群聯 (8299)-凱基-文心券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
720
漲跌
▲10
漲幅
+1.41%
成交量
1,474張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:13:30

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

群聯 (8299)籌碼相關－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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	0	0.00	0	709.00	701.00	0	3,018	0.00%
2024/04/30	1	692.00	0	0.00	703.00	1	3,023	0.03%
2024/04/29	1	710.00	0	0.00	713.00	1	3,024	0.03%
2024/04/26	3	709.67	1	698.00	710.00	2	3,068	0.07%
2024/04/25	0	0.00	0	700.00	696.00	0	3,049	0.00%
2024/04/24	7	681.00	1	688.96	688.00	6	3,036	0.20%
2024/04/23	1	659.00	0	0.00	662.00	1	3,007	0.03%
2024/04/22	0	678.50	15	671.47	662.00	-15	3,011	-0.50%
2024/04/19	1	716.01	0	0.00	710.00	1	3,000	0.03%
2024/04/18	1.1	757.73	0	0.00	756.00	1.1	2,948	0.04%
2024/04/16	0	0.00	0.1	714.00	715.00	-0.1	2,909	0.00%
2024/04/15	0	0.00	0	743.00	741.00	0	2,861	0.00%
2024/04/12	1	744.00	1	754.00	748.00	0	2,846	0.00%
2024/04/11	1	731.00	1	736.00	721.00	0	2,771	0.00%
2024/04/10	0	0.00	2	736.00	739.00	-2	2,737	-0.07%
2024/04/09	2	713.11	2	717.50	725.00	0	2,737	0.00%
2024/04/08	2	707.00	1	708.00	709.00	1	2,716	0.04%
2024/04/03	3	706.33	3	710.67	713.00	0	2,708	0.00%
2024/04/02	2	705.50	2	709.00	709.00	0	2,699	0.00%
2024/04/01	5	697.60	5	700.80	699.00	0	2,680	0.00%
2024/03/29	1	691.00	2	699.51	708.00	-1	2,671	-0.04%
2024/03/28	2	695.50	2	691.51	690.00	0	2,631	0.00%
2024/03/27	1	674.00	1	678.00	678.00	0	2,593	0.00%
2024/03/26	5	679.80	2.1	687.95	663.00	2.9	2,580	0.11%
2024/03/25	0.1	663.00	0	0.00	680.00	0.1	2,519	0.00%
2024/03/22	2	671.43	2	645.59	653.00	0	2,477	0.00%
2024/03/19	1	606.00	1	610.00	609.00	0	2,289	0.00%
2024/03/15	0.1	594.00	0	0.00	587.00	0.1	2,342	0.01%
2024/03/08	0	0.00	0.1	597.00	598.00	-0.1	2,282	-0.01%
2024/03/07	1	629.00	1	633.00	611.00	0	2,261	0.00%
2024/03/05	0	0.00	0.4	611.00	619.00	-0.4	2,300	-0.02%
2024/02/27	0.2	625.00	2	613.00	624.00	-1.8	2,262	-0.08%
2024/02/26	15	598.00	14.3	600.39	598.00	0.7	2,192	0.03%
2024/02/23	1	611.00	1.4	615.30	615.00	-0.4	2,142	-0.02%
2024/02/22	0	0.00	1	590.00	609.00	-1	2,101	-0.05%
2024/02/21	0.3	573.00	1	575.00	573.00	-0.7	2,008	-0.03%
2024/02/20	1.1	551.22	1	554.00	556.00	0.1	1,971	0.00%
2024/02/19	0.1	555.00	0	0.00	556.00	0.1	1,981	0.01%
2024/02/15	0.1	544.00	0.1	545.00	544.00	0.1	1,990	0.00%
2024/02/01	0.5	536.00	0.1	536.00	538.00	0.4	2,062	0.02%
2024/01/29	1	522.00	0	0.00	526.00	1	2,208	0.05%
2024/01/26	0	0.00	0.5	527.78	521.00	-0.5	2,225	-0.02%
2024/01/25	0	0.00	3	537.33	539.00	-3	2,238	-0.13%
2024/01/24	6	543.00	6	546.00	539.00	0	2,249	0.00%
2024/01/22	1	538.00	12	537.08	534.00	-11	2,248	-0.49%
2024/01/19	0	0.00	0	515.33	516.00	0	2,212	0.00%
2024/01/18	1	516.00	0	0.00	508.00	1	2,231	0.04%
2024/01/16	0.2	522.33	0	0.00	520.00	0.2	2,244	0.01%
2024/01/15	0.3	515.89	1	509.05	516.00	-0.7	2,234	-0.03%
2024/01/12	10	483.00	0	0.00	482.00	10	2,197	0.46%
2024/01/11	0	488.85	0	0.00	489.00	0	2,235	0.00%
2024/01/10	0	494.50	0	0.00	494.00	0	2,236	0.00%
2024/01/05	0	498.00	0	0.00	499.50	0	2,352	0.00%
2024/01/04	2	497.50	2	496.00	498.50	0	2,365	0.00%
2024/01/03	0	495.50	0	0.00	498.50	0	2,373	0.00%
2024/01/02	0	518.00	0	0.00	514.00	0	2,338	0.00%
2023/12/29	0	0.00	1	528.00	520.00	-1	2,348	-0.04%
2023/12/28	1	524.00	0	0.00	523.00	1	2,351	0.04%
2023/12/22	1.1	529.86	1	534.00	515.00	0.1	2,488	0.00%
2023/12/19	0	511.00	1	511.00	514.00	-1	2,477	-0.04%
2023/12/18	1	526.00	0	0.00	520.00	1	2,487	0.04%
2023/12/15	0	530.00	1	530.00	525.00	-1	2,498	-0.04%
2023/12/13	0	0.00	1	542.00	540.00	-1	2,498	-0.04%
2023/12/11	2	519.49	0	0.00	519.00	2	2,551	0.08%
2023/12/08	0	510.00	0	0.00	512.00	0	2,534	0.00%
2023/12/07	0	0.00	1	502.00	500.00	-1	2,535	-0.04%
2023/12/06	1	504.91	11	502.82	505.00	-10	2,550	-0.39%
2023/12/05	2	483.01	0	0.00	484.50	2	2,572	0.08%
2023/12/04	0	0.00	1	494.50	490.50	-1	2,618	-0.04%
2023/12/01	1	494.96	1	492.00	494.00	0	2,616	0.00%
2023/11/30	0	0.00	0.1	492.00	483.50	-0.1	2,607	0.00%
2023/11/29	1	478.48	2.2	479.29	477.50	-1.1	2,569	-0.04%
2023/11/27	10	464.50	0	0.00	459.00	10	2,718	0.37%
2023/11/21	6	473.50	2	476.19	473.50	4	2,771	0.14%
2023/11/20	1	479.00	1	482.00	478.00	0	2,762	0.00%
2023/11/17	0	0.00	5	479.00	479.00	-5	2,772	-0.18%
2023/11/16	1	473.00	0	0.00	472.00	1	2,761	0.04%
2023/11/15	0	0.00	2	478.00	479.50	-2	2,733	-0.07%
2023/11/14	0	0.00	1	487.00	485.50	-1	2,705	-0.04%
2023/11/13	0	0.00	0.1	492.00	493.00	-0.1	2,730	0.00%
2023/11/09	0	0.00	1	481.00	485.50	-1	2,696	-0.04%
2023/11/08	1	478.00	0	0.00	470.00	1	2,634	0.04%
2023/11/06	1	490.50	1	487.00	488.00	0	2,497	0.00%
2023/10/31	0	0.00	0	478.00	465.50	0	2,494	0.00%
2023/10/27	0	0.00	1	458.50	458.00	-1	2,464	-0.04%
2023/10/26	0	0.00	2	457.00	455.00	-2	2,457	-0.08%
