精測 (6510)-兆豐券商分點個股進出

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

精測

(6510)

可現股當沖

股價
740
漲跌
▼6
漲幅
-0.80%
成交量
554張
產業
上櫃半導體類股
360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

精測 (6510)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	749.20	0	0.00	740.00	5	640	0.78%
2024/11/19	0	0.00	1	728.00	736.00	-1	617	-0.16%
2024/11/18	1	734.00	1	715.00	715.00	0	605	0.00%
2024/11/14	0	0.00	1	725.00	720.00	-1	576	-0.17%
2024/11/13	1	736.00	0	0.00	734.00	1	564	0.18%
2024/11/11	49	709.47	150	705.93	704.00	-101	524	-19.24%	大賣/鉅額交易
2024/11/08	1	708.00	1	707.00	682.00	0	499	0.00%
2024/11/07	11	680.09	0	0.00	687.00	11	475	2.31%
2024/11/04	3	617.00	0	0.00	615.00	3	427	0.70%
2024/10/30	28	589.96	0	0.00	591.00	28	389	7.18%
2024/10/24	0	0.00	26	555.54	533.00	-26	366	-7.09%
2024/10/23	0	0.00	19	568.95	569.00	-19	355	-5.34%
2024/10/22	0	0.00	4	572.00	581.00	-4	351	-1.14%
2024/10/18	0	0.00	0.2	562.00	561.00	-0.2	341	-0.07%
2024/10/17	57	581.81	0	0.00	580.00	57	331	17.17%
2024/10/16	17	578.76	2	574.00	577.00	15	325	4.61%
2024/10/14	0	0.00	27	558.56	557.00	-27	299	-9.03%
2024/10/11	76	558.72	0.5	569.00	557.00	75.5	294	25.63%
2024/10/08	0.2	551.00	0	0.00	550.00	0.2	267	0.09%
2024/09/30	0	0.00	25	534.64	523.00	-25	247	-10.09%
2024/09/27	10	549.80	0	0.00	549.00	10	221	4.51%
2024/09/26	19	543.11	4	540.00	537.00	15	194	7.73%
2024/09/04	0	0.00	1	472.00	460.50	-1	160	-0.62%
2024/08/29	0	0.00	0	505.00	497.00	0	153	0.00%
2024/08/28	0	0.00	0	494.20	490.50	0	151	-0.01%
2024/08/21	0	0.00	1	486.00	487.00	-1	145	-0.69%
2024/07/29	0	0.00	1	421.50	418.00	-1	114	-0.87%
2024/07/19	0	466.50	1	464.00	463.50	-1	121	-0.82%
2024/07/09	1	479.50	0	0.00	480.50	1	144	0.69%
2024/07/04	33	476.67	0	0.00	475.00	33	134	24.49%
2024/07/03	0	0.00	10	443.40	442.50	-10	127	-7.82%
2024/06/25	14	468.14	0	0.00	467.50	14	131	10.69%
2024/06/24	12	474.54	0	0.00	473.00	12	130	9.18%
2024/06/21	1	484.00	0	0.00	482.00	1	133	0.75%
2024/06/20	1	484.00	0	0.00	484.00	1	133	0.75%
2024/06/13	0	0.00	2	467.00	466.00	-2	126	-1.59%
2024/04/25	0	0.00	10	450.65	450.00	-10	170	-5.87%
2024/04/17	0	0.00	2	483.00	478.00	-2	169	-1.18%
2024/04/16	0	0.00	40	484.46	481.00	-40	166	-24.03%
2024/01/24	0.2	533.00	0	0.00	531.00	0.2	255	0.08%
2024/01/02	0	0.00	25	555.00	549.00	-25	317	-7.89%
2023/12/28	0.1	557.00	0	0.00	558.00	0.1	318	0.02%
2023/12/13	0	0.00	50	563.76	563.00	-50	357	-14.00%
2023/12/08	0	0.00	10	574.00	572.00	-10	351	-2.85%
2023/12/07	1	576.00	0	0.00	575.00	1	346	0.29%
2023/12/06	1.3	585.60	0	0.00	583.00	1.3	341	0.37%
2023/12/01	0	0.00	0.3	576.00	573.00	-0.3	329	-0.08%
2023/11/30	0	0.00	25	589.08	589.00	-25	326	-7.65%
2023/11/29	20	588.15	0	0.00	592.00	20	321	6.23%
2023/11/28	0	0.00	8	583.38	586.00	-8	316	-2.53%
2023/11/27	0	0.00	10	588.40	583.00	-10	311	-3.22%
2023/11/24	0	0.00	1	585.00	580.00	-1	303	-0.33%
2023/11/22	1	535.00	7	533.00	538.00	-6	274	-2.18%
2023/11/01	0	0.00	3	492.67	491.50	-3	270	-1.11%
2023/10/27	0	0.00	5	513.20	491.00	-5	268	-1.86%
2023/10/26	0.1	529.00	0	0.00	524.00	0.1	269	0.04%
2023/10/24	0	0.00	2	558.00	564.00	-2	266	-0.75%
2023/10/23	1	581.00	2	560.00	557.00	-1	271	-0.37%
2023/10/19	2	587.50	0	0.00	581.00	2	266	0.75%
2023/10/17	45	594.56	0	0.00	588.00	45	259	17.32%
2023/10/16	78	589.99	35	588.11	580.00	43	256	16.77%
2023/10/12	10	558.00	0	0.00	556.00	10	259	3.85%
2023/10/11	2	550.50	0	549.00	543.00	2	271	0.73%
2023/10/06	0	560.00	0	0.00	552.00	0	284	0.00%
2023/10/05	2	572.50	0	0.00	566.00	2	285	0.70%
2023/10/04	0.1	564.00	0	0.00	573.00	0.1	285	0.02%
2023/09/27	37.1	581.60	3.1	576.17	585.00	34	274	12.36%
2023/09/26	0	0.00	0	534.00	537.00	0	250	-0.01%
2023/09/21	0	524.50	5	520.60	520.00	-5	267	-1.86%
2023/09/20	0	536.00	0	0.00	533.00	0	274	0.00%
2023/09/19	12	550.67	0	0.00	546.00	12	276	4.34%
2023/09/18	8	554.50	0	0.00	555.00	8	281	2.85%
2023/09/15	14	547.93	0	0.00	549.00	14	284	4.91%
2023/09/14	0	0.00	0	541.00	539.00	0	290	0.00%
2023/09/11	0	0.00	1	516.00	518.00	-1	304	-0.33%
2023/09/07	0	529.00	7	527.43	538.00	-7	332	-2.10%
2023/09/06	0	0.00	0	542.00	551.00	0	359	0.00%
2023/09/05	0	524.00	0	0.00	532.00	0	375	0.00%
2023/08/31	5	510.40	0	0.00	512.00	5	394	1.27%
2023/08/30	0	0.00	1	514.00	511.00	-1	396	-0.25%
2023/08/28	0	0.00	1	498.50	503.00	-1	397	-0.25%
2023/08/25	1	509.00	0	0.00	508.00	1	398	0.25%
2023/08/08	1	509.00	0	0.00	509.00	1	417	0.24%
2023/08/07	0	0.00	0.1	512.00	511.00	-0.1	417	-0.02%
2023/07/31	0	0.00	1	525.00	515.00	-1	413	-0.24%
2023/07/28	0	0.00	0.1	560.00	564.00	-0.1	399	-0.03%
2023/07/26	0.1	560.00	1	568.00	545.00	-1	397	-0.24%
2023/07/18	0.1	570.00	0	0.00	568.00	0.1	414	0.02%
2023/07/14	3	594.00	3	599.00	601.00	0	403	0.00%
2023/07/13	90	604.60	1	592.00	591.00	89	391	22.73%
