晶心科 (6533)-第一金-高雄券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
372.0
漲跌
▼17.5
漲幅
-4.49%
成交量
1,583張
產業
上市半導體類股▼2.09%
496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

晶心科 (6533)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/25	0.1	374.81	1	374.00	372.00	-0.9	1,490	-0.06%
2024/04/24	1.2	392.52	0	0.00	389.50	1.2	1,521	0.08%
2024/04/22	0.1	389.00	0	0.00	376.50	0.1	1,715	0.01%
2024/04/19	1	378.67	0	0.00	389.50	1	1,724	0.06%
2024/04/16	0	406.00	23	397.28	405.00	-23	1,788	-1.29%
2024/04/15	0	408.00	0	0.00	406.50	0	1,788	0.00%
2024/04/12	1	422.16	1.1	429.88	422.00	0	1,797	0.00%
2024/04/09	1	423.50	0	0.00	422.50	1	1,796	0.06%
2024/04/02	1	431.00	0	0.00	430.00	1	1,835	0.05%
2024/03/28	0	428.75	0	0.00	424.50	0	1,895	0.00%
2024/03/27	0	430.88	0	0.00	431.00	0	1,898	0.00%
2024/03/22	0	0.00	1	450.50	449.00	-1	1,853	-0.05%
2024/03/21	4	439.00	4.1	444.96	439.00	-0.1	1,849	0.00%
2024/03/20	1	430.00	0	0.00	422.00	1	1,865	0.05%
2024/03/18	0.1	432.00	0	0.00	429.00	0.1	1,908	0.00%
2024/03/14	1	421.00	2	430.25	424.00	-1	1,968	-0.05%
2024/03/13	1	423.53	22	438.50	423.00	-21	1,974	-1.06%
2024/03/12	1	452.01	11	446.77	446.00	-10	1,968	-0.51%
2024/03/11	0	458.50	2	450.00	450.50	-2	1,995	-0.10%
2024/03/08	1.1	454.76	0	0.00	453.50	1.1	2,004	0.05%
2024/03/07	0.1	473.00	0	0.00	470.50	0.1	2,012	0.00%
2024/03/06	3.1	482.46	30	478.60	480.50	-26.9	2,017	-1.33%
2024/03/05	0	0.00	0.1	515.00	512.00	-0.1	1,996	-0.01%
2024/03/01	0	0.00	1	502.98	501.00	-1	2,036	-0.05%
2024/02/27	1.2	497.08	1	503.00	485.50	0.2	2,097	0.01%
2024/02/26	1	493.00	1	487.00	490.00	0	2,223	0.00%
2024/02/22	0.1	499.50	0	0.00	495.00	0.1	2,398	0.00%
2024/02/21	16	510.68	0	0.00	505.00	16	2,441	0.66%
2024/02/20	2	522.05	0	0.00	522.00	2	2,452	0.08%
2024/02/16	1	564.00	0	558.00	552.00	1	2,408	0.04%
2024/02/15	0	0.00	17	538.90	556.00	-17	2,343	-0.73%
2024/02/05	2.4	524.85	0	0.00	506.00	2.4	2,263	0.11%
2024/02/02	1	518.00	18.1	502.46	523.00	-17.1	2,188	-0.78%
2024/02/01	15.1	490.01	0	0.00	490.00	15.1	2,086	0.72%
2024/01/31	3	491.50	33	501.55	494.50	-30	2,081	-1.44%
2024/01/30	0	488.50	0	0.00	492.50	0	2,058	0.00%
2024/01/29	2	484.51	4	491.00	492.50	-2	2,056	-0.10%
2024/01/25	0	480.00	0	0.00	478.00	0	2,041	0.00%
2024/01/24	18	481.75	2	485.25	482.00	16	2,036	0.79%
2024/01/23	3	494.50	5	493.70	493.00	-2	2,030	-0.10%
2024/01/22	3	486.67	0	0.00	487.00	3	2,015	0.15%
2024/01/19	45	483.33	0	0.00	481.50	45	2,000	2.25%
2024/01/18	19.1	490.09	4	488.75	488.50	15.1	1,972	0.77%
2024/01/17	16.1	495.08	4	508.38	489.50	12.1	1,943	0.62%
2024/01/16	1	491.50	1	491.50	495.00	0	1,791	0.00%
2024/01/12	32	477.48	0	0.00	471.00	32	1,750	1.83%
2024/01/11	47	487.91	6	487.92	485.50	41	1,737	2.36%
2024/01/08	1	477.00	0	0.00	471.00	1	1,719	0.06%
2024/01/04	1	455.00	1	460.50	455.00	0	1,724	0.00%
2024/01/03	0	469.00	1	468.46	462.50	-1	1,737	-0.06%
2024/01/02	2	472.50	1	470.00	476.00	1	1,728	0.06%
2023/12/28	1	474.00	1	476.00	478.00	0	1,703	0.00%
2023/12/26	5	467.00	1	471.41	471.50	4	1,681	0.24%
2023/12/22	0	0.00	0.1	455.83	451.00	-0.1	1,663	-0.01%
2023/12/21	1	452.50	0	0.00	450.50	1	1,663	0.06%
2023/12/20	0	456.50	0	0.00	454.00	0	1,666	0.00%
2023/12/19	1	455.50	0	0.00	454.50	1	1,677	0.06%
2023/12/18	0	456.67	0	0.00	456.00	0	1,689	0.00%
2023/12/15	2.1	467.51	0	0.00	463.00	2.1	1,685	0.12%
2023/12/13	1	481.00	0	0.00	481.00	1	1,649	0.06%
2023/12/12	1	472.50	2	482.25	478.50	-1	1,673	-0.06%
2023/12/11	0	0.00	1	482.00	475.00	-1	1,672	-0.06%
2023/12/08	1	464.00	3	470.33	464.00	-2	1,634	-0.12%
2023/12/07	3	464.00	0	0.00	462.50	3	1,630	0.18%
2023/12/06	1	472.00	2	467.50	476.00	-1	1,629	-0.06%
2023/12/05	1	458.00	0	0.00	458.00	1	1,600	0.06%
2023/12/04	0	472.40	1	473.00	467.00	-1	1,591	-0.06%
2023/12/01	3.1	487.10	1	481.50	481.50	2.1	1,568	0.13%
2023/11/29	0	0.00	2	496.00	504.00	-2	1,515	-0.13%
2023/11/28	2	483.50	1	498.00	498.00	1	1,482	0.07%
2023/11/24	0	494.40	2	492.50	489.00	-2	1,450	-0.14%
2023/11/22	2	497.50	1.1	512.00	512.00	0.9	1,292	0.07%
2023/11/21	0	470.00	4.1	473.36	466.00	-4	1,181	-0.34%
2023/11/20	0	0.00	1	465.00	448.00	-1	1,121	-0.09%
2023/11/17	1	436.00	0.1	441.00	441.50	1	1,082	0.09%
2023/11/06	0	0.00	0	408.00	410.00	0	1,179	0.00%
2023/11/03	0	0.00	1	398.00	398.00	-1	1,174	-0.09%
2023/11/02	1	396.00	0	0.00	396.50	1	1,182	0.08%
2023/11/01	1	390.50	1	389.50	389.50	0	1,185	0.00%
2023/10/31	0	392.00	0	0.00	386.00	0	1,191	0.00%
2023/10/24	1	385.00	0	0.00	388.50	1	1,255	0.08%
2023/10/16	0.1	406.00	0	0.00	408.00	0.1	1,390	0.00%
2023/10/12	0	392.00	0	0.00	400.00	0	1,359	0.00%
2023/10/02	0	0.00	0	401.50	404.00	0	1,420	0.00%
2023/09/28	0	394.50	0	0.00	396.00	0	1,438	0.00%
2023/09/27	0.1	383.67	5	385.90	379.50	-4.9	1,455	-0.34%
2023/09/26	0	392.50	0	0.00	388.00	0	1,461	0.00%
2023/09/25	0	394.50	0	0.00	391.50	0	1,473	0.00%
2023/09/22	4	395.25	0	0.00	395.50	4	1,479	0.27%
2023/09/19	0	0.00	15	400.67	400.00	-15	1,469	-1.02%
2023/09/08	15	412.87	0	0.00	414.00	15	1,558	0.96%
2023/09/07	2	426.50	0	0.00	417.00	2	1,607	0.12%
2023/09/01	0	0.00	3	424.50	425.50	-3	1,644	-0.18%
2023/08/28	0	422.50	0	0.00	422.00	0	1,622	0.00%
2023/08/23	1	446.00	1	444.50	444.50	0	1,632	0.00%
2023/08/22	0	0.00	0.1	439.50	442.00	-0.1	1,649	-0.01%
2023/08/15	0	409.00	0	0.00	401.50	0	1,869	0.00%
2023/08/10	0.1	392.95	0	0.00	389.50	0.1	1,886	0.01%
2023/08/09	0	422.00	2	418.00	415.00	-2	1,876	-0.11%
2023/08/08	0	434.00	0	0.00	422.50	0	1,874	0.00%
2023/08/07	0	426.00	0	429.00	434.00	0	1,875	0.00%
2023/08/04	0	426.50	0	0.00	425.00	0	1,877	0.00%