2023/10/25	0	467.00	0	0.00	468.00	0	2,478	0.00%
2023/10/23	0	0.00	2	475.00	472.50	-2	2,513	-0.08%
2023/10/20	2	485.75	1.1	488.36	485.00	1	2,524	0.04%
2023/10/19	1	486.50	12.1	488.02	490.00	-11.1	2,517	-0.44%
2023/10/18	2	484.00	1	485.50	470.00	1	2,505	0.04%
2023/10/12	0.3	464.00	0	0.00	470.00	0.3	2,456	0.01%
2023/10/06	0.5	462.72	0	0.00	463.00	0.5	2,440	0.02%
2023/10/05	2	465.50	2	465.00	466.00	0	2,429	0.00%
2023/10/04	3.9	466.60	3	468.67	467.00	0.9	2,420	0.04%
2023/10/03	1.5	471.83	1.1	470.09	471.00	0.4	2,420	0.02%
2023/10/02	1.1	460.55	2	464.75	466.50	-0.9	2,406	-0.04%
2023/09/28	5.3	457.71	4	460.63	456.00	1.3	2,397	0.05%
2023/09/27	2	458.00	2	457.00	466.50	0	2,358	0.00%
2023/09/22	2	458.00	0	0.00	457.50	2	2,345	0.09%
2023/09/21	5	452.00	0	0.00	454.50	5	2,363	0.21%
2023/09/18	0.4	468.83	0	0.00	468.50	0.4	2,336	0.02%
2023/09/15	2.5	465.90	7.2	470.94	473.50	-4.7	2,311	-0.20%
2023/09/14	0.1	448.50	0	0.00	446.00	0.1	2,169	0.00%
2023/09/12	1.9	443.13	1	444.00	441.00	0.9	2,149	0.04%
2023/09/11	0.1	448.00	1	448.50	441.50	-0.9	2,138	-0.04%
2023/09/08	1	440.00	0	445.00	446.50	1	2,117	0.05%
2023/09/07	0	0.00	1	438.00	438.50	-1	2,134	-0.05%
2023/09/05	1	430.00	0	0.00	427.50	1	2,079	0.05%
2023/09/04	1	422.00	1	424.00	427.50	0	2,076	0.00%
2023/08/31	7	422.71	17	423.68	423.50	-10	2,048	-0.49%
2023/08/30	0	0.00	1	403.03	408.00	-1	1,904	-0.05%
2023/08/23	0	0.00	1	383.00	383.00	-1	1,973	-0.05%
2023/08/18	1	380.00	0	0.00	376.50	1	1,978	0.05%
2023/08/14	0	355.50	0	0.00	358.00	0	1,945	0.00%
2023/08/11	0	366.25	0	0.00	363.00	0	1,972	0.00%
2023/08/10	0	372.00	1	370.00	371.00	-1	1,967	-0.05%
2023/08/08	0	383.83	0	0.00	383.00	0	1,970	0.00%
2023/08/07	3	393.33	0	0.00	386.50	3	1,946	0.15%
2023/08/02	1	398.00	0	0.00	396.50	1	1,908	0.05%
2023/07/31	1	421.50	0	0.00	409.00	1	1,928	0.05%
2023/07/26	5	384.00	0	0.00	384.50	5	1,809	0.28%
2023/07/25	0.1	390.00	0	0.00	388.50	0.1	1,810	0.01%
2023/07/21	0	0.00	0.1	400.00	398.50	-0.1	1,797	-0.01%
2023/07/20	0.1	413.50	0.4	412.00	410.50	-0.3	1,772	-0.02%
2023/07/19	1	422.50	0	0.00	407.00	1	1,758	0.06%
2023/07/18	0.4	405.25	0	0.00	410.00	0.4	1,721	0.02%
2023/07/17	0	0.00	10	400.00	398.50	-10	1,702	-0.59%
2023/07/10	0	387.50	0	0.00	386.00	0	1,711	0.00%
2023/07/07	4	391.50	4	396.50	389.00	0	1,766	0.00%
2023/07/05	0	405.50	0	0.00	404.00	0	1,787	0.00%
2023/07/04	5	410.00	0	0.00	408.50	5	1,840	0.27%
2023/06/27	0	0.00	0.2	420.50	415.00	-0.2	1,988	-0.01%
2023/06/26	1	410.50	0	0.00	410.00	1	1,992	0.05%
2023/06/16	1	428.00	1	429.93	429.00	0	2,039	0.00%
2023/06/15	0	0.00	0	432.00	427.50	0	2,030	0.00%
2023/06/14	2	427.00	2	421.00	420.00	0	2,020	0.00%
2023/06/13	0	0.00	0	426.39	428.00	0	2,051	0.00%
2023/06/12	1	420.00	6.1	428.74	430.00	-5.1	1,991	-0.26%
2023/06/09	0.1	420.00	0	0.00	421.00	0.1	1,987	0.01%
2023/06/08	1	422.50	2.7	425.64	424.00	-1.7	1,996	-0.08%
2023/06/07	0	425.50	0.3	424.47	423.00	-0.3	1,989	-0.02%
2023/06/06	0.1	406.00	1.2	406.67	406.50	-1.2	1,949	-0.06%
2023/06/05	0.2	410.25	0	0.00	410.00	0.2	1,956	0.01%
2023/06/02	0.1	409.50	0	0.00	410.50	0.1	1,953	0.00%
2023/06/01	1	426.00	0	0.00	419.00	1	1,941	0.05%
2023/05/31	0	0.00	0.1	426.50	427.50	-0.1	1,927	-0.01%
2023/05/30	1	413.00	2.1	417.62	416.00	-1.1	1,878	-0.06%
2023/05/29	1.2	416.17	0.4	415.00	415.50	0.8	1,865	0.04%
2023/05/26	0.1	396.50	0	0.00	398.00	0.1	1,829	0.00%
2023/05/24	2	390.75	1	393.00	395.00	1	1,836	0.05%
2023/05/23	1	394.50	1	392.50	392.00	0	1,840	0.00%
2023/05/22	0.1	389.50	0	0.00	388.00	0.1	1,839	0.01%
2023/05/19	0	0.00	1	388.50	388.50	-1	1,845	-0.05%
2023/05/16	2	373.50	2	374.25	373.50	0	1,798	0.00%
2023/05/11	1	379.50	0	0.00	377.00	1	1,796	0.06%
2023/05/09	0.1	393.50	0	0.00	390.50	0.1	1,824	0.00%
2023/05/02	0.2	393.00	1	387.00	393.00	-0.8	1,817	-0.04%
2023/04/28	1	393.50	0	0.00	389.00	1	1,824	0.05%
2023/04/26	1	377.50	0	0.00	376.50	1	1,788	0.06%
2023/04/25	0	376.00	0	0.00	375.00	0	1,788	0.00%
2023/04/17	1	411.00	1	413.00	410.00	0	1,897	0.00%
2023/04/13	0.1	410.00	3	410.50	409.50	-2.9	1,894	-0.15%
2023/04/12	0.1	423.50	1	417.50	424.00	-0.9	1,860	-0.05%
2023/04/11	1.1	410.36	0	409.00	409.00	1.1	1,791	0.06%
2023/04/07	0.1	406.50	0.1	407.02	408.00	0	1,723	0.00%
2023/04/06	0.2	395.00	1	400.98	398.00	-0.8	1,659	-0.05%
2023/03/31	2	399.75	1	397.50	392.00	1	1,613	0.06%
2023/03/30	3.1	384.50	0	0.00	381.50	3.1	1,510	0.21%
2023/03/29	0	0.00	2	363.75	362.50	-2	1,435	-0.14%
2023/03/28	0.1	365.00	0	0.00	368.50	0.1	1,441	0.00%
2023/03/27	0	0.00	1	386.00	370.00	-1	1,446	-0.07%
2023/03/24	0	0.00	1	370.50	378.00	-1	1,434	-0.07%
2023/03/23	1	360.00	3	364.67	365.00	-2	1,383	-0.14%
2023/03/22	0	359.00	0	0.00	360.50	0	1,383	0.00%
2023/03/16	0.1	353.50	1.3	335.04	356.50	-1.2	1,429	-0.08%
2023/03/14	0.1	341.50	2	345.50	338.00	-1.9	1,459	-0.13%
2023/03/13	2	344.00	0	0.00	350.00	2	1,436	0.14%