2023/07/07	10	596.30	0	0.00	595.00	10	364	2.74%
2023/07/05	25	599.60	0	0.00	601.00	25	355	7.04%
2023/07/04	15	604.00	0	0.00	600.00	15	347	4.32%
2023/07/03	10	594.70	0	0.00	597.00	10	342	2.92%
2023/06/30	0	0.00	1	584.00	586.00	-1	333	-0.30%
2023/06/29	0	0.00	1	584.00	579.00	-1	331	-0.30%
2023/06/20	0	0.00	3	579.00	575.00	-3	377	-0.79%
2023/06/16	3	594.67	0	0.00	584.00	3	381	0.79%
2023/06/14	2	612.00	15	602.27	593.00	-13	370	-3.51%
2023/06/13	22	599.32	9	587.00	593.00	13	356	3.65%
2023/06/12	19	590.79	1	595.00	595.00	18	342	5.26%
2023/06/09	5	554.20	4	552.50	575.00	1	310	0.32%
2023/06/07	1	525.00	0	0.00	543.00	1	282	0.35%
2023/05/26	2	494.75	2	501.00	492.00	0	284	0.00%
2023/05/23	0	0.00	33	477.23	478.00	-33	280	-11.75%
2023/05/19	0	0.00	4	471.00	472.00	-4	288	-1.39%
2023/05/15	0	0.00	29	459.97	460.50	-29	308	-9.41%
2023/05/12	1	473.00	7	459.36	472.50	-6	322	-1.86%
2023/05/11	1	468.50	3	467.50	468.50	-2	340	-0.59%
2023/05/10	0	0.00	8	466.75	469.00	-8	361	-2.21%
2023/05/08	2	483.50	0	0.00	483.50	2	365	0.55%
2023/04/27	0	0.00	8	459.13	462.00	-8	373	-2.14%
2023/04/24	0	0.00	1	502.00	491.00	-1	351	-0.28%
2023/04/20	0	0.00	1	526.00	520.00	-1	345	-0.29%
2023/04/19	0	0.00	10	543.70	540.00	-10	345	-2.89%
2023/04/18	0	0.00	1	570.00	557.00	-1	339	-0.29%
2023/04/13	0	0.00	4	568.50	567.00	-4	339	-1.18%
2023/04/11	10	586.90	0	0.00	585.00	10	339	2.95%
2023/04/06	7	566.86	0	0.00	562.00	7	338	2.07%
2023/03/29	0	0.00	2	574.00	573.00	-2	338	-0.59%
2023/03/27	0	0.00	1	589.00	589.00	-1	330	-0.30%
2023/03/24	71	625.39	2	636.50	606.00	69	323	21.30%
2023/03/23	57	607.96	0	0.00	629.00	57	299	19.01%
2023/03/22	2	605.00	0	0.00	596.00	2	285	0.70%
2023/03/21	8	594.63	0	0.00	588.00	8	281	2.84%
2023/02/20	0	0.00	10	570.40	577.00	-10	407	-2.46%
2023/02/14	0	0.00	4	580.00	576.00	-4	390	-1.02%
2023/02/10	0	0.00	88	590.75	584.00	-88	388	-22.67%
2023/02/08	1	585.00	0	0.00	587.00	1	357	0.28%
2023/01/30	33	535.06	0	0.00	537.00	33	328	10.05%
2023/01/09	15	502.40	0	0.00	501.00	15	318	4.70%
2023/01/06	1	480.00	0	0.00	482.00	1	317	0.32%
2022/12/23	0	0.00	17	484.85	490.50	-17	324	-5.24%
2022/12/16	6	518.50	0	0.00	520.00	6	335	1.79%
2022/12/08	0	0.00	1	528.00	526.00	-1	313	-0.32%
2022/12/07	2	540.50	0	0.00	535.00	2	314	0.64%
2022/12/06	3	552.00	0	0.00	547.00	3	304	0.99%
2022/12/05	19	577.47	0	0.00	553.00	19	296	6.41%
2022/12/02	50	541.90	0	0.00	544.00	50	276	18.07%
2022/11/29	21	477.93	1	462.50	490.50	20	235	8.49%
2022/11/28	7	474.29	3	463.83	459.00	4	225	1.77%
2022/11/25	5	474.60	3	473.17	465.00	2	217	0.92%
2022/11/24	1	451.50	1	447.00	450.00	0	210	0.00%
2022/11/21	0	0.00	1	429.50	425.00	-1	208	-0.48%
2022/11/18	1	441.50	0	0.00	434.50	1	209	0.48%
2022/11/17	0	0.00	4	433.38	432.00	-4	209	-1.91%
2022/11/16	1	432.50	7	436.57	430.50	-6	209	-2.86%
2022/11/15	10.1	428.29	0	0.00	430.50	10.1	208	4.83%
2022/11/14	0	0.00	5	418.90	421.50	-5	209	-2.39%
2022/11/11	6	424.42	0	0.00	422.00	6	215	2.79%
2022/11/10	0	0.00	2	404.50	404.00	-2	220	-0.91%
2022/11/09	2	406.25	1	409.00	408.50	1	220	0.45%
2022/11/08	1	415.00	2	407.00	401.00	-1	220	-0.45%
2022/11/07	3	409.50	0	0.00	402.00	3	220	1.36%
2022/11/03	0	0.00	1	381.50	392.00	-1	223	-0.45%
2022/10/31	0	0.00	6	375.83	380.00	-6	236	-2.54%
2022/10/28	5	381.40	89	378.97	378.00	-84	245	-34.18%
2022/10/27	12	395.00	0	0.00	395.50	12	261	4.59%
2022/10/20	0	0.00	0.1	383.02	386.00	-0.1	293	-0.03%
2022/10/17	0	0.00	0.3	380.00	386.00	-0.3	294	-0.10%
2022/10/14	0.5	396.02	0	0.00	392.50	0.5	294	0.17%
2022/10/13	0	0.00	1	381.00	380.00	-1	294	-0.34%
2022/10/05	0	0.00	1	425.50	422.00	-1	294	-0.34%
2022/10/04	1	414.00	0	0.00	413.50	1	291	0.34%
2022/09/30	0	0.00	3	379.33	385.50	-3	292	-1.03%
2022/09/28	0	0.00	11	368.82	368.50	-11	296	-3.71%
2022/09/14	0	0.00	3	445.83	462.50	-3	280	-1.07%
2022/09/13	1	451.50	0	0.00	451.50	1	275	0.36%
2022/09/12	7	457.00	0	0.00	455.00	7	276	2.54%
2022/09/06	0	0.00	2	435.00	442.50	-2	272	-0.73%
2022/09/05	7	482.86	5	466.30	444.50	2	267	0.75%
2022/09/02	7	466.50	0	0.00	469.00	7	251	2.79%
2022/08/02	0	0.00	1	423.50	424.00	-1	159	-0.63%
2022/08/01	10	457.45	0	0.00	443.00	10	155	6.42%
2022/07/25	0	0.00	1	401.00	402.50	-1	146	-0.68%
2022/07/08	0	0.00	1	385.00	392.00	-1	137	-0.73%
2022/07/07	1	375.00	0	0.00	379.50	1	133	0.75%
2022/06/22	1	416.00	0	0.00	416.00	1	135	0.74%
2022/05/05	1	480.00	0	0.00	480.00	1	131	0.76%
2022/04/22	10	545.00	0	0.00	545.00	10	122	8.17%
2022/04/08	2	571.00	0	0.00	571.00	2	182	1.10%
2022/04/07	1	571.00	2	570.00	571.00	-1	194	-0.51%
2022/03/30	2	611.00	0	0.00	609.00	2	220	0.91%
2022/03/07	0	0.00	1	611.00	610.00	-1	243	-0.41%
2022/02/25	3	625.33	0	0.00	628.00	3	251	1.19%
2022/02/24	0	0.00	5	610.00	610.00	-5	254	-1.97%
