2022/12/20	1	229.00	0	0.00	225.50	1	17,186	0.01%
2022/12/19	1	238.00	2	236.25	237.00	-1	17,308	-0.01%
2022/12/12	0	250.00	0	0.00	252.00	0	18,508	0.00%
2022/12/08	0	240.50	0	0.00	240.50	0	19,002	0.00%
2022/11/30	0	0.00	1	229.50	244.00	-1	20,795	0.00%
2022/11/29	0	0.00	1	238.00	233.50	-1	21,046	0.00%
2022/11/28	6	241.00	4	242.63	246.50	2	21,276	0.01%
2022/11/25	6	246.08	19	246.84	245.50	-13	20,880	-0.06%
2022/11/24	9	225.50	13	225.96	239.00	-4	20,189	-0.02%
2022/11/23	4	200.13	3	202.43	217.50	1	19,465	0.00%
2022/11/22	7	195.07	8	195.50	198.00	-1	18,795	-0.01%
2022/11/21	7	189.50	6	190.83	192.00	1	18,766	0.01%
2022/11/18	9	183.83	12	183.42	187.00	-3	18,572	-0.02%
2022/11/17	0	0.00	1	173.00	174.00	-1	18,131	-0.01%
2022/11/16	6	172.08	6	173.92	170.00	0	18,063	0.00%
2022/11/14	6	169.58	6	167.25	171.00	0	18,652	0.00%
2022/11/11	2	169.75	6	168.92	171.50	-4	18,760	-0.02%
2022/11/10	0	157.50	0	0.00	156.00	0	19,133	0.00%
2022/11/09	1	162.00	1	163.00	162.50	0	19,230	0.00%
2022/11/08	0	159.50	0	0.00	159.50	0	19,261	0.00%
2022/11/07	0	0.00	1	161.00	159.50	-1	19,203	-0.01%
2022/11/04	2	159.25	2	160.25	159.00	0	19,278	0.00%
2022/11/02	1	159.00	1	157.00	160.00	0	19,215	0.00%
2022/11/01	1	158.50	2	157.00	158.50	-1	19,181	-0.01%
2022/10/31	1	155.00	0	0.00	154.50	1	19,107	0.01%
2022/10/28	1	151.50	1	150.00	151.00	0	19,040	0.00%
2022/10/27	4	146.50	4	141.25	149.50	0	18,960	0.00%
2022/10/26	1	140.00	0	0.00	143.00	1	18,882	0.01%
2022/10/25	2	143.00	2	144.75	143.00	0	18,760	0.00%
2022/10/21	3	150.00	6	150.08	146.50	-3	18,672	-0.02%
2022/10/20	1	152.50	1	146.00	155.00	0	18,703	0.00%
2022/10/18	4	154.00	5.1	150.24	153.00	-1.1	19,182	-0.01%
2022/10/17	6	144.08	5.1	144.64	148.50	0.9	19,289	0.00%
2022/10/14	2	154.50	2.1	151.00	153.00	-0.1	19,110	0.00%
2022/10/13	9	153.56	5	156.50	148.50	4	18,790	0.02%
2022/10/12	7	162.57	7	162.29	161.50	0	18,489	0.00%
2022/10/11	7.1	160.05	5	164.00	159.50	2.1	18,286	0.01%
2022/10/07	4	168.63	2	170.75	168.00	2	18,030	0.01%
2022/10/06	2	170.50	1	167.00	172.00	1	17,876	0.01%
2022/10/05	2	168.00	2	170.25	170.50	0	17,793	0.00%
2022/10/04	1	168.00	3	167.50	167.00	-2	17,617	-0.01%
2022/10/03	4	158.63	4	159.63	157.50	0	17,590	0.00%
2022/09/30	3.1	160.78	2	152.50	162.50	1.1	17,688	0.01%
2022/09/29	27	159.48	19	158.76	158.00	8	17,667	0.05%
2022/09/28	0	161.47	0	0.00	154.00	0	17,494	0.00%
2022/09/27	3	157.69	16	158.16	166.00	-13	17,482	-0.07%
2022/09/26	2	164.00	1	161.50	162.00	1	17,307	0.01%
2022/09/23	2	171.00	0	0.00	166.00	2	17,314	0.01%
2022/09/22	2	172.25	3	174.33	174.00	-1	17,473	-0.01%
2022/09/21	1	173.00	0	0.00	169.00	1	17,566	0.01%
2022/09/20	0	0.00	1	173.00	173.50	-1	17,686	-0.01%
2022/09/19	3	166.17	0	0.00	163.00	3	17,583	0.02%
2022/09/16	20	170.38	21	168.21	171.00	-1	17,573	-0.01%
2022/09/15	2	170.00	0	0.00	168.00	2	17,621	0.01%
2022/09/14	25	165.70	25	166.50	170.00	0	17,559	0.00%
2022/09/13	1	165.00	0	0.00	165.00	1	17,429	0.01%
2022/09/12	6	162.25	7	163.21	164.00	-1	17,644	-0.01%
2022/09/07	12	153.21	11	152.82	151.50	1	17,825	0.01%
2022/09/06	45	153.67	40	157.38	154.00	5	17,954	0.03%
2022/09/05	5	166.50	0	0.00	166.50	5	17,691	0.03%
2022/09/02	20	173.25	20	174.45	170.00	0	17,738	0.00%
2022/09/01	0	0.00	5	173.50	169.00	-5	17,737	-0.03%
2022/08/31	21	175.50	15	177.83	173.50	6	18,090	0.03%
2022/08/26	5	185.10	5	181.40	176.00	0	18,189	0.00%
2022/08/24	1	179.00	1	178.00	174.00	0	17,325	0.00%
2022/08/23	25	175.72	25	177.96	176.00	0	16,999	0.00%
2022/08/22	14	181.96	14	183.32	180.00	0	16,681	0.00%
2022/08/19	20	187.03	36	185.88	184.50	-16	16,210	-0.10%
2022/08/18	5	180.00	3	184.17	184.50	2	15,635	0.01%
2022/08/17	25	164.36	24	164.73	168.00	1	15,227	0.01%
