健策 (3653)-凱基-城中券商分點個股進出

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
925
漲跌
▼7
漲幅
-0.75%
成交量
638張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:14:30

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

健策 (3653)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/02	2	947.50	1.1	949.78	932.00	0.9	1,404	0.06%
2024/04/29	2	963.00	3	955.35	979.00	-1	1,420	-0.07%
2024/04/26	1.1	952.69	1.2	964.75	958.00	-0.1	1,429	-0.01%
2024/04/25	0	0.00	0	932.33	933.00	0	1,421	0.00%
2024/04/24	1.1	944.03	2	900.00	943.00	-0.9	1,426	-0.06%
2024/04/23	1	866.00	0	0.00	866.00	1	1,426	0.07%
2024/04/22	0.1	881.53	0	0.00	869.00	0.1	1,421	0.00%
2024/04/19	1	904.00	0	0.00	907.00	1	1,413	0.07%
2024/04/18	0	0.00	1	938.00	936.00	-1	1,416	-0.07%
2024/04/16	1	878.99	1	859.00	858.00	0	1,376	0.00%
2024/04/12	0.1	910.00	0	0.00	920.00	0.1	1,367	0.00%
2024/04/11	1	895.00	1.3	906.23	906.00	-0.3	1,360	-0.02%
2024/04/10	0	0.00	1	912.00	906.00	-1	1,366	-0.07%
2024/04/09	2.3	901.21	0	0.00	912.00	2.3	1,385	0.17%
2024/04/08	0	0.00	0.1	939.00	925.00	-0.1	1,372	-0.01%
2024/04/03	0	0.00	2.1	920.17	930.00	-2.1	1,378	-0.15%
2024/04/02	2.2	902.14	0.1	935.38	893.00	2.1	1,400	0.15%
2024/03/29	0	0.00	0.1	924.00	921.00	-0.1	1,400	-0.01%
2024/03/28	0	0.00	1.2	910.33	903.00	-1.2	1,393	-0.09%
2024/03/27	0	0.00	0.3	900.40	901.00	-0.3	1,393	-0.02%
2024/03/26	0.2	883.50	0	0.00	873.00	0.2	1,383	0.01%
2024/03/25	0	0.00	0.2	912.33	899.00	-0.2	1,386	-0.02%
2024/03/22	0	0.00	0.3	902.00	889.00	-0.3	1,397	-0.02%
2024/03/21	1.1	873.27	0	0.00	876.00	1.1	1,403	0.08%
2024/03/20	0.7	871.77	0	0.00	845.00	0.7	1,402	0.05%
2024/03/19	0.1	918.00	0	0.00	905.00	0.1	1,372	0.01%
2024/03/18	0	0.00	0.5	942.80	939.00	-0.5	1,365	-0.04%
2024/03/15	0.2	892.50	0	0.00	907.00	0.2	1,362	0.01%
2024/03/14	2.3	935.10	0	0.00	911.00	2.3	1,353	0.17%
2024/03/13	3	992.00	3	997.67	983.00	0	1,350	0.00%
2024/03/12	0	0.00	2.4	988.81	995.00	-2.4	1,338	-0.18%
2024/03/08	2.3	963.22	0	0.00	934.00	2.3	1,323	0.17%
2024/03/07	1.1	982.55	0	0.00	982.00	1.1	1,304	0.08%
2024/03/06	0	0.00	1.3	983.46	996.00	-1.3	1,286	-0.10%
2024/03/05	1.2	951.58	0	0.00	953.00	1.2	1,289	0.09%
2024/03/04	0.2	969.00	0.1	989.52	980.00	0.1	1,291	0.01%
2024/03/01	0	0.00	0.1	975.00	962.00	-0.1	1,275	-0.01%
2024/02/29	0	0.00	1.1	925.18	919.00	-1.1	1,252	-0.09%
2024/02/27	0.4	901.11	0	0.00	901.00	0.4	1,239	0.03%
2024/02/26	0.1	919.00	0.1	918.53	915.00	0	1,233	0.00%
2024/02/22	0	0.00	1.2	824.50	839.00	-1.2	1,206	-0.10%
2024/02/21	1	809.00	0	0.00	805.00	1	1,200	0.08%
2024/02/20	0.2	815.00	0	0.00	820.00	0.2	1,195	0.02%
2024/02/19	0.1	837.00	0	0.00	832.00	0.1	1,186	0.01%
2024/02/05	0.1	808.00	0	0.00	828.00	0.1	1,207	0.01%
2024/02/02	0	0.00	1.6	820.37	821.00	-1.6	1,209	-0.13%
2024/02/01	0.1	749.00	0	761.00	756.00	0.1	1,171	0.01%
2024/01/31	0	0.00	1	747.00	750.00	-1	1,162	-0.09%
2024/01/30	0.7	746.88	1.3	743.62	752.00	-0.6	1,161	-0.05%
2024/01/29	0.2	721.54	0	0.00	716.00	0.2	1,157	0.02%
2024/01/25	1.1	725.27	1	740.00	723.00	0.1	1,180	0.01%
2024/01/24	1	725.00	0	0.00	725.00	1	1,181	0.08%
2024/01/19	0	0.00	0	735.43	733.00	0	1,149	0.00%
2024/01/18	1	705.00	0	0.00	706.00	1	1,154	0.09%
2024/01/16	0	0.00	2	720.50	717.00	-2	1,134	-0.18%
2024/01/15	2	701.50	0	0.00	700.00	2	1,137	0.18%
2024/01/04	0.4	712.00	0	0.00	702.00	0.4	1,183	0.03%
2024/01/03	0.6	719.00	0	0.00	706.00	0.6	1,180	0.05%
2024/01/02	0	730.00	0	0.00	734.00	0	1,156	0.00%
2023/12/27	0	0.00	0	745.00	741.00	0	1,097	0.00%
2023/12/18	2	719.00	2	723.50	720.00	0	1,144	0.00%
2023/12/15	0	0.00	0	689.00	701.00	0	1,140	0.00%
2023/12/08	1	671.00	4.1	666.35	669.00	-3.1	1,172	-0.27%
2023/12/01	1	651.00	2	647.00	645.00	-1	1,151	-0.09%
2023/11/30	1	649.00	2	636.00	648.00	-1	1,139	-0.09%
2023/11/29	0	0.00	0	615.14	624.00	0	1,106	0.00%
2023/11/28	0	0.00	1	585.00	597.00	-1	1,093	-0.09%
2023/11/27	0	0.00	0	589.00	585.00	0	1,103	0.00%
2023/11/23	0	0.00	2	609.00	603.00	-2	1,184	-0.17%
2023/11/21	0	615.00	0	0.00	607.00	0	1,189	0.00%
2023/11/15	2	612.00	2	610.00	603.00	0	1,207	0.00%
2023/11/14	1	595.00	4	598.50	604.00	-3	1,188	-0.25%
2023/11/10	0	0.00	1	575.00	579.00	-1	1,166	-0.09%
2023/11/09	2.2	584.58	0	0.00	570.00	2.2	1,168	0.19%
2023/11/08	0	0.00	1	600.00	594.00	-1	1,168	-0.09%
2023/11/07	1	592.00	2.1	590.33	592.00	-1.1	1,195	-0.09%
2023/11/06	2.1	593.85	0	0.00	589.00	2.1	1,195	0.18%
2023/11/03	3	609.00	0	0.00	605.00	3	1,188	0.25%
2023/11/02	2	626.96	1	626.86	623.00	1	1,203	0.08%
2023/11/01	0	0.00	1	585.00	585.00	-1	1,181	-0.08%
2023/10/31	1	580.00	0	0.00	575.00	1	1,194	0.08%
2023/10/27	0	0.00	2	561.00	568.00	-2	1,278	-0.16%
2023/10/26	1.1	579.73	0	0.00	563.00	1.1	1,316	0.09%
2023/10/25	0	0.00	1	600.00	599.00	-1	1,351	-0.07%
2023/10/24	1	580.00	0	0.00	586.00	1	1,391	0.07%
2023/10/23	1	602.00	0	0.00	587.00	1	1,419	0.07%
2023/10/20	2	603.50	3	612.00	607.00	-1	1,457	-0.07%
2023/10/19	0	0.00	1	610.00	612.00	-1	1,464	-0.07%
2023/10/18	3.1	602.48	0	0.00	583.00	3.1	1,457	0.21%
2023/10/17	0	0.00	1	631.00	629.00	-1	1,426	-0.07%
2023/10/06	1.2	631.50	0	0.00	630.00	1.2	1,501	0.08%
2023/10/05	0	0.00	1	654.82	643.00	-1	1,511	-0.07%
2023/10/04	1	639.02	0.1	646.00	642.00	0.9	1,508	0.06%
2023/10/03	0	648.00	0	0.00	652.00	0	1,512	0.00%
2023/10/02	1	650.00	1	670.00	655.00	0	1,510	0.00%
2023/09/28	0.1	621.00	1	623.00	623.00	-1	1,497	-0.06%
2023/09/27	2	605.00	1	601.00	601.00	1	1,485	0.07%
2023/09/26	2	616.00	4	612.00	602.00	-2	1,503	-0.13%
2023/09/25	2	605.50	1	606.00	600.00	1	1,520	0.07%
2023/09/21	1	577.00	2	594.00	596.00	-1	1,552	-0.06%
2023/09/19	2	597.50	0	0.00	586.00	2	1,550	0.13%
2023/09/12	1	648.00	1	646.00	637.00	0	1,584	0.00%
2023/09/11	3	644.33	2	666.00	640.00	1	1,595	0.06%
2023/09/08	2	666.00	3	667.33	660.00	-1	1,602	-0.06%
2023/09/05	0	0.00	1	638.00	639.00	-1	1,640	-0.06%
2023/09/04	1	644.00	1	641.00	639.00	0	1,658	0.00%
2023/09/01	1	647.00	1	650.00	646.00	0	1,664	0.00%
2023/08/31	1	680.00	0	0.00	647.00	1	1,660	0.06%
2023/08/30	4	674.50	4	683.24	677.00	0	1,643	0.00%
2023/08/29	0	0.00	1	646.00	660.00	-1	1,618	-0.06%
2023/08/25	1	624.00	0	0.00	626.00	1	1,585	0.06%
2023/08/24	1	620.00	3	634.57	633.00	-2	1,602	-0.13%
2023/08/23	1	592.00	3	601.33	606.00	-2	1,606	-0.12%
2023/08/22	2	597.50	1	611.00	594.00	1	1,636	0.06%
2023/08/21	1	593.00	0	0.00	593.00	1	1,661	0.06%
2023/08/16	0	604.00	0	0.00	609.00	0	1,681	0.00%
2023/08/15	1	608.00	0	607.00	606.00	1	1,720	0.06%
2023/08/14	0	0.00	0	605.00	589.00	0	1,731	0.00%
2023/08/10	1	575.00	2	568.00	566.00	-1	1,698	-0.06%
2023/08/07	1	553.00	3	565.67	568.00	-2	1,672	-0.12%
2023/08/04	1	555.00	0	0.00	552.00	1	1,666	0.06%
2023/08/02	3.2	563.17	2.2	561.61	554.00	1	1,657	0.06%
2023/08/01	0	525.00	0	0.00	541.00	0	1,607	0.00%
2023/07/31	1.1	526.17	1	531.00	531.00	0.1	1,573	0.00%
2023/07/28	1.1	547.41	1	545.00	545.00	0.1	1,533	0.01%
2023/07/27	1	578.84	0	0.00	569.00	1	1,483	0.07%
2023/07/26	1.1	610.83	0	0.00	577.00	1.1	1,466	0.08%
2023/07/25	2.1	633.43	1	650.00	611.00	1.1	1,433	0.07%
2023/07/24	0	0.00	0	647.00	657.00	0	1,410	0.00%
2023/07/21	0	0.00	1	642.00	641.00	-1	1,414	-0.07%
2023/07/19	1	633.90	1	651.00	634.00	0	1,405	0.00%
2023/07/18	1	646.00	0	0.00	643.00	1	1,409	0.07%
2023/07/17	2.1	658.39	0	0.00	649.00	2.1	1,404	0.15%
2023/07/14	2	643.50	2	651.50	675.00	0	1,394	0.00%
2023/07/13	4	672.50	6	690.00	665.00	-2	1,378	-0.15%