2023/03/10	0	357.50	0	0.00	351.00	0	1,424	0.00%
2023/03/07	1	368.00	0	0.00	367.00	1	1,416	0.07%
2023/03/02	8	363.00	8	367.50	365.50	0	1,422	0.00%
2023/02/15	0	366.00	0	0.00	361.50	0	1,628	0.00%
2023/02/07	0	0.00	0.2	357.00	359.00	-0.2	1,692	-0.01%
2023/02/06	0	366.00	0	0.00	364.00	0	1,686	0.00%
2023/02/02	0	0.00	3	370.33	369.00	-3	1,682	-0.18%
2023/02/01	3	367.33	0	0.00	368.00	3	1,691	0.18%
2023/01/30	0.1	363.00	0	0.00	365.00	0.1	1,680	0.01%
2023/01/17	6	356.17	1	356.50	356.50	5	1,687	0.30%
2023/01/12	0	0.00	0.2	354.50	355.00	-0.2	1,700	-0.01%
2023/01/11	1	366.00	1	362.97	362.50	0	1,712	0.00%
2023/01/10	0	0.00	1	354.00	354.00	-1	1,700	-0.06%
2023/01/09	1	351.50	0	0.00	349.00	1	1,706	0.06%
2023/01/06	1	335.00	1	337.00	351.00	0	1,732	0.00%
2023/01/05	1	335.50	0	0.00	335.50	1	1,724	0.06%
2022/12/14	1	314.50	1	309.50	310.50	0	1,929	0.00%
2022/12/13	1.1	311.27	1	313.00	311.00	0.1	1,921	0.01%
2022/12/12	0	0.00	1	319.00	319.00	-1	1,898	-0.05%
2022/12/09	0.1	314.00	0	0.00	313.00	0.1	1,874	0.01%
2022/12/07	1	299.50	0	0.00	303.00	1	1,862	0.05%
2022/12/06	1.1	328.91	3	319.50	307.00	-1.9	1,833	-0.10%
2022/11/25	1	337.00	1	339.00	330.50	0	1,778	0.00%
2022/11/24	0	0.00	0.1	335.50	337.00	-0.1	1,777	-0.01%
2022/11/23	1	330.00	0	330.50	328.50	1	1,769	0.06%
2022/11/22	1	329.50	1	331.50	333.50	0	1,770	0.00%
2022/11/21	1	339.00	1	341.00	329.50	0	1,773	0.00%
2022/11/18	2	348.00	2	339.25	339.00	0	1,749	0.00%
2022/11/17	2	336.25	0	0.00	336.50	2	1,672	0.12%
2022/11/16	0.1	340.00	0	0.00	338.50	0.1	1,640	0.01%
2022/11/15	0.1	326.50	0	0.00	325.50	0.1	1,590	0.01%
2022/11/14	0	0.00	1	323.00	321.00	-1	1,571	-0.06%
2022/11/11	0	0.00	2	325.25	325.50	-2	1,558	-0.13%
2022/11/10	1	312.00	0	0.00	312.50	1	1,525	0.07%
2022/11/09	2	310.25	0	0.00	316.50	2	1,532	0.13%
2022/11/08	1	302.50	1	306.50	305.00	0	1,512	0.00%
2022/11/01	2	297.75	1	298.50	297.00	1	1,431	0.07%
2022/10/25	0	0.00	0.3	287.50	285.00	-0.3	1,483	-0.02%
2022/10/24	0	0.00	0.2	300.50	295.00	-0.2	1,470	-0.01%
2022/10/20	0.1	296.00	0	0.00	293.50	0.1	1,471	0.01%
2022/10/18	1	310.50	1	306.00	307.50	0	1,461	0.00%
2022/10/17	6.1	296.56	6	304.00	304.50	0.1	1,454	0.01%
2022/10/13	0.1	300.00	0	0.00	298.00	0.1	1,443	0.01%
2022/10/12	1	314.50	2	307.00	311.00	-1	1,406	-0.07%
2022/10/11	0.1	285.44	0	0.00	289.50	0.1	1,354	0.01%
2022/10/07	0.1	288.00	1	292.50	286.00	-0.9	1,342	-0.07%
2022/10/05	0	0.00	1	287.00	288.00	-1	1,371	-0.07%
2022/09/29	1	254.00	0	0.00	253.50	1	1,361	0.07%
2022/09/06	1	296.50	0	0.00	297.50	1	1,729	0.06%
2022/08/29	1	306.00	0	0.00	307.50	1	1,764	0.06%
2022/08/26	0	0.00	0	319.50	317.00	0	1,759	0.00%
2022/08/23	0	305.50	0	0.00	304.50	0	1,794	0.00%
2022/08/19	0	314.00	0	0.00	314.00	0	1,828	0.00%
2022/08/18	0	0.00	0.5	306.83	309.50	-0.5	1,877	-0.03%
2022/08/10	0.3	293.00	0	0.00	292.00	0.3	1,872	0.02%
2022/08/04	0.2	287.50	0	0.00	287.00	0.2	1,941	0.01%
2022/08/03	1	286.50	0	0.00	283.00	1	1,953	0.05%
2022/07/21	3	299.00	3	306.00	307.00	0	2,009	0.00%
2022/07/19	0.4	300.50	0	0.00	300.50	0.4	2,026	0.02%
2022/07/18	0	0.00	0	300.50	301.00	0	2,029	0.00%
2022/07/14	0.1	278.50	0	0.00	279.50	0.1	1,999	0.01%
2022/07/11	1.3	272.23	0	0.00	269.00	1.3	1,988	0.07%
2022/07/07	1	260.50	0	0.00	263.00	1	1,991	0.05%
2022/07/06	1	258.50	0	0.00	251.00	1	1,996	0.05%
2022/07/01	0	262.00	0	0.00	256.00	0	2,070	0.00%
2022/06/30	0	270.50	0	0.00	271.00	0	2,044	0.00%
2022/06/29	0	276.00	0	0.00	281.50	0	2,027	0.00%
2022/06/27	3	302.17	0	0.00	301.00	3	2,115	0.14%
2022/06/24	0	0.00	1	300.50	294.00	-1	2,109	-0.05%
2022/06/22	0.1	302.00	1	300.00	299.50	-0.9	2,079	-0.04%
2022/06/21	1	320.00	0	0.00	321.00	1	2,045	0.05%
2022/06/20	0	0.00	1	317.00	316.00	-1	2,050	-0.05%
2022/06/17	0	332.17	4	331.13	328.00	-4	2,031	-0.20%
2022/06/16	0	348.00	0	0.00	345.50	0	1,994	0.00%
2022/06/15	0	0.00	1	352.50	351.50	-1	1,967	-0.05%
2022/06/09	0	390.00	0	0.00	387.50	0	2,013	0.00%
2022/06/08	0	0.00	10	388.00	389.50	-10	2,040	-0.49%
2022/06/07	10	385.00	0	0.00	383.50	10	2,063	0.48%
2022/05/31	0	395.50	1	395.00	395.50	-1	2,215	-0.04%
2022/05/30	1	392.00	1	392.00	393.00	0	2,257	0.00%
2022/05/26	1	369.00	0	0.00	368.00	1	2,256	0.04%
2022/05/25	1	377.50	0	0.00	376.00	1	2,256	0.04%
2022/05/24	1	382.50	0	0.00	379.00	1	2,332	0.04%
2022/05/23	1	388.50	0	0.00	388.00	1	2,361	0.04%
2022/05/18	0	0.00	0.1	391.50	391.00	-0.1	2,612	0.00%
2022/05/17	0.2	387.06	1	388.50	387.50	-0.8	2,701	-0.03%
2022/05/13	1	379.50	0	0.00	378.50	1	2,857	0.04%
2022/05/10	0.1	383.00	0	0.00	383.00	0.1	3,197	0.00%
2022/05/05	1	402.00	0	0.00	406.00	1	3,227	0.03%
2022/05/03	0	0.00	1	390.00	389.00	-1	3,229	-0.03%
2022/04/28	0.1	383.50	0	0.00	384.00	0.1	3,250	0.00%
2022/04/27	1	376.50	2	372.60	385.50	-1	3,252	-0.03%
2022/04/25	0	388.00	1	384.00	385.50	-1	3,214	-0.03%