2022/08/16	1	153.00	3	152.50	161.50	-2	14,415	-0.01%
2022/08/15	1	146.50	1	141.50	147.00	0	14,136	0.00%
2022/08/12	2	143.50	2	142.25	145.00	0	14,246	0.00%
2022/08/11	5	144.00	9	143.17	143.00	-4	14,631	-0.03%
2022/08/10	7	146.57	4	144.38	148.00	3	14,709	0.02%
2022/08/08	1	143.00	0	0.00	143.00	1	14,700	0.01%
2022/08/03	0	0.00	1	134.00	133.50	-1	14,638	-0.01%
2022/08/01	0	0.00	1	141.00	138.00	-1	14,564	-0.01%
2022/07/27	1	144.50	1	143.00	141.50	0	14,504	0.00%
2022/07/26	5	146.00	0	0.00	142.00	5	14,371	0.03%
2022/07/25	5	147.60	5	149.30	149.50	0	14,073	0.00%
2022/07/22	16	140.44	13	137.62	144.50	3	13,539	0.02%
2022/07/21	1	135.00	2	133.75	135.00	-1	13,243	-0.01%
2022/07/20	1	131.00	0	0.00	130.00	1	13,233	0.01%
2022/07/19	1	131.00	0	0.00	130.00	1	13,290	0.01%
2022/07/18	5	131.00	0	0.00	130.00	5	13,242	0.04%
2022/07/15	1	130.50	0	0.00	131.00	1	13,165	0.01%
2022/07/13	0	0.00	2	141.25	139.50	-2	13,098	-0.02%
2022/07/12	1	135.00	1	134.00	135.00	0	13,102	0.00%
2022/07/11	1	139.00	0	0.00	139.00	1	13,132	0.01%
2022/07/08	1	138.00	0	0.00	135.00	1	12,878	0.01%
2022/07/06	1	143.50	0	0.00	143.50	1	12,598	0.01%
2022/07/05	1	143.50	1	143.50	148.00	0	12,548	0.00%
2022/07/01	9	144.78	8	145.13	142.50	1	12,654	0.01%
2022/06/30	8	153.38	12	155.75	153.50	-4	12,449	-0.03%
2022/06/29	22	149.86	46	156.00	157.50	-24	12,114	-0.20%
2022/06/28	4	150.75	1	154.00	148.50	3	11,846	0.03%
2022/06/27	2	149.00	2	150.00	151.50	0	11,681	0.00%
2022/06/24	5	143.60	5	143.30	145.00	0	12,069	0.00%
2022/06/23	2	143.00	2	143.25	143.50	0	12,214	0.00%
2022/06/22	4	141.13	1	139.50	138.00	3	12,641	0.02%
2022/06/21	1	145.00	4	141.25	146.00	-3	12,601	-0.02%
2022/06/20	5	142.80	0	0.00	139.00	5	12,569	0.04%
2022/06/17	4	140.25	2	143.50	146.50	2	12,181	0.02%
2022/06/15	1	134.00	4	140.00	140.00	-3	12,054	-0.02%
2022/06/14	3	138.00	0	0.00	136.50	3	11,769	0.03%
2022/06/13	4	143.63	2	140.50	143.00	2	11,547	0.02%
2022/06/10	6	147.00	7	147.36	152.00	-1	11,272	-0.01%
2022/06/09	5	145.50	4	145.63	145.50	1	11,067	0.01%
2022/06/08	14	139.04	44	144.01	145.50	-30	10,603	-0.28%
2022/06/07	31	139.19	0	0.00	139.50	31	10,082	0.31%
2022/05/25	0	0.00	1	130.00	131.50	-1	11,444	-0.01%
2022/05/20	5	133.00	10	131.45	129.50	-5	11,628	-0.04%
2022/05/19	16	127.84	12	126.54	131.50	4	11,430	0.03%
2022/05/17	1	118.00	0	0.00	117.50	1	10,808	0.01%
2022/05/16	1	120.00	0	0.00	119.00	1	10,699	0.01%
2022/05/13	2	117.75	3	117.17	117.50	-1	10,620	-0.01%
2022/05/12	2	116.00	1	112.00	111.00	1	10,550	0.01%
2022/05/06	0	0.00	2	116.00	118.00	-2	10,399	-0.02%
2022/05/04	0	0.00	4	115.25	115.50	-4	10,322	-0.04%
2022/05/03	2	119.75	1	121.50	119.00	1	10,284	0.01%
2022/04/29	1	117.50	0	0.00	116.50	1	10,221	0.01%
2022/04/25	1	123.50	0	0.00	118.00	1	10,021	0.01%
2022/04/22	0	0.00	6	130.83	131.00	-6	9,896	-0.06%
2022/04/21	5	133.00	1	131.00	134.50	4	9,825	0.04%
2022/04/20	1	130.00	2	129.50	130.00	-1	9,747	-0.01%
2022/04/19	4	132.88	7	133.71	133.50	-3	9,682	-0.03%
2022/04/18	1	130.50	3	131.50	132.50	-2	9,489	-0.02%
2022/04/15	12	128.50	10	132.45	126.50	2	9,301	0.02%
2022/04/13	0	0.00	1	129.50	129.50	-1	9,004	-0.01%
2022/04/11	1	123.50	1	122.50	124.50	0	8,762	0.00%
2022/04/08	2	130.25	1	127.00	129.00	1	8,652	0.01%
2022/04/07	13	130.92	12	136.04	128.50	1	8,453	0.01%
2022/04/06	4	131.63	0	0.00	132.00	4	8,085	0.05%
2022/03/31	12	136.25	11	135.45	135.50	1	7,825	0.01%
2022/03/30	17	134.94	46	134.85	133.50	-29	7,527	-0.39%
2022/03/29	350	134.50	324.1	133.93	133.00	25.9	7,236	0.36%	大買/大賣/
2022/03/28	5	127.10	4	126.50	125.00	1	6,597	0.02%
2022/03/25	14.1	125.58	51.4	124.64	124.50	-37.3	6,204	-0.60%
2022/03/24	39.4	120.24	11	113.82	121.00	28.4	5,562	0.51%
2022/03/23	2	110.50	6	110.92	112.00	-4	5,364	-0.07%