2023/07/12	2	655.50	2	654.50	656.00	0	1,345	0.00%
2023/07/11	0.1	645.00	0	0.00	649.00	0.1	1,341	0.00%
2023/07/07	2	653.97	0	0.00	640.00	2	1,359	0.15%
2023/07/06	2	658.00	0	0.00	653.00	2	1,401	0.14%
2023/07/05	1	663.04	2	675.50	677.00	-1	1,399	-0.07%
2023/07/03	2	665.00	3	667.67	672.00	-1	1,405	-0.07%
2023/06/30	1	633.00	2	644.50	645.00	-1	1,407	-0.07%
2023/06/29	0	0.00	1	607.00	605.00	-1	1,441	-0.07%
2023/06/28	1	599.01	0	0.00	602.00	1	1,479	0.07%
2023/06/27	2	607.01	1	617.00	604.00	1	1,579	0.06%
2023/06/26	2	622.96	0	0.00	614.00	2	1,682	0.12%
2023/06/21	0	653.00	0	0.00	655.00	0	1,713	0.00%
2023/06/20	1	658.00	0	0.00	666.00	1	1,788	0.06%
2023/06/19	0	0.00	0	648.00	646.00	0	1,807	0.00%
2023/06/16	0	0.00	14	637.21	635.00	-14	1,805	-0.78%
2023/06/15	1	644.00	10	631.50	644.00	-9	1,813	-0.50%
2023/06/14	2	614.55	0	0.00	616.00	2	1,838	0.11%
2023/06/13	1	637.00	7	631.14	633.00	-6	1,828	-0.33%
2023/06/12	0	0.00	3.1	619.59	619.00	-3.1	1,821	-0.17%
2023/06/09	0	0.00	2	607.50	608.00	-2	1,807	-0.11%
2023/06/08	2	595.00	0	0.00	595.00	2	1,800	0.11%
2023/06/07	1	623.00	9	608.67	615.00	-8	1,791	-0.45%
2023/06/06	0	601.00	3	605.00	604.00	-3	1,781	-0.17%
2023/06/05	0	0.00	0	604.00	604.00	0	1,778	0.00%
2023/06/02	2	606.50	2	599.00	597.00	0	1,786	0.00%
2023/06/01	1	607.58	1	602.00	603.00	0	1,783	0.00%
2023/05/31	1	606.00	1	622.00	598.00	0	1,777	0.00%
2023/05/30	1	615.00	5	618.40	622.00	-4	1,774	-0.23%
2023/05/29	3	616.33	2	615.50	616.00	1	1,791	0.06%
2023/05/26	6	609.83	13	588.31	598.00	-7	1,841	-0.38%
2023/05/25	1	555.00	7	567.57	562.00	-6	1,805	-0.33%
2023/05/22	1	545.00	21	548.90	548.00	-20	1,804	-1.11%
2023/05/19	2	515.50	5	523.58	532.00	-3	1,811	-0.17%
2023/05/18	0	0.00	1	499.00	496.50	-1	1,841	-0.05%
2023/05/17	0	0.00	1	485.00	486.00	-1	1,897	-0.05%
2023/05/10	3	481.67	3	478.33	480.00	0	1,942	0.00%
2023/05/09	2	477.25	2	482.50	483.50	0	1,954	0.00%
2023/05/08	0	0.00	1	480.00	480.00	-1	1,950	-0.05%
2023/05/05	0	0.00	1	472.50	472.00	-1	1,968	-0.05%
2023/05/04	2	474.75	1	480.00	470.00	1	2,021	0.05%
2023/05/03	1	467.00	0	0.00	471.00	1	2,028	0.05%
2023/05/02	1	471.50	4	472.00	476.00	-3	2,038	-0.15%
2023/04/28	2	456.50	2	455.50	455.00	0	2,046	0.00%
2023/04/27	2	448.25	2	443.50	450.00	0	2,037	0.00%
2023/04/21	2	456.25	1	452.50	449.00	1	1,982	0.05%
2023/04/20	1	467.03	0	0.00	463.50	1	1,976	0.05%
2023/04/17	1	475.04	0	0.00	475.00	1	1,999	0.05%
2023/04/14	1	485.00	0.1	483.00	479.50	0.9	1,994	0.05%
2023/04/13	2	484.50	0	480.50	480.00	2	1,992	0.10%
2023/04/12	0	0.00	1.2	496.04	493.00	-1.2	2,006	-0.06%
2023/04/11	1	505.00	1	494.00	489.00	0	2,010	0.00%
2023/04/10	0	0.00	3	485.85	486.50	-3	1,980	-0.15%
2023/04/07	0.1	477.00	1	482.50	486.50	-1	1,985	-0.05%
2023/04/06	1	470.00	1	475.00	476.50	0	1,962	0.00%
2023/03/31	4	477.63	3	482.83	476.50	1	1,967	0.05%
2023/03/30	3	478.50	2	480.25	479.50	1	1,953	0.05%
2023/03/29	2.1	475.44	3	473.67	469.50	-1	1,907	-0.05%
2023/03/28	4	484.50	5	487.60	474.00	-1	1,863	-0.05%
2023/03/27	8	486.21	3.1	459.15	488.00	4.9	1,756	0.28%
2023/03/24	2.1	446.40	4	438.00	451.00	-2	1,652	-0.12%
2023/03/23	5.1	437.70	3	436.33	439.50	2.1	1,607	0.13%
2023/03/22	2.1	416.06	2	421.25	417.50	0.1	1,515	0.01%
2023/03/21	1	406.00	0	0.00	408.00	1	1,463	0.07%
2023/03/20	1	410.00	1	407.00	407.00	0	1,450	0.00%
2023/03/17	1	409.00	1	404.50	404.00	0	1,442	0.00%
2023/03/16	0	0.00	1	400.00	400.50	-1	1,408	-0.07%
2023/03/15	1	411.00	1	400.50	400.50	0	1,415	0.00%
2023/03/14	1	399.00	1	398.50	398.50	0	1,424	0.00%
2023/03/09	0	0.00	1	409.00	409.00	-1	1,519	-0.07%
2023/03/08	1	406.00	0	0.00	406.00	1	1,513	0.07%
2023/03/06	1	405.00	1	407.00	407.00	0	1,508	0.00%
2023/03/02	3	406.83	2	402.75	402.50	1	1,494	0.07%
2023/03/01	2.2	407.05	4	406.13	405.00	-1.9	1,482	-0.12%
2023/02/24	5	420.20	4	429.38	425.00	1	1,446	0.07%
2023/02/23	2	401.50	1	401.50	401.50	1	1,367	0.07%
2023/02/22	0	0.00	1	392.00	398.00	-1	1,373	-0.07%
2023/02/21	2	397.50	3	397.50	397.50	-1	1,369	-0.07%
2023/02/20	2	397.50	2	390.00	397.50	0	1,366	0.00%
2023/02/17	0	0.00	2	388.75	393.00	-2	1,359	-0.15%
2023/02/16	11	379.67	9	377.17	385.50	2	1,331	0.15%
2023/02/15	2.1	381.57	2.6	391.69	377.50	-0.5	1,268	-0.04%
2023/02/13	2	407.25	0	0.00	406.50	2	1,170	0.17%
2023/02/10	0	0.00	4	393.25	393.50	-4	1,167	-0.34%
2023/02/08	1	408.50	0	0.00	401.50	1	1,167	0.09%
2023/02/07	1	415.50	2	415.50	410.50	-1	1,164	-0.09%
2023/02/06	3	405.83	1.2	410.33	410.50	1.8	1,185	0.15%
2023/02/03	2	409.50	2.1	409.05	409.50	-0.1	1,187	0.00%
2023/02/02	4.3	408.12	2.1	393.57	407.50	2.2	1,168	0.18%
2023/02/01	0	0.00	1	387.50	383.50	-1	1,143	-0.09%
2023/01/30	1.1	384.38	0	0.00	381.50	1.1	1,173	0.09%
2023/01/10	2	384.25	1	383.50	383.50	1	1,362	0.07%
2023/01/09	1	378.00	4	381.88	387.50	-3	1,377	-0.22%
2023/01/06	1	365.50	1	367.00	366.50	0	1,371	0.00%
2023/01/05	1	367.50	0	0.00	366.00	1	1,394	0.07%
2023/01/03	2	378.00	1	380.00	376.50	1	1,423	0.07%
2022/12/30	2	379.50	2	382.25	376.50	0	1,435	0.00%
2022/12/28	5	380.70	7	384.50	381.50	-2	1,446	-0.14%
2022/12/27	3	381.00	3	378.67	386.50	0	1,448	0.00%
2022/12/26	3	364.17	3.5	364.88	365.50	-0.5	1,444	-0.03%
2022/12/23	3	361.50	3	365.00	369.50	0	1,454	0.00%
2022/12/22	2	370.00	1	377.50	372.50	1	1,456	0.07%
2022/12/20	1	384.50	0	0.00	380.00	1	1,458	0.07%
2022/12/15	0	0.00	0	406.57	408.50	0	1,495	0.00%
2022/12/13	1	390.00	0	0.00	384.00	1	1,489	0.07%
2022/12/12	0	0.00	1	390.00	388.00	-1	1,500	-0.07%
2022/12/08	1	397.50	2	392.75	397.50	-1	1,579	-0.06%
2022/12/07	0	0.00	8	384.44	389.00	-8	1,609	-0.50%
2022/12/06	2.1	392.73	15	406.70	389.00	-13	1,615	-0.80%
2022/12/05	2	411.50	3	411.50	411.00	-1	1,623	-0.06%
2022/12/02	0.2	407.00	1	407.92	410.00	-0.8	1,649	-0.05%
2022/12/01	3.3	400.14	13	394.92	397.00	-9.7	1,614	-0.60%
2022/11/30	1	379.00	9	379.39	379.00	-8	1,581	-0.51%
2022/11/29	1	385.50	2	378.25	376.00	-1	1,627	-0.06%
2022/11/28	1	379.00	6	380.67	382.50	-5	1,666	-0.30%
2022/11/25	0	0.00	0.1	379.50	376.00	-0.1	1,696	-0.01%
2022/11/24	0	0.00	2	382.00	384.00	-2	1,723	-0.12%
2022/11/23	1	378.00	0	0.00	378.50	1	1,738	0.06%
2022/11/18	16	394.56	1	380.50	380.50	15	1,804	0.83%
2022/11/17	1	391.00	3	391.00	391.50	-2	1,794	-0.11%
2022/11/16	1	385.00	1	384.50	385.00	0	1,785	0.00%
2022/11/15	1	379.50	0	0.00	380.00	1	1,782	0.06%
2022/11/14	0	0.00	1	390.50	379.50	-1	1,778	-0.06%
2022/11/11	1	395.50	1	384.00	384.00	0	1,789	0.00%
2022/11/09	2	380.25	1	379.00	382.00	1	1,812	0.06%
2022/11/08	3	374.99	7	377.64	374.00	-4	1,860	-0.21%
2022/11/07	4	378.63	24.1	376.31	375.00	-20.1	1,859	-1.08%
2022/11/04	2	378.50	5	376.50	378.00	-3	1,866	-0.16%
2022/11/03	1	371.00	14	375.00	375.00	-13	1,866	-0.70%
2022/11/02	2	372.75	1	364.50	373.50	1	1,862	0.05%
2022/11/01	3	356.17	3	353.00	355.50	0	1,839	0.00%
2022/10/31	2	351.00	3	353.00	351.00	-1	1,850	-0.05%
2022/10/28	2	343.25	9	348.17	344.50	-7	1,860	-0.38%
2022/10/27	8.3	345.00	1	316.50	345.00	7.3	1,852	0.40%
2022/10/26	2	315.00	2	321.75	314.00	0	1,852	0.00%
2022/10/25	5	325.30	5	328.30	323.00	0	1,857	0.00%
2022/10/24	0	0.00	1	329.00	325.50	-1	1,875	-0.05%
2022/10/21	10	307.70	10	313.35	317.00	0	1,879	0.00%
2022/10/20	1	341.90	1	339.00	327.50	0	1,800	0.00%
2022/10/19	2	363.50	2	371.75	363.50	0	1,779	0.00%
2022/10/18	2	370.25	2	375.50	369.00	0	1,780	0.00%
2022/10/17	2	366.25	1	377.50	371.50	1	1,826	0.05%