2022/04/18	1	414.50	1	413.00	414.50	0	3,251	0.00%
2022/04/15	1.1	420.01	0	0.00	418.00	1.1	3,300	0.03%
2022/04/11	1.1	422.37	5.3	433.64	420.50	-4.2	3,511	-0.12%
2022/04/08	1.2	446.94	0.1	445.00	444.50	1.1	3,541	0.03%
2022/04/07	1	460.50	0	0.00	455.50	1	3,592	0.03%
2022/03/31	0	478.00	49	478.73	475.50	-49	3,726	-1.31%
2022/03/30	48	490.47	0	0.00	495.00	48	3,698	1.30%
2022/03/28	1	463.50	0	0.00	467.50	1	3,860	0.03%
2022/03/25	0.1	481.00	0	481.50	477.50	0.1	3,892	0.00%
2022/03/24	0	0.00	0.1	479.00	479.00	-0.1	3,921	0.00%
2022/03/23	5	486.90	0.3	486.50	485.50	4.7	3,944	0.12%
2022/03/18	0	486.50	0	485.00	485.50	0	4,110	0.00%
2022/03/16	1	458.54	0	0.00	455.50	1	4,239	0.02%
2022/03/15	0	473.00	2	462.50	464.00	-2	4,305	-0.05%
2022/03/09	0.1	483.50	0	0.00	478.00	0.1	4,662	0.00%
2022/03/08	0	475.60	0	0.00	472.00	0	4,874	0.00%
2022/03/07	1	481.00	0	0.00	487.50	1	4,858	0.02%
2022/02/25	0.1	509.00	0	0.00	510.00	0.1	5,095	0.00%
2022/02/22	0.1	514.00	1	517.00	513.00	-0.9	5,045	-0.02%
2022/02/21	0	0.00	3	526.67	526.00	-3	5,000	-0.06%
2022/02/18	1	524.00	0.1	532.01	537.00	0.9	4,946	0.02%
2022/02/17	0	0.00	0	517.00	519.00	0	4,865	0.00%
2022/02/16	2	512.99	2	515.48	516.00	0	4,770	0.00%
2022/02/15	3	496.00	2.2	498.59	496.00	0.8	4,657	0.02%
2022/02/14	0.2	483.33	0	0.00	489.00	0.2	4,622	0.00%
2022/02/11	0	491.00	15	489.81	490.00	-15	4,611	-0.33%
2022/02/09	13	478.00	2.1	477.38	478.00	10.9	4,408	0.25%
2022/02/07	0	0.00	0	444.50	447.50	0	4,380	0.00%
2022/01/26	0	0.00	0.1	453.50	448.50	-0.1	4,381	0.00%
2022/01/24	1	442.50	1	437.50	452.00	0	4,380	0.00%
2022/01/21	1.3	454.73	0	0.00	452.00	1.3	4,357	0.03%
2022/01/17	0.1	461.68	2	457.50	463.00	-1.9	4,286	-0.05%
2022/01/14	0	0.00	2	435.00	450.00	-2	4,268	-0.05%
2022/01/11	0	452.00	0	0.00	447.00	0	4,253	0.00%
2022/01/10	2	457.50	100	446.00	459.00	-98	4,231	-2.32%
2022/01/07	0.1	460.86	0	0.00	455.50	0.1	4,194	0.00%
2022/01/06	0.1	469.86	81	472.65	467.00	-80.9	4,144	-1.95%
2022/01/05	5	480.89	0	0.00	476.00	5	4,112	0.12%
2022/01/04	7	485.79	6	488.00	488.50	1	4,057	0.03%
2022/01/03	42.1	513.70	1	501.29	493.00	41.1	3,973	1.03%
2021/12/30	0	0.00	0.1	519.14	512.00	-0.1	3,884	0.00%
2021/12/29	0	0.00	2	505.00	514.00	-2	3,814	-0.05%
2021/12/28	0.1	499.00	0.1	499.00	499.00	0	3,775	0.00%
2021/12/27	0	0.00	5.1	497.06	499.50	-5.1	3,759	-0.14%
2021/12/24	0	485.00	0	0.00	487.50	0	3,695	0.00%
2021/12/23	0.1	488.32	0	0.00	489.50	0.1	3,688	0.00%
2021/12/22	12	484.58	7.3	487.36	487.00	4.7	3,655	0.13%
2021/12/21	0.1	463.50	0	0.00	464.50	0.1	3,484	0.00%
2021/12/20	0	0.00	10	468.10	466.00	-10	3,441	-0.29%
2021/12/17	2	466.50	0	0.00	464.00	2	3,413	0.06%
2021/12/16	0.1	472.00	1	472.50	471.00	-0.9	3,389	-0.03%
2021/12/15	1	465.00	0	0.00	471.00	1	3,371	0.03%
2021/12/14	3.1	478.17	145	480.26	477.50	-141.9	3,275	-4.33%	大賣/鉅額交易
2021/12/13	0	488.00	20.1	491.99	488.50	-20.1	3,247	-0.62%
2021/12/10	3.1	479.95	0	0.00	475.50	3.1	3,139	0.10%
2021/12/09	2.1	478.76	4	475.88	480.00	-1.9	3,090	-0.06%
2021/12/08	0	0.00	1	493.00	475.00	-1	3,000	-0.03%
2021/12/07	36.1	476.45	2	476.75	476.50	34.1	2,887	1.18%
2021/12/06	1	478.00	0	0.00	474.50	1	2,849	0.04%
2021/12/03	3	462.00	3	467.51	478.00	0	2,781	0.00%
2021/12/02	0	0.00	3.3	452.04	458.50	-3.3	2,560	-0.13%
2021/12/01	0.1	412.00	0	0.00	417.00	0.1	2,337	0.00%
2021/11/30	104	412.97	0	0.00	412.00	104	2,301	4.52%	大買/鉅額交易
2021/11/29	48.1	421.30	0	0.00	417.50	48.1	2,033	2.37%
2021/11/26	13	427.35	0	0.00	425.00	13	2,008	0.65%
2021/11/25	118	422.28	0	0.00	426.50	118	1,970	5.99%	大買/鉅額交易
2021/11/24	1.1	418.58	1	413.50	414.00	0.1	1,952	0.01%
2021/11/18	2	401.50	1	408.01	409.00	1	1,848	0.05%
2021/11/15	0	0.00	0.2	400.00	400.50	-0.2	1,818	-0.01%
2021/11/11	0	0.00	1	393.50	396.00	-1	1,831	-0.05%
2021/11/10	1	394.00	0	0.00	395.50	1	1,871	0.05%
2021/11/09	0.1	384.00	0	0.00	386.00	0.1	1,849	0.01%
2021/11/05	1	381.00	0	0.00	377.50	1	1,787	0.06%
2021/11/04	0.1	388.00	0	0.00	386.00	0.1	1,791	0.01%
2021/11/03	0	0.00	0.1	391.00	391.50	-0.1	1,886	-0.01%
2021/11/01	0.1	388.00	0	0.00	386.50	0.1	2,050	0.00%
2021/10/27	0.4	385.96	0	0.00	385.00	0.4	2,154	0.02%
2021/10/25	1	374.50	1	379.00	381.50	0	2,158	0.00%
2021/10/22	1	376.00	2	381.25	382.00	-1	2,180	-0.05%
2021/10/21	0.5	385.00	3	377.17	379.50	-2.5	2,220	-0.11%
2021/10/18	1	351.50	1	351.50	354.50	0	2,183	0.00%
2021/10/15	1	360.00	0	0.00	359.50	1	2,177	0.05%
2021/10/13	0	353.00	0	0.00	350.50	0	2,154	0.00%
2021/10/07	0	0.00	1	375.00	376.00	-1	2,105	-0.05%
2021/10/05	1	380.00	0	0.00	380.00	1	2,153	0.05%
2021/09/29	0	372.50	1	369.65	370.50	-1	2,176	-0.05%
2021/09/24	1	394.52	0	0.00	394.00	1	2,229	0.05%
2021/09/22	0	395.50	0	0.00	393.00	0	2,241	0.00%
2021/09/17	3	404.00	0	0.00	401.00	3	2,247	0.13%
2021/09/16	1	397.00	0.1	402.50	404.50	0.9	2,247	0.04%