2022/03/22	1	116.50	0	0.00	117.50	1	5,208	0.02%
2022/03/21	0	0.00	10	118.50	117.00	-10	5,168	-0.19%
2022/03/18	11	113.05	11	112.68	114.00	0	4,936	0.00%
2022/03/17	50	108.00	50	108.00	108.50	0	4,691	0.00%
2022/03/16	1	102.00	0	0.00	99.00	1	4,574	0.02%
2022/03/15	5	102.00	0.2	102.50	99.70	4.8	4,567	0.11%
2022/03/14	10.2	98.02	18	98.27	101.50	-7.8	4,544	-0.17%
2022/03/11	13	102.46	0	0.00	102.50	13	4,585	0.28%
2022/03/10	0	0.00	1	105.50	107.00	-1	4,523	-0.02%
2022/03/09	0	0.00	12	104.04	103.00	-12	4,414	-0.27%
2022/03/08	16	103.44	9	104.89	101.50	7	4,505	0.16%
2022/03/07	1	108.00	14	107.64	106.00	-13	4,375	-0.30%
2022/03/04	3	115.00	0	0.00	112.50	3	4,228	0.07%
2022/03/03	0	0.00	1	118.50	115.50	-1	4,109	-0.02%
2022/03/02	22	121.30	41	118.30	118.00	-19	3,932	-0.48%
2022/03/01	10	110.50	42	112.45	114.00	-32	3,615	-0.89%
2022/02/25	341	111.71	310	110.82	111.50	31	3,327	0.93%	大買/大賣/
2022/02/24	100	103.00	50	103.70	103.00	50	3,034	1.65%
2022/01/07	0	0.00	1	91.50	91.50	-1	2,983	-0.03%
2022/01/03	2	96.80	0	0.00	96.50	2	2,981	0.07%
2021/12/29	1	97.90	1	97.70	98.00	0	3,020	0.00%
2021/12/28	0	0.00	2	96.80	96.30	-2	3,025	-0.07%
2021/12/27	1	96.00	1	96.80	96.00	0	3,084	0.00%
2021/12/24	1	96.00	0	0.00	96.20	1	3,148	0.03%
2021/12/23	1	98.30	1	99.00	97.70	0	3,193	0.00%
2021/12/22	1	98.40	1	99.10	97.80	0	3,197	0.00%
2021/12/15	1	100.00	0	0.00	98.20	1	3,192	0.03%
2021/12/14	1	99.70	1	100.50	101.50	0	3,130	0.00%
2021/12/10	0	0.00	1	97.00	97.60	-1	2,984	-0.03%
2021/12/09	0	0.00	7	96.59	97.20	-7	2,976	-0.24%
2021/12/08	2	96.20	2	97.00	96.00	0	2,953	0.00%
2021/12/07	5	98.24	2	98.65	96.30	3	2,905	0.10%
2021/12/03	2	102.00	3	103.17	103.00	-1	2,740	-0.04%
2021/12/02	2	112.00	0	0.00	102.00	2	2,729	0.07%
2021/12/01	3	110.83	3	112.00	112.50	0	2,550	0.00%
2021/11/30	0	0.00	2	110.25	111.50	-2	2,549	-0.08%
2021/11/29	3	110.33	1	110.50	109.00	2	2,547	0.08%
2021/11/26	1	110.00	1	112.00	109.50	0	2,501	0.00%
2021/11/25	1	113.00	0	0.00	112.50	1	2,472	0.04%
2021/11/24	1	108.00	2	110.00	114.50	-1	2,376	-0.04%
2021/11/23	3	111.50	2	111.25	108.00	1	2,315	0.04%
2021/11/22	0	0.00	4	110.00	111.50	-4	2,259	-0.18%
2021/11/19	2	119.25	2	118.00	114.50	0	2,241	0.00%
2021/11/18	1	112.00	1	117.00	117.00	0	2,086	0.00%
2021/11/17	5	103.74	2	106.50	106.50	3	1,977	0.15%
2021/11/16	2	95.55	2	96.70	97.10	0	2,005	0.00%
2021/11/15	0	0.00	1	93.80	96.30	-1	2,070	-0.05%
2021/11/12	1	92.80	1	93.40	92.00	0	2,136	0.00%
2021/11/11	1	92.30	1	93.00	92.00	0	2,166	0.00%
2021/11/10	1	93.30	0	0.00	93.20	1	2,258	0.04%
2021/11/09	0	0.00	1	93.70	94.50	-1	2,294	-0.04%
2021/11/03	1	95.80	1	96.50	96.10	0	2,408	0.00%
2021/11/02	1	96.50	0	0.00	95.00	1	2,419	0.04%
2021/11/01	1	95.50	3	96.70	97.20	-2	2,500	-0.08%
2021/10/29	1	92.10	2	93.45	94.00	-1	2,672	-0.04%
2021/10/28	1	92.10	0	0.00	92.70	1	2,683	0.04%
2021/10/27	1	92.00	0	0.00	91.90	1	2,734	0.04%
2021/10/20	1	99.00	0	0.00	98.70	1	2,957	0.03%
2021/10/19	1	100.00	2	100.40	99.90	-1	3,049	-0.03%
2021/10/12	0	0.00	2	100.00	100.00	-2	3,961	-0.05%
2021/10/08	2	99.25	2	101.00	100.50	0	4,075	0.00%
2021/10/07	1	95.20	1	96.40	96.50	0	4,142	0.00%
2021/10/06	1	93.80	0	0.00	92.70	1	4,310	0.02%
2021/10/04	7	100.93	1	97.90	96.00	6	4,591	0.13%
2021/10/01	3	104.67	1	106.00	104.00	2	4,549	0.04%
2021/09/30	2	102.75	2.2	101.91	108.00	-0.2	4,537	0.00%
2021/09/29	2	101.00	0	0.00	100.50	2	4,512	0.04%
2021/09/28	2	103.50	2	104.50	104.00	0	4,539	0.00%
2021/09/27	2	103.50	1	101.50	102.00	1	4,536	0.02%
2021/09/22	2	98.60	0	0.00	97.50	2	4,887	0.04%
2021/09/16	1	100.00	1	101.00	101.00	0	4,900	0.00%
2021/09/14	1	102.00	1	103.00	102.00	0	4,885	0.00%
2021/09/10	1	103.00	1	105.00	103.00	0	4,882	0.00%
2021/09/09	0	0.00	1	103.00	102.00	-1	4,878	-0.02%