2023/08/02	0	428.50	0	0.00	426.00	0	1,884	0.00%
2023/08/01	0.1	451.50	0	0.00	449.00	0.1	1,877	0.00%
2023/07/31	1	481.50	1	459.00	458.50	0	1,881	0.00%
2023/07/26	4	465.25	0	0.00	458.00	4	1,875	0.21%
2023/07/25	0	490.00	0	0.00	478.50	0	1,876	0.00%
2023/07/24	1	468.22	0	0.00	484.00	1	1,838	0.06%
2023/07/18	0	0.00	1	461.00	455.00	-1	1,890	-0.05%
2023/07/14	1	477.00	0	0.00	477.00	1	1,910	0.05%
2023/07/13	0	477.00	0	0.00	466.00	0	1,930	0.00%
2023/07/12	0	474.00	0	0.00	462.00	0	1,925	0.00%
2023/07/11	0	473.00	0	0.00	471.50	0	1,926	0.00%
2023/07/10	0	467.50	0	0.00	461.00	0	1,945	0.00%
2023/07/07	0	473.00	0	0.00	468.50	0	1,950	0.00%
2023/07/06	0.1	485.40	0	0.00	477.50	0.1	1,978	0.00%
2023/07/05	0	475.00	0	0.00	490.00	0	1,972	0.00%
2023/07/04	0	471.50	0	0.00	478.00	0	1,969	0.00%
2023/07/03	0	471.00	0	0.00	471.00	0	1,978	0.00%
2023/06/30	1	475.50	1	477.00	475.50	0	1,972	0.00%
2023/06/29	0	484.00	0	0.00	482.50	0	1,973	0.00%
2023/06/26	0	0.00	1	489.50	488.00	-1	2,055	-0.05%
2023/06/21	0	507.00	0	0.00	505.00	0	2,193	0.00%
2023/06/16	1	527.00	0.4	532.00	527.00	0.6	2,333	0.03%
2023/06/15	1.5	532.48	2.9	527.64	531.00	-1.4	2,312	-0.06%
2023/06/14	1.7	512.76	1	511.00	513.00	0.7	2,313	0.03%
2023/06/13	2.2	501.49	1	507.00	509.00	1.2	2,348	0.05%
2023/06/12	0	0.00	1	459.00	480.50	-1	2,376	-0.04%
2023/06/09	1	472.00	1	465.00	463.00	0	2,440	0.00%
2023/06/08	1	465.00	1	483.00	465.00	0	2,478	0.00%
2023/06/07	0.5	495.00	0	0.00	491.00	0.5	2,483	0.02%
2023/06/06	0	495.50	0	0.00	495.00	0	2,558	0.00%
2023/06/05	0.5	495.00	0	0.00	493.00	0.5	2,588	0.02%
2023/06/02	1	494.00	0	0.00	491.50	1	2,627	0.04%
2023/06/01	1.8	500.44	1	495.50	500.00	0.8	2,639	0.03%
2023/05/31	0.2	505.00	0	0.00	501.00	0.2	2,679	0.01%
2023/05/30	0	0.00	1	509.00	509.00	-1	2,721	-0.04%
2023/05/26	2	502.00	2	491.75	501.00	0	2,823	0.00%
2023/05/25	2	498.50	2.1	495.44	496.00	-0.1	2,836	0.00%
2023/05/24	2	494.25	2	488.75	496.50	0	2,802	0.00%
2023/05/23	1	492.00	2.1	493.06	494.00	-1.1	2,806	-0.04%
2023/05/22	2.1	466.81	1	473.00	476.50	1.1	2,753	0.04%
2023/05/19	3.6	474.17	5	483.60	485.00	-1.4	2,721	-0.05%
2023/05/17	2	442.00	7	440.50	446.50	-5	2,688	-0.19%
2023/05/15	1	419.50	1	426.50	419.50	0	2,759	0.00%
2023/05/12	1	433.00	3	435.17	433.00	-2	2,828	-0.07%
2023/05/10	0	437.00	0	0.00	435.00	0	3,083	0.00%
2023/05/09	0	0.00	4	443.50	445.00	-4	3,100	-0.13%
2023/05/08	3	439.18	2	439.50	438.00	1	3,118	0.03%
2023/05/05	0	0.00	3	442.17	447.00	-3	3,229	-0.09%
2023/05/04	1	434.03	0	437.00	434.50	1	3,262	0.03%
2023/05/03	10	446.35	2	448.01	441.50	8	3,301	0.24%
2023/05/02	0	461.50	1	462.50	463.00	-1	3,318	-0.03%
2023/04/28	1	453.50	2	454.00	453.50	-1	3,354	-0.03%
2023/04/27	3	448.34	3	448.50	446.50	0	3,366	0.00%
2023/04/25	4	441.11	7	442.00	442.00	-3	3,418	-0.09%
2023/04/24	7	460.30	4	463.88	458.00	3	3,429	0.09%
2023/04/21	18.1	480.75	18	474.08	477.00	0.1	3,520	0.00%
2023/04/20	2	483.28	1	481.00	477.50	1	3,595	0.03%
2023/04/19	0	500.00	1	496.50	497.50	-1	3,719	-0.03%
2023/04/18	13	513.00	12.1	499.16	498.00	0.9	3,756	0.02%
2023/04/14	0.1	502.50	0	0.00	501.00	0.1	3,833	0.00%
2023/04/13	2.1	493.19	1	498.00	493.00	1.1	3,863	0.03%
2023/04/12	0.1	514.00	0	0.00	509.00	0.1	3,895	0.00%
2023/04/11	3.2	507.82	0	513.00	510.00	3.2	3,927	0.08%
2023/04/10	0.1	522.00	1	526.00	521.00	-0.9	3,962	-0.02%
2023/04/06	1	504.00	1	510.00	511.00	0	4,026	0.00%
2023/03/24	0.2	573.00	0	0.00	560.00	0.2	4,306	0.00%
2023/03/23	0	0.00	1	547.00	546.00	-1	4,276	-0.02%
2023/03/22	1	544.00	0	0.00	540.00	1	4,337	0.02%
2023/03/14	0	0.00	1	552.00	547.00	-1	4,341	-0.02%
2023/03/13	0	561.86	0	563.00	565.00	0	4,326	0.00%
2023/03/10	0	0.00	0	551.00	555.00	0	4,320	0.00%
2023/03/09	0	567.33	0	570.36	568.00	0	4,341	0.00%
2023/03/08	0	569.00	1	582.99	579.00	-1	4,302	-0.02%
2023/03/07	0	0.00	0	571.00	573.00	0	4,335	0.00%
2023/03/06	0	569.00	0	0.00	566.00	0	4,367	0.00%
2023/03/03	0	570.50	1	569.00	564.00	-1	4,470	-0.02%
2023/03/02	2	569.99	2	563.50	564.00	0	4,539	0.00%
2023/03/01	2	549.00	3	561.67	565.00	-1	4,557	-0.02%
2023/02/24	0	0.00	1.1	536.67	538.00	-1.1	4,583	-0.02%
2023/02/23	3	537.67	4	534.00	541.00	-1	4,613	-0.02%
2023/02/22	2.1	518.96	0	0.00	517.00	2.1	4,770	0.04%
2023/02/21	3	537.67	0	0.00	538.00	3	4,852	0.06%
2023/02/20	0	0.00	0	552.14	543.00	0	4,907	0.00%
2023/02/16	0	0.00	1	572.00	568.00	-1	5,071	-0.02%
2023/02/15	1	564.95	0	555.00	553.00	1	5,100	0.02%
2023/02/14	2	571.48	1	560.00	560.00	1	5,201	0.02%
2023/02/13	0.1	577.24	1	566.11	566.00	-1	5,217	-0.02%
2023/02/10	1	595.67	2	593.50	582.00	-1	5,251	-0.02%
2023/02/09	2	598.50	1	576.00	597.00	1	5,284	0.02%
2023/02/08	2	563.50	2	578.00	571.00	0	5,256	0.00%
2023/02/07	0	0.00	2	544.50	550.00	-2	5,222	-0.04%
2023/02/06	5	538.80	2	540.50	538.00	3	5,240	0.06%
2023/02/03	3	556.71	4	565.00	556.00	-1	5,277	-0.02%
2023/02/02	0	0.00	1	556.00	549.00	-1	5,271	-0.02%
2023/01/31	3	521.67	3.3	524.52	525.00	-0.3	5,494	-0.01%
2023/01/30	3	553.98	2	545.00	539.00	1	5,581	0.02%
2023/01/17	0	0.00	1	529.00	535.00	-1	5,603	-0.02%
2023/01/16	1	521.00	1	526.00	528.00	0	5,654	0.00%
2023/01/13	1	522.00	1	516.00	517.00	0	5,706	0.00%
2023/01/11	3.1	508.73	7	511.00	513.00	-3.9	5,809	-0.07%
2023/01/10	8	540.00	1	541.03	549.00	7	5,774	0.12%
2023/01/09	0.1	550.00	1.5	547.33	552.00	-1.4	5,748	-0.02%
2023/01/06	1	496.50	1	488.00	502.00	0	5,734	0.00%
2023/01/05	1	497.00	0	0.00	487.00	1	5,835	0.02%
2023/01/04	1	523.00	1	518.00	518.00	0	5,888	0.00%
2023/01/03	0	0.00	0	522.00	522.00	0	5,933	0.00%