2022/10/14	5	386.60	4	387.88	384.50	1	1,846	0.05%
2022/10/12	1	395.00	16	393.91	395.00	-15	1,866	-0.80%
2022/10/11	2	411.75	2	403.75	403.00	0	1,883	0.00%
2022/10/07	0	0.00	0	413.00	418.50	0	1,911	0.00%
2022/10/06	2	404.75	3	409.17	413.50	-1	1,942	-0.05%
2022/10/05	3	399.83	8	400.75	403.00	-5	1,950	-0.26%
2022/10/04	1	393.00	1	397.50	393.00	0	1,946	0.00%
2022/10/03	2	381.75	3	384.50	385.50	-1	1,948	-0.05%
2022/09/30	0	0.00	1	377.00	381.50	-1	1,978	-0.05%
2022/09/29	3	371.17	4	373.88	369.00	-1	2,069	-0.05%
2022/09/27	2	374.50	2.2	373.58	374.00	-0.2	2,107	-0.01%
2022/09/26	1	373.00	0	0.00	370.50	1	2,132	0.05%
2022/09/22	0	0.00	1	391.00	393.50	-1	2,175	-0.05%
2022/09/21	1	383.00	0	0.00	378.00	1	2,154	0.05%
2022/09/20	2	384.50	24	390.94	384.50	-22	2,143	-1.03%
2022/09/19	2	388.00	1	394.00	388.00	1	2,140	0.05%
2022/09/16	2	401.00	2	401.75	394.00	0	2,136	0.00%
2022/09/15	4	402.25	5	404.65	404.50	-1	2,121	-0.05%
2022/09/14	7	382.36	15	393.87	395.00	-8	2,072	-0.39%
2022/09/13	10	393.50	10	396.25	393.50	0	2,047	0.00%
2022/09/12	2	392.00	2	394.00	392.00	0	2,042	0.00%
2022/09/08	2	385.00	1	377.50	385.00	1	2,038	0.05%
2022/09/06	1	382.50	1	376.50	375.50	0	2,020	0.00%
2022/09/05	2	382.25	3	384.83	379.50	-1	2,004	-0.05%
2022/09/02	4.2	365.58	4	360.38	378.50	0.2	1,960	0.01%
2022/08/31	1	392.00	0	0.00	400.00	1	1,917	0.05%
2022/08/29	2	405.50	0	0.00	405.50	2	1,981	0.10%
2022/08/26	2	426.25	2	426.79	421.50	0	1,997	0.00%
2022/08/25	2	424.00	3	422.83	421.00	-1	1,966	-0.05%
2022/08/22	1	411.50	0	0.00	410.00	1	1,956	0.05%
2022/08/19	1	418.50	2	418.75	417.00	-1	1,968	-0.05%
2022/08/18	5	409.50	5	414.60	418.00	0	1,994	0.00%
2022/08/17	1	407.00	1	410.00	407.50	0	1,995	0.00%
2022/08/16	4	406.75	8	410.00	403.50	-4	1,980	-0.20%
2022/08/15	6	395.58	4	403.00	409.00	2	1,951	0.10%
2022/08/12	1	377.50	1	381.50	379.00	0	1,896	0.00%
2022/08/11	1	384.50	2	378.50	373.50	-1	1,890	-0.05%
2022/08/09	2	377.00	1	376.00	376.00	1	1,867	0.05%
2022/08/08	0	0.00	3	372.33	379.50	-3	1,864	-0.16%
2022/08/05	8	377.25	7	374.93	374.50	1	1,849	0.05%
2022/08/04	2	368.75	2	361.50	372.50	0	1,826	0.00%
2022/08/03	1	367.00	1	360.00	367.00	0	1,806	0.00%
2022/08/02	4	360.13	4	362.38	362.50	0	1,782	0.00%
2022/08/01	4	377.00	6	384.17	376.50	-2	1,740	-0.11%
2022/07/29	4	384.25	5	383.50	389.50	-1	1,714	-0.06%
2022/07/28	6	377.33	3	377.83	371.50	3	1,683	0.18%
2022/07/27	1	379.00	1	380.00	380.00	0	1,651	0.00%
2022/07/25	5	388.30	6	382.67	386.00	-1	1,614	-0.06%
2022/07/22	10	382.85	9	385.06	385.00	1	1,616	0.06%
2022/07/21	2	377.50	3	364.17	378.00	-1	1,600	-0.06%
2022/07/20	3	358.50	2	363.50	353.50	1	1,582	0.06%
2022/07/19	4	350.63	5	349.60	351.00	-1	1,560	-0.06%
2022/07/18	4	342.63	4	345.63	354.00	0	1,534	0.00%
2022/07/15	9	325.22	9	327.22	327.00	0	1,488	0.00%
2022/07/14	4	297.13	6	310.08	311.50	-2	1,450	-0.14%
2022/07/13	4	291.50	4	291.75	293.50	0	1,404	0.00%
2022/07/12	3	275.50	1	275.00	275.00	2	1,373	0.15%
2022/07/11	4	315.13	6.4	318.23	298.00	-2.4	1,345	-0.18%
2022/07/08	7.4	315.86	6	307.08	316.00	1.4	1,321	0.10%
2022/07/07	9	269.39	8	279.19	287.50	1	1,280	0.08%
2022/07/06	1	297.84	1	286.00	283.00	0	1,178	0.00%
2022/07/05	5	310.80	4	323.50	314.00	1	1,146	0.09%
2022/07/04	21	317.88	15	310.07	314.00	6	1,121	0.53%
2022/07/01	10	328.66	16	332.03	315.00	-6	1,096	-0.55%
2022/06/30	1	346.05	2	361.00	334.50	-1	1,051	-0.09%
2022/06/29	0	0.00	3	363.67	371.50	-3	1,035	-0.29%
2022/06/27	7	375.00	2	375.00	376.00	5	1,037	0.48%
2022/06/24	1	362.00	1.1	363.95	362.00	-0.1	1,034	0.00%
2022/06/23	1	360.50	1	357.00	360.50	0	1,029	0.00%
2022/06/22	1	352.00	1	373.50	352.00	0	1,028	0.00%
2022/06/21	1	366.50	2	372.75	376.50	-1	1,026	-0.10%
2022/06/20	2	361.75	2	359.00	357.50	0	1,031	0.00%
2022/06/17	9	354.28	8	354.50	353.00	1	1,016	0.10%
2022/06/16	0.1	380.29	0	0.00	370.00	0.1	991	0.01%
2022/06/15	2	395.75	2	395.00	392.00	0	976	0.00%
2022/06/10	1	392.00	1	392.00	392.50	0	991	0.00%
2022/06/09	0	0.00	4	393.88	385.50	-4	985	-0.41%
2022/06/08	2	401.00	1	389.66	401.50	1	979	0.10%
2022/06/07	6	386.75	6	384.75	383.00	0	953	0.00%
2022/06/06	2	376.00	1	373.50	374.50	1	924	0.11%
2022/06/01	2	356.50	2	351.50	352.50	0	950	0.00%
2022/05/31	1	354.50	9	349.56	354.50	-8	966	-0.83%
2022/05/30	8	346.06	2	345.25	349.00	6	960	0.62%
2022/05/27	3	329.67	3	335.33	334.00	0	950	0.00%
2022/05/26	2	331.50	0	0.00	322.50	2	935	0.21%
2022/05/25	2	337.75	1	337.00	337.00	1	898	0.11%
2022/05/20	1	370.50	0	0.00	363.00	1	880	0.11%
2022/05/18	2	381.75	2	383.25	380.50	0	868	0.00%
2022/05/16	0	0.00	1	388.00	374.50	-1	864	-0.12%
2022/05/11	1	380.00	1	375.00	374.50	0	864	0.00%
2022/05/10	0	0.00	1	370.00	375.50	-1	868	-0.12%
2022/05/06	2	381.75	1	381.50	383.50	1	881	0.11%
2022/05/05	0	0.00	1	392.50	390.00	-1	891	-0.11%
2022/05/04	2	384.00	2	384.25	382.00	0	891	0.00%
2022/05/03	2	377.50	2	375.50	377.50	0	912	0.00%
2022/04/29	5	377.60	6	380.75	379.50	-1	931	-0.11%
2022/04/28	1	357.00	2	364.00	371.50	-1	923	-0.11%
2022/04/27	1	358.00	1	360.00	360.00	0	905	0.00%
2022/04/26	3	352.91	1	339.00	339.00	2	868	0.23%
2022/04/25	2	377.50	0	0.00	370.00	2	849	0.24%
2022/04/20	1	406.00	1	395.00	393.50	0	859	0.00%
2022/04/19	1	390.00	1	394.00	403.50	0	856	0.00%
2022/04/15	2	391.75	0	0.00	385.00	2	876	0.23%
2022/04/14	1	400.00	1	406.50	400.00	0	889	0.00%
2022/04/13	9	403.83	9	395.94	402.50	0	902	0.00%
2022/04/11	1	389.00	0	0.00	391.00	1	939	0.11%
2022/04/08	2	408.50	3	400.67	395.00	-1	946	-0.11%
2022/04/06	1	419.00	1	420.50	420.50	0	940	0.00%
2022/04/01	1	426.00	2	418.01	419.00	-1	935	-0.11%
2022/03/30	1	416.00	0	0.00	416.00	1	929	0.11%
2022/03/28	2	401.00	2	404.25	410.00	0	931	0.00%
2022/03/25	2	406.50	2	406.24	408.00	0	934	0.00%
2022/03/24	1	392.00	3	400.17	399.50	-2	943	-0.21%
2022/03/23	0	0.00	1	389.00	393.00	-1	947	-0.11%
2022/03/21	1.4	380.47	1	386.00	377.00	0.4	947	0.04%
2022/03/18	1	385.00	2	379.50	385.00	-1	951	-0.11%
2022/03/17	4	378.25	4	381.88	377.00	0	953	0.00%
2022/03/16	2	366.25	4	367.25	367.00	-2	935	-0.21%
2022/03/15	1	350.00	1	356.00	350.00	0	922	0.00%
2022/03/14	4	365.75	2	365.00	362.00	2	942	0.21%
2022/03/11	3	359.83	4	359.50	371.00	-1	957	-0.10%
2022/03/10	4	356.76	11	353.55	357.00	-7	953	-0.73%
2022/03/09	4	323.25	1	318.50	331.50	3	960	0.31%
2022/03/08	2	319.50	0	0.00	316.50	2	951	0.21%
2022/03/07	1	341.93	0.2	345.00	338.50	0.8	941	0.09%
2022/03/04	1.2	362.33	0	0.00	359.50	1.2	946	0.13%
2022/03/02	1	375.50	0	0.00	379.00	1	990	0.10%
2022/03/01	1	383.50	0	0.00	380.00	1	1,023	0.10%
2022/02/25	1	387.50	0	0.00	382.00	1	1,128	0.09%
2022/02/24	0	386.50	0	0.00	382.00	0	1,144	0.00%
2022/02/18	0	0.00	1	398.50	398.00	-1	1,223	-0.08%
2022/02/15	1	393.00	1	399.50	393.00	0	1,312	0.00%
2022/02/14	3	391.00	1	391.50	389.00	2	1,322	0.15%
2022/02/11	0	0.00	2.1	402.10	399.50	-2.1	1,338	-0.15%
2022/02/10	3	404.50	1	406.00	405.00	2	1,374	0.15%
2022/02/09	1	407.50	2.1	411.15	405.00	-1.1	1,421	-0.07%
2022/02/08	0	0.00	4	403.25	400.00	-4	1,465	-0.27%
2022/02/07	2.1	402.99	1	406.00	402.00	1.1	1,491	0.07%
2022/01/25	0	0.00	2	389.50	388.00	-2	1,666	-0.12%
2022/01/24	4	369.25	4	376.75	382.50	0	1,702	0.00%
2022/01/20	1	388.50	1	390.50	390.50	0	1,718	0.00%
2022/01/19	1.1	390.50	2	392.25	389.00	-0.9	1,741	-0.05%
2022/01/18	0	0.00	2	394.50	387.00	-2	1,789	-0.11%
2022/01/17	1	396.50	0	0.00	395.50	1	1,809	0.06%