2021/09/15	1.1	405.59	3	401.00	400.00	-1.9	2,228	-0.09%
2021/09/10	0.1	421.50	0	0.00	422.50	0.1	2,300	0.00%
2021/09/09	0	0.00	0.1	414.50	415.50	-0.1	2,319	0.00%
2021/09/06	0	0.00	0.2	424.00	415.00	-0.2	2,363	-0.01%
2021/09/03	0.1	425.00	0	0.00	424.50	0.1	2,375	0.00%
2021/08/19	0	422.00	0	0.00	418.50	0	2,637	0.00%
2021/08/18	2	424.75	0	0.00	443.00	2	2,639	0.08%
2021/08/17	1	415.00	0	0.00	417.00	1	2,662	0.04%
2021/08/16	2	413.51	0	0.00	419.50	2	2,666	0.08%
2021/08/13	0	438.00	0	0.00	434.00	0	2,654	0.00%
2021/08/12	0	457.00	0	0.00	455.50	0	2,663	0.00%
2021/08/10	0	474.50	0	0.00	470.00	0	2,720	0.00%
2021/08/09	0.1	503.95	0	0.00	496.50	0.1	2,764	0.00%
2021/08/05	2.2	513.41	2	517.00	535.00	0.2	2,729	0.01%
2021/08/03	1	499.00	1	499.50	500.00	0	2,809	0.00%
2021/07/28	1	471.00	1	475.50	472.00	0	2,885	0.00%
2021/07/27	1	485.00	0	0.00	482.00	1	2,954	0.03%
2021/07/22	0	0.00	0	475.00	473.50	0	3,131	0.00%
2021/07/15	1	480.50	0	0.00	482.00	1	3,796	0.03%
2021/07/07	0	0.00	0.1	504.27	501.00	-0.1	3,880	0.00%
2021/07/05	0	490.50	0	0.00	505.00	0	3,906	0.00%
2021/06/04	0	0.00	1	472.00	472.00	-1	4,174	-0.02%
2021/06/03	0	469.50	0	0.00	468.50	0	4,212	0.00%
2021/06/01	1	497.00	1	493.00	486.00	0	4,174	0.00%
2021/05/25	1	479.50	1	466.00	475.00	0	4,490	0.00%
2021/05/24	3	452.33	3	449.00	453.00	0	4,479	0.00%
2021/05/21	1	445.00	0	0.00	444.00	1	4,501	0.02%
2021/05/20	0	0.00	1	444.50	436.00	-1	4,504	-0.02%
2021/05/19	1	455.42	0	0.00	459.50	1	4,534	0.02%
2021/05/18	1	442.00	0	0.00	455.50	1	4,527	0.02%
2021/05/17	1	414.50	3	426.00	414.50	-2	4,543	-0.04%
2021/05/14	2	454.75	0	0.00	450.00	2	4,472	0.04%
2021/05/13	2	448.75	5	442.50	447.00	-3	4,437	-0.07%
2021/05/11	2	496.23	0	0.00	492.50	2	4,269	0.05%
2021/05/10	0	0.00	1	546.00	547.00	-1	4,201	-0.02%
2021/05/07	1	548.00	0	0.00	547.00	1	4,195	0.02%
2021/05/06	1	530.00	1	533.00	530.00	0	4,187	0.00%
2021/05/05	1	540.00	1	531.00	533.00	0	4,160	0.00%
2021/05/04	0	0.00	0.1	554.03	568.00	-0.1	4,147	0.00%
2021/05/03	1	610.00	1	597.04	586.00	0	4,111	0.00%
2021/04/29	0	586.00	0	0.00	604.00	0	4,176	0.00%
2021/04/28	1	586.01	0	0.00	584.00	1	4,209	0.02%
2021/04/27	0.1	600.00	3	589.98	595.00	-2.9	4,170	-0.07%
2021/04/26	10	581.79	8	582.13	576.00	2	4,084	0.05%
2021/04/23	2	537.50	1	535.00	561.00	1	3,970	0.03%
2021/04/21	0	0.00	2	516.00	533.00	-2	3,834	-0.05%
2021/04/20	0	0.00	2	497.00	497.50	-2	3,758	-0.05%
2021/03/31	1	488.02	0	0.00	488.50	1	3,992	0.03%
2021/03/26	0	0.00	1	481.00	484.50	-1	3,856	-0.03%
2021/03/22	0	0.00	0.1	461.50	463.50	-0.1	3,833	0.00%
2021/03/17	1	471.00	1	474.00	472.00	0	3,842	0.00%
2021/03/16	1	468.50	0	0.00	468.50	1	3,845	0.03%
2021/03/15	0	0.00	0.2	472.50	469.50	-0.2	3,857	-0.01%
2021/03/12	2	483.90	0	476.00	475.50	2	3,839	0.05%
2021/03/09	1	440.00	1	446.50	439.00	0	3,795	0.00%
2021/03/08	0	0.00	1	457.00	454.00	-1	3,861	-0.03%
2021/03/05	1	452.00	10	449.50	448.00	-9	3,864	-0.23%
2021/03/03	0	0.00	2	443.00	454.00	-2	3,784	-0.05%
2021/02/26	0.1	466.00	0	0.00	459.50	0.1	3,670	0.00%
2021/02/25	11	470.09	2	462.00	464.50	9	3,565	0.25%
2021/02/23	0.2	430.00	1	432.00	442.50	-0.9	3,293	-0.03%
2021/02/22	2.1	437.44	2	437.00	437.50	0.1	3,252	0.00%
2021/02/19	0	428.50	2	427.50	424.00	-2	3,225	-0.06%
2021/02/18	1	414.50	0	0.00	415.50	1	3,173	0.03%
2021/02/17	0.1	406.00	1	400.50	408.50	-0.9	3,148	-0.03%
2021/02/03	0	0.00	1	391.00	393.00	-1	3,140	-0.03%
2021/01/26	1	394.00	0	0.00	393.50	1	3,142	0.03%
2021/01/25	6	408.75	0	0.00	403.00	6	3,125	0.19%
2021/01/22	5	417.30	4	413.63	414.00	1	3,090	0.03%
2021/01/21	1	398.50	0	0.00	399.50	1	2,978	0.03%
2021/01/20	0	0.00	4	378.88	378.50	-4	2,867	-0.14%
2021/01/18	1	379.50	0.1	378.00	381.50	0.9	2,839	0.03%
2021/01/15	2	396.25	5	398.40	387.00	-3	2,811	-0.11%
2021/01/14	2	396.25	0	0.00	398.00	2	2,751	0.07%
2021/01/13	0	0.00	1	387.50	389.00	-1	2,707	-0.04%
2021/01/12	9	384.11	2	389.75	381.50	7	2,682	0.26%
2021/01/11	2	374.75	1	377.00	377.00	1	2,520	0.04%
2021/01/08	0	0.00	1	339.00	343.00	-1	2,418	-0.04%
2021/01/06	4	337.25	2	335.00	328.00	2	2,384	0.08%
2021/01/05	0	0.00	1	337.50	337.00	-1	2,344	-0.04%
2021/01/04	5	333.50	5	335.00	338.00	0	2,340	0.00%
2020/12/29	2	337.00	0	0.00	330.00	2	2,365	0.08%
2020/12/25	1	336.50	0	0.00	331.50	1	2,355	0.04%
2020/12/24	1	330.00	0	0.00	330.00	1	2,351	0.04%
2020/12/22	0	0.00	3	330.67	327.50	-3	2,360	-0.13%
2020/12/21	0	0.00	1	325.00	327.00	-1	2,369	-0.04%
2020/12/17	1	333.00	0	0.00	333.00	1	2,357	0.04%
2020/12/15	1	326.00	0	0.00	325.00	1	2,272	0.04%
2020/12/10	1	341.00	6	340.50	340.00	-5	2,198	-0.23%
2020/12/08	0	0.00	2	353.50	351.50	-2	2,130	-0.09%
2020/12/07	1	354.00	1	358.50	352.50	0	2,109	0.00%
2020/12/04	3	357.17	0	0.00	357.50	3	2,062	0.15%
2020/12/03	0	0.00	1	353.00	351.50	-1	2,003	-0.05%
2020/12/02	1	351.00	0	0.00	350.50	1	1,936	0.05%