2022/02/16	1	619.00	1	624.00	627.00	0	270	0.00%
2022/02/15	4	617.25	0	0.00	613.00	4	270	1.48%
2022/02/11	0	0.00	2	631.00	627.00	-2	277	-0.72%
2022/02/10	2	634.00	0	0.00	637.00	2	280	0.71%
2022/02/07	0	0.00	1	635.00	629.00	-1	299	-0.33%
2022/01/26	1	628.00	8	631.00	628.00	-7	314	-2.22%
2022/01/25	2	629.00	8	638.13	626.00	-6	341	-1.76%
2022/01/24	0	0.00	9	648.67	647.00	-9	381	-2.36%
2022/01/21	4	669.50	1	680.00	664.00	3	402	0.74%
2022/01/20	1	675.00	2	675.00	674.00	-1	411	-0.24%
2022/01/19	4	685.00	0	0.00	679.00	4	418	0.95%
2022/01/18	1	699.00	0	0.00	695.00	1	424	0.24%
2022/01/17	2	706.00	0	0.00	708.00	2	432	0.46%
2022/01/14	0	0.00	1	688.00	694.00	-1	450	-0.22%
2022/01/13	2	694.50	5	696.40	692.00	-3	453	-0.66%
2022/01/12	3	693.67	0	0.00	692.00	3	456	0.66%
2022/01/11	2	699.50	1	705.00	705.00	1	465	0.21%
2022/01/10	0	0.00	14	704.07	702.00	-14	471	-2.97%
2022/01/07	5	717.20	3	714.67	704.00	2	481	0.42%
2022/01/06	2	732.50	14	733.93	730.00	-12	476	-2.52%
2022/01/05	5	744.60	2	750.50	741.00	3	469	0.64%
2022/01/04	1	719.00	10	714.50	715.00	-9	452	-1.99%
2022/01/03	9	699.89	2	704.00	700.00	7	455	1.54%
2021/12/30	11	712.82	5	727.80	711.00	6	458	1.31%
2021/12/29	4	704.75	6	704.00	706.00	-2	452	-0.44%
2021/12/28	6	701.17	6	702.67	703.00	0	452	0.00%
2021/12/27	9	685.78	0	0.00	688.00	9	447	2.01%
2021/12/24	2	659.00	0	0.00	659.00	2	442	0.45%
2021/12/22	11	656.64	18	656.39	656.00	-7	452	-1.55%
2021/12/21	1	652.00	0	0.00	656.00	1	458	0.22%
2021/12/17	0	0.00	0.5	640.00	656.00	-0.5	472	-0.10%
2021/12/15	0	0.00	1	646.00	654.00	-1	486	-0.21%
2021/12/10	0	0.00	4	650.50	647.00	-4	548	-0.73%
2021/12/09	2	655.00	0	0.00	652.00	2	550	0.36%
2021/12/07	0	0.00	12	658.50	662.00	-12	546	-2.20%
2021/12/01	0	0.00	26	673.88	679.00	-26	532	-4.88%
2021/11/29	1	686.00	0	0.00	691.00	1	530	0.19%
2021/11/26	1	689.00	0	0.00	685.00	1	528	0.19%
2021/11/23	0	0.00	3	711.00	701.00	-3	523	-0.57%
2021/11/19	3	731.33	8	720.38	718.00	-5	519	-0.96%
2021/11/17	0	0.00	1	734.00	737.00	-1	514	-0.19%
2021/11/16	4	745.75	2	732.00	733.00	2	513	0.39%
2021/11/15	2	719.50	0	0.00	731.00	2	515	0.39%
2021/11/12	1	716.00	0	0.00	709.00	1	516	0.19%
2021/11/11	1	721.00	0	0.00	715.00	1	520	0.19%
2021/11/10	2	728.00	0	0.00	721.00	2	521	0.38%
2021/11/08	0	0.00	27	704.07	707.00	-27	524	-5.14%
2021/11/05	1	703.00	1	704.00	705.00	0	523	0.00%
2021/11/04	0	0.00	6	720.17	700.00	-6	522	-1.15%
2021/11/03	7	680.43	10	694.90	681.00	-3	507	-0.59%
2021/11/02	0	0.00	12	731.25	710.00	-12	494	-2.43%
2021/11/01	3	765.00	6	765.00	774.00	-3	469	-0.64%
2021/10/29	1.5	786.24	4	760.25	793.00	-2.5	429	-0.59%
2021/10/28	2	721.00	0	0.00	721.00	2	409	0.49%
2021/10/27	1	758.00	1	747.00	745.00	0	403	0.00%
2021/10/25	2	754.00	2	753.00	760.00	0	410	0.00%
2021/10/22	1	738.00	0	0.00	745.00	1	405	0.25%
2021/10/21	1	718.00	1	718.00	717.00	0	389	0.00%
2021/10/20	1	704.00	1	716.00	710.00	0	389	0.00%
2021/10/19	6	713.83	0	0.00	710.00	6	386	1.55%
2021/10/15	46	688.30	1	685.00	690.00	45	371	12.12%
2021/10/14	13	641.77	0	0.00	654.00	13	362	3.58%
2021/10/13	0	0.00	2	639.00	630.00	-2	361	-0.55%
2021/10/12	3	662.67	30	655.40	650.00	-27	363	-7.43%
2021/10/08	0	0.00	1	675.00	674.00	-1	364	-0.27%
2021/10/07	2	656.50	0	0.00	652.00	2	355	0.56%
2021/10/05	1	645.00	0	0.00	645.00	1	355	0.28%
2021/10/04	0	0.00	1	644.00	649.00	-1	355	-0.28%
2021/10/01	1	675.00	21	649.43	635.00	-20	347	-5.75%
2021/09/29	0	0.00	3	674.33	677.00	-3	338	-0.89%
2021/09/23	15	674.87	3	673.00	672.00	12	316	3.79%
2021/09/22	36	670.11	5	680.00	663.00	31	311	9.96%
2021/09/17	20	686.00	0	0.00	674.00	20	309	6.47%
2021/09/16	1	647.00	2	657.50	659.00	-1	286	-0.35%
2021/09/15	6	630.67	11	628.64	632.00	-5	271	-1.84%
2021/09/14	2	603.00	4	600.50	597.00	-2	261	-0.77%
2021/09/13	15	594.33	0	0.00	593.00	15	262	5.71%
2021/09/10	6	579.50	3	581.00	586.00	3	261	1.15%
2021/08/13	0	0.00	61	587.97	573.00	-61	288	-21.18%
2021/06/30	0	0.00	1	652.00	651.00	-1	359	-0.28%
2021/06/29	0	0.00	25	658.92	654.00	-25	358	-6.97%
2021/06/28	25	657.76	0	0.00	658.00	25	361	6.92%
2021/06/25	0	0.00	77	655.65	649.00	-77	353	-21.78%
2021/06/16	1	690.00	0	0.00	690.00	1	347	0.29%
2021/06/01	0	0.00	1	689.00	690.00	-1	338	-0.30%
2021/05/25	0	0.00	8	674.88	675.00	-8	339	-2.36%
2021/05/14	0	0.00	8	646.25	655.00	-8	372	-2.15%
2021/05/13	0	0.00	0.2	654.77	650.00	-0.2	383	-0.05%
2021/05/12	0	0.00	0.1	636.75	632.00	-0.1	386	-0.03%
2021/05/10	0	0.00	0.2	700.54	709.00	-0.2	389	-0.05%
2021/05/06	0	0.00	1	675.00	675.00	-1	401	-0.25%
2021/05/05	0.1	699.00	0	0.00	692.00	0.1	403	0.02%
2021/05/04	0	0.00	2	696.00	716.00	-2	409	-0.49%
2021/04/29	3	746.00	0	0.00	744.00	3	439	0.68%
2021/04/28	0.1	703.00	0	0.00	699.00	0.1	441	0.02%