2022/01/14	3	377.33	2	378.75	379.50	1	1,857	0.05%
2022/01/12	2	381.51	1	385.50	379.50	1	2,095	0.05%
2022/01/11	5	385.10	2	399.50	381.00	3	2,169	0.14%
2022/01/10	1.1	394.68	0	0.00	395.50	1.1	2,181	0.05%
2022/01/07	3	401.33	1	401.00	400.00	2	2,221	0.09%
2022/01/06	0	0.00	1	413.50	411.50	-1	2,238	-0.04%
2022/01/05	3	423.33	7	417.14	423.50	-4	2,259	-0.18%
2022/01/04	0.1	404.00	0	0.00	408.00	0.1	2,263	0.00%
2022/01/03	2	412.25	0.1	409.53	408.00	1.9	2,357	0.08%
2021/12/30	0	0.00	0	407.50	408.00	0	2,368	0.00%
2021/12/29	3	400.17	2	403.25	399.50	1	2,395	0.04%
2021/12/28	1	403.50	0	0.00	403.00	1	2,435	0.04%
2021/12/27	2.1	401.54	1	404.00	401.00	1.1	2,487	0.04%
2021/12/24	2	407.25	2	408.75	402.50	0	2,576	0.00%
2021/12/22	2.1	409.16	1	412.50	405.00	1.1	2,778	0.04%
2021/12/21	1	412.00	0	0.00	411.50	1	2,817	0.04%
2021/12/20	3.1	406.27	3.1	404.66	403.50	0	2,838	0.00%
2021/12/17	1.1	416.18	2	418.25	419.50	-0.9	2,838	-0.03%
2021/12/16	2	428.25	2	425.00	429.00	0	2,865	0.00%
2021/12/15	0.1	412.00	1	410.00	411.50	-0.9	2,856	-0.03%
2021/12/14	3	411.37	2.1	407.04	405.50	1	2,848	0.03%
2021/12/13	2	419.00	2	424.00	419.50	0	2,838	0.00%
2021/12/10	4	422.48	4	422.50	422.00	0	2,840	0.00%
2021/12/09	4	429.38	3	433.00	429.00	1	2,850	0.04%
2021/12/08	4.2	435.09	4	435.50	428.00	0.2	2,840	0.01%
2021/12/07	3	435.50	3.1	440.20	439.00	-0.1	2,824	0.00%
2021/12/06	1	438.50	1.4	430.69	430.00	-0.4	2,804	-0.01%
2021/12/03	4.1	449.94	5	450.70	445.00	-1	2,793	-0.03%
2021/12/02	2	436.25	2	439.50	441.00	0	2,758	0.00%
2021/12/01	5	443.40	4	440.00	439.50	1	2,746	0.04%
2021/11/30	2	432.50	2.1	435.21	439.00	-0.1	2,736	0.00%
2021/11/29	0	0.00	2	423.25	424.00	-2	2,714	-0.07%
2021/11/26	5	403.10	6	404.42	402.50	-1	2,688	-0.04%
2021/11/25	4	415.00	10	410.75	415.00	-6	2,678	-0.22%
2021/11/24	4	414.00	5	415.70	405.00	-1	2,671	-0.04%
2021/11/23	3	400.00	4	394.25	400.00	-1	2,570	-0.04%
2021/11/22	5	394.60	5.3	395.14	401.00	-0.3	2,561	-0.01%
2021/11/19	1	392.00	4	409.50	392.00	-3	2,554	-0.12%
2021/11/18	1	396.00	2	395.75	396.00	-1	2,535	-0.04%
2021/11/17	5	394.10	1	402.00	393.50	4	2,537	0.16%
2021/11/16	3.2	404.34	2	398.50	399.50	1.2	2,531	0.05%
2021/11/15	4	403.50	4.1	401.21	410.00	-0.1	2,508	0.00%
2021/11/12	2	387.00	4	387.50	388.00	-2	2,477	-0.08%
2021/11/11	4	386.75	4	382.88	383.50	0	2,464	0.00%
2021/11/10	6	385.75	11	384.91	389.00	-5	2,478	-0.20%
2021/11/09	7	387.86	26	385.38	388.50	-19	2,481	-0.77%
2021/11/08	10	375.75	10	385.05	379.50	0	2,452	0.00%
2021/11/05	7	395.00	10	394.30	402.50	-3	2,411	-0.12%
2021/11/04	30.1	394.57	5	398.40	386.00	25.1	2,365	1.06%
2021/11/03	11	391.55	8	399.19	392.50	3	2,338	0.13%
2021/11/02	21	407.40	12.1	401.33	406.50	8.9	2,257	0.39%
2021/11/01	11	381.55	11.1	383.76	388.00	-0.1	2,155	0.00%
2021/10/29	43.1	378.03	53	368.43	369.00	-9.9	2,155	-0.46%
2021/10/28	22.1	376.45	22	374.86	373.50	0.1	2,160	0.00%
2021/10/27	13.1	379.88	3	378.00	379.50	10.1	2,159	0.47%
2021/10/26	32.1	383.04	32	381.42	376.50	0.1	2,197	0.00%
2021/10/25	6	389.92	5	385.00	391.50	1	2,162	0.05%
2021/10/22	0	0.00	2	392.75	386.50	-2	2,153	-0.09%
2021/10/21	0	0.00	0.1	390.50	387.50	-0.1	2,101	0.00%
2021/10/20	1	368.00	1	375.00	377.00	0	1,966	0.00%
2021/10/19	5	362.00	5	347.20	362.00	0	1,874	0.00%
2021/10/18	1	342.00	2	340.00	342.00	-1	1,800	-0.06%
2021/10/15	2	343.25	2	343.25	341.00	0	1,809	0.00%
2021/10/14	2	334.50	3	343.83	334.50	-1	1,798	-0.06%
2021/10/13	14	338.75	7	340.00	338.00	7	1,799	0.39%
2021/10/12	3	344.83	3	348.17	340.00	0	1,777	0.00%
2021/10/08	8	348.44	11.1	341.79	356.00	-3.1	1,743	-0.18%
2021/10/07	8	330.25	18	329.17	330.00	-10	1,659	-0.60%
2021/10/06	11.3	322.04	12	329.58	322.00	-0.7	1,671	-0.04%
2021/10/05	4.1	323.13	4	334.38	338.00	0.1	1,674	0.01%
2021/10/04	0	0.00	1	335.00	328.00	-1	1,651	-0.06%
2021/10/01	7.1	328.59	7	330.57	322.50	0.1	1,611	0.01%
2021/09/30	16	345.00	6	333.75	350.50	10	1,547	0.65%
2021/09/29	1.1	322.64	1	322.00	322.00	0.1	1,432	0.01%
2021/09/28	1	328.00	1	328.50	329.00	0	1,383	0.00%
2021/09/27	2	320.00	3	327.00	322.00	-1	1,364	-0.07%
2021/09/24	1	319.00	1	320.00	318.50	0	1,342	0.00%
2021/09/23	0	0.00	3	315.00	318.00	-3	1,337	-0.22%
2021/09/17	1	301.50	0	0.00	301.00	1	1,319	0.08%
2021/09/16	1	303.50	0	0.00	299.00	1	1,328	0.08%
2021/09/14	2	308.75	1	306.50	307.00	1	1,375	0.07%
2021/09/08	0	288.00	0	0.00	287.50	0	1,430	0.00%
2021/09/03	0	0.00	1	313.00	307.00	-1	1,536	-0.07%
2021/09/01	1	308.50	0	0.00	309.00	1	1,560	0.06%
2021/08/31	0	0.00	1	301.50	304.00	-1	1,595	-0.06%
2021/08/25	0	0.00	1	310.50	310.50	-1	1,697	-0.06%
2021/08/24	0	0.00	1	317.50	310.00	-1	1,704	-0.06%
2021/08/20	2	296.00	0	0.00	301.50	2	1,700	0.12%
2021/08/04	1	315.00	8.1	323.93	316.00	-7.1	2,053	-0.34%
2021/08/03	8.1	342.37	0	0.00	338.00	8.1	2,024	0.40%
2021/08/02	1	327.50	2	329.75	328.00	-1	2,023	-0.05%
2021/07/30	2	341.00	1	344.50	327.50	1	2,059	0.05%
2021/07/28	0	0.00	1	310.00	308.50	-1	2,060	-0.05%
2021/07/20	1	310.00	18	323.03	309.00	-17	2,142	-0.79%
2021/07/19	1	335.00	0	0.00	334.00	1	2,112	0.05%
2021/07/14	0	0.00	5	329.40	335.00	-5	2,098	-0.24%
2021/07/13	1	330.00	7	330.29	327.50	-6	2,087	-0.29%
2021/07/12	1	329.50	1	319.00	329.50	0	2,069	0.00%
2021/07/09	1	326.00	0	0.00	313.50	1	2,027	0.05%
2021/07/07	0	0.00	2	326.00	322.50	-2	2,014	-0.10%
2021/07/06	0	0.00	10.1	323.98	325.00	-10.1	1,998	-0.50%
2021/07/05	0.1	319.00	1	320.00	319.00	-1	2,019	-0.05%
2021/07/02	0	0.00	0.2	309.50	310.00	-0.2	2,021	-0.01%
2021/06/29	0	0.00	0.1	307.50	306.50	-0.1	2,086	0.00%
2021/06/24	0	0.00	1	305.50	301.00	-1	2,176	-0.05%
2021/06/23	1	307.50	0	0.00	308.00	1	2,204	0.05%
2021/06/21	0	0.00	1	302.00	290.50	-1	2,209	-0.05%
2021/06/15	0.1	288.00	0	0.00	290.00	0.1	2,140	0.00%
2021/06/10	1	300.50	0	0.00	303.00	1	2,093	0.05%
2021/06/08	5	316.00	7	307.79	306.50	-2	2,055	-0.10%
2021/06/07	2	303.50	3	310.67	310.00	-1	2,017	-0.05%
2021/06/04	0	0.00	1	285.50	285.50	-1	1,924	-0.05%
2021/06/03	1	278.00	1	287.50	282.00	0	1,941	0.00%
2021/06/02	1	278.00	0	0.00	278.00	1	1,945	0.05%
2021/06/01	2	285.00	8	283.50	281.50	-6	1,955	-0.31%
2021/05/31	0	0.00	7	285.00	285.50	-7	1,955	-0.36%
2021/05/27	0	0.00	10	275.30	273.50	-10	1,951	-0.51%
2021/05/26	0	0.00	2	284.75	282.50	-2	1,946	-0.10%
2021/05/25	23	281.96	1	279.50	285.00	22	1,937	1.14%
2021/05/24	1	273.50	2	271.25	272.50	-1	1,902	-0.05%
2021/05/21	2	265.50	0	0.00	264.00	2	1,916	0.10%
2021/05/20	0	0.00	1	271.00	265.50	-1	1,947	-0.05%
2021/05/19	4	265.75	2	273.00	266.00	2	2,016	0.10%
2021/05/18	8	273.31	2	263.00	275.00	6	2,012	0.30%
2021/05/17	21	257.24	15	252.57	252.00	6	1,974	0.30%
2021/05/14	61	253.74	32	261.84	262.00	29	1,924	1.51%
2021/05/13	1	243.00	0	0.00	238.50	1	1,860	0.05%
2021/05/12	0	0.00	4	222.25	225.00	-4	1,814	-0.22%
2021/05/04	1	220.50	0	240.50	220.50	1	1,651	0.06%
2021/04/29	0	263.50	0	0.00	256.50	0	1,637	0.00%
2021/04/28	1	261.50	1	260.00	261.50	0	1,638	0.00%
2021/04/22	1	271.00	0	0.00	271.50	1	1,780	0.06%
2021/04/20	0.1	285.00	0	0.00	284.00	0.1	1,935	0.01%
2021/04/13	1	295.00	0	0.00	289.00	1	2,184	0.05%
2021/04/12	1	300.00	10	301.80	300.00	-9	2,216	-0.41%
2021/04/09	0	0.00	13	310.08	310.50	-13	2,212	-0.59%
2021/04/08	1.1	301.73	0	0.00	303.00	1.1	2,182	0.05%
2021/04/07	17	312.35	1	310.00	314.00	16	2,160	0.74%
2021/04/06	0	0.00	2	301.25	300.00	-2	2,126	-0.09%