2020/12/01	1	322.50	0	0.00	330.00	1	1,819	0.05%
2020/11/30	0	0.00	1	326.00	323.00	-1	1,800	-0.06%
2020/11/27	1	324.00	0	0.00	324.50	1	1,777	0.06%
2020/11/18	1	322.50	0	0.00	320.00	1	1,751	0.06%
2020/11/16	0	0.00	2	325.00	326.00	-2	1,769	-0.11%
2020/11/13	1.1	326.27	3	326.67	321.00	-1.9	1,766	-0.11%
2020/11/12	0	0.00	1	319.00	319.50	-1	1,705	-0.06%
2020/11/09	0	0.00	1	318.00	320.00	-1	1,707	-0.06%
2020/11/02	1	301.00	1	299.00	299.00	0	1,662	0.00%
2020/10/30	0	0.00	2	296.00	296.50	-2	1,676	-0.12%
2020/10/27	0	0.00	2	295.75	298.00	-2	1,681	-0.12%
2020/10/26	0	0.00	1	302.00	297.00	-1	1,685	-0.06%
2020/10/22	5	295.50	0	0.00	296.00	5	1,732	0.29%
2020/10/21	0	0.00	3	294.00	293.50	-3	1,775	-0.17%
2020/10/20	0	0.00	1	293.50	295.00	-1	1,805	-0.06%
2020/10/19	2	292.00	0	0.00	294.00	2	1,791	0.11%
2020/10/16	0	0.00	3	283.33	287.50	-3	1,786	-0.17%
2020/10/15	1	272.00	0	0.00	274.00	1	1,728	0.06%
2020/10/12	1	271.00	0	0.00	270.50	1	1,752	0.06%
2020/09/25	1	266.50	0	0.00	265.50	1	2,159	0.05%
2020/09/15	0	0.00	1	280.50	280.00	-1	2,308	-0.04%
2020/09/14	0	0.00	1	282.00	282.00	-1	2,337	-0.04%
2020/09/09	1	276.00	1	275.50	276.50	0	2,406	0.00%
2020/08/21	1	270.50	0	0.00	271.50	1	2,839	0.04%
2020/08/20	1	272.00	0	0.00	266.50	1	2,837	0.04%
2020/08/19	0	0.00	1	282.00	278.50	-1	2,810	-0.04%
2020/08/18	1	291.50	1	289.50	286.00	0	2,802	0.00%
2020/08/13	1	287.00	0	0.00	287.00	1	2,863	0.03%
2020/08/12	0	0.00	2	280.50	285.00	-2	2,886	-0.07%
2020/08/05	1	297.00	0	0.00	298.00	1	3,219	0.03%
2020/08/04	2	288.00	2	286.50	289.00	0	3,215	0.00%
2020/07/28	1	305.00	2	304.25	290.50	-1	3,232	-0.03%
2020/07/27	0	0.00	1	313.50	313.00	-1	3,203	-0.03%
2020/07/24	1	320.50	2	321.25	317.00	-1	3,175	-0.03%
2020/07/22	2	322.50	0	0.00	322.50	2	3,144	0.06%
2020/07/16	1	311.00	0	0.00	312.00	1	3,158	0.03%
2020/07/15	1	315.50	0	0.00	310.00	1	3,161	0.03%
2020/07/14	1	308.50	0	0.00	309.00	1	3,170	0.03%
2020/07/13	1	314.00	0	0.00	314.00	1	3,166	0.03%
2020/07/09	2	317.00	1	318.00	318.00	1	3,128	0.03%
2020/07/07	1	314.00	0	0.00	314.00	1	3,184	0.03%
2020/07/06	3	316.83	4	321.25	322.00	-1	3,152	-0.03%
2020/07/03	0	0.00	2	298.00	298.00	-2	3,107	-0.06%
2020/07/02	0	0.00	1	299.50	299.00	-1	3,167	-0.03%
2020/06/30	1	293.50	1	295.00	294.00	0	3,167	0.00%
2020/06/29	0	0.00	2	290.50	289.50	-2	3,170	-0.06%
2020/06/23	1	292.50	0	0.00	290.50	1	3,267	0.03%
2020/06/19	1	293.00	2	292.00	291.00	-1	3,360	-0.03%
2020/06/18	1	292.00	0	0.00	292.50	1	3,357	0.03%
2020/06/17	4	286.25	0	0.00	284.00	4	3,352	0.12%
2020/06/15	1	283.00	0	0.00	282.50	1	3,505	0.03%
2020/06/10	3	292.67	3	292.50	292.00	0	3,622	0.00%
2020/06/09	0	0.00	4	297.75	293.50	-4	3,671	-0.11%
2020/06/08	2	298.75	1	299.00	298.00	1	3,723	0.03%
2020/06/05	2	292.50	0	0.00	292.00	2	3,683	0.05%
2020/06/04	0	0.00	1	284.50	286.00	-1	3,709	-0.03%
2020/06/03	0	0.00	4	283.75	282.50	-4	3,705	-0.11%
2020/05/28	0	0.00	1	277.00	277.00	-1	3,795	-0.03%
2020/05/27	0	0.00	2	280.50	280.00	-2	3,804	-0.05%
2020/05/25	1	274.50	0	0.00	277.00	1	3,836	0.03%
2020/05/22	2	281.00	0	0.00	276.00	2	3,857	0.05%
2020/05/21	0	0.00	2	277.00	278.00	-2	3,848	-0.05%
2020/05/19	2	271.50	0	0.00	275.00	2	3,875	0.05%
2020/05/18	4	268.88	2	274.25	267.00	2	3,898	0.05%
2020/05/15	11	279.32	10	282.50	275.00	1	3,852	0.03%
2020/05/14	16	285.25	16	292.09	278.50	0	3,826	0.00%
2020/05/13	1	282.50	0	0.00	287.00	1	3,610	0.03%
2020/05/11	1	284.50	0	0.00	284.00	1	3,611	0.03%
2020/05/08	1	289.50	1	285.50	289.00	0	3,576	0.00%
2020/05/07	1	285.00	2	283.75	283.50	-1	3,555	-0.03%
2020/05/06	1	279.00	0	0.00	281.50	1	3,571	0.03%
2020/05/05	0	0.00	3	278.33	278.50	-3	3,580	-0.08%
2020/04/30	1	286.50	1	285.00	286.50	0	3,598	0.00%
2020/04/29	5	279.00	6	276.17	279.00	-1	3,592	-0.03%
2020/04/28	1	272.50	0	0.00	274.50	1	3,596	0.03%
2020/04/27	0	0.00	4	272.75	274.00	-4	3,636	-0.11%
2020/04/24	0	0.00	1	266.00	263.50	-1	3,654	-0.03%
2020/04/21	1	275.50	2	270.25	267.50	-1	3,679	-0.03%
2020/04/17	3	273.33	1	272.50	270.50	2	3,648	0.05%
2020/04/15	4	274.00	0	0.00	274.00	4	3,604	0.11%
2020/04/14	0	0.00	3	274.00	275.00	-3	3,656	-0.08%
2020/04/13	3	271.00	0	0.00	269.00	3	3,670	0.08%
2020/04/10	16	278.69	13	278.58	277.50	3	3,644	0.08%
2020/04/09	1	283.00	1	287.00	283.00	0	3,625	0.00%
2020/04/07	2	265.00	0	0.00	272.50	2	3,571	0.06%
2020/04/06	2	253.00	2	254.50	259.00	0	3,515	0.00%
2020/04/01	1	250.00	0	0.00	250.00	1	3,503	0.03%
2020/03/31	3	248.50	0	0.00	248.00	3	3,553	0.08%
2020/03/27	1	255.00	1	264.00	253.00	0	3,612	0.00%
2020/03/26	2	260.75	1	254.00	263.00	1	3,605	0.03%
2020/03/23	12	210.71	12	207.88	208.50	0	3,509	0.00%
2020/03/20	7	211.50	1	214.50	216.00	6	3,515	0.17%
2020/03/19	0	0.00	5	197.00	196.50	-5	3,456	-0.14%
2020/03/18	2	225.75	1	229.00	218.00	1	3,406	0.03%
2020/03/17	3	241.33	0	0.00	231.50	3	3,406	0.09%