2021/09/08	2	102.50	0	0.00	100.00	2	4,873	0.04%
2021/09/07	1	103.50	1	104.50	105.00	0	4,876	0.00%
2021/09/06	2	103.05	1	103.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	1	105.50	105.50	-1	4,963	-0.02%
2021/09/02	1	105.50	0	0.00	102.50	1	4,990	0.02%
2021/08/31	0	0.00	1	106.00	107.50	-1	4,979	-0.02%
2021/08/30	1.1	105.00	1.3	106.00	105.00	-0.1	5,009	0.00%
2021/08/23	6	103.75	0	0.00	105.00	6	5,034	0.12%
2021/08/20	1	99.00	0	0.00	100.50	1	5,061	0.02%
2021/08/19	0.3	108.00	0	0.00	101.50	0.3	5,045	0.01%
2021/08/17	1	116.50	1	118.00	113.50	0	5,009	0.00%
2021/08/16	1	115.00	2	119.00	116.50	-1	5,107	-0.02%
2021/08/13	1	122.50	0	0.00	122.00	1	5,151	0.02%
2021/08/12	1	135.00	0	0.00	135.50	1	5,304	0.02%
2021/08/11	1	130.50	1	136.00	135.00	0	5,447	0.00%
2021/08/10	1	135.00	4	136.00	137.00	-3	5,518	-0.05%
2021/08/09	1	137.50	3	138.33	135.00	-2	5,615	-0.04%
2021/08/06	2	137.50	0	0.00	137.00	2	5,609	0.04%
2021/08/04	6	144.50	9	150.11	141.00	-3	5,536	-0.05%
2021/08/02	1	144.50	2	145.00	147.50	-1	5,320	-0.02%
2021/07/30	2	144.75	0	0.00	146.50	2	5,268	0.04%
2021/07/29	1	142.00	1	143.50	150.50	0	5,211	0.00%
2021/07/28	1	142.00	0	0.00	144.00	1	5,142	0.02%
2021/07/27	0	0.00	1	153.00	148.50	-1	5,059	-0.02%
2021/07/26	0	0.00	1	151.00	153.00	-1	5,012	-0.02%
2021/07/23	1	150.00	3	149.67	146.00	-2	4,936	-0.04%
2021/07/22	3	149.00	2	153.00	152.00	1	4,841	0.02%
2021/07/21	2	150.00	5	149.10	154.50	-3	4,671	-0.06%
2021/07/20	6	147.33	1	152.00	140.50	5	4,495	0.11%
2021/07/19	2	138.50	2	142.75	147.50	0	4,184	0.00%
2021/07/16	0	0.00	2	132.75	134.50	-2	4,024	-0.05%
2021/07/15	3	127.00	16	128.25	127.50	-13	3,925	-0.33%
2021/07/14	1	126.00	1	129.50	128.50	0	3,801	0.00%
2021/07/13	2	128.00	11	122.05	127.00	-9	3,717	-0.24%
2021/07/12	7	118.29	5	123.60	122.00	2	3,522	0.06%
2021/07/07	5	106.00	0	0.00	107.50	5	3,171	0.16%
2021/07/06	0	0.00	2	108.00	107.00	-2	3,134	-0.06%
2021/07/05	1	105.50	0	0.00	105.00	1	3,089	0.03%
2021/06/30	6	98.53	0	0.00	101.50	6	2,878	0.21%
2021/06/29	2	95.30	1	94.50	96.90	1	2,721	0.04%
2021/06/11	3	89.73	0	0.00	87.40	3	2,501	0.12%
2021/06/10	0	0.00	1	93.10	94.20	-1	2,403	-0.04%
2021/06/02	1	90.60	0	0.00	90.40	1	2,264	0.04%
2021/05/31	0	0.00	0.5	92.10	93.00	-0.5	2,198	-0.02%
2021/05/28	0	0.00	1	95.00	94.90	-1	2,136	-0.05%
2021/05/27	0	0.00	1	94.10	96.40	-1	2,081	-0.05%
2021/05/25	0	0.00	1	93.10	93.20	-1	1,939	-0.05%
2021/05/24	5	93.10	1	92.10	92.10	4	1,865	0.21%
2021/05/21	1	90.50	1	91.50	91.00	0	1,751	0.00%
2021/05/20	1	92.60	0	0.00	86.00	1	1,631	0.06%
2021/05/19	1	85.30	1	87.90	88.00	0	1,454	0.00%
2021/04/27	0	0.00	1	82.40	82.80	-1	1,026	-0.10%
2021/04/22	1	80.60	0	0.00	79.70	1	1,019	0.10%
2021/04/21	0	0.00	1	82.60	81.40	-1	1,009	-0.10%
2021/04/01	1.5	77.90	0	0.00	77.80	1.5	865	0.17%
2021/01/12	1	79.50	0	0.00	78.80	1	915	0.11%
2020/10/29	0	0.00	1	80.30	80.40	-1	1,448	-0.07%
2020/10/27	0	0.00	1	81.80	81.80	-1	1,449	-0.07%
2020/10/26	1	83.00	0	0.00	81.80	1	1,453	0.07%
2020/10/08	1	80.00	0	0.00	80.20	1	1,648	0.06%
2020/09/29	1	80.20	1	80.60	80.60	0	1,915	0.00%
2020/09/18	0	0.00	2	85.10	85.00	-2	1,740	-0.11%
2020/09/11	2	81.10	2	80.20	79.60	0	1,933	0.00%
2020/09/02	1	80.90	0	0.00	80.80	1	2,029	0.05%
2020/08/28	0	0.00	1	81.50	80.80	-1	2,112	-0.05%
2020/08/20	1	78.50	1	81.20	76.60	0	2,159	0.00%
2020/08/19	0	0.00	2	83.10	81.70	-2	2,219	-0.09%
2020/08/17	2	82.00	0	0.00	82.00	2	2,250	0.09%
2020/07/08	0	0.00	2	83.50	83.60	-2	2,814	-0.07%
2020/07/07	2	81.80	1	81.30	81.30	1	2,822	0.04%
2020/07/06	0	0.00	1	82.50	82.30	-1	2,903	-0.03%
2020/07/03	2	82.75	1	82.40	82.00	1	2,912	0.03%
2020/06/29	2	83.65	2	84.00	83.20	0	2,962	0.00%
2020/06/24	2	87.80	6	89.90	85.10	-4	2,946	-0.14%
2020/06/22	3	82.63	0	0.00	81.40	3	2,821	0.11%