2021/03/31	6	289.50	1	290.50	287.00	5	2,078	0.24%
2021/03/30	4	295.00	2	296.00	295.50	2	2,065	0.10%
2021/03/26	20	271.50	20	273.00	272.00	0	2,006	0.00%
2021/03/25	0	0.00	1	278.50	274.00	-1	1,969	-0.05%
2021/03/19	2	293.50	0	0.00	293.50	2	1,922	0.10%
2021/03/16	1	294.00	0	0.00	298.00	1	1,941	0.05%
2021/03/15	0	0.00	2	302.00	298.00	-2	1,953	-0.10%
2021/03/10	0	0.00	1	296.00	299.00	-1	2,000	-0.05%
2021/03/09	1	289.00	0	0.00	287.50	1	1,992	0.05%
2021/03/05	0	0.00	1	312.00	314.50	-1	1,948	-0.05%
2021/03/04	1	304.50	0	0.00	304.00	1	1,936	0.05%
2021/03/03	20	310.00	20	308.95	319.00	0	1,930	0.00%
2021/03/02	2	321.00	0	0.00	313.00	2	1,930	0.10%
2021/02/26	0	0.00	1	321.50	321.00	-1	1,940	-0.05%
2021/02/24	1	329.00	4	330.25	324.50	-3	1,970	-0.15%
2021/02/23	10	329.50	10	333.50	332.50	0	1,981	0.00%
2021/02/22	5	339.20	1	341.00	344.50	4	2,049	0.20%
2021/02/19	1	347.00	0	0.00	333.00	1	2,033	0.05%
2021/02/18	1	311.50	2	316.25	320.50	-1	1,994	-0.05%
2021/02/17	1	301.00	1	305.00	310.50	0	1,990	0.00%
2021/02/03	10	292.25	10	296.65	295.00	0	2,128	0.00%
2021/01/29	1	306.00	0	0.00	293.50	1	2,359	0.04%
2021/01/27	1	309.50	0	0.00	309.00	1	2,387	0.04%
2021/01/26	0	0.00	1	316.00	311.00	-1	2,382	-0.04%
2021/01/22	1	320.00	0	0.00	319.50	1	2,365	0.04%
2021/01/21	1	314.00	1	313.50	315.50	0	2,350	0.00%
2021/01/20	1	312.00	1	312.50	310.00	0	2,325	0.00%
2021/01/19	1	326.00	1	327.50	321.00	0	2,278	0.00%
2021/01/18	0	0.00	1	315.50	315.00	-1	2,225	-0.04%
2021/01/14	6	320.08	8	320.75	312.50	-2	2,148	-0.09%
2021/01/13	6	308.00	3	309.00	316.00	3	2,133	0.14%
2021/01/12	3	294.67	12	295.17	291.50	-9	1,998	-0.45%
2021/01/11	1	289.00	3	285.50	289.00	-2	1,921	-0.10%
2021/01/08	3	282.17	3	281.33	286.50	0	1,887	0.00%
2021/01/07	0	0.00	1	268.00	264.00	-1	1,800	-0.06%
2021/01/06	1	264.00	0	0.00	264.00	1	1,822	0.05%
2021/01/05	0	0.00	4	260.13	261.50	-4	1,828	-0.22%
2020/12/29	0	0.00	1	248.00	247.50	-1	1,920	-0.05%
2020/12/28	4	251.25	2	257.00	250.00	2	1,919	0.10%
2020/12/24	0	0.00	3	257.00	254.00	-3	1,937	-0.15%
2020/12/23	3	247.00	0	0.00	249.00	3	1,934	0.16%
2020/12/22	3	255.83	1	263.00	254.00	2	1,942	0.10%
2020/12/15	1	260.50	0	0.00	260.50	1	2,060	0.05%
2020/12/14	1	269.00	0	0.00	266.00	1	2,060	0.05%
2020/12/11	1	270.00	1	268.50	268.00	0	2,086	0.00%
2020/12/10	1	283.00	0	0.00	280.00	1	2,082	0.05%
2020/12/09	6	290.58	1	291.00	287.50	5	2,080	0.24%
2020/12/08	1	286.50	1	285.50	286.50	0	2,058	0.00%
2020/12/04	1	279.00	3	282.50	278.50	-2	2,055	-0.10%
2020/12/01	0	0.00	1	281.50	281.00	-1	2,111	-0.05%
2020/11/30	0	0.00	1	277.00	279.00	-1	2,127	-0.05%
2020/11/27	1	279.50	0	0.00	278.00	1	2,164	0.05%
2020/11/26	2	275.00	0	0.00	279.00	2	2,165	0.09%
2020/11/25	1	277.50	0	0.00	272.50	1	2,157	0.05%
2020/11/23	0	0.00	1	274.50	275.00	-1	2,158	-0.05%
2020/11/20	2	281.75	0	0.00	280.50	2	2,149	0.09%
2020/11/19	11	284.73	12	280.46	282.00	-1	2,189	-0.05%
2020/11/18	1	271.50	1	270.00	270.50	0	2,126	0.00%
2020/11/17	2	272.50	1	269.00	273.00	1	2,130	0.05%
2020/11/16	1	269.00	0	0.00	270.00	1	2,154	0.05%
2020/11/13	21	261.50	20	264.38	268.00	1	2,157	0.05%
2020/11/12	1	270.00	2	270.25	265.50	-1	2,172	-0.05%
2020/11/10	13	269.65	11	270.00	263.00	2	2,134	0.09%
2020/11/09	2	278.25	15	272.70	280.00	-13	2,074	-0.63%
2020/11/06	14	282.71	1	280.00	277.50	13	2,034	0.64%
2020/11/05	4	292.75	1	294.00	293.00	3	1,985	0.15%
2020/11/04	1	295.00	0	0.00	301.50	1	2,020	0.05%
2020/10/26	0	0.00	1	314.00	313.00	-1	2,285	-0.04%
2020/10/21	1	322.00	2	320.75	319.00	-1	2,471	-0.04%
2020/10/20	1	317.50	1	318.00	319.00	0	2,463	0.00%
2020/10/19	1	320.00	0	0.00	317.00	1	2,508	0.04%
2020/10/16	9	321.39	9	321.50	315.00	0	2,541	0.00%
2020/10/15	12	330.13	12	325.88	325.00	0	2,595	0.00%
2020/10/14	2	341.75	1	334.00	330.50	1	2,596	0.04%
2020/10/13	0	0.00	1	333.00	335.00	-1	2,586	-0.04%
2020/10/12	0	0.00	2	321.50	326.00	-2	2,585	-0.08%
2020/10/08	8	319.81	6	322.25	327.00	2	2,599	0.08%
2020/10/07	0	0.00	1	312.00	310.50	-1	2,537	-0.04%
2020/09/25	1	302.00	3	291.00	287.00	-2	2,961	-0.07%
2020/09/24	3	313.00	1	312.00	301.00	2	3,052	0.07%
2020/09/23	0	0.00	1	313.00	314.00	-1	3,049	-0.03%
2020/09/18	0	0.00	1	303.50	304.00	-1	3,033	-0.03%
2020/09/17	0	0.00	1	299.00	297.50	-1	3,060	-0.03%
2020/09/16	1	301.50	1	296.50	298.50	0	3,157	0.00%
2020/09/15	5	297.00	6	285.08	292.00	-1	3,149	-0.03%
2020/09/14	3	291.17	1	288.50	290.00	2	3,145	0.06%
2020/09/11	1	282.50	1	287.50	285.50	0	3,159	0.00%
2020/09/10	1	285.00	0	0.00	285.50	1	3,204	0.03%
2020/09/09	1	288.50	0	0.00	291.00	1	3,243	0.03%
2020/09/07	5	300.50	0	0.00	300.00	5	3,348	0.15%
2020/09/02	0	0.00	5	310.30	310.00	-5	3,593	-0.14%
2020/09/01	0	0.00	2	309.50	311.00	-2	3,586	-0.06%
2020/08/28	3	307.50	0	0.00	308.00	3	3,642	0.08%
2020/08/27	0	0.00	2	316.25	315.00	-2	3,665	-0.05%
2020/08/26	2	316.00	4	315.88	315.50	-2	3,787	-0.05%
2020/08/25	3	320.00	1	330.00	321.50	2	3,817	0.05%
2020/08/24	0	0.00	2	306.50	305.00	-2	3,856	-0.05%
2020/08/20	0	0.00	3	313.50	298.50	-3	4,132	-0.07%
2020/08/19	2	329.00	1	327.00	325.50	1	4,186	0.02%
2020/08/18	1	326.00	2	327.50	322.00	-1	4,169	-0.02%
2020/08/17	2	327.00	1	331.00	330.00	1	4,146	0.02%
2020/08/14	2	315.50	3	318.33	330.00	-1	4,144	-0.02%
2020/08/13	3	306.50	0	0.00	301.00	3	4,102	0.07%
2020/08/12	0	0.00	2	305.75	304.00	-2	4,103	-0.05%
2020/08/11	2	323.00	2	326.25	314.00	0	4,093	0.00%
2020/08/10	7	331.07	6	334.42	337.00	1	4,087	0.02%
2020/08/07	3	329.33	2	341.25	335.00	1	4,046	0.02%
2020/08/06	0	0.00	3	320.00	318.00	-3	3,952	-0.08%
2020/08/05	2	315.00	3	318.17	316.50	-1	3,986	-0.03%
2020/08/04	1	315.50	1	315.00	315.50	0	3,974	0.00%
2020/08/03	1	309.00	1	316.50	307.00	0	3,966	0.00%
2020/07/31	1	317.00	1	316.50	318.50	0	3,952	0.00%
2020/07/30	7	315.43	7	318.43	316.00	0	3,959	0.00%
2020/07/29	3	311.00	3	310.00	307.00	0	3,901	0.00%
2020/07/28	2	307.25	2	298.75	300.00	0	3,857	0.00%
2020/07/27	4	297.63	2	296.50	297.00	2	3,829	0.05%
2020/07/24	0	0.00	2	291.75	289.50	-2	3,799	-0.05%
2020/07/23	4	303.88	3	295.50	298.00	1	3,820	0.03%
2020/07/22	1	300.00	3	298.83	301.00	-2	3,805	-0.05%
2020/07/21	13	298.42	11	301.55	301.50	2	3,780	0.05%
2020/07/17	1	283.00	0	0.00	287.50	1	3,769	0.03%
2020/07/16	2	290.00	2	288.75	288.50	0	3,787	0.00%
2020/07/15	10	300.00	10	297.10	287.00	0	3,783	0.00%
2020/07/14	3	296.50	1	298.50	295.00	2	3,868	0.05%
2020/07/13	4	308.38	3	299.33	304.00	1	3,957	0.03%
2020/07/10	3	318.17	2	315.50	311.00	1	3,959	0.03%
2020/07/09	6	327.33	7	334.36	318.50	-1	3,969	-0.03%
2020/07/08	8	319.13	7	320.21	328.00	1	3,894	0.03%
2020/07/07	2	309.00	1	303.50	300.00	1	3,867	0.03%
2020/07/06	11	303.36	12	304.38	309.00	-1	3,865	-0.03%
2020/07/03	8	292.69	8	296.88	308.00	0	3,817	0.00%
2020/07/02	16	286.56	15	286.83	280.00	1	3,763	0.03%
2020/07/01	3	291.50	3	287.50	285.50	0	3,799	0.00%
2020/06/24	1	286.00	1	288.00	284.00	0	3,989	0.00%
2020/06/23	21	284.98	24	288.65	286.00	-3	4,153	-0.07%
2020/06/22	11	283.59	10	282.00	279.50	1	4,209	0.02%
2020/06/18	10	281.50	10	281.75	284.00	0	4,232	0.00%
2020/06/17	31	275.24	31	277.08	278.50	0	4,254	0.00%
2020/06/16	1	284.50	2	283.00	272.50	-1	4,309	-0.02%
2020/06/15	3	286.67	4	284.38	278.50	-1	4,335	-0.02%
2020/06/12	1	273.00	2	272.75	278.50	-1	4,344	-0.02%
2020/06/11	6	275.17	10	275.20	277.00	-4	4,373	-0.09%
2020/06/10	2	269.00	1	256.50	270.00	1	4,327	0.02%