2022/12/29	1	488.00	2	492.75	493.50	-1	6,004	-0.02%
2022/12/28	1	477.00	0	0.00	483.00	1	6,087	0.02%
2022/12/27	0	0.00	1	495.50	503.00	-1	6,072	-0.02%
2022/12/26	2	485.50	2	480.00	481.00	0	6,097	0.00%
2022/12/23	3	500.67	3	496.17	494.50	0	6,201	0.00%
2022/12/22	1	505.02	1	514.00	503.00	0	6,289	0.00%
2022/12/20	1	554.00	1	537.00	511.00	0	6,422	0.00%
2022/12/19	3	537.33	3	535.33	542.00	0	6,365	0.00%
2022/12/16	1	529.00	2	528.00	530.00	-1	6,437	-0.02%
2022/12/15	2	547.50	1	527.00	538.00	1	6,446	0.02%
2022/12/14	6	540.83	6	543.67	544.00	0	6,370	0.00%
2022/12/13	1	515.00	1	521.00	510.00	0	6,304	0.00%
2022/12/12	1	510.00	2	527.50	510.00	-1	6,302	-0.02%
2022/12/09	1	524.00	1	530.00	536.00	0	6,315	0.00%
2022/12/07	2	513.00	0	0.00	510.00	2	6,451	0.03%
2022/12/05	0	0.00	1	545.00	530.00	-1	6,556	-0.02%
2022/12/01	0	0.00	1	545.00	531.00	-1	6,698	-0.01%
2022/11/29	3	526.00	2	527.00	527.00	1	6,966	0.01%
2022/11/28	2	545.50	1	535.00	537.00	1	7,051	0.01%
2022/11/25	1	541.00	1	549.00	538.00	0	7,098	0.00%
2022/11/24	1	563.00	1	572.00	581.00	0	7,073	0.00%
2022/11/23	1	541.00	5	537.20	539.00	-4	7,058	-0.06%
2022/11/22	5	523.60	1	529.00	527.00	4	7,123	0.06%
2022/11/21	0	0.00	0	554.00	552.00	0	7,219	0.00%
2022/11/18	2	555.44	5.2	556.89	562.00	-3.2	7,268	-0.04%
2022/11/17	0	0.00	1	534.02	532.00	-1	7,116	-0.01%
2022/11/16	1	521.00	1	520.00	523.00	0	7,025	0.00%
2022/11/15	5	516.60	5	518.40	520.00	0	6,980	0.00%
2022/11/14	3	501.36	4	506.00	520.00	-1	6,947	-0.01%
2022/11/11	1	480.00	3	489.50	489.50	-2	6,913	-0.03%
2022/11/10	3	433.00	4	432.64	445.00	-1	6,926	-0.01%
2022/11/09	0	0.00	0	419.00	422.50	0	6,851	0.00%
2022/11/08	2	424.50	2	419.50	411.50	0	6,930	0.00%
2022/11/07	3	418.83	3	420.33	415.00	0	6,921	0.00%
2022/11/04	3	402.16	3	400.17	406.50	0	6,847	0.00%
2022/11/03	3	384.00	3	383.50	387.00	0	6,734	0.00%
2022/11/02	1	381.50	1	380.00	381.00	0	6,690	0.00%
2022/11/01	2	373.75	2	375.25	380.00	0	6,717	0.00%
2022/10/31	0	0.00	0	372.50	373.00	0	6,735	0.00%
2022/10/28	4	361.38	6	364.00	358.00	-2	6,629	-0.03%
2022/10/27	3	355.27	3.1	359.45	361.50	-0.1	6,457	0.00%
2022/10/26	2	318.50	2	321.03	335.00	0	6,315	0.00%
2022/10/25	0	335.50	0	0.00	335.00	0	6,187	0.00%
2022/10/24	1	340.09	3.2	342.97	333.50	-2.2	6,131	-0.04%
2022/10/21	3	332.29	1	316.52	319.50	2	6,052	0.03%
2022/10/20	1	333.00	2	335.00	337.50	-1	5,961	-0.02%
2022/10/19	8	345.31	8	345.37	339.00	0	5,876	0.00%
2022/10/18	0	342.00	0	0.00	350.00	0	5,752	0.00%
2022/10/17	3.1	344.97	3	344.17	356.00	0.1	5,667	0.00%
2022/10/14	1	371.77	1	374.50	370.00	0	5,597	0.00%
2022/10/13	9	357.94	9	356.78	352.00	0	5,499	0.00%
2022/10/12	4	348.10	3	348.50	344.00	1	5,359	0.02%
2022/10/11	2	381.25	2	384.00	371.50	0	5,257	0.00%
2022/10/07	0	0.00	0.2	409.50	412.50	-0.2	5,177	0.00%
2022/10/06	2	412.50	1	410.50	420.00	1	5,102	0.02%
2022/10/05	4	406.88	6	406.08	402.00	-2	5,007	-0.04%
2022/10/04	0	394.00	0	395.00	394.00	0	4,884	0.00%
2022/10/03	2	391.75	2	386.75	385.00	0	4,823	0.00%
2022/09/30	8	393.74	8	388.81	394.50	0	4,760	0.00%
2022/09/29	7	417.85	7	418.86	402.00	0	4,602	0.00%
2022/09/28	6	402.58	5	396.80	394.50	1	4,445	0.02%
2022/09/27	2	411.75	4.4	412.82	423.00	-2.4	4,314	-0.06%
2022/09/26	0	0.00	1	399.00	392.50	-1	4,198	-0.02%
2022/09/23	11.4	423.77	9	413.11	406.50	2.4	4,145	0.06%
2022/09/21	5	419.30	6	416.92	416.00	-1	3,962	-0.03%
2022/09/20	6	418.67	6.1	423.10	423.50	-0.1	3,923	0.00%
2022/09/19	3	410.00	5	412.30	407.50	-2	3,870	-0.05%
2022/09/16	3	421.67	3	422.67	419.50	0	3,831	0.00%
2022/09/15	9	423.94	9	423.17	416.50	0	3,744	0.00%
2022/09/14	4	412.77	5	413.99	425.50	-1	3,655	-0.03%
2022/09/13	103	422.50	103	413.13	404.50	0	3,544	0.00%	大買/大賣/
2022/09/12	3	400.50	2	398.00	400.00	1	3,411	0.03%
2022/09/08	6	398.33	5	395.40	400.50	1	3,332	0.03%
2022/09/07	5.2	396.29	21	398.14	388.50	-15.8	3,223	-0.49%
2022/09/06	5	402.20	8	392.56	390.50	-3	3,093	-0.10%
2022/09/05	10	408.65	5	409.11	403.00	5	2,970	0.17%
2022/09/02	0	0.00	17	405.50	408.00	-17	2,753	-0.62%
2022/09/01	11	372.07	6	377.17	371.00	5	2,593	0.19%
2022/08/31	1	382.91	2.1	380.51	380.00	-1.1	2,468	-0.04%
2022/08/30	2	375.25	3	374.84	371.50	-1	2,368	-0.04%
2022/08/29	6	364.67	9	370.11	375.00	-3	2,265	-0.13%
2022/08/26	4	369.14	18	377.64	363.00	-14	2,129	-0.66%
2022/08/25	4	343.88	25.6	349.48	356.00	-21.6	1,937	-1.11%
2022/08/24	4	311.25	6.2	320.82	324.00	-2.2	1,797	-0.12%
2022/08/23	1	310.50	1	308.50	308.50	0	1,739	0.00%
2022/08/22	21.1	312.96	2	311.00	311.00	19.1	1,711	1.12%
2022/08/19	5.7	322.20	3.1	320.68	318.00	2.6	1,672	0.16%
2022/08/18	4.1	322.67	3	324.50	325.00	1.1	1,608	0.07%
2022/08/17	6	310.49	8.2	319.15	324.00	-2.2	1,520	-0.14%
2022/08/16	4	309.25	4	311.13	308.50	0	1,454	0.00%
2022/08/15	13.2	307.91	11.1	307.57	311.00	2.1	1,408	0.15%
2022/08/12	5	279.80	5	285.50	293.50	0	1,321	0.00%
2022/08/11	0	0.00	6	265.74	267.00	-6	1,245	-0.48%
2022/08/10	1	247.53	1	250.00	250.50	0	1,216	0.00%
2022/08/09	8	252.57	3	252.33	256.00	5	1,224	0.41%
2022/08/08	7	265.43	8	269.93	261.50	-1	1,206	-0.08%
2022/08/05	6	258.91	3	266.17	257.50	3	1,151	0.26%
2022/08/04	0	0.00	9	259.67	262.00	-9	1,092	-0.83%
2022/08/03	0	238.00	0	0.00	238.50	0	1,085	0.00%
2022/08/02	3	238.66	1	239.50	239.00	2	1,092	0.19%
2022/08/01	4	254.53	0	0.00	253.00	4	1,088	0.37%
2022/07/29	6	267.74	4	271.63	264.50	2	1,086	0.19%
2022/07/28	2	262.72	2	262.00	256.50	0	1,087	0.00%
2022/07/25	0	0.00	1	262.50	267.00	-1	1,112	-0.09%
2022/07/22	2	265.05	0	268.75	267.00	2	1,138	0.18%