2020/03/16	1	264.00	4	254.75	251.00	-3	3,358	-0.09%
2020/03/13	3	263.17	2	261.50	268.00	1	3,351	0.03%
2020/03/12	1	282.50	0	0.00	281.00	1	3,296	0.03%
2020/03/11	0	0.00	1	323.00	311.50	-1	3,228	-0.03%
2020/03/10	1	319.00	0	0.00	321.00	1	3,233	0.03%
2020/03/09	1	331.50	0	0.00	330.00	1	3,150	0.03%
2020/03/05	1	342.00	2	345.50	340.50	-1	3,099	-0.03%
2020/02/25	0	0.00	1	341.00	345.50	-1	2,867	-0.03%
2020/02/24	1	339.00	0	0.00	343.50	1	2,840	0.04%
2020/02/21	1	335.50	0	0.00	335.00	1	2,806	0.04%
2020/02/20	0	0.00	1	343.00	339.50	-1	2,807	-0.04%
2020/02/19	0	0.00	1	338.00	338.00	-1	2,765	-0.04%
2020/02/13	1	325.00	0	0.00	320.00	1	2,732	0.04%
2020/02/11	1	324.50	1	323.00	323.00	0	2,773	0.00%
2020/02/05	1	331.00	1	333.00	327.00	0	2,798	0.00%
2020/02/04	1	321.00	1	326.50	324.00	0	2,760	0.00%
2020/01/31	2	315.00	0	0.00	319.50	2	2,693	0.07%
2020/01/30	1	334.50	2	320.50	319.50	-1	2,666	-0.04%
2020/01/20	1	357.50	1	360.00	354.00	0	2,602	0.00%
2020/01/17	2	355.00	2	350.00	350.00	0	2,548	0.00%
2020/01/16	0	0.00	2	347.25	355.00	-2	2,500	-0.08%
2020/01/08	0	0.00	1	345.50	335.00	-1	2,376	-0.04%
2020/01/07	2	331.00	1	332.00	332.00	1	2,277	0.04%
2020/01/06	3	341.00	1	343.00	340.50	2	2,227	0.09%
2020/01/02	0	0.00	1	358.00	358.00	-1	2,148	-0.05%
2019/12/31	1	341.50	0	0.00	340.50	1	2,077	0.05%
2019/12/30	0	0.00	1	344.00	340.00	-1	2,065	-0.05%
2019/12/26	0	0.00	1	346.00	346.00	-1	2,016	-0.05%
2019/12/25	1	334.00	1	336.50	336.00	0	1,951	0.00%
2019/12/24	0	0.00	1	333.50	331.00	-1	1,913	-0.05%
2019/12/23	7	320.21	7	319.64	320.00	0	1,830	0.00%
2019/12/20	0	0.00	1	308.50	307.00	-1	1,753	-0.06%
2019/12/19	1	310.00	0	0.00	308.00	1	1,733	0.06%
2019/12/18	0	0.00	1	314.00	313.00	-1	1,703	-0.06%
2019/12/16	0	0.00	8	312.06	310.00	-8	1,643	-0.49%
2019/12/13	1	310.00	2	310.50	308.00	-1	1,616	-0.06%
2019/12/12	4	316.75	3	318.17	313.00	1	1,572	0.06%
2019/12/11	1	305.00	1	309.00	310.00	0	1,503	0.00%
2019/12/10	0	0.00	3	305.50	306.50	-3	1,453	-0.21%
2019/12/09	2	301.50	0	0.00	300.50	2	1,425	0.14%
2019/12/06	6	301.17	0	0.00	301.00	6	1,403	0.43%
2019/12/05	0	0.00	5	295.30	298.00	-5	1,378	-0.36%
2019/11/29	1	287.50	0	0.00	284.50	1	1,386	0.07%
2019/11/27	0	0.00	1	292.50	292.00	-1	1,383	-0.07%
2019/11/21	2	287.25	0	0.00	289.00	2	1,364	0.15%
2019/11/18	1	292.50	0	0.00	291.00	1	1,343	0.07%
2019/11/15	1	287.50	0	0.00	288.50	1	1,340	0.07%
2019/11/14	4	289.13	0	0.00	285.00	4	1,330	0.30%
2019/11/12	0	0.00	1	293.50	295.50	-1	1,313	-0.08%
2019/11/11	0	0.00	1	294.50	297.00	-1	1,296	-0.08%
2019/11/05	0	0.00	1	289.50	298.00	-1	1,224	-0.08%
2019/10/23	0	0.00	1	286.00	285.00	-1	1,591	-0.06%
2019/10/22	1	288.00	0	0.00	288.00	1	1,610	0.06%
2019/10/18	2	282.25	0	0.00	278.50	2	1,646	0.12%
2019/10/16	0	0.00	1	279.00	275.50	-1	1,659	-0.06%
2019/10/14	0	0.00	1	274.50	277.00	-1	1,715	-0.06%
2019/10/08	3	282.00	1	278.50	278.00	2	1,763	0.11%
2019/10/01	1	280.00	0	0.00	280.50	1	1,967	0.05%
2019/09/24	2	289.25	0	0.00	288.00	2	1,960	0.10%
2019/09/17	2	290.25	0	0.00	289.00	2	2,016	0.10%
2019/09/10	1	301.00	0	0.00	298.00	1	1,999	0.05%
2019/09/06	2	310.00	2	305.75	307.00	0	1,975	0.00%
2019/09/05	0	0.00	3	305.83	306.00	-3	1,956	-0.15%
2019/09/03	1	297.00	1	292.00	291.00	0	1,935	0.00%
2019/08/30	1	292.00	1	288.00	288.50	0	1,932	0.00%
2019/08/20	1	296.00	1	297.00	295.50	0	1,918	0.00%
2019/08/19	3	291.67	2	291.25	291.00	1	1,909	0.05%
2019/08/16	0	0.00	1	289.00	289.00	-1	1,909	-0.05%
2019/08/15	1	291.50	1	287.50	289.00	0	1,909	0.00%
2019/08/14	2	296.00	1	294.00	290.00	1	1,909	0.05%
2019/08/13	1	302.50	1	308.00	300.50	0	1,865	0.00%
2019/08/08	0	0.00	1	309.50	310.50	-1	1,838	-0.05%
2019/08/02	3	300.17	2	300.25	300.00	1	1,776	0.06%
2019/08/01	1	313.00	1	312.00	313.00	0	1,726	0.00%
2019/07/31	4	303.13	2	302.00	307.00	2	1,685	0.12%
2019/07/30	2	322.75	1	328.50	328.00	1	1,540	0.06%
2019/07/29	1	324.50	0	0.00	324.00	1	1,515	0.07%
2019/07/25	0	0.00	1	337.00	338.00	-1	1,475	-0.07%
2019/07/24	0	0.00	4	332.00	333.00	-4	1,442	-0.28%
2019/07/23	4	332.38	2	332.00	331.00	2	1,432	0.14%
2019/07/19	3	320.50	1	320.50	320.50	2	1,391	0.14%
2019/07/18	0	0.00	2	318.50	315.00	-2	1,389	-0.14%
2019/07/17	3	320.33	5	317.00	322.00	-2	1,415	-0.14%
2019/07/16	7	330.00	4	330.63	322.00	3	1,391	0.22%
2019/07/15	3	335.00	1	333.00	335.00	2	1,363	0.15%
2019/07/12	1	332.50	3	326.33	327.50	-2	1,344	-0.15%
2019/07/11	2	338.50	2	336.75	335.00	0	1,323	0.00%
2019/07/09	1	314.00	0	0.00	315.00	1	1,233	0.08%
2019/07/05	0	0.00	1	300.50	302.00	-1	1,165	-0.09%
2019/07/01	0	0.00	1	296.50	296.00	-1	1,180	-0.08%
2019/06/25	2	296.50	1	289.00	290.00	1	1,253	0.08%
2019/06/21	0	0.00	1	285.50	291.00	-1	1,327	-0.08%
2019/06/17	1	278.00	0	0.00	275.50	1	1,407	0.07%
2019/06/12	0	0.00	2	280.50	282.00	-2	1,412	-0.14%
2019/06/10	0	0.00	1	271.50	274.00	-1	1,389	-0.07%