2020/06/09	44	258.61	2	260.00	255.50	42	4,355	0.96%
2020/06/08	2	249.00	2	249.25	249.00	0	4,390	0.00%
2020/06/05	2	247.75	0	0.00	251.50	2	4,441	0.05%
2020/06/04	0	0.00	1	252.00	248.00	-1	4,477	-0.02%
2020/06/02	3	262.83	1	254.00	252.00	2	4,494	0.04%
2020/05/29	3	244.67	2	240.50	249.50	1	4,402	0.02%
2020/05/28	1	244.50	7	247.86	239.00	-6	4,366	-0.14%
2020/05/27	10	244.45	9	245.67	245.00	1	4,319	0.02%
2020/05/26	8	226.19	7	225.14	232.50	1	4,150	0.02%
2020/05/25	1	208.50	0	0.00	211.50	1	4,060	0.02%
2020/05/21	3	212.00	0	0.00	215.00	3	4,110	0.07%
2020/05/19	1	207.50	0	0.00	201.50	1	4,142	0.02%
2020/05/18	0	0.00	2	210.75	205.50	-2	4,194	-0.05%
2020/05/15	1	209.50	1	213.50	212.00	0	4,204	0.00%
2020/05/14	1	215.00	3	212.00	208.00	-2	4,205	-0.05%
2020/05/13	1	218.00	1	218.00	218.00	0	4,222	0.00%
2020/05/12	13	221.00	10	223.00	221.00	3	4,339	0.07%
2020/05/08	2	219.25	1	217.50	215.50	1	4,422	0.02%
2020/05/07	0	0.00	2	218.50	218.50	-2	4,498	-0.04%
2020/05/06	13	218.65	11	220.41	222.00	2	4,518	0.04%
2020/05/05	2	217.00	2	219.00	217.00	0	4,545	0.00%
2020/05/04	0	0.00	3	215.50	213.00	-3	4,554	-0.07%
2020/04/30	2	223.00	2	220.25	218.00	0	4,561	0.00%
2020/04/29	0	0.00	1	218.50	217.50	-1	4,540	-0.02%
2020/04/28	1	219.00	1	217.50	213.00	0	4,559	0.00%
2020/04/27	2	214.00	2	214.25	214.00	0	4,559	0.00%
2020/04/22	2	208.50	3	207.83	210.00	-1	4,628	-0.02%
2020/04/21	0	0.00	1	208.50	208.50	-1	4,613	-0.02%
2020/04/20	0	0.00	5	212.10	215.00	-5	4,595	-0.11%
2020/04/17	5	214.30	1	217.00	212.50	4	4,613	0.09%
2020/04/16	16	201.44	14	203.43	209.50	2	4,551	0.04%
2020/04/15	3	198.50	11	198.18	197.50	-8	4,513	-0.18%
2020/04/14	7	194.86	3	196.50	198.50	4	4,490	0.09%
2020/04/13	0	0.00	1	194.00	188.00	-1	4,527	-0.02%
2020/04/10	3	194.50	6	194.58	190.50	-3	4,502	-0.07%
2020/04/09	3	191.00	1	188.50	185.00	2	4,479	0.04%
2020/04/08	10	194.25	5	192.00	191.00	5	4,518	0.11%
2020/04/07	5	191.20	4	191.50	191.50	1	4,510	0.02%
2020/04/06	2	176.00	1	176.00	180.00	1	4,504	0.02%
2020/04/01	4	172.88	4	172.13	173.50	0	4,503	0.00%
2020/03/31	12	169.88	15	171.40	172.00	-3	4,583	-0.07%
2020/03/30	27	171.28	28	172.95	176.50	-1	4,537	-0.02%
2020/03/27	10	169.10	10	168.90	172.50	0	4,511	0.00%
2020/03/26	4	151.25	6	155.25	162.00	-2	4,447	-0.04%
2020/03/25	0	0.00	3	151.00	151.00	-3	4,348	-0.07%
2020/03/24	2	135.00	3	135.83	137.50	-1	4,352	-0.02%
2020/03/23	2	122.50	3	126.17	125.00	-1	4,343	-0.02%
2020/03/20	18	133.28	22	134.91	134.50	-4	4,330	-0.09%
2020/03/19	7	132.21	2	128.50	128.00	5	4,263	0.12%
2020/03/18	6	147.75	6	147.67	142.00	0	4,335	0.00%
2020/03/17	3	143.50	4	145.25	142.50	-1	4,382	-0.02%
2020/03/16	1	154.50	1	157.50	149.50	0	4,352	0.00%
2020/03/12	5	177.00	5	183.20	171.00	0	4,218	0.00%
2020/03/11	13	201.73	12	195.58	189.50	1	4,150	0.02%
2020/03/10	1	199.50	2	201.75	205.50	-1	4,114	-0.02%
2020/03/09	3	203.00	1	203.00	198.00	2	4,128	0.05%
2020/03/05	2	211.25	2	213.25	215.00	0	4,117	0.00%
2020/03/04	3	208.67	3	206.83	206.00	0	4,157	0.00%
2020/03/03	13	214.88	11	215.23	210.50	2	4,150	0.05%
2020/03/02	2	211.00	4	209.38	215.00	-2	4,264	-0.05%
2020/02/27	2	211.00	1	215.00	209.00	1	4,440	0.02%
2020/02/25	4	226.50	4	228.50	226.50	0	4,489	0.00%
2020/02/24	2	225.50	0	0.00	226.00	2	4,487	0.04%
2020/02/21	0	0.00	20	233.00	231.00	-20	4,509	-0.44%
2020/02/20	23	241.28	0	0.00	235.00	23	4,551	0.51%
2020/02/19	28	238.00	29	239.50	240.00	-1	4,587	-0.02%
2020/02/18	11	232.86	11	232.14	233.00	0	4,646	0.00%
2020/02/17	2	235.00	1	233.00	233.00	1	4,726	0.02%
2020/02/14	2	232.00	4	234.38	237.50	-2	4,734	-0.04%
2020/02/13	19	231.37	18	232.86	230.50	1	4,756	0.02%
2020/02/12	3	229.83	8	228.69	235.00	-5	4,729	-0.11%
2020/02/11	5	222.50	6	223.33	227.00	-1	4,777	-0.02%
2020/02/10	17	219.24	14	219.71	215.00	3	4,897	0.06%
2020/02/07	1	214.50	1	217.00	213.50	0	5,064	0.00%
2020/02/06	0	0.00	3	216.17	220.00	-3	5,249	-0.06%
2020/02/05	10	212.50	10	212.20	204.50	0	5,250	0.00%
2020/02/04	11	209.00	10	209.00	208.50	1	5,265	0.02%
2020/01/31	2	204.25	1	210.00	209.00	1	5,385	0.02%
2020/01/30	2	207.25	1	215.00	203.50	1	5,664	0.02%
2020/01/16	31	221.06	30	220.17	221.00	1	6,121	0.02%
2020/01/15	10	232.00	11	229.95	228.00	-1	6,087	-0.02%
2020/01/14	12	233.58	11	232.14	232.00	1	6,096	0.02%
2020/01/13	6	230.33	7	232.29	235.00	-1	6,082	-0.02%
2020/01/10	1	224.50	2	226.50	227.00	-1	6,065	-0.02%
2020/01/09	14	230.82	13	231.85	229.00	1	6,036	0.02%
2020/01/08	0	0.00	1	229.50	231.00	-1	6,028	-0.02%
2020/01/07	12	221.50	5	224.80	226.00	7	6,004	0.12%
2020/01/06	10	238.00	15	235.90	237.00	-5	5,964	-0.08%
2020/01/03	12	237.92	26	236.65	233.00	-14	5,948	-0.24%
2020/01/02	29	236.22	20	236.55	235.50	9	5,935	0.15%
2019/12/31	12	230.17	11	231.59	234.50	1	5,959	0.02%
2019/12/30	24	229.02	22	228.59	229.00	2	5,993	0.03%
2019/12/27	64	226.18	65	226.06	226.00	-1	5,962	-0.02%
2019/12/26	8	223.81	7	224.71	229.50	1	5,924	0.02%
2019/12/25	33	211.41	34	212.91	215.00	-1	5,784	-0.02%
2019/12/24	1	211.50	3	214.00	214.00	-2	5,796	-0.03%
2019/12/23	13	210.46	13	211.12	212.00	0	5,772	0.00%
2019/12/20	0	0.00	1	206.00	205.00	-1	5,687	-0.02%
2019/12/19	1	197.50	2	198.00	199.00	-1	5,660	-0.02%
2019/12/18	2	203.50	3	202.00	200.50	-1	5,659	-0.02%
2019/12/17	5	204.80	2	204.00	202.00	3	5,691	0.05%
2019/12/16	3	201.00	3	202.67	201.50	0	5,746	0.00%
2019/12/13	23	206.17	23	205.24	198.50	0	5,761	0.00%
2019/12/12	34	199.74	42	199.25	202.00	-8	5,687	-0.14%
2019/12/11	15	193.93	1	194.00	192.00	14	5,535	0.25%
2019/12/10	0	0.00	3	192.83	192.50	-3	5,519	-0.05%
2019/12/09	1	188.00	1	191.00	188.50	0	5,511	0.00%
2019/12/06	5	187.80	4	186.75	187.00	1	5,514	0.02%
2019/12/05	3	187.33	1	185.00	185.00	2	5,492	0.04%
2019/12/04	54	184.86	61	184.80	189.00	-7	5,474	-0.13%
2019/12/03	2	187.50	0	0.00	187.50	2	5,422	0.04%
2019/12/02	0	0.00	1	193.00	194.00	-1	5,430	-0.02%
2019/11/29	11	202.59	6	200.42	195.00	5	5,421	0.09%
2019/11/28	34	199.56	33	200.20	197.50	1	5,352	0.02%
2019/11/27	20	198.53	18	199.92	199.00	2	5,363	0.04%
2019/11/26	5	198.20	10	196.45	199.50	-5	5,202	-0.10%
2019/11/25	2	183.75	3	185.67	187.50	-1	4,982	-0.02%
2019/11/22	40	188.25	43	186.53	184.00	-3	4,963	-0.06%
2019/11/21	10	184.50	11	184.36	185.00	-1	4,970	-0.02%
2019/11/20	14	180.93	16	182.66	184.00	-2	4,987	-0.04%
2019/11/19	25	182.16	22	181.93	182.50	3	4,963	0.06%
2019/11/18	26	188.40	23	188.87	185.00	3	4,919	0.06%
2019/11/15	5	188.00	6	189.33	194.00	-1	4,863	-0.02%
2019/11/14	95	186.52	90	185.76	179.50	5	4,760	0.11%
2019/11/13	33	182.03	34	183.78	184.50	-1	4,701	-0.02%
2019/11/12	23	182.85	21	184.48	182.00	2	4,724	0.04%
2019/11/11	24	186.00	27	185.48	180.00	-3	4,721	-0.06%
2019/11/08	106	190.56	105	190.65	190.00	1	4,673	0.02%	大買/大賣/
2019/11/07	53	191.18	59	191.83	195.00	-6	4,621	-0.13%
2019/11/06	34	184.37	34	185.35	188.00	0	4,593	0.00%
2019/11/05	10	178.00	14	180.22	182.50	-4	4,397	-0.09%
2019/11/04	9	169.17	6	166.50	166.00	3	4,207	0.07%
2019/11/01	4	167.13	3	169.00	170.00	1	4,154	0.02%
2019/10/31	16	166.88	13	167.81	170.00	3	4,146	0.07%
2019/10/30	8	167.13	8	167.44	166.50	0	4,089	0.00%
2019/10/29	26	167.21	33	167.91	165.00	-7	4,049	-0.17%
2019/10/28	5	155.80	13	158.92	164.00	-8	3,776	-0.21%
2019/10/25	1	150.00	2	149.75	149.50	-1	3,537	-0.03%
2019/10/24	9	148.89	8	149.44	150.00	1	3,495	0.03%
2019/10/23	1	140.00	3	140.50	142.00	-2	3,291	-0.06%