2020/06/18	3	85.67	1	83.20	83.00	2	2,818	0.07%
2020/06/12	1	78.20	0	0.00	78.40	1	2,875	0.03%
2020/06/11	0	0.00	1	79.80	79.00	-1	2,899	-0.03%
2020/06/10	1	83.10	0	0.00	83.00	1	2,932	0.03%
2020/06/09	0	0.00	1	82.00	83.10	-1	2,949	-0.03%
2020/06/05	2	83.90	2	82.85	82.40	0	3,019	0.00%
2020/06/02	1	79.40	2	79.50	79.50	-1	3,002	-0.03%
2020/05/28	1	79.70	0	0.00	78.10	1	3,098	0.03%
2020/05/27	0	0.00	1	79.80	79.70	-1	3,096	-0.03%
2020/05/14	0	0.00	1	77.40	75.10	-1	2,869	-0.03%
2020/05/07	1	81.20	0	0.00	81.20	1	2,834	0.04%
2020/05/05	1	77.30	1	78.20	78.10	0	2,672	0.00%
2020/04/30	3	76.40	3	74.73	74.90	0	2,640	0.00%
2020/04/29	0	0.00	2	72.80	72.80	-2	2,596	-0.08%
2020/04/28	1	71.50	1	72.20	72.00	0	2,618	0.00%
2020/04/27	0	0.00	2	71.50	71.20	-2	2,656	-0.08%
2020/04/24	2	71.40	2	70.05	70.00	0	2,647	0.00%
2020/04/22	1	65.10	0	0.00	68.60	1	2,669	0.04%
2020/04/14	1	69.50	1	69.50	69.70	0	2,954	0.00%
2020/04/13	4	70.88	4	69.03	68.30	0	2,981	0.00%
2020/04/09	4	69.30	2	69.80	69.10	2	3,002	0.07%
2020/04/07	4	62.98	2	62.90	63.80	2	3,115	0.06%
2020/03/30	0	0.00	2	57.00	58.00	-2	3,164	-0.06%
2020/03/27	2	55.40	0	0.00	57.50	2	3,239	0.06%
2020/03/26	0	0.00	2	53.90	53.40	-2	3,183	-0.06%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/12	1	80.00	0	0.00	79.90	1	2,936	0.03%
2020/03/11	1	90.70	0	0.00	88.70	1	2,899	0.03%
2020/03/09	2	96.90	4	96.63	94.70	-2	2,888	-0.07%
2020/03/05	0	0.00	3	95.90	95.30	-3	2,917	-0.10%
2020/03/04	5	95.46	3	95.00	94.40	2	3,053	0.07%
2020/03/03	3	93.60	4	94.30	94.60	-1	3,094	-0.03%
2020/02/24	1	92.00	0	0.00	91.50	1	3,275	0.03%
2020/02/11	1	91.10	2	91.35	91.40	-1	3,771	-0.03%
2020/02/06	1	90.50	0	0.00	90.20	1	3,854	0.03%
2020/01/31	2	94.55	0	0.00	91.50	2	3,920	0.05%
2020/01/30	2	93.60	1	97.10	93.60	1	3,935	0.03%
2020/01/17	1	106.50	0	0.00	105.00	1	3,934	0.03%
2020/01/14	1	109.00	1	107.50	107.00	0	3,844	0.00%
2020/01/13	7	116.93	5	112.00	109.00	2	3,798	0.05%
2020/01/10	5	114.00	7	114.79	114.50	-2	3,577	-0.06%
2020/01/07	0	0.00	1	112.50	108.00	-1	3,530	-0.03%
2020/01/06	2	115.00	0	0.00	113.50	2	3,479	0.06%
2020/01/02	1	117.00	0	0.00	117.50	1	3,391	0.03%
2019/12/31	10	116.95	13	117.35	115.00	-3	3,371	-0.09%
2019/12/30	1	111.50	3	111.83	115.00	-2	3,205	-0.06%
2019/12/26	0	0.00	1	111.50	114.00	-1	3,302	-0.03%
2019/12/12	0	0.00	1	108.50	107.50	-1	3,211	-0.03%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/06	0	0.00	2	111.50	111.50	-2	3,252	-0.06%
2019/12/05	3	110.33	1	111.00	112.00	2	3,255	0.06%
2019/12/04	0	0.00	2	107.00	109.00	-2	3,245	-0.06%
2019/12/02	1	109.50	1	108.50	109.50	0	3,336	0.00%
2019/11/28	2	114.75	1	115.00	114.00	1	3,322	0.03%
2019/11/26	5	113.50	7	114.64	115.00	-2	3,305	-0.06%
2019/11/25	2	110.00	0	0.00	109.00	2	3,207	0.06%
2019/11/22	5	110.50	7	110.86	110.00	-2	3,145	-0.06%
2019/11/20	5	107.50	5	108.50	107.00	0	3,193	0.00%
2019/11/19	5	111.00	5	111.50	110.00	0	3,194	0.00%
2019/11/18	0	0.00	10	108.50	112.00	-10	3,200	-0.31%
2019/11/15	0	0.00	2	104.50	108.50	-2	3,213	-0.06%
2019/11/08	3	107.83	1	107.00	105.50	2	3,212	0.06%
2019/11/06	10	107.00	17	107.03	106.50	-7	3,147	-0.22%
2019/11/05	5	105.80	2	105.50	107.00	3	3,100	0.10%
2019/11/04	0	0.00	1	102.00	102.50	-1	3,060	-0.03%
2019/11/01	0	0.00	1	99.90	101.50	-1	3,113	-0.03%
2019/10/09	2	92.50	0	0.00	91.70	2	3,964	0.05%
2019/10/04	1	95.70	0	0.00	95.60	1	4,107	0.02%
2019/10/02	0	0.00	2	96.80	97.00	-2	4,235	-0.05%
2019/10/01	1	99.60	1	98.60	98.10	0	4,277	0.00%
2019/09/27	1	102.50	1	101.50	99.10	0	4,321	0.00%
2019/09/26	3	102.00	1	102.50	102.00	2	4,443	0.05%
2019/09/24	2	95.95	0	0.00	96.10	2	4,636	0.04%
2019/09/20	1	95.90	2	95.55	95.20	-1	4,734	-0.02%
2019/09/18	1	96.00	0	0.00	95.70	1	4,887	0.02%