2022/07/21	1	269.00	1.1	269.71	270.00	-0.1	1,143	-0.01%
2022/07/20	0.1	263.70	6.1	263.72	263.50	-6	1,136	-0.53%
2022/07/19	3	244.18	1	244.17	243.50	2	1,106	0.18%
2022/07/18	3	262.33	0.1	264.83	253.00	2.9	1,100	0.27%
2022/07/15	1	245.00	1	245.98	247.50	0	1,058	0.00%
2022/07/14	0	0.00	0	240.00	239.50	0	1,052	0.00%
2022/07/13	0	0.00	0	237.00	238.00	0	1,043	0.00%
2022/07/12	0	0.00	1	235.00	225.00	-1	1,036	-0.10%
2022/07/08	2	249.00	1	250.00	248.00	1	1,035	0.10%
2022/06/30	1	255.50	0	0.00	251.50	1	1,000	0.10%
2022/06/29	0.1	267.00	0	0.00	267.50	0.1	999	0.01%
2022/06/27	2	275.50	2	279.50	277.00	0	1,004	0.00%
2022/06/22	12	269.97	12	259.29	253.50	0	964	0.00%
2022/06/21	3.1	271.16	1	274.00	277.00	2.1	950	0.22%
2022/06/20	0	278.43	1	279.00	269.50	-1	940	-0.10%
2022/06/17	0	0.00	8	292.00	291.50	-8	934	-0.86%
2022/06/16	17	303.57	1	313.50	296.00	16	932	1.72%
2022/06/15	14	307.63	0	0.00	307.00	14	933	1.50%
2022/06/13	4	301.50	1	306.50	300.50	3	944	0.32%
2022/06/10	2	320.00	0	0.00	322.50	2	950	0.21%
2022/06/09	1	325.91	0	0.00	327.00	1	953	0.11%
2022/06/08	20	331.72	0	0.00	322.50	20	959	2.09%
2022/06/07	0.1	330.50	0	0.00	328.50	0.1	959	0.01%
2022/06/06	1	333.50	1	328.50	333.50	0	962	0.00%
2022/06/01	0	0.00	2.5	354.00	349.00	-2.5	974	-0.26%
2022/05/27	0	0.00	4	326.75	327.00	-4	964	-0.41%
2022/05/26	2	321.00	1	318.50	318.50	1	970	0.10%
2022/05/25	0.5	322.00	0	0.00	324.00	0.5	979	0.05%
2022/05/20	5	352.80	3.5	356.57	343.00	1.5	974	0.15%
2022/05/19	1	330.00	2	336.75	346.00	-1	925	-0.11%
2022/05/18	1	341.00	0	0.00	338.50	1	914	0.11%
2022/05/17	0	340.00	1	328.50	343.50	-1	903	-0.11%
2022/05/16	1	322.50	0	0.00	323.50	1	891	0.11%
2022/05/13	1	327.50	0	0.00	322.50	1	878	0.11%
2022/05/09	1	316.50	1	321.50	317.00	0	862	0.00%
2022/05/04	0	0.00	1	324.00	326.00	-1	903	-0.11%
2022/05/03	1	303.00	1	310.00	308.50	0	939	0.00%
2022/04/28	0.1	291.00	0	0.00	288.50	0.1	968	0.01%
2022/04/27	0.1	294.00	0	0.00	299.50	0.1	953	0.01%
2022/04/26	0.1	320.50	0	0.00	308.50	0.1	949	0.01%
2022/04/25	0.3	322.17	0	0.00	333.00	0.3	953	0.03%
2022/04/22	1	354.00	0	0.00	350.00	1	958	0.10%
2022/04/18	1.1	359.05	0	0.00	363.00	1.1	1,093	0.10%
2022/04/15	0.1	373.00	0	0.00	366.50	0.1	1,102	0.01%
2022/04/12	0.2	380.00	0	0.00	374.00	0.2	1,136	0.02%
2022/04/11	0.2	385.00	0	0.00	383.00	0.2	1,132	0.02%
2022/04/08	0.2	398.67	0	0.00	395.00	0.2	1,130	0.01%
2022/04/07	0.2	401.00	0	0.00	400.00	0.2	1,134	0.02%
2022/04/01	0.2	400.11	0.3	410.50	413.00	-0.1	1,153	-0.01%
2022/03/30	0	418.25	0	0.00	414.00	0	1,185	0.00%
2022/03/29	0.1	401.64	0	0.00	402.00	0.1	1,187	0.01%
2022/03/28	0	398.00	0	0.00	402.00	0	1,191	0.00%
2022/03/25	0	0.00	1	411.00	410.00	-1	1,200	-0.08%
2022/03/23	0	0.00	0.3	421.50	420.50	-0.3	1,211	-0.02%
2022/03/21	0	0.00	0.4	413.50	407.50	-0.4	1,251	-0.03%
2022/03/18	0.5	403.00	0	0.00	412.00	0.5	1,274	0.04%
2022/03/17	0	0.00	0.4	401.00	407.50	-0.4	1,288	-0.03%
2022/03/16	0	0.00	1.1	379.59	376.00	-1.1	1,290	-0.09%
2022/03/15	1.5	370.25	0	0.00	366.00	1.5	1,296	0.11%
2022/03/14	0.2	391.00	0	0.00	393.00	0.2	1,293	0.02%
2022/03/11	0	390.00	0	0.00	396.00	0	1,304	0.00%
2022/03/09	0.1	387.00	0	0.00	385.00	0.1	1,331	0.00%
2022/03/08	0.3	385.00	1	391.00	384.00	-0.8	1,350	-0.06%
2022/03/07	1	390.00	1	388.00	390.00	0	1,383	0.00%
2022/03/04	1	426.00	0	0.00	416.00	1	1,403	0.07%
2022/03/02	2	428.00	3	432.83	433.50	-1	1,451	-0.07%
2022/03/01	3	426.83	2	430.00	428.00	1	1,487	0.07%
2022/02/25	1	416.00	0	0.00	415.00	1	1,490	0.07%
2022/02/17	1	438.50	0	0.00	433.00	1	1,722	0.06%
2022/02/16	1	435.50	3	439.50	438.50	-2	1,751	-0.11%
2022/02/10	5	448.80	1	444.00	445.00	4	1,810	0.22%
2022/02/09	2	444.00	2	447.25	448.00	0	1,808	0.00%
2022/02/08	1	433.00	7	436.50	436.50	-6	1,799	-0.33%
2022/01/26	2	412.00	4	415.25	415.00	-2	1,801	-0.11%
2022/01/25	8	413.81	1	416.00	401.00	7	1,802	0.39%
2022/01/24	1	408.00	1	411.00	430.00	0	1,780	0.00%
2022/01/20	2	425.00	1	431.00	440.50	1	1,882	0.05%
2022/01/18	0	453.00	0	0.00	445.00	0	1,913	0.00%
2022/01/17	2	431.25	2	434.75	442.00	0	1,929	0.00%
2022/01/13	0.1	427.50	2	424.25	428.50	-2	2,024	-0.10%
2022/01/12	2	436.25	1	424.00	420.50	1	2,024	0.05%
2022/01/11	2	462.75	2	449.50	448.00	0	2,002	0.00%
2022/01/10	1	473.00	1	469.00	469.00	0	2,009	0.00%
2022/01/07	2	480.00	1	488.50	465.00	1	2,107	0.05%
2022/01/06	2	501.50	2	495.25	496.00	0	2,134	0.00%
2021/12/29	1	543.00	1	544.00	544.00	0	2,288	0.00%
2021/12/28	1	545.00	1	536.00	535.00	0	2,308	0.00%
2021/12/23	1	544.00	0	0.00	533.00	1	2,355	0.04%
2021/12/21	1	518.00	1	531.00	532.00	0	2,386	0.00%
2021/12/17	0	522.00	0	0.00	524.00	0	2,405	0.00%
2021/12/15	1	524.00	1	515.00	521.00	0	2,415	0.00%
2021/12/09	0	0.00	1	544.00	524.00	-1	2,404	-0.04%
2021/12/02	1	571.00	1	573.00	561.00	0	2,428	0.00%
2021/12/01	1	584.00	2	579.50	582.00	-1	2,427	-0.04%
2021/11/30	1	549.00	0	0.00	553.00	1	2,427	0.04%
2021/11/24	2	582.00	2	582.00	580.00	0	2,319	0.00%
2021/11/22	0	0.00	1	603.00	603.00	-1	2,292	-0.04%
2021/11/19	3	612.67	3	613.00	615.00	0	2,291	0.00%
2021/11/18	3.3	615.99	5	619.80	609.00	-1.7	2,249	-0.08%
2021/11/17	4.5	593.78	1	619.00	583.00	3.5	2,178	0.16%
2021/11/16	3	574.33	3	584.67	585.00	0	2,139	0.00%
2021/11/15	1	565.00	2	580.00	580.00	-1	2,093	-0.05%
2021/11/12	0	0.00	0.1	531.00	528.00	-0.1	2,084	0.00%
2021/11/11	0.2	515.00	0	0.00	515.00	0.2	2,073	0.01%
2021/11/10	0	0.00	1	512.00	515.00	-1	2,073	-0.05%
2021/11/09	4	539.00	1	534.00	522.00	3	2,064	0.15%
2021/11/05	1	521.00	2	519.50	524.00	-1	2,027	-0.05%