2021/04/26	3	701.67	0	0.00	703.00	3	487	0.62%
2021/04/23	0	0.00	1	699.00	700.00	-1	519	-0.19%
2021/04/22	1	723.00	0	0.00	705.00	1	550	0.18%
2021/04/21	0.1	728.00	0	0.00	724.00	0.1	550	0.02%
2021/04/19	0	0.00	15	732.87	733.00	-15	565	-2.65%
2021/04/09	7	911.43	1	915.00	909.00	6	579	1.03%
2021/04/08	2	915.00	0	0.00	913.00	2	583	0.34%
2021/04/07	3	917.00	1	918.00	912.00	2	584	0.34%
2021/04/06	0	0.00	0.1	919.00	909.00	-0.1	591	-0.02%
2021/04/01	0	0.00	2	926.00	909.00	-2	591	-0.34%
2021/03/31	3	919.33	0.1	914.00	909.00	2.9	592	0.49%
2021/03/30	0	0.00	30.1	906.28	909.00	-30.1	588	-5.12%
2021/03/29	0	0.00	2.2	909.55	910.00	-2.2	589	-0.37%
2021/03/26	2	910.00	0.3	907.67	907.00	1.7	588	0.29%
2021/03/24	0	0.00	3	884.33	910.00	-3	588	-0.51%
2021/03/23	4	890.50	0	0.00	902.00	4	587	0.68%
2021/03/19	0	0.00	50	845.22	847.00	-50	580	-8.62%
2021/03/18	0	0.00	1	887.00	868.00	-1	576	-0.17%
2021/03/16	0	0.00	2.4	863.92	875.00	-2.4	580	-0.41%
2021/03/15	0	0.00	2	855.50	854.00	-2	582	-0.34%
2021/03/12	2	867.00	1.1	863.93	860.00	0.9	588	0.15%
2021/03/11	2.1	845.24	2	829.50	859.00	0.1	598	0.02%
2021/03/10	2	846.50	0	0.00	839.00	2	616	0.32%
2021/03/08	0	0.00	2	865.50	845.00	-2	628	-0.32%
2021/03/05	1	860.00	22	853.23	863.00	-21	630	-3.33%
2021/03/04	0.1	868.00	0	0.00	858.00	0.1	629	0.02%
2021/03/03	1	883.00	0	0.00	890.00	1	625	0.16%
2021/02/25	1	910.00	6	921.17	898.00	-5	655	-0.76%
2021/02/24	4.1	918.48	0	0.00	911.00	4.1	657	0.62%
2021/02/23	1.1	928.38	70	907.03	891.00	-69	654	-10.53%
2021/02/22	2.1	922.75	8	915.88	919.00	-5.9	651	-0.91%
2021/02/19	0	940.00	1	947.00	935.00	-1	652	-0.15%
2021/02/18	1	940.00	2	942.00	946.00	-1	667	-0.15%
2021/02/17	3	951.67	0	0.00	952.00	3	690	0.43%
2021/02/05	0.1	899.00	3	907.33	900.00	-2.9	691	-0.42%
2021/02/04	3	887.00	0	0.00	905.00	3	706	0.42%
2021/02/03	1	910.00	0	0.00	890.00	1	732	0.14%
2021/02/02	0	0.00	3	890.33	882.00	-3	727	-0.41%
2021/02/01	1	868.00	1	877.00	896.00	0	729	0.00%
2021/01/29	3	900.67	0	0.00	888.00	3	734	0.41%
2021/01/28	2	915.00	0	0.00	900.00	2	728	0.27%
2021/01/27	0	0.00	1	945.00	926.00	-1	730	-0.14%
2021/01/25	0.2	950.20	0	0.00	947.00	0.2	725	0.03%
2021/01/21	1	967.00	2	960.00	970.00	-1	690	-0.14%
2021/01/20	2.3	968.40	2	994.00	936.00	0.3	672	0.04%
2021/01/19	1	986.00	3	964.67	974.00	-2	650	-0.31%
2021/01/18	13.3	922.64	1	924.00	959.00	12.3	621	1.98%
2021/01/15	26.2	886.18	1	889.00	889.00	25.2	582	4.33%
2021/01/13	15	864.00	0	855.00	860.00	15	546	2.74%
2021/01/12	10	839.00	44	846.45	830.00	-34	536	-6.34%
2021/01/11	0	0.00	12	851.67	861.00	-12	525	-2.29%
2021/01/08	0	830.00	0	0.00	833.00	0	509	0.00%
2021/01/06	5	809.40	5	806.80	815.00	0	488	0.00%
2021/01/05	2	796.50	2	777.00	795.00	0	475	0.00%
2021/01/04	19	795.05	0	0.00	777.00	19	473	4.01%
2020/12/31	1	785.00	1	772.00	764.00	0	465	0.00%
2020/12/23	1	758.00	0	0.00	758.00	1	489	0.20%
2020/12/18	0	0.00	1	766.00	760.00	-1	507	-0.20%
2020/12/17	2	762.00	0	0.00	773.00	2	508	0.39%
2020/12/09	0	0.00	3	763.00	769.00	-3	547	-0.55%
2020/12/07	1	738.00	1	738.00	733.00	0	551	0.00%
2020/12/04	0	0.00	25	763.48	758.00	-25	563	-4.43%
2020/12/02	5	799.60	0	0.00	796.00	5	563	0.89%
2020/11/27	0	0.00	2	783.00	783.00	-2	588	-0.34%
2020/11/25	0	0.00	1	799.00	778.00	-1	595	-0.17%
2020/11/24	0	0.00	12	809.42	800.00	-12	594	-2.02%
2020/11/23	0	0.00	1	789.00	787.00	-1	585	-0.17%
2020/11/20	3	787.67	0	0.00	785.00	3	598	0.50%
2020/11/19	3	789.00	7	783.00	790.00	-4	599	-0.67%
2020/11/18	0	0.00	6	786.50	790.00	-6	598	-1.00%
2020/11/17	1	776.00	5	784.80	788.00	-4	601	-0.67%
2020/11/16	10	794.80	3	792.00	793.00	7	601	1.16%
2020/11/13	5	752.00	2	758.50	754.00	3	586	0.51%
2020/11/12	6	772.17	0	0.00	768.00	6	605	0.99%
2020/11/11	8	757.63	1	766.00	765.00	7	588	1.19%
2020/11/09	1	722.00	1	713.00	719.00	0	566	0.00%
2020/11/06	1	717.00	1	706.00	705.00	0	568	0.00%
2020/11/05	0	0.00	1	697.00	700.00	-1	585	-0.17%
2020/11/04	1	698.02	0	0.00	697.00	1	596	0.17%
2020/11/03	2	682.00	1	683.00	683.00	1	599	0.17%
2020/10/29	0	0.00	1	658.00	675.00	-1	644	-0.16%
2020/10/26	0	0.00	1	710.00	692.00	-1	655	-0.15%
2020/10/22	6	708.33	0	0.00	705.00	6	680	0.88%
2020/10/21	5	710.80	6	697.00	709.00	-1	689	-0.15%
2020/10/20	0	0.00	14	690.43	697.00	-14	702	-1.99%
2020/10/16	0	0.00	4	703.25	688.00	-4	735	-0.54%
2020/10/14	0	0.00	1	710.00	711.00	-1	774	-0.13%
2020/10/06	0	0.00	1	721.00	723.00	-1	877	-0.11%
2020/09/30	1	702.00	0	0.00	702.00	1	973	0.10%
2020/09/28	1	684.00	0	0.00	686.00	1	1,021	0.10%
2020/09/24	0	0.00	1	678.00	676.00	-1	1,067	-0.09%
2020/09/22	0	0.00	1	703.00	701.00	-1	1,105	-0.09%
2020/09/21	0	0.00	1	710.00	711.00	-1	1,134	-0.09%
2020/09/15	1	709.00	2	709.00	707.00	-1	1,325	-0.08%
2020/09/14	2	706.50	0	0.00	705.00	2	1,383	0.14%