2019/09/16	1	94.40	0	0.00	95.10	1	5,076	0.02%
2019/09/12	1	94.70	0	0.00	94.80	1	5,214	0.02%
2019/09/11	2	94.35	1	95.20	95.20	1	5,336	0.02%
2019/09/10	1	98.50	0	0.00	99.10	1	5,396	0.02%
2019/09/06	2	98.50	1	98.30	98.00	1	5,913	0.02%
2019/09/05	2	99.50	1	99.20	99.40	1	5,986	0.02%
2019/09/04	1	103.00	0	0.00	102.00	1	5,991	0.02%
2019/09/03	0	0.00	7	100.86	100.50	-7	5,967	-0.12%
2019/09/02	0	0.00	2	100.50	100.00	-2	6,010	-0.03%
2019/08/30	5	99.50	0	0.00	98.90	5	6,027	0.08%
2019/08/29	3	99.93	0	0.00	98.80	3	6,064	0.05%
2019/08/26	0	0.00	2	97.30	96.10	-2	6,136	-0.03%
2019/08/20	2	99.90	2	98.80	99.10	0	6,208	0.00%
2019/08/13	4	98.25	1	100.00	98.00	3	6,534	0.05%
2019/08/12	1	95.50	0	0.00	95.30	1	6,536	0.02%
2019/08/06	0	0.00	2	90.00	94.50	-2	6,981	-0.03%
2019/08/05	1	92.00	0	0.00	91.80	1	6,942	0.01%
2019/08/02	1	98.50	1	100.00	98.40	0	6,904	0.00%
2019/08/01	3	99.73	0	0.00	99.00	3	6,905	0.04%
2019/07/31	4	100.28	1	101.00	98.80	3	6,888	0.04%
2019/07/30	3	108.83	0	0.00	108.50	3	6,670	0.04%
2019/07/29	0	0.00	1	122.50	120.50	-1	6,669	-0.01%
2019/07/26	0	0.00	1	121.00	121.50	-1	6,751	-0.01%
2019/07/25	1	120.50	6	120.83	120.00	-5	6,772	-0.07%
2019/07/24	2	124.00	3	124.83	123.00	-1	6,857	-0.01%
2019/07/23	2	121.50	0	0.00	121.00	2	6,929	0.03%
2019/07/22	0	0.00	3	121.33	121.50	-3	7,018	-0.04%
2019/07/19	7	121.07	0	0.00	120.50	7	7,121	0.10%
2019/07/18	3	123.50	0	0.00	122.50	3	7,141	0.04%
2019/07/16	2	125.00	2	125.75	124.00	0	7,198	0.00%
2019/07/15	2	119.00	4	119.63	122.00	-2	7,043	-0.03%
2019/07/12	8	116.63	6	117.08	117.00	2	6,933	0.03%
2019/07/10	2	117.50	2	117.00	117.00	0	7,052	0.00%
2019/07/09	4	116.00	2	114.75	115.00	2	7,262	0.03%
2019/07/08	10	116.50	12	115.83	115.00	-2	7,385	-0.03%
2019/07/05	3	118.50	1	118.00	120.00	2	7,655	0.03%
2019/07/04	1	118.50	0	0.00	117.00	1	7,735	0.01%
2019/07/01	1	113.50	1	112.00	112.00	0	7,776	0.00%
2019/06/24	0	0.00	1	113.50	113.50	-1	8,241	-0.01%
2019/06/21	5	118.00	5	116.50	116.00	0	8,307	0.00%
2019/06/20	1	116.00	3	115.17	117.00	-2	8,286	-0.02%
2019/06/19	0	0.00	0.1	113.00	113.00	-0.1	8,261	0.00%
2019/06/18	10	114.50	10	112.50	110.50	0	8,390	0.00%
2019/06/17	12	112.08	13	111.46	112.50	-1	8,383	-0.01%
2019/06/14	13	106.88	12	106.50	107.00	1	8,255	0.01%
2019/06/13	4	103.88	4	104.75	102.50	0	8,148	0.00%
2019/06/12	2	103.25	1	102.00	104.00	1	8,351	0.01%
2019/06/11	2	102.00	2	102.50	101.00	0	8,488	0.00%
2019/06/05	1	98.80	0	0.00	98.50	1	9,261	0.01%
2019/06/04	0	0.00	1	102.00	101.00	-1	9,309	-0.01%
2019/06/03	1	105.00	0	0.00	100.50	1	9,497	0.01%
2019/05/30	2	105.00	0	0.00	104.00	2	9,631	0.02%
2019/05/24	2	106.25	1	104.50	104.50	1	10,059	0.01%
2019/05/22	5	102.00	5	103.50	101.50	0	9,930	0.00%
2019/05/17	1	99.90	1	101.50	99.80	0	10,302	0.00%
2019/05/16	1	104.00	1	100.50	100.00	0	10,309	0.00%
2019/05/15	1	101.00	1	98.80	102.00	0	10,145	0.00%
2019/05/14	0	0.00	1	88.20	93.00	-1	10,134	-0.01%
2019/05/10	0	0.00	1	90.80	91.50	-1	10,486	-0.01%
2019/05/09	2	98.15	4	96.40	92.70	-2	10,509	-0.02%
2019/05/08	3	98.60	2	99.80	97.80	1	10,650	0.01%
2019/05/07	0	0.00	1	98.10	98.80	-1	10,661	-0.01%
2019/04/30	2	94.70	0	0.00	94.00	2	10,897	0.02%
2019/04/29	1	94.70	6	89.92	89.80	-5	10,771	-0.05%
2019/04/26	1.1	97.61	1	97.60	95.00	0.1	10,651	0.00%
2019/04/25	3	101.30	1	99.00	98.00	2	10,556	0.02%
2019/04/24	4	109.75	4	104.00	104.00	0	10,417	0.00%
2019/04/23	2	109.75	2	111.00	110.00	0	10,323	0.00%
2019/04/19	1	103.50	0	0.00	101.50	1	10,128	0.01%
2019/04/17	13	109.27	11	107.45	106.50	2	10,075	0.02%
2019/04/16	3	105.33	3	105.50	105.50	0	10,023	0.00%
2019/04/15	10	106.00	11	107.05	105.50	-1	9,913	-0.01%
2019/04/12	31	114.32	29	113.14	112.50	2	9,713	0.02%
2019/04/11	38	111.72	40	111.36	110.50	-2	9,613	-0.02%