2021/11/04	1	513.00	1	518.00	515.00	0	2,023	0.00%
2021/11/03	4	511.50	4	509.50	511.00	0	2,016	0.00%
2021/11/02	5	521.00	6.1	511.41	505.00	-1.1	1,995	-0.06%
2021/11/01	2	523.50	1.2	521.00	521.00	0.9	1,960	0.04%
2021/10/29	1	533.00	0.3	517.33	504.00	0.7	1,929	0.04%
2021/10/28	3.2	528.63	4	548.25	552.00	-0.9	1,859	-0.05%
2021/10/27	0	0.00	1.3	500.49	502.00	-1.3	1,791	-0.07%
2021/10/26	2.1	501.19	4	505.50	498.00	-1.9	1,786	-0.11%
2021/10/25	4.2	490.00	3	496.33	490.00	1.2	1,778	0.06%
2021/10/22	4.4	492.06	3	496.33	500.00	1.4	1,780	0.08%
2021/10/21	8.1	474.46	9	474.39	480.00	-0.9	1,767	-0.05%
2021/10/20	1	451.00	2	450.75	455.00	-1	1,718	-0.06%
2021/10/19	1	451.00	1	455.00	456.50	0	1,729	0.00%
2021/10/18	2	440.00	2	436.00	444.00	0	1,744	0.00%
2021/10/15	5	450.70	2	448.75	442.50	3	1,712	0.18%
2021/10/14	3	435.00	7	439.43	447.50	-4	1,614	-0.25%
2021/10/13	1	413.00	0	0.00	407.00	1	1,576	0.06%
2021/10/12	1	426.00	1	428.50	428.50	0	1,606	0.00%
2021/10/08	0	0.00	1	425.00	425.00	-1	1,605	-0.06%
2021/10/07	0	0.00	1	382.00	386.50	-1	1,572	-0.06%
2021/10/05	2	375.25	2	373.50	370.50	0	1,585	0.00%
2021/10/04	1	407.00	0	0.00	375.50	1	1,566	0.06%
2021/10/01	1	405.50	1	405.00	407.50	0	1,534	0.00%
2021/09/30	0	0.00	1	382.00	398.00	-1	1,510	-0.07%
2021/09/24	1	442.00	1	448.00	438.00	0	1,440	0.00%
2021/09/23	1	448.00	0	0.00	448.00	1	1,431	0.07%
2021/09/22	1	462.00	0	0.00	456.50	1	1,409	0.07%
2021/09/17	1	462.50	1	466.00	464.50	0	1,412	0.00%
2021/09/16	0	0.00	1	466.00	465.00	-1	1,411	-0.07%
2021/09/15	1	463.00	0	0.00	457.50	1	1,414	0.07%
2021/09/14	1	493.00	1	469.50	473.00	0	1,430	0.00%
2021/09/13	1	457.50	2	452.50	457.50	-1	1,435	-0.07%
2021/09/10	1.1	464.66	0	0.00	457.50	1.1	1,449	0.07%
2021/09/09	1	455.50	0	0.00	450.50	1	1,463	0.07%
2021/09/07	1	520.00	1	518.00	503.00	0	1,527	0.00%
2021/09/06	2	510.00	0	0.00	508.00	2	1,564	0.13%
2021/09/03	6	504.75	10	510.35	518.00	-4	1,583	-0.25%
2021/09/02	1	510.00	0	0.00	491.00	1	1,558	0.06%
2021/09/01	2	508.50	1	513.00	505.00	1	1,557	0.06%
2021/08/27	2	506.00	0	0.00	504.00	2	1,554	0.13%
2021/08/26	0	0.00	1	515.00	505.00	-1	1,570	-0.06%
2021/08/25	1	502.00	1	497.00	502.00	0	1,581	0.00%
2021/08/24	2	485.50	1	476.00	472.00	1	1,591	0.06%
2021/08/23	0	0.00	1	481.00	484.00	-1	1,622	-0.06%
2021/08/20	2	463.25	1	457.50	463.50	1	1,642	0.06%
2021/08/18	1	460.00	1	436.00	484.50	0	1,716	0.00%
2021/08/16	1.1	496.59	0	0.00	483.00	1.1	1,759	0.06%
2021/08/11	1	500.00	0	0.00	507.00	1	1,832	0.05%
2021/08/04	0	0.00	2	574.00	572.00	-2	2,019	-0.10%
2021/08/03	0.1	587.00	0	0.00	590.00	0.1	2,047	0.00%
2021/08/02	1	581.00	1	584.00	588.00	0	2,078	0.00%
2021/07/27	3	629.33	1	595.00	595.00	2	2,138	0.09%
2021/07/26	0	0.00	0.1	627.00	627.00	-0.1	2,131	0.00%
2021/07/23	2	561.50	2	564.50	570.00	0	2,183	0.00%
2021/07/22	3	552.00	5	557.20	558.00	-2	2,176	-0.09%
2021/07/21	2	536.00	2	542.50	532.00	0	2,163	0.00%
2021/07/20	1	547.00	1	530.00	528.00	0	2,168	0.00%
2021/07/19	2	550.50	1	552.00	547.00	1	2,197	0.05%
2021/07/16	1.1	562.28	0	0.00	557.00	1.1	2,212	0.05%
2021/07/15	0	0.00	1	534.00	555.00	-1	2,162	-0.05%
2021/07/13	1	522.00	0	0.00	508.00	1	2,194	0.05%
2021/07/05	0	0.00	1	520.00	517.00	-1	2,367	-0.04%
2021/06/30	0	505.00	0	0.00	504.00	0	2,451	0.00%
2021/06/25	1	497.00	0	0.00	497.00	1	2,558	0.04%
2021/06/24	1	507.00	1	498.00	507.00	0	2,561	0.00%
2021/06/23	0	0.00	1	520.00	512.00	-1	2,569	-0.04%
2021/06/22	1	502.00	0	0.00	496.00	1	2,560	0.04%
2021/06/21	0	534.00	0	0.00	534.00	0	2,523	0.00%
2021/06/18	0	0.00	5	541.00	541.00	-5	2,502	-0.20%
2021/06/16	0	546.00	0	0.00	531.00	0	2,439	0.00%
2021/06/11	0	0.00	1	496.00	496.00	-1	2,357	-0.04%
2021/06/04	0	449.50	0	0.00	449.00	0	2,579	0.00%
2021/06/01	5	459.00	0	0.00	445.00	5	2,783	0.18%
2021/05/31	1	452.00	1	456.00	456.00	0	2,852	0.00%
2021/05/27	0	0.00	1	445.50	446.50	-1	3,025	-0.03%
2021/05/25	2	428.50	1	417.00	420.00	1	3,094	0.03%
2021/05/24	0	0.00	1	387.50	399.00	-1	3,185	-0.03%
2021/05/20	1	379.00	1	380.00	375.00	0	3,324	0.00%
2021/05/18	0	368.00	1	368.50	369.00	-1	3,466	-0.03%
2021/05/17	0	0.00	0.2	344.00	335.50	-0.2	3,541	-0.01%
2021/05/14	1	375.00	0	0.00	364.00	1	3,581	0.03%
2021/05/12	0	0.00	1	364.00	362.00	-1	3,839	-0.03%
2021/05/11	0	369.00	0	0.00	354.00	0	3,920	0.00%
2021/05/10	1	395.00	0	0.00	393.00	1	3,995	0.03%
2021/05/06	1	386.99	2	388.00	380.00	-1	4,150	-0.02%
2021/05/05	0	394.00	0	0.00	385.00	0	4,222	0.00%
2021/05/04	0	0.00	3	405.67	405.00	-3	4,324	-0.07%
2021/05/03	1.1	462.83	0	484.00	449.50	1.1	4,465	0.02%
2021/04/29	0	0.00	1	505.00	499.00	-1	4,597	-0.02%
2021/04/28	1	493.92	1	479.00	479.00	0	4,575	0.00%
2021/04/27	2	487.50	1	494.50	490.00	1	4,652	0.02%
2021/04/23	1	491.05	1	479.50	485.00	0	4,675	0.00%
2021/04/22	3.1	517.94	5	503.60	494.50	-1.9	4,727	-0.04%
2021/04/21	0	504.00	0	0.00	505.00	0	4,747	0.00%
2021/04/20	0	517.00	0	0.00	513.00	0	4,837	0.00%
2021/04/19	3	496.95	4	487.75	490.00	-1	4,866	-0.02%
2021/04/13	1	568.00	0	0.00	549.00	1	5,253	0.02%
2021/04/12	1.2	551.35	1	555.00	551.00	0.2	5,289	0.00%
2021/04/09	1.1	595.45	0	0.00	585.00	1.1	5,373	0.02%
2021/04/07	1	610.00	3	615.67	610.00	-2	5,611	-0.04%
2021/04/06	3	623.33	0	0.00	617.00	3	5,641	0.05%
2021/04/01	2	592.00	3	601.67	607.00	-1	5,680	-0.02%
2021/03/31	2	586.50	1	572.00	578.00	1	5,705	0.02%
2021/03/29	4	572.75	0	0.00	566.00	4	5,713	0.07%
2021/03/19	0	0.00	1	512.00	507.00	-1	6,150	-0.02%
2021/03/18	0	0.00	1	512.00	515.00	-1	6,243	-0.02%
2021/03/17	0	0.00	3	495.33	499.00	-3	6,357	-0.05%