2020/09/09	0	0.00	187	653.58	661.00	-187	1,436	-13.02%	大賣/鉅額交易
2020/09/08	0	0.00	14	685.86	679.00	-14	1,427	-0.98%
2020/09/07	0	0.00	8	696.38	682.00	-8	1,434	-0.56%
2020/09/04	2	723.00	0	0.00	716.00	2	1,443	0.14%
2020/09/03	0	0.00	1	699.00	702.00	-1	1,454	-0.07%
2020/09/01	1	709.00	0	0.00	707.00	1	1,476	0.07%
2020/08/26	2	715.50	0	0.00	727.00	2	1,595	0.13%
2020/08/25	0	0.00	40	688.65	695.00	-40	1,586	-2.52%
2020/08/24	0	0.00	42	688.29	688.00	-42	1,592	-2.64%
2020/08/21	1	679.00	50	675.42	684.00	-49	1,597	-3.07%
2020/08/20	1	661.00	2	666.50	665.00	-1	1,595	-0.06%
2020/08/19	1	707.00	0	0.00	696.00	1	1,589	0.06%
2020/08/18	0	0.00	54	701.41	694.00	-54	1,590	-3.40%
2020/08/12	1	775.00	0	0.00	764.00	1	1,627	0.06%
2020/08/11	0	0.00	2	765.50	763.00	-2	1,645	-0.12%
2020/08/10	0	0.00	3	799.00	792.00	-3	1,639	-0.18%
2020/08/07	0	0.00	6	810.50	827.00	-6	1,655	-0.36%
2020/08/06	1	820.00	11	830.36	818.00	-10	1,660	-0.60%
2020/08/05	2	868.00	2	857.00	845.00	0	1,652	0.00%
2020/08/03	8	846.25	0	0.00	847.00	8	1,636	0.49%
2020/07/30	1	812.00	1	824.00	819.00	0	1,644	0.00%
2020/07/29	1	822.00	1	823.00	821.00	0	1,661	0.00%
2020/07/28	1	868.00	13	818.00	809.00	-12	1,686	-0.71%
2020/07/27	9	865.56	2	852.50	850.00	7	1,688	0.41%
2020/07/24	2	858.50	9	859.11	851.00	-7	1,705	-0.41%
2020/07/22	1	862.00	1	867.00	843.00	0	1,709	0.00%
2020/07/21	5	847.20	5	852.80	852.00	0	1,733	0.00%
2020/07/20	2	830.00	0	0.00	835.00	2	1,757	0.11%
2020/07/17	3	814.67	1	807.00	804.00	2	1,753	0.11%
2020/07/16	0	0.00	1	863.00	835.00	-1	1,761	-0.06%
2020/07/15	0	0.00	4	885.25	856.00	-4	1,768	-0.23%
2020/07/14	9	882.33	13	864.23	880.00	-4	1,804	-0.22%
2020/07/13	1	872.00	0	0.00	872.00	1	1,828	0.05%
2020/07/10	5	868.00	14	888.29	843.00	-9	1,832	-0.49%
2020/07/09	122	916.95	9	886.22	918.00	113	1,804	6.26%	大買/鉅額交易
2020/07/08	2	844.50	1	836.00	852.00	1	1,742	0.06%
2020/07/07	8	834.63	2	847.50	818.00	6	1,722	0.35%
2020/07/06	0	0.00	3	854.00	846.00	-3	1,705	-0.18%
2020/07/03	6	834.17	1	832.00	826.00	5	1,695	0.29%
2020/07/02	6	821.50	0	0.00	823.00	6	1,672	0.36%
2020/07/01	3	819.67	20	819.05	799.00	-17	1,659	-1.02%
2020/06/30	2	815.50	1	809.00	813.00	1	1,640	0.06%
2020/06/29	8	801.50	10	804.70	795.00	-2	1,621	-0.12%
2020/06/24	0	0.00	2	791.00	786.00	-2	1,599	-0.13%
2020/06/23	4	780.00	57	783.46	774.00	-53	1,574	-3.37%
2020/06/22	71	776.42	18	758.17	785.00	53	1,539	3.44%
2020/06/19	34	711.38	6	724.17	719.00	28	1,479	1.89%
2020/06/18	0	0.00	3	686.33	685.00	-3	1,434	-0.21%
2020/06/17	5	694.00	0	0.00	682.00	5	1,429	0.35%
2020/06/16	1	682.00	4	674.25	676.00	-3	1,401	-0.21%
2020/06/15	1	667.00	9	669.00	655.00	-8	1,395	-0.57%
2020/06/12	7	672.43	0	0.00	675.00	7	1,390	0.50%
2020/06/11	1	682.00	0	0.00	675.00	1	1,390	0.07%
2020/06/10	3	677.00	2	682.00	688.00	1	1,379	0.07%
2020/06/09	1	666.00	1	661.00	663.00	0	1,366	0.00%
2020/06/05	2	684.50	137	703.23	655.00	-135	1,361	-9.91%	大賣/鉅額交易
2020/06/04	140	693.59	2	652.00	694.00	138	1,299	10.62%	大買/鉅額交易
2020/06/03	1	630.00	0	0.00	631.00	1	1,270	0.08%
2020/05/29	0	0.00	1	602.00	598.00	-1	1,269	-0.08%
2020/05/27	0	0.00	7	618.00	615.00	-7	1,267	-0.55%
2020/05/26	0	0.00	1	631.00	614.00	-1	1,274	-0.08%
2020/05/25	1	616.00	1	615.00	616.00	0	1,270	0.00%
2020/05/22	8	633.63	0	0.00	613.00	8	1,274	0.63%
2020/05/18	0	0.00	11	590.45	591.00	-11	1,227	-0.90%
2020/05/14	0	0.00	2	639.00	618.00	-2	1,204	-0.17%
2020/05/13	1	662.00	1	659.00	657.00	0	1,196	0.00%
2020/05/11	1	678.00	1	681.00	681.00	0	1,191	0.00%
2020/05/07	1	672.00	0	0.00	673.00	1	1,181	0.08%
2020/05/06	1	665.00	1	664.00	666.00	0	1,178	0.00%
2020/05/05	1	685.00	0	0.00	657.00	1	1,172	0.09%
2020/05/04	0	0.00	4	663.25	670.00	-4	1,156	-0.35%
2020/04/30	3	654.67	0	0.00	655.00	3	1,132	0.26%
2020/04/29	2	641.00	0	0.00	642.00	2	1,119	0.18%
2020/04/28	0	0.00	2	621.50	616.00	-2	1,097	-0.18%
2020/04/24	1	640.00	3	638.33	630.00	-2	1,086	-0.18%
2020/04/23	5	653.60	2	661.00	671.00	3	1,049	0.29%
2020/04/21	1	620.00	3	619.67	615.00	-2	1,012	-0.20%
2020/04/20	1	632.00	1	628.00	632.00	0	996	0.00%
2020/04/17	1	692.00	38	633.53	625.00	-37	987	-3.75%
2020/04/16	0	0.00	4	707.75	669.00	-4	935	-0.43%
2020/04/14	1	741.00	2	761.00	780.00	-1	867	-0.12%
2020/04/09	7	775.71	0	0.00	753.00	7	871	0.80%
2020/04/07	10	765.40	0	0.00	764.00	10	863	1.16%
2020/04/06	1	744.00	9	739.00	750.00	-8	854	-0.94%
2020/04/01	9	721.33	0	0.00	715.00	9	850	1.06%
2020/03/31	4	772.75	4	737.00	719.00	0	849	0.00%
2020/03/27	1	768.00	0	0.00	721.00	1	836	0.12%
2020/03/26	1	735.00	0	0.00	748.00	1	825	0.12%
2020/03/25	1	673.00	0	0.00	680.00	1	814	0.12%
2020/03/20	5	645.00	0	0.00	642.00	5	797	0.63%
2020/03/18	0	0.00	1	685.00	660.00	-1	788	-0.13%