2019/04/10	7	115.57	3	115.83	117.00	4	9,301	0.04%
2019/04/09	3	116.33	2	116.25	113.00	1	9,170	0.01%
2019/04/08	19	115.11	17	115.88	113.00	2	9,023	0.02%
2019/04/03	23	121.30	24	122.00	120.00	-1	8,840	-0.01%
2019/04/02	32	117.47	32	114.69	115.50	0	8,605	0.00%
2019/04/01	2	120.25	1	123.50	117.50	1	8,423	0.01%
2019/03/29	34	123.32	32	123.47	121.50	2	8,290	0.02%
2019/03/28	31	126.50	31	125.00	125.00	0	8,214	0.00%
2019/03/27	3	127.67	2	126.25	125.00	1	8,173	0.01%
2019/03/26	2	135.00	2	134.50	131.00	0	8,153	0.00%
2019/03/25	29	135.14	28	133.93	135.50	1	8,054	0.01%
2019/03/22	1	133.00	7	133.14	134.50	-6	7,981	-0.08%
2019/03/21	1	133.00	2	133.75	135.00	-1	7,915	-0.01%
2019/03/20	12	127.21	0	0.00	131.00	12	7,718	0.16%
2019/03/19	9	127.22	18	126.78	126.00	-9	7,683	-0.12%
2019/03/18	20	123.88	21	125.00	124.50	-1	7,562	-0.01%
2019/03/15	34	124.99	37	124.15	125.00	-3	7,641	-0.04%
2019/03/14	20	122.75	20	124.00	127.00	0	7,503	0.00%
2019/03/13	14	124.82	16	126.03	123.00	-2	7,558	-0.03%
2019/03/12	16	113.72	17	114.56	118.50	-1	7,103	-0.01%
2019/03/11	33	108.14	33	108.97	108.00	0	6,854	0.00%
2019/03/08	2	106.75	2	107.50	111.50	0	6,836	0.00%
2019/03/07	21	108.95	20	109.75	108.00	1	6,888	0.01%
2019/03/06	0	0.00	1	110.50	111.00	-1	6,788	-0.01%
2019/03/04	10	107.30	10	106.65	103.50	0	6,741	0.00%
2019/02/27	5	103.90	5	103.80	106.00	0	6,653	0.00%
2019/02/25	1	96.00	1	96.10	96.20	0	6,869	0.00%
2019/02/22	0	0.00	10	106.00	106.00	-10	6,893	-0.15%
2019/02/21	6	108.00	0	0.00	106.50	6	6,847	0.09%
2019/02/20	8	110.50	3	109.50	111.00	5	6,946	0.07%
2019/02/19	7	107.86	6	108.25	109.00	1	6,887	0.01%
2019/02/18	0	0.00	1	107.00	107.00	-1	6,640	-0.02%
2019/02/15	1	96.80	1	97.20	97.30	0	6,388	0.00%
2019/02/14	0	0.00	10	96.10	97.40	-10	6,291	-0.16%
2019/02/13	1	99.00	1	98.60	99.10	0	6,187	0.00%
2019/02/12	10	92.63	13	94.28	95.80	-3	6,032	-0.05%
2019/02/11	11	89.33	1	89.80	91.00	10	5,808	0.17%
2019/01/29	5	82.86	5	83.26	83.80	0	5,605	0.00%
2019/01/25	5	80.36	6	79.73	80.80	-1	5,397	-0.02%
2019/01/24	8	78.10	9	79.43	79.90	-1	5,292	-0.02%
2019/01/22	1	73.70	0	0.00	72.20	1	5,161	0.02%
2019/01/16	0	0.00	1	72.00	72.00	-1	5,672	-0.02%
2019/01/14	0	0.00	2	72.30	72.80	-2	5,989	-0.03%
2019/01/11	2	72.65	2	72.20	72.20	0	6,089	0.00%
2019/01/09	2	76.50	4	76.30	76.00	-2	6,455	-0.03%
2019/01/08	9	78.32	2	77.70	77.50	7	6,583	0.11%
2019/01/07	2	76.40	0	0.00	76.20	2	6,834	0.03%
2019/01/03	1	77.40	0	0.00	77.20	1	7,041	0.01%
2019/01/02	4	78.05	4	78.18	77.30	0	7,151	0.00%
2018/12/24	1	73.20	2	73.75	74.20	-1	7,653	-0.01%
2018/12/21	2	73.20	1	72.00	73.50	1	7,630	0.01%
2018/12/20	6	72.50	10	70.16	73.40	-4	7,589	-0.05%
2018/12/19	0	0.00	16	74.05	71.30	-16	7,486	-0.21%
2018/12/18	1	80.80	1	81.30	79.00	0	7,334	0.00%
2018/12/17	0	0.00	9	81.10	80.90	-9	7,298	-0.12%
2018/12/14	0	0.00	10	79.80	79.20	-10	7,283	-0.14%
2018/12/13	1	80.50	1	81.80	80.70	0	7,234	0.00%
2018/12/12	2	82.40	2	82.35	81.60	0	7,186	0.00%
2018/12/11	1	80.70	2	81.10	80.00	-1	7,080	-0.01%
2018/12/10	4	81.18	2	81.70	79.20	2	7,022	0.03%
2018/12/07	1	75.50	2	78.30	80.20	-1	6,862	-0.01%
2018/12/06	1	80.80	2	80.70	74.10	-1	6,722	-0.01%
2018/12/05	0	0.00	11	77.38	77.70	-11	6,497	-0.17%
2018/12/04	3	78.90	3	78.83	77.10	0	6,469	0.00%
2018/12/03	1	78.00	1	78.50	78.80	0	6,434	0.00%
2018/11/29	1	79.40	3	79.07	77.90	-2	6,209	-0.03%
2018/11/28	1	78.80	0	0.00	76.10	1	6,073	0.02%
2018/11/27	1	76.50	1	77.80	78.20	0	5,967	0.00%
2018/11/26	0	0.00	2	74.00	76.40	-2	5,845	-0.03%
2018/11/23	4	76.58	10	77.10	75.60	-6	5,714	-0.11%
2018/11/22	8	74.40	49	73.16	73.80	-41	5,505	-0.74%
2018/11/21	48	70.50	10	70.50	70.50	38	5,205	0.73%
2018/11/19	11	64.48	1	63.60	64.60	10	4,935	0.20%