2021/03/16	3	481.83	3	487.33	481.00	0	6,426	0.00%
2021/03/15	2	482.75	0	0.00	477.00	2	6,384	0.03%
2021/03/12	1	480.00	2	479.75	482.50	-1	6,356	-0.02%
2021/03/11	0	0.00	1	464.00	477.00	-1	6,297	-0.02%
2021/03/10	1	450.50	1	458.50	458.00	0	6,199	0.00%
2021/03/08	2	477.75	2	475.25	452.50	0	6,090	0.00%
2021/03/05	1	445.50	2	461.00	465.00	-1	6,006	-0.02%
2021/03/03	2	455.50	0	0.00	480.00	2	5,837	0.03%
2021/03/02	1	454.00	0.1	509.00	457.00	0.9	5,747	0.02%
2021/02/25	2	509.50	1	499.50	495.00	1	5,662	0.02%
2021/02/24	3.1	490.77	4	491.63	480.00	-0.9	5,576	-0.02%
2021/02/23	2	471.00	1	473.00	479.00	1	5,658	0.02%
2021/02/22	7	478.71	1	462.50	474.00	6	5,774	0.10%
2021/02/19	1	459.00	1	441.00	441.00	0	5,833	0.00%
2021/02/17	2	411.50	2	413.50	412.00	0	5,911	0.00%
2021/02/03	10	438.90	7.2	441.06	419.00	2.9	5,764	0.05%
2021/02/02	152	420.38	156	420.25	426.50	-4	5,545	-0.07%	大買/大賣/
2021/02/01	3	402.33	0	0.00	388.00	3	5,421	0.06%
2021/01/29	1	396.00	2	400.50	396.00	-1	5,370	-0.02%
2021/01/28	0.2	406.00	0	0.00	398.00	0.2	5,280	0.00%
2021/01/26	3	385.67	1	388.00	382.00	2	5,069	0.04%
2021/01/25	0	0.00	2	420.50	410.00	-2	4,929	-0.04%
2021/01/22	1	388.72	2	392.00	393.00	-1	4,753	-0.02%
2021/01/21	2	351.75	0	0.00	357.50	2	4,590	0.04%
2021/01/20	2	356.75	1	344.00	340.00	1	4,543	0.02%
2021/01/15	0	0.00	2	370.00	351.00	-2	4,417	-0.05%
2021/01/14	0	0.00	0.1	370.50	369.00	-0.1	4,348	0.00%
2021/01/11	1	374.00	0	0.00	366.00	1	4,163	0.02%
2021/01/08	1	369.00	1.2	373.33	360.00	-0.2	4,151	0.00%
2021/01/07	0	0.00	1	363.00	374.50	-1	4,160	-0.02%
2021/01/06	3	350.00	1	342.00	340.50	2	4,013	0.05%
2021/01/05	0	0.00	1	342.00	364.50	-1	3,931	-0.03%
2021/01/04	0	0.00	1	350.00	352.50	-1	3,893	-0.03%
2020/12/31	1	338.00	0	0.00	334.00	1	3,866	0.03%
2020/12/29	1	291.00	1	285.50	284.00	0	3,747	0.00%
2020/12/28	0.1	290.50	0	0.00	285.00	0.1	3,733	0.00%
2020/12/23	17	275.62	23	267.87	273.50	-6	3,593	-0.17%
2020/12/22	11	281.68	16	273.91	269.50	-5	3,659	-0.14%
2020/12/21	18	276.72	25	280.64	282.00	-7	3,702	-0.19%
2020/12/18	16	280.97	13	281.27	281.00	3	3,795	0.08%
2020/12/17	16	253.66	18	259.50	274.50	-2	3,674	-0.05%
2020/12/16	2	265.25	3	267.83	264.00	-1	3,617	-0.03%
2020/12/15	7	267.79	1	273.00	258.00	6	3,584	0.17%
2020/12/14	18.1	305.61	11	311.77	284.00	7.1	3,535	0.20%
2020/12/11	14	299.79	13	306.08	315.50	1	3,564	0.03%
2020/12/10	10	284.95	5	289.00	287.00	5	3,530	0.14%
2020/12/09	0	0.00	2	305.00	306.00	-2	3,455	-0.06%
2020/12/07	0	0.00	1	265.00	279.00	-1	3,445	-0.03%
2020/12/04	1	286.00	0	0.00	274.00	1	3,433	0.03%
2020/12/02	1	297.50	1	300.00	300.50	0	3,426	0.00%
2020/11/30	0	0.00	0.1	298.00	312.00	-0.1	3,420	0.00%
2020/11/26	0	0.00	0.1	275.50	286.00	-0.1	3,405	0.00%
2020/11/25	1.1	289.95	1	295.00	284.50	0.1	3,378	0.00%
2020/11/24	2	308.00	0	0.00	316.00	2	3,341	0.06%
2020/11/23	0	0.00	1	265.00	287.50	-1	3,284	-0.03%
2020/11/20	8	258.31	19	258.24	261.50	-11	3,262	-0.34%
2020/11/19	10	234.61	3	234.67	240.50	7	3,046	0.23%
2020/11/18	6	211.92	8	210.38	219.00	-2	2,857	-0.07%
2020/11/17	11	198.09	7	198.50	199.50	4	2,705	0.15%
2020/11/16	0	0.00	1	188.00	188.00	-1	2,565	-0.04%
2020/11/13	0	0.00	3	169.67	171.00	-3	2,462	-0.12%
2020/11/12	1	165.00	1	169.00	163.00	0	2,413	0.00%
2020/11/09	3	164.17	3	161.83	164.00	0	2,354	0.00%
2020/11/06	2	162.50	1	163.50	161.00	1	2,327	0.04%
2020/11/04	0	0.00	2	154.00	152.50	-2	2,275	-0.09%
2020/10/27	0	0.00	2	156.00	157.50	-2	2,355	-0.08%
2020/10/23	1	161.00	0	0.00	161.00	1	2,341	0.04%
2020/10/22	2	159.50	1	163.50	163.50	1	2,357	0.04%
2020/10/21	0	0.00	2	164.50	163.00	-2	2,352	-0.09%
2020/10/16	3	167.17	3	162.50	161.00	0	2,414	0.00%
2020/10/15	0	0.00	3	172.50	173.00	-3	2,377	-0.13%
2020/10/13	1	165.50	0	0.00	168.00	1	2,245	0.04%
2020/10/12	0	0.00	3	164.50	163.00	-3	2,176	-0.14%
2020/10/08	4	165.63	0	0.00	165.00	4	2,179	0.18%
2020/10/07	2	163.50	0	0.00	164.00	2	2,103	0.10%
2020/10/06	10	160.00	12	163.88	163.00	-2	2,091	-0.10%
2020/10/05	0	0.00	1	154.00	154.50	-1	1,987	-0.05%
2020/09/29	2	145.00	0	0.00	144.50	2	2,013	0.10%
2020/09/23	0	0.00	3	158.33	155.50	-3	2,255	-0.13%
2020/09/22	1	148.00	0	0.00	146.50	1	2,192	0.05%
2020/09/18	1	156.50	1.1	153.57	156.50	-0.1	2,209	0.00%
2020/09/16	1	155.00	4	151.38	151.00	-3	2,413	-0.12%
2020/09/15	1	145.00	1	150.50	143.50	0	2,347	0.00%
2020/09/14	0	0.00	2	132.50	137.50	-2	2,255	-0.09%
2020/09/08	0	0.00	4	126.50	126.50	-4	2,244	-0.18%
2020/09/07	0	0.00	2	128.00	124.00	-2	2,255	-0.09%
2020/08/27	1	130.00	0	0.00	129.50	1	2,387	0.04%
2020/08/26	0	0.00	2	133.00	132.50	-2	2,418	-0.08%
2020/08/24	1	127.00	0	0.00	131.00	1	2,460	0.04%
2020/08/20	2	123.25	0	0.00	118.50	2	2,474	0.08%
2020/08/19	1	137.00	1	131.50	130.50	0	2,521	0.00%
2020/08/18	1	142.50	3	143.67	137.00	-2	2,513	-0.08%
2020/08/14	0	0.00	0.1	142.50	143.00	-0.1	2,516	0.00%
2020/08/13	4	145.38	2.1	142.38	141.00	1.9	2,559	0.07%
2020/08/12	2	141.00	0	0.00	144.00	2	2,648	0.08%
2020/08/11	0	0.00	1	143.00	143.00	-1	2,663	-0.04%
2020/08/07	1	150.00	0	0.00	148.00	1	2,650	0.04%
2020/08/06	1	155.50	0	0.00	151.50	1	2,640	0.04%
2020/08/05	3	156.00	0	0.00	156.50	3	2,620	0.11%
2020/07/31	0.2	147.00	0	0.00	145.00	0.2	2,534	0.01%
2020/07/30	0	0.00	2	144.00	147.00	-2	2,529	-0.08%
2020/07/29	0	0.00	2	141.50	142.50	-2	2,519	-0.08%
2020/07/28	3	140.50	2	143.75	138.00	1	2,517	0.04%
2020/07/27	4	141.13	2	143.25	139.50	2	2,520	0.08%
2020/07/24	3	147.50	5	147.90	143.50	-2	2,526	-0.08%
2020/07/23	2	147.00	0	0.00	147.00	2	2,487	0.08%