2020/03/17	2	689.50	0	0.00	676.00	2	808	0.25%
2020/03/12	2	700.00	0	0.00	706.00	2	794	0.25%
2020/03/06	0	0.00	15	827.07	825.00	-15	793	-1.89%
2020/03/05	0	0.00	27	839.52	834.00	-27	799	-3.38%
2020/03/04	2	828.00	24	825.50	821.00	-22	795	-2.77%
2020/03/03	1	848.00	1	840.00	839.00	0	786	0.00%
2020/03/02	7	832.43	0	0.00	823.00	7	786	0.89%
2020/02/27	4	869.75	3	841.33	810.00	1	788	0.13%
2020/02/24	1	884.00	19	836.68	881.00	-18	785	-2.29%
2020/02/21	1	874.00	0	0.00	863.00	1	788	0.13%
2020/02/19	0	0.00	4	897.25	891.00	-4	791	-0.51%
2020/02/18	20	887.80	0	0.00	890.00	20	814	2.46%
2020/02/17	0	0.00	10	900.30	890.00	-10	815	-1.23%
2020/02/14	0	0.00	21	964.76	941.00	-21	811	-2.59%
2020/02/13	15	996.47	7	980.86	1000.00	8	800	1.00%
2020/02/12	4	965.75	3	958.67	965.00	1	794	0.13%
2020/02/11	16	953.19	4	949.75	948.00	12	806	1.49%
2020/02/10	4	929.00	0	0.00	950.00	4	814	0.49%
2020/02/07	0	0.00	6	951.17	923.00	-6	820	-0.73%
2020/02/06	4	936.00	0	0.00	935.00	4	823	0.49%
2020/02/05	4	920.75	2	919.50	911.00	2	831	0.24%
2020/02/04	1	902.00	0	0.00	920.00	1	833	0.12%
2020/01/30	0	0.00	17	904.59	895.00	-17	899	-1.89%
2020/01/20	0	0.00	1	945.00	960.00	-1	923	-0.11%
2020/01/17	1	928.00	0	0.00	927.00	1	940	0.11%
2020/01/16	1	939.00	3	939.67	926.00	-2	944	-0.21%
2020/01/15	4	948.00	5	965.00	935.00	-1	943	-0.11%
2020/01/14	8	966.38	11	961.55	973.00	-3	936	-0.32%
2020/01/13	1	970.00	0	0.00	916.00	1	928	0.11%
2020/01/10	0	0.00	6	975.33	961.00	-6	914	-0.66%
2020/01/09	7	982.14	0	0.00	981.00	7	922	0.76%
2020/01/08	1	980.00	3	992.33	980.00	-2	925	-0.22%
2020/01/07	16	973.25	0	0.00	994.00	16	932	1.72%
2020/01/06	2	973.00	1	973.00	970.00	1	934	0.11%
2020/01/03	1	1000.00	1	1055.00	996.00	0	939	0.00%
2020/01/02	5	1059.00	5	1045.00	1050.00	0	938	0.00%
2019/12/30	6	1020.83	0	0.00	1025.00	6	989	0.61%
2019/12/27	0	0.00	1	1060.00	1005.00	-1	992	-0.10%
2019/12/26	1	1070.00	0	0.00	1055.00	1	996	0.10%
2019/12/25	0	0.00	3	1045.00	1045.00	-3	1,004	-0.30%
2019/12/24	0	0.00	4	1040.00	1040.00	-4	1,024	-0.39%
2019/12/23	10	1014.50	3	1020.00	1030.00	7	1,034	0.68%
2019/12/20	0	0.00	1	1015.00	995.00	-1	1,041	-0.10%
2019/12/19	1	1035.00	0	0.00	1045.00	1	1,040	0.10%
2019/12/18	5	1065.00	13	1046.54	1025.00	-8	1,061	-0.75%
2019/12/17	1	1105.00	0	0.00	1085.00	1	1,096	0.09%
2019/12/13	5	1077.00	19	1084.21	1075.00	-14	1,106	-1.26%
2019/12/12	25	1062.40	8	1066.88	1080.00	17	1,104	1.54%
2019/12/11	0	0.00	1	1010.00	1010.00	-1	1,078	-0.09%
2019/12/10	2	999.50	5	995.00	991.00	-3	1,074	-0.28%
2019/12/09	0	0.00	5	979.00	983.00	-5	1,069	-0.47%
2019/12/06	60	972.28	2	982.00	993.00	58	1,064	5.45%
2019/12/05	5	912.40	0	0.00	910.00	5	1,028	0.49%
2019/12/03	33	890.94	0	0.00	900.00	33	1,047	3.15%
2019/12/02	1	873.00	0	0.00	886.00	1	1,066	0.09%
2019/11/28	0	0.00	5	902.00	890.00	-5	1,071	-0.47%
2019/11/27	3	919.00	0	0.00	918.00	3	1,082	0.28%
2019/11/26	2	901.00	0	0.00	905.00	2	1,082	0.18%
2019/11/21	0	0.00	6	884.00	881.00	-6	1,139	-0.53%
2019/11/20	0	0.00	3	912.33	899.00	-3	1,128	-0.27%
2019/11/18	1	965.00	0	0.00	965.00	1	1,125	0.09%
2019/11/15	0	0.00	5	987.00	968.00	-5	1,127	-0.44%
2019/11/14	3	969.00	3	966.67	970.00	0	1,107	0.00%
2019/11/13	7	969.00	10	980.70	966.00	-3	1,103	-0.27%
2019/11/11	1	955.00	0	0.00	956.00	1	1,096	0.09%
2019/11/08	0	0.00	1	975.00	980.00	-1	1,091	-0.09%
2019/11/01	2	965.00	0	0.00	960.00	2	1,219	0.16%
2019/10/29	0	0.00	1	964.00	951.00	-1	1,203	-0.08%
2019/10/28	20	912.00	1	911.00	930.00	19	1,157	1.64%
2019/10/25	1	880.00	0	0.00	880.00	1	1,126	0.09%
2019/10/24	1	870.00	0	0.00	884.00	1	1,098	0.09%
2019/10/22	0	0.00	1	863.00	857.00	-1	1,092	-0.09%
2019/10/21	0	0.00	17	860.53	860.00	-17	1,095	-1.55%
2019/10/17	1	894.00	1	886.00	883.00	0	1,086	0.00%
2019/10/16	1	871.00	1	871.00	871.00	0	1,070	0.00%
2019/10/09	0	0.00	4	911.00	877.00	-4	1,048	-0.38%
2019/10/04	9	840.89	3	842.00	835.00	6	987	0.61%
2019/10/02	25	827.16	1	821.00	825.00	24	953	2.52%
2019/10/01	1	821.00	1	798.00	821.00	0	943	0.00%
2019/09/26	1	835.00	1	839.00	830.00	0	915	0.00%
2019/09/24	4	830.00	0	0.00	830.00	4	890	0.45%
2019/09/23	1	845.00	2	866.00	835.00	-1	877	-0.11%
2019/09/20	77	822.44	0	0.00	851.00	77	846	9.09%
2019/09/17	1	740.00	6	729.50	739.00	-5	771	-0.65%
2019/09/11	1	743.00	1	727.00	725.00	0	768	0.00%
2019/09/09	1	728.00	1	730.00	725.00	0	771	0.00%
2019/09/06	1	737.00	2	744.50	739.00	-1	766	-0.13%
2019/09/05	1	772.00	3	745.00	752.00	-2	751	-0.27%
2019/09/03	0	0.00	11	740.64	739.00	-11	709	-1.55%
2019/09/02	4	751.00	4	735.00	737.00	0	698	0.00%
2019/08/30	1	776.00	1	750.00	760.00	0	690	0.00%
2019/08/28	3	739.00	1	745.00	735.00	2	662	0.30%
2019/08/27	24	729.25	0	0.00	730.00	24	629	3.81%
2019/08/23	1	663.00	0	0.00	662.00	1	586	0.17%