2018/11/16	2	59.00	2	60.40	62.30	0	4,731	0.00%
2018/11/15	0	0.00	1	56.80	56.70	-1	4,649	-0.02%
2018/11/08	1	61.50	1	59.50	59.00	0	4,641	0.00%
2018/11/07	2	59.40	2	59.70	60.20	0	4,623	0.00%
2018/11/05	3	59.77	4	58.23	58.60	-1	4,615	-0.02%
2018/11/02	3	61.80	2	60.75	60.10	1	4,580	0.02%
2018/11/01	4	61.40	4	60.15	60.80	0	4,565	0.00%
2018/10/31	2	58.80	2	59.40	59.70	0	4,525	0.00%
2018/10/29	2	58.15	7	57.86	58.70	-5	4,479	-0.11%
2018/10/26	2	61.35	2	62.90	60.30	0	4,417	0.00%
2018/10/25	8	62.79	4	63.48	63.30	4	4,334	0.09%
2018/10/24	1	64.30	5	64.28	63.00	-4	4,179	-0.10%
2018/10/23	1	68.20	2	68.80	65.90	-1	4,012	-0.02%
2018/10/22	2	67.40	0	0.00	66.20	2	3,782	0.05%
2018/10/19	1	66.20	0	0.00	67.60	1	3,731	0.03%
2018/10/18	10	67.18	11	67.12	66.00	-1	3,623	-0.03%
2018/10/17	11	66.02	4	67.10	67.20	7	3,478	0.20%
2018/10/12	1	60.00	1	62.70	63.80	0	2,834	0.00%
2018/10/09	0	0.00	2	60.00	61.00	-2	2,633	-0.08%
2018/10/08	2	61.25	0	0.00	62.50	2	2,566	0.08%
2018/10/05	2	55.15	2	54.50	58.30	0	2,235	0.00%
2018/10/01	0	0.00	1	53.00	53.20	-1	2,299	-0.04%
2018/09/27	0	0.00	1	52.50	52.10	-1	2,397	-0.04%
2018/09/20	1	51.00	0	0.00	51.00	1	2,527	0.04%
2018/07/27	2	68.50	0	0.00	68.50	2	6,185	0.03%
2018/07/20	0	0.00	2	69.30	69.20	-2	7,331	-0.03%
2018/07/12	1	69.50	1	70.10	70.90	0	8,422	0.00%
2018/07/04	2	70.60	5	72.00	67.50	-3	9,071	-0.03%
2018/06/27	3	79.00	3	78.00	77.10	0	9,111	0.00%
2018/06/26	0	0.00	3	79.67	78.20	-3	9,109	-0.03%
2018/06/25	0	0.00	4	84.00	81.80	-4	9,075	-0.04%
2018/06/22	2	84.25	14	84.21	83.30	-12	9,151	-0.13%
2018/06/21	2	84.40	0	0.00	85.00	2	9,106	0.02%
2018/06/20	10	85.05	11	82.96	82.90	-1	9,071	-0.01%
2018/06/19	1	83.30	10	85.10	83.30	-9	9,004	-0.10%
2018/06/15	16	84.68	0	0.00	83.50	16	8,952	0.18%
2018/06/14	10	88.50	10	87.34	87.30	0	8,842	0.00%
2018/06/12	13	86.91	10	91.00	87.30	3	8,543	0.04%
2018/06/08	4	85.75	1	88.70	84.90	3	8,330	0.04%
2018/06/07	1	91.50	5	92.50	89.10	-4	8,154	-0.05%
2018/06/06	3	87.50	0	0.00	88.80	3	7,921	0.04%
2018/06/05	5	91.00	0	0.00	88.90	5	7,773	0.06%
2018/06/04	7	90.54	1	90.60	87.10	6	7,532	0.08%
2018/06/01	20	82.15	20	86.30	86.30	0	7,180	0.00%
2018/05/30	10	73.85	10	72.30	72.00	0	6,813	0.00%
2018/05/25	10	75.78	10	74.15	74.00	0	6,697	0.00%
2018/05/24	1	78.10	13	77.20	77.00	-12	6,643	-0.18%
2018/05/23	13	77.78	0	0.00	77.60	13	6,567	0.20%
2018/05/22	0	0.00	21	73.76	73.40	-21	6,431	-0.33%
2018/05/21	0	0.00	1	73.50	73.40	-1	6,376	-0.02%
2018/05/16	0	0.00	11	79.64	77.30	-11	6,093	-0.18%
2018/05/11	0	0.00	5	81.00	78.60	-5	5,761	-0.09%
2018/05/10	5	81.74	3	78.60	81.90	2	5,666	0.04%
2018/05/09	5	76.08	5	79.08	77.00	0	5,455	0.00%
2018/05/08	1	80.70	0	0.00	80.90	1	5,277	0.02%
2018/05/07	3	81.67	0	0.00	82.80	3	5,180	0.06%
2018/05/03	21	88.00	0	0.00	86.10	21	4,759	0.44%
2018/05/02	6	90.00	0	0.00	91.20	6	4,545	0.13%
2018/04/26	1	94.30	5	91.92	91.00	-4	3,949	-0.10%
2018/04/25	20	86.37	9	84.54	88.90	11	3,471	0.32%
2018/04/24	18	81.94	0	0.00	80.90	18	3,192	0.56%
2018/04/23	5	83.04	4	84.13	83.00	1	3,014	0.03%
2018/04/20	4	80.98	11	81.97	81.80	-7	2,787	-0.25%
2018/04/19	0	0.00	1	78.60	78.60	-1	2,277	-0.04%
2018/04/18	1	69.90	0	0.00	71.50	1	2,129	0.05%
2018/04/17	10	70.20	0	0.00	67.30	10	2,016	0.50%
2018/04/16	18	71.19	7	71.21	71.50	11	1,902	0.58%
2018/04/13	2	70.50	0	0.00	70.50	2	1,770	0.11%
2018/04/12	1	69.10	1	69.40	70.00	0	1,579	0.00%
2018/04/10	0	0.00	8	58.40	59.80	-8	1,088	-0.73%
2018/04/02	1	55.00	0	0.00	54.60	1	764	0.13%
2018/03/26	2	52.50	0	0.00	53.70	2	488	0.41%
2018/03/22	2	47.80	0	0.00	47.20	2	430	0.46%
2018/03/21	3	48.20	1	47.65	48.90	2	420	0.48%
2018/03/15	1	47.25	0	0.00	47.10	1	392	0.25%
2018/01/16	5	51.20	5	50.60	50.60	0	672	0.00%
2018/01/03	0	0.00	1	51.00	50.40	-1	654	-0.15%