2020/07/22	1	148.50	1	152.00	151.00	0	2,461	0.00%
2020/07/21	0	0.00	2	144.75	146.00	-2	2,410	-0.08%
2020/07/17	3	142.83	1	147.00	142.50	2	2,376	0.08%
2020/07/16	1	143.50	3	145.00	144.50	-2	2,339	-0.09%
2020/07/15	2	145.50	2	144.75	142.00	0	2,307	0.00%
2020/07/14	4	148.25	6	152.00	146.50	-2	2,275	-0.09%
2020/07/13	5	152.80	1	151.00	151.50	4	2,239	0.18%
2020/07/10	1	161.00	1	159.00	158.00	0	2,195	0.00%
2020/07/09	1	169.50	0	0.00	164.00	1	2,164	0.05%
2020/07/08	2	168.25	2	164.00	163.00	0	2,128	0.00%
2020/07/07	3	162.00	21.2	163.84	161.00	-18.2	2,066	-0.88%
2020/07/06	5	170.00	4	172.38	169.50	1	1,994	0.05%
2020/07/03	1	167.50	9	165.67	167.50	-8	1,917	-0.42%
2020/07/02	6	160.00	6	151.50	159.00	0	1,784	0.00%
2020/07/01	0	0.00	4	147.38	148.50	-4	1,554	-0.26%
2020/06/29	2	134.00	0	0.00	132.50	2	1,449	0.14%
2020/06/24	0.2	139.50	0	0.00	139.50	0.2	1,403	0.01%
2020/06/23	35	134.34	5	135.60	134.00	30	1,274	2.35%
2020/06/22	2	125.75	0	0.00	130.00	2	1,125	0.18%
2020/06/15	2	121.00	0	0.00	119.50	2	1,078	0.19%
2020/06/12	0	0.00	3	117.00	121.00	-3	1,078	-0.28%
2020/06/11	2	124.25	2	123.00	122.00	0	1,075	0.00%
2020/06/10	3	129.50	0	0.00	127.00	3	1,065	0.28%
2020/06/09	2	128.50	0	0.00	128.00	2	1,076	0.19%
2020/06/08	1	135.00	0	0.00	130.00	1	1,087	0.09%
2020/06/04	1	128.00	0	0.00	127.00	1	1,035	0.10%
2020/06/03	2	130.00	0	0.00	129.50	2	1,022	0.20%
2020/06/02	1	129.50	0	0.00	127.50	1	991	0.10%
2020/06/01	0	0.00	1	128.50	130.50	-1	960	-0.10%
2020/05/29	1	123.50	0	0.00	123.50	1	920	0.11%
2020/05/28	0	0.00	1	126.00	123.50	-1	914	-0.11%
2020/05/27	1	127.00	1	126.50	126.50	0	886	0.00%
2020/05/26	0	0.00	1	131.50	128.50	-1	877	-0.11%
2020/05/22	0	0.00	1	117.50	116.00	-1	801	-0.12%
2020/05/20	1	121.00	0	0.00	120.00	1	756	0.13%
2020/05/19	0	0.00	3	117.50	116.00	-3	711	-0.42%
2020/05/15	3	102.50	0	0.00	101.50	3	614	0.49%
2020/05/07	1	109.50	0	0.00	107.50	1	622	0.16%
2020/04/30	0	0.00	1	107.00	106.00	-1	677	-0.15%
2020/04/29	1	104.50	3	104.50	104.50	-2	669	-0.30%
2020/04/21	3	90.60	0	0.00	90.10	3	740	0.40%
2020/04/09	0	0.00	1	91.40	91.50	-1	795	-0.13%
2020/04/07	0	0.00	3	90.60	90.00	-3	825	-0.36%
2020/03/25	0	0.00	1	81.50	80.80	-1	877	-0.11%
2020/03/19	2	67.50	0	0.00	66.10	2	938	0.21%
2020/03/09	1	102.00	0	0.00	100.50	1	1,128	0.09%
2020/03/02	0	0.00	1	104.00	103.50	-1	1,170	-0.09%
2020/02/24	1	114.50	0	0.00	114.00	1	1,129	0.09%
2020/02/18	0	0.00	1	120.00	116.50	-1	1,127	-0.09%
2020/02/12	1	119.50	0	0.00	118.50	1	1,120	0.09%
2020/01/07	2	126.50	0	0.00	126.00	2	1,168	0.17%
2019/12/12	0	0.00	2	129.00	132.00	-2	1,024	-0.20%
2019/12/11	1	127.00	0	0.00	127.00	1	997	0.10%
2019/12/09	0	0.00	1	131.50	127.50	-1	999	-0.10%
2019/12/06	0	0.00	4	126.75	127.50	-4	979	-0.41%
2019/12/05	1	124.00	1	126.00	123.50	0	949	0.00%
2019/12/04	1	130.00	2	124.75	124.00	-1	943	-0.11%
2019/12/03	3	124.67	0	0.00	127.50	3	859	0.35%
2019/11/11	1	114.50	0	0.00	114.50	1	1,035	0.10%
2019/11/07	1	121.50	0	0.00	119.00	1	1,047	0.10%
2019/11/06	0	0.00	2	126.25	125.50	-2	1,036	-0.19%
2019/11/05	2	126.50	0	0.00	126.00	2	1,045	0.19%
2019/11/01	1	124.50	0	0.00	127.00	1	1,068	0.09%
2019/10/30	1	129.00	1	128.50	129.50	0	1,082	0.00%
2019/10/29	1	134.00	1	130.50	129.50	0	1,080	0.00%
2019/10/25	1	130.00	1	130.50	127.00	0	1,051	0.00%
2019/10/22	0	0.00	1	126.50	125.50	-1	1,119	-0.09%
2019/10/15	0	0.00	1	128.50	125.50	-1	1,210	-0.08%
2019/09/25	0	0.00	5	116.50	116.50	-5	1,284	-0.39%
2019/09/16	1	114.50	0	0.00	116.00	1	1,404	0.07%
2019/09/12	0	0.00	2	120.50	120.00	-2	1,393	-0.14%
2019/08/30	1	129.00	0	0.00	126.00	1	1,413	0.07%
2019/08/28	1	125.50	0	0.00	124.50	1	1,360	0.07%
2019/08/21	1	121.50	0	0.00	123.00	1	1,356	0.07%
2019/08/19	2	121.50	0	0.00	121.50	2	1,450	0.14%
2019/08/13	2	121.25	0	0.00	119.50	2	1,499	0.13%
2019/08/08	2	123.50	0	0.00	124.00	2	1,492	0.13%
2019/08/05	4	124.50	4	122.75	122.50	0	1,482	0.00%
2019/08/02	1	128.50	0	0.00	127.50	1	1,484	0.07%
2019/08/01	2	130.25	2	131.50	131.00	0	1,474	0.00%
2019/07/31	1	132.50	1	132.00	132.00	0	1,461	0.00%
2019/07/30	4	131.88	4	131.50	131.50	0	1,460	0.00%
2019/07/29	2	137.00	3	136.00	136.00	-1	1,442	-0.07%
2019/07/26	5	137.50	4	137.00	137.00	1	1,452	0.07%
2019/07/19	0	0.00	1	133.50	134.50	-1	1,254	-0.08%
2019/07/18	1	133.50	0	0.00	134.00	1	1,247	0.08%
2019/07/12	1	129.50	0	0.00	127.50	1	1,280	0.08%
2019/07/10	0	0.00	1	129.00	130.00	-1	1,241	-0.08%
2019/07/02	0	0.00	0.2	121.50	122.00	-0.2	1,243	-0.02%
2019/06/27	0.2	118.00	1	118.50	119.00	-0.8	1,242	-0.06%
2019/05/02	1	113.00	0	0.00	113.50	1	1,647	0.06%
2019/04/26	1	117.00	0	0.00	115.00	1	1,804	0.06%
2019/04/19	0	0.00	1	121.50	120.50	-1	2,127	-0.05%
2019/04/15	1	116.00	0	0.00	115.00	1	2,071	0.05%
2019/03/28	0	0.00	1	117.00	117.50	-1	1,889	-0.05%
2019/03/27	0	0.00	1	129.00	120.50	-1	1,873	-0.05%
2019/03/25	1	117.50	0	0.00	118.00	1	1,788	0.06%
2019/03/21	1	122.50	1	123.50	122.00	0	1,721	0.00%
2019/03/13	0	0.00	1	104.00	104.50	-1	1,493	-0.07%
2019/03/08	0	0.00	8	99.00	102.00	-8	1,493	-0.54%
2019/03/07	4	103.00	0	0.00	102.00	4	1,523	0.26%
2019/02/26	3	107.83	0	0.00	104.50	3	1,502	0.20%
2019/02/21	2	104.00	0	0.00	103.50	2	1,446	0.14%
2019/02/18	0	0.00	1	103.00	103.00	-1	1,380	-0.07%
2019/02/14	1	106.50	0	0.00	103.50	1	1,358	0.07%
2019/01/25	0	0.00	1	103.00	100.50	-1	1,219	-0.08%
2019/01/24	1	100.00	1	100.50	99.60	0	1,185	0.00%
2019/01/23	8	100.13	8	98.43	98.20	0	1,153	0.00%
2019/01/22	2	100.70	1	103.50	101.50	1	1,070	0.09%
2019/01/18	0	0.00	4	97.48	96.50	-4	984	-0.41%
2019/01/17	6	95.90	2	95.90	95.90	4	934	0.43%