2019/06/06	1	268.00	0	0.00	267.50	1	1,395	0.07%
2019/06/05	5	282.00	5	277.50	274.00	0	1,385	0.00%
2019/06/04	1	276.00	0	0.00	281.00	1	1,394	0.07%
2019/05/30	1	280.50	2	282.00	282.00	-1	1,416	-0.07%
2019/05/27	2	275.25	0	0.00	273.50	2	1,483	0.13%
2019/05/24	0	0.00	1	285.50	286.00	-1	1,483	-0.07%
2019/05/23	1	277.50	0	0.00	277.50	1	1,509	0.07%
2019/05/22	0	0.00	1	285.00	284.00	-1	1,521	-0.07%
2019/05/21	0	0.00	1	280.00	281.50	-1	1,524	-0.07%
2019/05/17	1	275.50	0	0.00	268.50	1	1,496	0.07%
2019/05/16	0	0.00	1	278.00	275.00	-1	1,505	-0.07%
2019/05/15	2	274.75	0	0.00	273.50	2	1,505	0.13%
2019/05/13	0	0.00	1	286.50	277.00	-1	1,461	-0.07%
2019/05/10	1	283.00	0	0.00	284.00	1	1,455	0.07%
2019/05/09	1	284.50	0	0.00	291.50	1	1,445	0.07%
2019/05/07	0	0.00	2	292.75	295.00	-2	1,427	-0.14%
2019/05/06	3	287.83	0	0.00	287.00	3	1,418	0.21%
2019/05/03	0	0.00	1	299.00	295.00	-1	1,416	-0.07%
2019/04/29	1	285.00	0	0.00	285.00	1	1,394	0.07%
2019/04/26	0	0.00	1	293.00	290.00	-1	1,371	-0.07%
2019/04/25	0	0.00	4	298.50	298.00	-4	1,358	-0.29%
2019/04/10	0	0.00	1	312.00	313.00	-1	1,229	-0.08%
2019/03/27	3	295.00	5	297.50	297.00	-2	1,017	-0.20%
2019/03/26	1	289.00	0	0.00	295.00	1	984	0.10%
2019/03/20	1	263.00	0	0.00	263.00	1	871	0.11%
2019/03/19	1	264.00	0	0.00	263.00	1	873	0.11%
2019/02/22	1	263.50	1	268.00	268.50	0	838	0.00%
2019/02/20	0	0.00	1	254.50	256.00	-1	783	-0.13%
2018/11/27	3	227.50	3	228.50	240.00	0	1,013	0.00%
2018/11/23	2	223.00	2	223.50	224.50	0	988	0.00%
2018/10/12	3	198.00	0	0.00	200.50	3	1,153	0.26%
2018/10/09	0	0.00	1	217.00	214.50	-1	1,109	-0.09%
2018/10/05	0	0.00	2	224.25	225.00	-2	1,103	-0.18%
2018/10/01	0	0.00	1	244.50	243.50	-1	1,079	-0.09%
2018/09/25	1	247.00	0	0.00	245.00	1	1,103	0.09%
2018/09/21	1	248.50	1	251.50	249.50	0	1,086	0.00%
2018/09/14	1	240.00	1	240.00	241.50	0	1,135	0.00%
2018/09/13	6	236.83	2	237.00	233.50	4	1,142	0.35%
2018/09/12	1	235.50	5	234.40	232.50	-4	1,141	-0.35%
2018/09/11	2	236.00	0	0.00	241.00	2	1,137	0.18%
2018/09/10	0	0.00	3	238.17	233.50	-3	1,137	-0.26%
2018/09/06	0	0.00	2	249.50	247.50	-2	1,122	-0.18%
2018/08/29	8	262.63	7	264.21	262.00	1	1,134	0.09%
2018/08/27	0	0.00	1	252.50	255.00	-1	1,114	-0.09%
2018/08/24	1	252.00	0	0.00	252.50	1	1,116	0.09%
2018/08/22	1	252.50	0	0.00	253.50	1	1,120	0.09%
2018/08/20	0	0.00	1	260.00	258.50	-1	1,111	-0.09%
2018/08/15	5	261.90	6	262.58	268.00	-1	1,130	-0.09%
2018/08/13	1	262.00	0	0.00	254.50	1	1,102	0.09%
2018/08/06	1	269.00	2	268.00	269.00	-1	1,145	-0.09%
2018/07/30	1	254.00	0	0.00	247.00	1	1,055	0.09%
2018/07/02	0	0.00	3	242.50	240.00	-3	1,195	-0.25%
2018/06/29	3	241.00	0	0.00	241.00	3	1,194	0.25%
2018/06/25	1	260.50	4	260.00	260.50	-3	1,139	-0.26%
2018/06/15	1	270.50	0	0.00	272.00	1	1,236	0.08%
2018/06/14	1	269.50	0	0.00	268.50	1	1,240	0.08%
2018/06/13	1	273.00	0	0.00	272.00	1	1,253	0.08%
2018/06/12	0	0.00	2	274.50	273.00	-2	1,257	-0.16%
2018/06/07	3	282.00	3	279.50	282.00	0	1,277	0.00%
2018/06/04	0	0.00	1	281.50	280.00	-1	1,286	-0.08%
2018/05/29	0	0.00	1	281.50	280.00	-1	1,287	-0.08%
2018/05/21	1	285.00	0	0.00	284.00	1	1,262	0.08%
2018/05/17	0	0.00	1	286.00	282.50	-1	1,262	-0.08%
2018/05/16	1	283.00	0	0.00	282.00	1	1,253	0.08%
2018/05/07	2	269.25	1	272.00	269.00	1	1,254	0.08%
2018/04/24	2	269.50	0	0.00	270.00	2	1,286	0.16%
2018/04/19	1	282.50	0	0.00	282.00	1	1,237	0.08%
2018/04/18	3	282.00	1	281.00	281.00	2	1,242	0.16%
2018/04/17	5	284.10	0	0.00	283.00	5	1,236	0.40%
2018/04/16	3	290.83	0	0.00	290.50	3	1,241	0.24%
2018/04/13	2	290.00	0	0.00	290.00	2	1,268	0.16%
2018/04/11	1	295.50	0	0.00	296.00	1	1,304	0.08%
2018/04/10	2	296.75	0	0.00	294.00	2	1,296	0.15%
2018/04/03	0	0.00	1	305.00	304.00	-1	1,260	-0.08%
2018/03/30	0	0.00	2	309.25	310.00	-2	1,254	-0.16%
2018/03/28	0	0.00	2	307.50	306.00	-2	1,246	-0.16%
2018/03/27	0	0.00	1	312.00	311.00	-1	1,235	-0.08%
2018/03/23	1	288.50	0	0.00	302.00	1	1,182	0.08%
2018/03/22	1	300.50	0	0.00	295.00	1	1,154	0.09%
2018/03/20	1	303.00	0	0.00	300.50	1	1,134	0.09%
2018/03/14	0	0.00	1	300.50	302.00	-1	1,131	-0.09%
2018/03/06	0	0.00	1	284.50	284.00	-1	1,130	-0.09%
2018/03/05	2	284.75	0	0.00	282.00	2	1,158	0.17%
2018/03/02	1	289.00	0	0.00	288.00	1	1,180	0.08%
2018/02/09	1	283.50	0	0.00	288.00	1	1,339	0.07%
2018/02/07	4	285.50	0	0.00	288.00	4	1,333	0.30%
2018/02/06	0	0.00	4	272.25	274.50	-4	1,323	-0.30%
2018/02/05	1	292.50	0	0.00	294.00	1	1,325	0.08%
2018/01/31	1	298.50	0	0.00	298.00	1	1,358	0.07%
2018/01/29	1	302.50	0	0.00	301.00	1	1,350	0.07%
2018/01/23	1	316.50	0	0.00	316.00	1	1,333	0.08%
2018/01/15	0	0.00	1	313.00	311.00	-1	1,338	-0.07%
2018/01/12	1	316.50	0	0.00	315.50	1	1,351	0.07%
2018/01/08	0	0.00	1	312.50	320.00	-1	1,305	-0.08%
2018/01/05	1	299.50	0	0.00	296.00	1	1,267	0.08%
2018/01/03	1	297.00	0	0.00	302.00	1	1,281	0.08%