2019/10/22	1	137.00	0	0.00	138.00	1	3,280	0.03%
2019/10/18	2	138.00	0	0.00	138.00	2	3,422	0.06%
2019/10/17	1	136.00	0	0.00	141.00	1	3,444	0.03%
2019/10/16	3	142.33	1	142.00	139.00	2	3,457	0.06%
2019/10/14	0	0.00	1	144.00	144.00	-1	3,505	-0.03%
2019/10/09	1	139.50	3	139.83	139.00	-2	3,532	-0.06%
2019/10/08	14	142.18	13	140.00	140.50	1	3,529	0.03%
2019/10/07	4	142.25	7	142.57	140.00	-3	3,519	-0.09%
2019/10/04	0	0.00	1	135.50	137.50	-1	3,464	-0.03%
2019/10/03	1	129.00	1	130.50	131.50	0	3,400	0.00%
2019/09/27	2	126.25	0	0.00	127.50	2	3,391	0.06%
2019/09/25	3	132.00	0	0.00	132.50	3	3,349	0.09%
2019/09/24	1	138.00	0	0.00	137.00	1	3,381	0.03%
2019/09/23	1	142.00	2	142.50	142.00	-1	3,357	-0.03%
2019/09/20	2	144.00	7	143.50	143.00	-5	3,339	-0.15%
2019/09/19	7	138.29	3	137.00	142.00	4	3,286	0.12%
2019/09/17	2	131.00	9	135.28	130.50	-7	3,154	-0.22%
2019/09/16	2	138.00	1	140.00	139.00	1	3,108	0.03%
2019/09/12	5	137.90	0	0.00	139.00	5	3,126	0.16%
2019/09/11	5	134.50	0	0.00	134.00	5	3,154	0.16%
2019/09/10	1	135.00	1	136.00	136.00	0	3,150	0.00%
2019/09/06	1	139.50	0	0.00	138.50	1	3,125	0.03%
2019/09/05	1	139.00	1	138.50	141.50	0	3,140	0.00%
2019/09/04	1	140.50	1	142.00	139.50	0	3,141	0.00%
2019/09/03	4	143.25	3	141.50	140.50	1	3,185	0.03%
2019/09/02	1	143.00	4	144.88	144.00	-3	3,246	-0.09%
2019/08/30	6	152.00	4	145.88	147.00	2	3,239	0.06%
2019/08/29	1	146.00	1	147.00	150.00	0	3,268	0.00%
2019/08/28	2	146.25	2	146.00	145.00	0	3,292	0.00%
2019/08/27	5	146.20	0	0.00	146.50	5	3,364	0.15%
2019/08/26	3	144.67	6	146.83	144.50	-3	3,393	-0.09%
2019/08/23	18	154.36	18	153.81	157.00	0	3,400	0.00%
2019/08/22	22	152.64	31	153.00	150.50	-9	3,459	-0.26%
2019/08/21	12	150.00	2	149.25	149.50	10	3,459	0.29%
2019/08/20	1	152.50	1	148.50	148.50	0	3,458	0.00%
2019/08/19	4	152.13	8	152.19	151.50	-4	3,425	-0.12%
2019/08/16	11	145.75	11	147.45	153.50	0	3,411	0.00%
2019/08/15	0	0.00	1.7	147.14	148.00	-1.7	3,395	-0.05%
2019/08/14	2	143.50	2	144.25	145.00	0	3,397	0.00%
2019/08/13	5	143.60	3	142.17	139.00	2	3,361	0.06%
2019/08/12	10	146.60	7	147.00	142.50	3	3,332	0.09%
2019/08/08	0	0.00	5	142.50	145.00	-5	3,288	-0.15%
2019/08/07	6	130.83	5	132.50	132.00	1	3,167	0.03%
2019/08/06	1	119.00	3	125.50	128.00	-2	3,136	-0.06%
2019/08/05	0	0.00	1	126.00	124.50	-1	3,123	-0.03%
2019/08/02	3	124.00	1	128.00	124.00	2	3,171	0.06%
2019/07/31	1	129.50	1	131.50	128.00	0	3,280	0.00%
2019/07/30	1	131.50	1.1	129.60	129.50	-0.1	3,261	0.00%
2019/07/29	0	0.00	1	136.00	135.50	-1	3,218	-0.03%
2019/07/25	1	137.50	0	0.00	137.50	1	3,234	0.03%
2019/07/24	4	138.38	1.1	137.48	137.00	3	3,258	0.09%
2019/07/23	3	139.83	0	0.00	140.00	3	3,263	0.09%
2019/07/22	3	134.67	4	139.25	141.00	-1	3,207	-0.03%
2019/07/19	12	135.83	11	133.82	132.00	1	3,222	0.03%
2019/07/18	0.1	133.50	4	129.63	134.00	-4	3,224	-0.12%
2019/07/17	2	130.50	6	129.17	130.50	-4	3,225	-0.12%
2019/07/16	8	129.69	6	129.75	128.00	2	3,201	0.06%
2019/07/15	8	125.50	4	124.25	127.50	4	3,289	0.12%
2019/07/12	1	119.50	2	119.00	118.50	-1	3,263	-0.03%
2019/07/10	4	120.25	4	119.88	121.00	0	3,349	0.00%
2019/07/08	1	116.50	0	0.00	117.00	1	3,461	0.03%
2019/07/05	1	118.00	0	0.00	116.50	1	3,488	0.03%
2019/07/04	3	117.33	3	118.00	117.00	0	3,533	0.00%
2019/07/03	0	0.00	3	119.00	119.50	-3	3,532	-0.08%
2019/07/02	0	0.00	2	126.00	126.00	-2	3,530	-0.06%
2019/07/01	9	123.61	3	126.33	125.00	6	3,573	0.17%
2019/06/28	10	119.50	10	119.20	118.00	0	3,649	0.00%
2019/06/26	36	116.83	37	117.58	118.00	-1	3,718	-0.03%
2019/06/25	2	120.00	0	0.00	116.50	2	3,768	0.05%
2019/06/24	10	116.50	10	117.50	120.00	0	3,814	0.00%
2019/06/20	1	121.00	1	122.50	122.50	0	3,877	0.00%
2019/06/19	5	119.50	6	119.75	120.00	-1	3,980	-0.03%
2019/06/18	10	116.50	10	117.00	115.50	0	3,977	0.00%
2019/06/14	30	117.67	30	116.75	116.00	0	4,156	0.00%
2019/06/13	51	118.59	52	118.13	118.00	-1	4,371	-0.02%
2019/06/12	21	121.48	20	121.85	121.00	1	4,523	0.02%
2019/06/11	70	123.36	71	121.60	123.00	-1	4,519	-0.02%
2019/06/10	238	119.49	54	116.32	121.00	184	4,448	4.14%	大買/鉅額交易
2019/06/06	40	110.88	30.1	111.17	110.00	10	4,368	0.23%
2019/06/05	51	113.66	50	113.70	113.50	1	4,362	0.02%
2019/06/04	36	114.53	36	114.42	116.00	0	4,309	0.00%
2019/06/03	11.1	111.79	27	113.41	115.50	-16	4,330	-0.37%
2019/05/31	34	109.57	57	110.23	112.50	-23	4,368	-0.53%
2019/05/30	40	109.44	36	110.17	107.50	4	4,343	0.09%
2019/05/29	38	107.72	50	108.35	110.00	-12	4,275	-0.28%
2019/05/28	8	105.44	1	104.50	105.00	7	4,188	0.17%
2019/05/27	7	103.50	1	104.50	104.00	6	4,193	0.14%
2019/05/24	3	103.33	2	103.75	101.00	1	4,288	0.02%
2019/05/23	3	102.67	1	102.00	103.00	2	4,331	0.05%
2019/05/22	1	102.00	1	106.00	102.00	0	4,367	0.00%
2019/05/21	5	104.50	2	106.00	106.00	3	4,387	0.07%
2019/05/20	2	97.35	3	98.37	100.50	-1	4,367	-0.02%
2019/05/17	1	97.50	2	100.00	97.50	-1	4,414	-0.02%
2019/05/16	2	103.00	8	101.63	99.60	-6	4,526	-0.13%
2019/05/15	6	102.17	0	0.00	101.00	6	4,646	0.13%
2019/05/14	1	95.00	1	99.00	100.50	0	4,709	0.00%
2019/05/13	2	100.00	0	0.00	99.50	2	4,707	0.04%
2019/05/09	7	103.21	5	102.30	102.00	2	4,741	0.04%
2019/05/08	6	105.58	2	107.00	109.00	4	4,668	0.09%
2019/05/06	1	115.50	0	0.00	114.50	1	4,653	0.02%
2019/05/03	0	0.00	1	118.00	118.00	-1	4,651	-0.02%
2019/05/02	6	116.50	9	116.78	118.50	-3	4,625	-0.06%
2019/04/30	5	116.10	2	114.25	117.00	3	4,606	0.07%
2019/04/29	11	112.27	10	113.30	113.50	1	4,562	0.02%
2019/04/26	4	112.75	5	111.50	112.50	-1	4,519	-0.02%
2019/04/25	10	113.15	4	114.50	112.50	6	4,483	0.13%
2019/04/24	6	119.50	4	120.00	119.50	2	4,401	0.05%
2019/04/23	27	125.54	33	124.94	123.00	-6	4,378	-0.14%
2019/04/22	20	128.75	20	129.25	129.50	0	4,393	0.00%
2019/04/19	152	131.55	151	132.28	128.00	1	4,393	0.02%	大買/大賣/
2019/04/18	1	128.00	3	128.17	125.00	-2	4,265	-0.05%
2019/04/17	7	127.29	3	128.17	125.50	4	4,297	0.09%
2019/04/16	0	0.00	1	122.50	124.00	-1	4,330	-0.02%
2019/04/15	13	122.08	6	123.25	125.00	7	4,309	0.16%
2019/04/12	5	118.50	3	118.67	117.00	2	4,188	0.05%
2019/04/10	12	118.25	15.1	118.38	120.50	-3.1	4,140	-0.07%
2019/04/09	14	123.79	15	125.70	123.00	-1	4,162	-0.02%
2019/04/08	3	132.00	2	131.00	129.00	1	4,148	0.02%
2019/04/03	6	129.83	5	129.90	131.00	1	4,163	0.02%
2019/04/02	13.1	124.44	23	127.46	129.50	-10	4,142	-0.24%
2019/04/01	17	119.12	2	117.75	118.00	15	4,037	0.37%
2019/03/29	1	114.50	3	115.50	115.00	-2	4,030	-0.05%
2019/03/28	53	114.28	51	115.37	115.50	2	4,049	0.05%
2019/03/27	10	110.00	12	109.75	113.50	-2	4,021	-0.05%
2019/03/26	0	0.00	2	115.00	114.50	-2	3,996	-0.05%
2019/03/25	13	109.77	13	110.23	115.50	0	4,016	0.00%
2019/03/22	57	115.53	62	115.69	114.50	-5	3,991	-0.13%
2019/03/21	6	121.17	12	120.67	121.00	-6	3,894	-0.15%
2019/03/20	13	119.50	4	122.25	120.50	9	3,948	0.23%
2019/03/19	1	114.00	1	114.00	115.00	0	3,918	0.00%
2019/03/18	11	112.73	10	115.95	115.50	1	3,968	0.03%
2019/03/15	4	106.38	10	107.65	108.50	-6	3,756	-0.16%
2019/03/14	5	99.52	1	99.00	99.00	4	3,633	0.11%
2019/03/13	4	99.50	4	98.70	97.60	0	3,624	0.00%
2019/03/08	1	98.50	0	0.00	102.00	1	3,616	0.03%
2019/03/07	1	101.50	0	0.00	101.50	1	3,607	0.03%
2019/03/06	2	96.90	5	99.12	100.00	-3	3,613	-0.08%
2019/03/05	3	96.80	5	96.46	96.00	-2	3,535	-0.06%
2019/03/04	3	94.80	6	94.65	97.40	-3	3,512	-0.09%
2019/02/27	2	94.80	2	93.95	94.60	0	3,488	0.00%
2019/02/26	2	96.55	1	100.00	96.50	1	3,457	0.03%