2019/08/22	8	695.00	2	687.00	698.00	6	576	1.04%
2019/08/19	2	587.00	0	0.00	620.00	2	558	0.36%
2019/08/16	0	0.00	2	583.50	577.00	-2	567	-0.35%
2019/08/15	2	572.50	0	0.00	569.00	2	566	0.35%
2019/08/14	0	0.00	1	614.00	589.00	-1	556	-0.18%
2019/08/13	2	601.00	0	0.00	597.00	2	553	0.36%
2019/08/12	1	630.00	8	613.00	612.00	-7	556	-1.26%
2019/08/08	7	566.57	66	573.68	585.00	-59	503	-11.72%
2019/08/07	5	524.00	0	0.00	532.00	5	479	1.04%
2019/08/06	3	508.83	1	504.00	508.00	2	460	0.43%
2019/08/05	40	500.98	12	502.33	508.00	28	427	6.55%
2019/08/02	9	465.00	3	456.83	462.50	6	376	1.59%
2019/07/30	0	0.00	1	430.00	424.50	-1	349	-0.29%
2019/07/29	1	435.00	0	0.00	428.50	1	355	0.28%
2019/07/25	1	441.00	1	443.00	439.50	0	352	0.00%
2019/07/23	1	444.00	0	0.00	429.50	1	361	0.28%
2019/07/18	1	416.00	0	0.00	416.50	1	405	0.25%
2019/07/17	1	422.00	2	426.75	420.00	-1	416	-0.24%
2019/07/11	1	418.00	1	416.00	418.50	0	470	0.00%
2019/07/04	0	0.00	1	416.50	414.00	-1	518	-0.19%
2019/07/03	1	418.00	0	0.00	416.50	1	526	0.19%
2019/06/28	2	414.50	0	0.00	415.00	2	585	0.34%
2019/06/19	2	427.25	4	424.50	428.00	-2	612	-0.33%
2019/06/17	0	0.00	1	374.00	383.00	-1	593	-0.17%
2019/06/14	0	0.00	1	373.50	373.50	-1	588	-0.17%
2019/06/10	2	372.00	1	372.50	376.50	1	589	0.17%
2019/05/31	0	0.00	21	384.07	383.50	-21	595	-3.53%
2019/05/30	1	374.00	0	0.00	379.00	1	596	0.17%
2019/05/27	1	370.00	1	378.50	365.00	0	613	0.00%
2019/05/23	1	391.00	2	396.00	386.00	-1	605	-0.17%
2019/05/22	2	429.00	4	425.00	417.00	-2	607	-0.33%
2019/05/17	8	406.88	2	422.25	408.50	6	616	0.97%
2019/05/15	6	434.42	1	430.50	435.00	5	641	0.78%
2019/05/09	0	0.00	1	441.00	437.00	-1	647	-0.15%
2019/05/07	1	464.50	0	0.00	467.00	1	655	0.15%
2019/05/03	1	487.00	0	0.00	488.00	1	651	0.15%
2019/04/30	2	486.75	6	481.33	481.50	-4	660	-0.61%
2019/04/29	2	486.00	7	489.14	486.50	-5	658	-0.76%
2019/04/26	14	514.21	3	517.00	510.00	11	646	1.70%
2019/04/23	2	513.50	1	502.00	513.00	1	621	0.16%
2019/04/22	1	515.00	5	522.80	515.00	-4	616	-0.65%
2019/04/19	8	512.38	1	522.00	515.00	7	610	1.15%
2019/04/18	4	497.25	5	492.20	486.00	-1	592	-0.17%
2019/04/17	2	494.00	1	495.00	492.00	1	618	0.16%
2019/04/16	2	472.00	0	0.00	476.00	2	616	0.32%
2019/04/15	2	472.50	1	476.00	485.00	1	618	0.16%
2019/04/12	1	473.00	2	463.50	454.50	-1	610	-0.16%
2019/04/11	5	467.20	1	478.00	464.00	4	606	0.66%
2019/04/10	0	0.00	5	478.70	478.50	-5	598	-0.84%
2019/04/09	0	0.00	3	495.17	489.00	-3	588	-0.51%
2019/04/08	0	0.00	1	493.00	503.00	-1	581	-0.17%
2019/04/03	3	495.33	4	496.63	503.00	-1	574	-0.17%
2019/04/02	6	488.42	1	497.00	493.50	5	563	0.89%
2019/04/01	0	0.00	2	464.50	464.50	-2	527	-0.38%
2019/03/29	3	422.17	0	0.00	422.50	3	517	0.58%
2019/03/28	3	413.83	0	0.00	415.00	3	520	0.58%
2019/03/27	2	416.50	0	0.00	415.00	2	522	0.38%
2019/03/13	0	0.00	1	408.00	415.00	-1	536	-0.19%
2019/03/12	1	413.50	0	0.00	413.00	1	537	0.19%
2019/03/05	1	400.50	1	391.00	395.50	0	564	0.00%
2019/03/04	2	398.25	3	398.17	397.00	-1	565	-0.18%
2019/02/19	0	0.00	1	403.50	402.50	-1	517	-0.19%
2019/02/14	1	461.00	0	0.00	453.50	1	483	0.21%
2019/02/13	2	444.00	0	0.00	443.00	2	468	0.43%
2019/01/29	0	0.00	1	428.50	418.50	-1	452	-0.22%
2019/01/23	2	427.25	1	425.00	427.50	1	460	0.22%
2019/01/22	1	419.00	1	426.50	420.00	0	453	0.00%
2019/01/21	1	427.00	1	428.50	427.00	0	449	0.00%
2019/01/18	1	423.00	1	418.00	420.00	0	444	0.00%
2019/01/17	1	421.00	1	423.50	420.00	0	447	0.00%
2019/01/16	1	418.00	1	421.00	419.50	0	442	0.00%
2019/01/15	2	427.75	2	427.00	423.50	0	429	0.00%
2019/01/14	1	440.50	1	444.50	439.50	0	412	0.00%
2019/01/11	1	437.00	1	439.50	436.00	0	408	0.00%
2019/01/10	1	438.00	1	444.00	438.00	0	404	0.00%
2019/01/09	0	0.00	8	454.25	447.00	-8	398	-2.01%
2019/01/07	1	508.00	1	512.00	509.00	0	359	0.00%
2018/12/27	0	0.00	2	542.00	535.00	-2	366	-0.55%
2018/12/26	2	540.50	1	535.00	528.00	1	370	0.27%
2018/12/25	3	534.00	0	0.00	536.00	3	375	0.80%
2018/12/24	5	536.80	1	536.00	542.00	4	382	1.04%
2018/12/21	0	0.00	2	520.00	521.00	-2	372	-0.54%
2018/12/19	1	512.00	0	0.00	504.00	1	366	0.27%
2018/12/14	2	505.00	0	0.00	498.50	2	367	0.54%
2018/12/03	0	0.00	3	517.00	520.00	-3	364	-0.82%
2018/11/30	6	488.33	0	0.00	486.00	6	354	1.69%
2018/11/29	14	480.75	0	0.00	480.00	14	354	3.95%
2018/11/21	1	420.00	0	0.00	426.50	1	351	0.28%
2018/11/09	3	409.83	0	0.00	409.00	3	372	0.80%
2018/10/26	0	0.00	1	397.00	387.50	-1	390	-0.26%
2018/10/25	1	392.00	0	0.00	390.50	1	388	0.26%
2018/10/18	3	420.33	3	417.00	419.50	0	375	0.00%
2018/10/16	14	433.32	0	0.00	438.50	14	363	3.85%
2018/10/12	0	0.00	3	388.00	411.50	-3	358	-0.84%
2018/10/11	0	0.00	1	387.00	387.00	-1	350	-0.29%
2018/10/09	0	0.00	1	434.00	430.00	-1	341	-0.29%
2018/10/08	20	442.73	10	434.90	450.00	10	337	2.96%