2019/01/14	2	89.75	2	90.95	98.20	0	690	0.00%
2019/01/11	0	0.00	2	89.30	89.30	-2	597	-0.33%
2019/01/09	0	0.00	1	81.30	80.60	-1	574	-0.17%
2018/12/28	0	0.00	3	78.17	78.50	-3	568	-0.53%
2018/12/20	2	77.30	0	0.00	75.00	2	573	0.35%
2018/12/19	0	0.00	2	78.00	79.00	-2	563	-0.35%
2018/12/18	2	77.50	0	0.00	76.80	2	560	0.36%
2018/11/28	0	0.00	1	75.10	75.80	-1	488	-0.20%
2018/11/09	0	0.00	1	68.90	67.10	-1	450	-0.22%
2018/11/08	0	0.00	2	70.35	68.80	-2	451	-0.44%
2018/11/07	0	0.00	1	69.00	69.60	-1	453	-0.22%
2018/11/06	1	69.60	1	68.20	67.60	0	459	0.00%
2018/11/05	0	0.00	1	70.10	69.50	-1	469	-0.21%
2018/11/02	0	0.00	4	70.08	72.00	-4	479	-0.83%
2018/10/31	0	0.00	8	62.03	64.30	-8	480	-1.67%
2018/10/30	0	0.00	2	61.40	61.00	-2	491	-0.41%
2018/10/29	3	60.43	3	62.73	60.00	0	492	0.00%
2018/10/26	1	69.00	0	0.00	63.10	1	473	0.21%
2018/10/24	0	0.00	1	71.60	73.00	-1	459	-0.22%
2018/10/23	8	73.93	0	0.00	71.00	8	458	1.75%
2018/10/22	3	78.03	0	0.00	78.00	3	460	0.65%
2018/10/16	3	84.33	0	0.00	83.20	3	463	0.65%
2018/10/12	0	0.00	1	83.60	83.80	-1	463	-0.22%
2018/10/11	3	82.80	0	0.00	83.00	3	459	0.65%
2018/10/09	4	92.43	0	0.00	91.70	4	453	0.88%
2018/10/08	1	92.40	0	0.00	92.00	1	453	0.22%
2018/10/05	0	0.00	1	93.30	92.00	-1	454	-0.22%
2018/10/04	1	100.50	0	0.00	98.70	1	468	0.21%
2018/10/01	0	0.00	1	99.90	99.90	-1	464	-0.22%
2018/09/28	0.3	97.00	1	97.00	97.00	-0.8	467	-0.16%
2018/09/21	0	0.00	2	96.45	96.90	-2	493	-0.41%
2018/09/20	0	0.00	1	96.50	95.10	-1	496	-0.20%
2018/09/18	0	0.00	1	96.00	94.40	-1	500	-0.20%
2018/09/17	2	98.15	0	0.00	98.20	2	509	0.39%
2018/09/14	0	0.00	4	97.78	98.40	-4	509	-0.78%
2018/09/13	0	0.00	3	96.53	96.00	-3	506	-0.59%
2018/09/12	0	0.00	2	96.70	95.00	-2	503	-0.40%
2018/09/11	0	0.00	2	100.60	98.80	-2	501	-0.40%
2018/09/10	0	0.00	3	109.50	104.00	-3	491	-0.61%
2018/09/07	1	114.50	3	119.33	114.00	-2	477	-0.42%
2018/09/05	0	0.00	2	123.50	122.50	-2	480	-0.42%
2018/09/04	2	120.25	1	121.50	121.50	1	481	0.21%
2018/09/03	0	0.00	1	119.50	118.00	-1	491	-0.20%
2018/08/31	1	119.50	0	0.00	121.50	1	514	0.19%
2018/08/30	4	121.25	0	0.00	120.00	4	523	0.76%
2018/08/29	3	120.33	0	0.00	122.00	3	524	0.57%
2018/08/28	2	118.75	2	118.00	118.00	0	528	0.00%
2018/08/27	1	115.50	1	115.00	116.50	0	530	0.00%
2018/08/24	1	118.50	2	118.25	117.00	-1	530	-0.19%
2018/08/23	1	119.50	0	0.00	119.50	1	533	0.19%
2018/08/22	2	122.50	1	122.00	121.00	1	535	0.19%
2018/08/21	1	122.50	0	0.00	123.00	1	546	0.18%
2018/08/20	3	118.67	0	0.00	122.00	3	552	0.54%
2018/08/17	1	120.50	3	120.83	119.50	-2	553	-0.36%
2018/08/16	4	120.75	0	0.00	120.00	4	547	0.73%
2018/08/14	2	130.75	0	0.00	128.50	2	543	0.37%
2018/08/13	8	130.94	1	131.00	129.00	7	541	1.29%
2018/08/10	0	0.00	9	134.67	132.00	-9	539	-1.67%
2018/08/09	2	140.50	12	145.29	141.00	-10	527	-1.90%
2018/08/07	0	0.00	5	141.10	142.50	-5	505	-0.99%
2018/08/06	0	0.00	1	141.50	143.00	-1	518	-0.19%
2018/08/03	1	137.50	1	133.00	140.00	0	541	0.00%
2018/08/02	1	129.50	1	131.50	130.00	0	539	0.00%
2018/08/01	2	133.50	0	0.00	132.50	2	539	0.37%
2018/07/31	1	134.00	0	0.00	134.50	1	539	0.19%
2018/07/30	3	133.17	0	0.00	133.50	3	540	0.56%
2018/07/27	0	0.00	1	140.00	137.50	-1	537	-0.19%
2018/07/26	1	130.50	1.2	136.00	133.00	-0.2	531	-0.04%
2018/07/24	0	0.00	2	123.50	128.50	-2	515	-0.39%
2018/07/23	2	122.50	2	125.50	122.50	0	529	0.00%
2018/07/20	1	129.00	0	0.00	127.50	1	540	0.19%
2018/07/19	4	130.50	1	128.50	130.00	3	548	0.55%
2018/07/18	2	130.50	0	0.00	128.50	2	567	0.35%
2018/07/17	5	131.40	0	0.00	130.00	5	576	0.87%
2018/07/16	3	131.50	0	0.00	131.50	3	584	0.51%
2018/07/13	2	132.25	0	0.00	133.00	2	611	0.33%
2018/07/12	2	131.25	0	0.00	133.00	2	627	0.32%
2018/07/11	1	128.00	1	128.50	130.00	0	638	0.00%
2018/07/10	1	118.50	3	119.17	118.50	-2	674	-0.30%
2018/07/06	1	116.50	2	115.50	118.00	-1	702	-0.14%
2018/07/05	5	122.30	0	0.00	119.50	5	718	0.70%
2018/07/04	2	123.50	0	0.00	122.50	2	713	0.28%
2018/06/12	1	138.50	1	135.00	134.50	0	1,434	0.00%
2018/06/11	1	139.00	0	0.00	136.50	1	1,436	0.07%
2018/06/08	0	0.00	2	146.00	144.00	-2	1,428	-0.14%
2018/06/07	0	0.00	3	143.00	142.00	-3	1,412	-0.21%
2018/06/06	1	137.50	0	0.00	136.50	1	1,411	0.07%
2018/06/05	0	0.00	1	139.50	136.00	-1	1,416	-0.07%
2018/06/04	1	135.50	0	0.00	136.00	1	1,429	0.07%
2018/05/22	0	0.00	1	143.00	139.50	-1	1,493	-0.07%
2018/05/15	1	132.50	1	136.50	132.50	0	1,505	0.00%
2018/05/14	1	133.50	0	0.00	132.00	1	1,510	0.07%
2018/05/11	2	146.00	2	144.50	138.50	0	1,495	0.00%
2018/05/10	1	135.00	4	139.25	146.50	-3	1,451	-0.21%
2018/05/02	1	143.50	0	0.00	141.00	1	1,530	0.07%
2018/04/16	3	181.00	0	0.00	171.00	3	1,418	0.21%
2018/03/31	0	0.00	3	190.33	192.50	-3	1,364	-0.22%
2018/03/28	6	172.33	6.7	175.30	173.00	-0.7	1,349	-0.05%
2018/03/27	5	163.50	1	162.50	169.50	4	1,264	0.32%
2018/03/26	1	168.50	1	164.50	168.50	0	1,194	0.00%
2018/03/23	1	160.50	0	0.00	161.50	1	1,054	0.09%
2018/03/22	1	143.00	0	0.00	147.00	1	941	0.11%
2018/03/21	0	0.00	2	132.50	137.50	-2	840	-0.24%
2018/03/09	0	0.00	1	122.50	122.00	-1	773	-0.13%
2018/03/08	0	0.00	2	126.25	126.00	-2	771	-0.26%
2018/03/07	3	128.17	1	129.50	126.00	2	758	0.26%
2018/03/06	3	124.00	4	125.00	125.00	-1	707	-0.14%
2018/02/09	0	0.00	1	97.40	98.20	-1	723	-0.14%
2018/02/06	1	108.50	0	0.00	107.50	1	714	0.14%
2018/02/05	1	119.50	0	0.00	119.00	1	700	0.14%
2018/02/02	1	124.00	0	0.00	123.50	1	698	0.14%
2018/01/26	2	135.00	3	137.33	132.00	-1	669	-0.15%
2018/01/09	1	123.00	0	0.00	123.50	1	579	0.17%
2018/01/03	0	0.00	1	127.50	129.50	-1	557	-0.18%