2019/02/25	1	99.00	3.1	105.89	99.20	-2.1	3,414	-0.06%
2019/02/22	4	101.25	1	99.30	102.00	3	3,296	0.09%
2019/02/21	3	100.17	10	99.22	98.00	-7	3,240	-0.22%
2019/02/20	4	98.28	3	99.53	98.90	1	3,192	0.03%
2019/02/18	4	101.50	2.1	101.06	102.00	1.9	3,075	0.06%
2019/02/15	9	99.67	6	98.85	98.30	3	3,011	0.10%
2019/02/14	11	93.51	14	95.09	97.00	-3	2,871	-0.10%
2019/02/13	5	90.24	2	92.25	88.20	3	2,716	0.11%
2019/02/12	2	89.05	0	0.00	89.60	2	2,625	0.08%
2019/02/11	4.1	88.43	20	86.25	89.50	-16	2,647	-0.60%
2019/01/30	7	84.04	4	83.93	83.80	3	2,566	0.12%
2019/01/29	1	82.40	0	0.00	82.00	1	2,529	0.04%
2019/01/28	11	85.56	1	86.70	85.00	10	2,519	0.40%
2019/01/25	6	84.13	7	84.51	85.00	-1	2,528	-0.04%
2019/01/18	0	0.00	5	81.16	81.50	-5	2,536	-0.20%
2019/01/16	5	83.82	3	83.50	83.10	2	2,549	0.08%
2019/01/15	4	82.70	3	82.60	83.50	1	2,537	0.04%
2019/01/14	14	85.09	9	84.39	82.20	5	2,507	0.20%
2019/01/11	4	83.80	5	84.00	83.50	-1	2,447	-0.04%
2019/01/10	6	84.05	6	83.90	84.20	0	2,420	0.00%
2019/01/09	4	83.00	6	83.12	83.70	-2	2,394	-0.08%
2019/01/08	9	82.13	4	81.73	81.60	5	2,310	0.22%
2019/01/07	0	0.00	5	78.28	78.70	-5	2,197	-0.23%
2019/01/04	4	73.38	2	73.05	75.40	2	2,194	0.09%
2019/01/03	5	75.54	1	76.00	75.60	4	2,221	0.18%
2019/01/02	0	0.00	9	78.38	77.50	-9	2,227	-0.40%
2018/12/28	12	79.59	9	79.27	78.20	3	2,228	0.13%
2018/12/27	2	77.20	2	76.95	76.50	0	2,186	0.00%
2018/12/26	3	76.07	0	0.00	75.00	3	2,190	0.14%
2018/12/25	2	79.10	1	79.00	78.80	1	2,209	0.05%
2018/12/24	7	81.64	8	81.78	81.30	-1	2,211	-0.05%
2018/12/22	3	80.60	2	80.65	79.20	1	2,214	0.05%
2018/12/21	5	78.40	11	78.07	79.80	-6	2,197	-0.27%
2018/12/20	10	78.38	4	79.23	76.70	6	2,179	0.28%
2018/12/19	3	80.23	3	80.70	78.60	0	2,204	0.00%
2018/12/18	5	81.08	6	80.75	78.50	-1	2,229	-0.04%
2018/12/17	2	79.50	7	80.80	81.20	-5	2,316	-0.22%
2018/12/14	5	78.70	0	0.00	77.50	5	2,482	0.20%
2018/12/13	9	82.36	6	82.42	78.20	3	2,538	0.12%
2018/12/12	6	81.30	17	81.26	80.80	-11	2,620	-0.42%
2018/12/11	8	78.61	7	79.63	80.80	1	2,844	0.04%
2018/12/10	2	73.00	6	73.53	73.50	-4	2,772	-0.14%
2018/12/07	23	73.43	12	73.78	74.80	11	2,877	0.38%
2018/12/06	1	68.30	25	68.20	68.00	-24	2,888	-0.83%
2018/12/05	11	72.39	10	70.10	71.00	1	3,111	0.03%
2018/12/04	0	0.00	5	77.00	76.00	-5	3,171	-0.16%
2018/12/03	20	76.18	0	0.00	75.20	20	3,347	0.60%
2018/11/30	10	75.58	0	0.00	74.60	10	3,671	0.27%
2018/11/29	6	76.98	3	78.37	75.10	3	3,747	0.08%
2018/11/28	0	0.00	2	77.20	77.20	-2	3,691	-0.05%
2018/11/27	1	68.80	1	70.40	70.20	0	3,668	0.00%
2018/11/26	0	0.00	2	69.30	68.50	-2	3,653	-0.05%
2018/11/22	1	68.10	0	0.00	66.20	1	3,632	0.03%
2018/11/19	0	0.00	1	69.00	69.20	-1	3,613	-0.03%
2018/11/14	3	67.37	2	68.40	65.60	1	3,588	0.03%
2018/11/13	1	64.10	2	64.00	64.80	-1	3,572	-0.03%
2018/11/12	4	67.10	4	67.15	66.10	0	3,565	0.00%
2018/11/09	3	66.77	1	67.40	65.40	2	3,554	0.06%
2018/11/08	1	70.40	1	70.00	67.80	0	3,543	0.00%
2018/11/07	0	0.00	5	63.90	64.60	-5	3,488	-0.14%
2018/11/05	1	64.50	0	0.00	64.20	1	3,477	0.03%
2018/11/02	1	65.40	1	65.70	65.00	0	3,466	0.00%
2018/11/01	5	58.44	6	58.92	63.00	-1	3,409	-0.03%
2018/10/31	1	57.30	5	57.08	57.40	-4	3,355	-0.12%
2018/10/30	2	51.65	2	51.45	52.20	0	3,326	0.00%
2018/10/29	2	54.20	2	54.90	52.80	0	3,300	0.00%
2018/10/26	2	56.00	0	0.00	53.80	2	3,286	0.06%
2018/10/22	1	61.70	2	62.45	64.80	-1	3,238	-0.03%
2018/10/19	1	62.30	1	61.30	63.10	0	3,235	0.00%
2018/10/18	7	63.99	0	0.00	64.00	7	3,224	0.22%
2018/10/17	9	65.12	25	64.59	65.10	-16	3,212	-0.50%
2018/10/16	0	0.00	1	62.20	61.60	-1	3,173	-0.03%
2018/10/15	10	61.18	0	0.00	61.00	10	3,166	0.32%
2018/10/12	1	60.00	0	0.00	61.90	1	3,153	0.03%
2018/10/04	11	73.47	11	73.86	72.80	0	3,012	0.00%
2018/10/03	58	76.89	59	77.63	75.50	-1	2,975	-0.03%
2018/10/02	24	79.77	0	0.00	79.50	24	2,910	0.82%
2018/10/01	64	83.33	136	79.92	83.40	-72	2,857	-2.52%	大賣/
2018/09/28	6	81.50	6	82.80	81.00	0	2,795	0.00%
2018/09/27	71	81.79	71	83.42	81.30	0	2,765	0.00%
2018/09/26	2	80.85	3	80.83	82.30	-1	2,720	-0.04%
2018/09/25	3	81.60	1	81.50	81.30	2	2,664	0.08%
2018/09/21	19	79.75	12	79.61	81.30	7	2,600	0.27%
2018/09/20	2	82.70	2	86.50	77.10	0	2,455	0.00%
2018/09/19	2	87.90	2	86.80	85.60	0	2,232	0.00%
2018/09/18	60	90.65	4	86.83	85.50	56	2,130	2.63%
2018/09/17	4	88.68	58	88.96	90.60	-54	1,923	-2.81%
2018/09/14	11	79.50	13	80.19	82.40	-2	1,584	-0.13%
2018/09/12	26	79.80	25	79.22	79.50	1	1,388	0.07%
2018/09/11	32	85.01	29	85.28	79.10	3	1,305	0.23%
2018/09/10	37	84.23	40.1	82.41	80.60	-3.1	1,071	-0.29%
2018/09/07	235	86.54	180	84.10	84.00	55	997	5.51%	大買/大賣/
2018/09/06	96.1	79.57	103	83.36	84.70	-6.9	822	-0.84%	大賣/
2018/09/05	3	77.00	0	0.00	77.00	3	476	0.63%
2018/09/03	0	0.00	1	70.00	69.10	-1	375	-0.27%
2018/08/17	0	0.00	2	64.80	64.50	-2	552	-0.36%
2018/08/15	2	63.10	0	0.00	64.10	2	555	0.36%
2018/08/09	0	0.00	6	67.65	67.50	-6	595	-1.01%
2018/07/27	1	73.10	1	73.20	71.80	0	576	0.00%
2018/07/24	0	0.00	1	68.80	70.20	-1	551	-0.18%
2018/07/23	1	68.00	0	0.00	68.70	1	551	0.18%
2018/07/13	0	0.00	1	70.00	70.30	-1	539	-0.19%
2018/07/12	1	69.00	1	68.50	68.20	0	530	0.00%
2018/07/05	0	0.00	1	65.10	64.90	-1	507	-0.20%
2018/07/02	0	0.00	1	67.40	67.10	-1	505	-0.20%
2018/06/28	1	65.20	0	0.00	65.10	1	503	0.20%
2018/06/22	0	0.00	1	68.00	68.20	-1	494	-0.20%
2018/06/21	0	0.00	3	69.53	70.00	-3	491	-0.61%
2018/06/20	2	68.90	0	0.00	68.80	2	489	0.41%
2018/06/19	1	70.90	0	0.00	70.40	1	480	0.21%
2018/06/15	1	74.00	0	0.00	73.40	1	473	0.21%
2018/06/14	0	0.00	7	73.86	73.80	-7	461	-1.52%
2018/06/13	0	0.00	2	71.70	71.20	-2	447	-0.45%
2018/06/12	5	71.40	5	71.00	71.00	0	449	0.00%
2018/06/11	6	71.67	1	72.10	71.50	5	441	1.13%
2018/06/07	1	72.60	70	72.80	72.60	-69	426	-16.18%
2018/06/06	1	74.00	0	0.00	73.50	1	417	0.24%
2018/06/01	0	0.00	5	74.10	74.70	-5	371	-1.34%
2018/05/31	2	74.75	2	73.65	74.90	0	353	0.00%
2018/05/30	1	70.40	0	0.00	71.40	1	300	0.33%
2018/05/29	0	0.00	1	72.00	72.00	-1	296	-0.34%
2018/05/28	9	72.49	4	72.10	71.80	5	287	1.74%
2018/05/22	20	67.80	5	67.64	67.40	15	256	5.84%
2018/05/21	65	69.25	13	68.28	68.10	52	254	20.46%
2018/05/18	1	63.00	1	63.50	63.00	0	226	0.00%
2018/05/10	1	61.00	0	0.00	61.40	1	264	0.38%
2018/04/26	1	61.50	0	0.00	61.40	1	318	0.31%
2018/04/16	0	0.00	1	67.00	66.80	-1	322	-0.31%
2018/04/09	0	0.00	2	65.00	64.90	-2	370	-0.54%
2018/03/20	2	68.40	0	0.00	68.10	2	387	0.52%
2018/03/19	2	68.40	0	0.00	68.60	2	386	0.52%
2018/03/13	1	67.90	0	0.00	67.60	1	388	0.26%
2018/03/12	1	67.50	0	0.00	67.90	1	389	0.26%
2018/03/08	0	0.00	12	67.30	67.40	-12	388	-3.09%
2018/02/23	0	0.00	1	65.50	65.40	-1	408	-0.24%
2018/02/12	1	61.60	0	0.00	61.20	1	397	0.25%
2018/02/08	12	66.27	0	0.00	64.50	12	386	3.10%
2018/02/01	0	0.00	1	70.10	70.80	-1	402	-0.25%
2018/01/31	1	68.20	0	0.00	70.30	1	424	0.24%
2018/01/30	0	0.00	0.1	68.50	68.70	-0.1	427	-0.02%
2018/01/26	2	73.25	3	73.40	71.30	-1	431	-0.23%
2018/01/25	0.1	72.00	3	71.67	72.20	-2.9	407	-0.71%
2018/01/24	1	70.40	1	70.20	70.10	0	398	0.00%
2018/01/23	6	70.20	0	0.00	70.00	6	405	1.48%
2018/01/19	1	69.40	0	0.00	69.60	1	437	0.23%
2018/01/18	0	0.00	1	70.50	70.70	-1	451	-0.22%
2018/01/12	0	0.00	1	70.00	70.00	-1	545	-0.18%
2018/01/10	0	0.00	0.1	69.00	69.00	-0.1	690	-0.01%
2018/01/09	1	69.40	0	0.00	70.10	1	712	0.14%
2018/01/08	1	70.70	0	0.00	70.60	1	724	0.14%
2018/01/04	0.1	72.10	4	71.90	72.50	-3.9	763	-0.51%