2018/09/11	0	0.00	1	548.00	558.00	-1	294	-0.34%
2018/09/10	39	560.36	0	0.00	540.00	39	294	13.23%
2018/08/28	48	599.96	20	602.30	595.00	28	298	9.39%
2018/08/27	0	0.00	25	581.96	585.00	-25	302	-8.25%
2018/08/20	1	581.00	1	575.00	590.00	0	285	0.00%
2018/08/17	1	610.00	0	0.00	598.00	1	281	0.35%
2018/08/16	3	629.00	1	631.00	621.00	2	273	0.73%
2018/08/15	0	0.00	7	642.14	643.00	-7	263	-2.65%
2018/08/10	0	0.00	1	757.00	728.00	-1	252	-0.40%
2018/08/09	0	0.00	2	760.50	741.00	-2	250	-0.80%
2018/08/08	40	805.05	6	804.50	794.00	34	241	14.08%
2018/08/07	4	889.25	3	895.33	882.00	1	227	0.44%
2018/08/06	17	867.65	1	857.00	899.00	16	226	7.08%
2018/08/03	7	819.57	3	843.00	845.00	4	221	1.80%
2018/08/02	0	0.00	1	781.00	796.00	-1	226	-0.44%
2018/08/01	3	784.00	0	0.00	785.00	3	225	1.33%
2018/07/26	1	780.00	2	777.00	780.00	-1	234	-0.43%
2018/07/25	1	780.00	1	783.00	773.00	0	235	0.00%
2018/07/20	4	761.50	0	0.00	761.00	4	245	1.63%
2018/07/11	1	774.00	3	778.33	774.00	-2	253	-0.79%
2018/07/09	2	747.00	0	0.00	765.00	2	248	0.80%
2018/07/06	0	0.00	9	759.33	722.00	-9	241	-3.72%
2018/07/05	0	0.00	9	793.44	781.00	-9	234	-3.84%
2018/07/04	10	815.00	0	0.00	828.00	10	235	4.25%
2018/06/29	1	808.00	1	798.00	807.00	0	242	0.00%
2018/06/27	0	0.00	1	808.00	796.00	-1	242	-0.41%
2018/06/26	1	800.00	0	0.00	809.00	1	249	0.40%
2018/06/20	3	820.00	1	809.00	816.00	2	302	0.66%
2018/06/15	3	843.67	1	842.00	843.00	2	312	0.64%
2018/06/12	9	901.33	1	872.00	880.00	8	330	2.42%
2018/06/08	1	915.00	0	0.00	920.00	1	329	0.30%
2018/06/07	14	933.07	1	915.00	921.00	13	326	3.99%
2018/06/06	0	0.00	2	892.00	875.00	-2	316	-0.63%
2018/06/05	6	887.33	1	869.00	876.00	5	313	1.60%
2018/06/04	3	841.00	0	0.00	863.00	3	304	0.98%
2018/05/16	0	0.00	1	801.00	799.00	-1	336	-0.30%
2018/05/14	1	801.00	0	0.00	813.00	1	343	0.29%
2018/05/10	0	0.00	3	805.00	800.00	-3	339	-0.88%
2018/05/07	0	0.00	3	755.00	750.00	-3	338	-0.89%
2018/05/04	1	746.00	1	740.00	746.00	0	335	0.00%
2018/05/03	3	742.00	2	748.50	733.00	1	334	0.30%
2018/05/02	1	774.00	0	0.00	760.00	1	338	0.30%
2018/04/30	0	0.00	1	774.00	762.00	-1	339	-0.29%
2018/04/26	1	767.00	0	0.00	764.00	1	339	0.29%
2018/04/19	2	781.50	1	784.00	787.00	1	344	0.29%
2018/04/17	3	793.00	1	791.00	776.00	2	340	0.59%
2018/04/12	0	0.00	2	825.00	825.00	-2	347	-0.58%
2018/04/10	0	0.00	1	827.00	817.00	-1	364	-0.27%
2018/04/09	0	0.00	5	830.00	815.00	-5	363	-1.38%
2018/03/29	8	808.63	0	0.00	791.00	8	368	2.17%
2018/03/28	1	803.00	0	0.00	797.00	1	361	0.28%
2018/03/26	30	733.60	0	0.00	721.00	30	335	8.94%
2018/03/22	2	845.00	2	854.50	842.00	0	310	0.00%
2018/03/20	2	864.00	1	895.00	816.00	1	298	0.34%
2018/03/19	2	900.00	0	0.00	900.00	2	286	0.70%
2018/03/16	0	0.00	1	927.00	902.00	-1	282	-0.35%
2018/03/14	1	967.00	0	0.00	963.00	1	277	0.36%
2018/03/09	0	0.00	2	999.00	982.00	-2	282	-0.71%
2018/03/08	3	991.00	5	995.00	990.00	-2	283	-0.71%
2018/03/07	10	983.00	5	998.00	983.00	5	287	1.74%
2018/03/06	0	0.00	3	1005.00	983.00	-3	287	-1.04%
2018/03/05	4	993.00	2	994.50	990.00	2	287	0.70%
2018/02/26	0	0.00	3	1046.67	1060.00	-3	273	-1.10%
2018/02/23	4	1030.00	3	1018.33	1010.00	1	271	0.37%
2018/02/22	4	1028.75	1	1020.00	1015.00	3	272	1.10%
2018/02/21	2	1057.50	1	1050.00	1050.00	1	269	0.37%
2018/02/12	2	1045.00	2	1060.00	1040.00	0	266	0.00%
2018/02/09	1	1055.00	1	1020.00	1055.00	0	268	0.00%
2018/02/08	1	1050.00	3	1033.33	1050.00	-2	266	-0.75%
2018/02/07	1	1070.00	2	1045.00	1040.00	-1	266	-0.37%
2018/02/06	1	1015.00	6	1040.83	1015.00	-5	272	-1.84%
2018/02/05	0	0.00	17	1132.06	1125.00	-17	269	-6.31%
2018/02/02	4	1171.25	1	1165.00	1165.00	3	268	1.12%
2018/02/01	1	1205.00	1	1190.00	1185.00	0	268	0.00%
2018/01/31	3	1165.00	2	1190.00	1190.00	1	268	0.37%
2018/01/30	3	1171.67	7	1170.00	1155.00	-4	269	-1.48%
2018/01/26	2	1172.50	5	1186.00	1170.00	-3	282	-1.06%
2018/01/25	3	1191.67	21	1183.81	1190.00	-18	290	-6.20%
2018/01/24	21	1163.57	4	1153.75	1155.00	17	291	5.84%
2018/01/23	2	1155.00	1	1170.00	1160.00	1	287	0.35%
2018/01/22	2	1120.00	3	1125.00	1120.00	-1	286	-0.35%
2018/01/19	12	1137.92	3	1155.00	1130.00	9	289	3.11%
2018/01/18	7	1137.86	1	1140.00	1145.00	6	286	2.09%
2018/01/17	9	1129.44	3	1128.33	1120.00	6	284	2.11%
2018/01/16	13	1133.08	9	1147.22	1140.00	4	284	1.40%
2018/01/15	1	1105.00	1	1105.00	1105.00	0	282	0.00%
2018/01/12	1	1110.00	0	0.00	1095.00	1	288	0.35%
2018/01/10	3	1085.00	14	1073.93	1105.00	-11	302	-3.64%
2018/01/09	1	1095.00	3	1080.00	1080.00	-2	307	-0.65%
2018/01/08	5	1092.00	0	0.00	1070.00	5	308	1.62%
2018/01/05	25	1123.60	6	1154.17	1125.00	19	313	6.06%
2018/01/04	5	1185.00	9	1182.78	1165.00	-4	311	-1.29%
2018/01/03	11	1125.91	0	0.00	1115.00	11	295	3.72%
2018/01/02	8	1140.63	4	1155.00	1105.00	4	295	1.35%