嘉澤 (3533)-國票-安和券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1690
漲跌
▼25
漲幅
-1.46%
成交量
634張
產業
上市電子零組件類股
487人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉澤 (3533)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/11/20	14	1717.86	1	1750.00	1715.00	13	1,125	1.15%
2024/11/19	14	1685.00	15	1702.01	1705.00	-1	1,120	-0.09%
2024/11/18	0	0.00	1	1645.00	1660.00	-1	1,117	-0.09%
2024/11/15	3.5	1654.75	1	1650.00	1645.00	2.5	1,110	0.22%
2024/11/14	5	1720.99	4	1703.75	1695.00	1	1,106	0.09%
2024/11/13	3	1726.68	5	1744.00	1740.00	-2	1,111	-0.18%
2024/11/12	1	1739.91	2	1777.50	1775.00	-1	1,117	-0.09%
2024/11/08	0	1797.50	0	1800.00	1780.00	0	1,130	0.00%
2024/11/07	1	1735.15	1	1760.00	1760.00	0	1,136	0.00%
2024/11/06	0	0.00	11	1716.87	1730.00	-11	1,132	-0.97%
2024/11/05	7	1658.57	9	1681.11	1670.00	-2	1,122	-0.18%
2024/11/04	2	1650.00	20	1662.75	1680.00	-18	1,138	-1.58%
2024/11/01	1	1675.00	6	1616.67	1670.00	-5	1,128	-0.44%
2024/10/30	9	1691.11	3.1	1695.08	1675.00	6	1,123	0.53%
2024/10/29	6.2	1674.24	16	1706.25	1670.00	-9.8	1,125	-0.87%
2024/10/28	12	1758.33	2	1750.12	1755.00	10	1,110	0.90%
2024/10/25	5	1749.00	18.1	1733.56	1760.00	-13.1	1,107	-1.18%
2024/10/24	0	1630.00	11	1641.40	1650.00	-11	1,096	-1.00%
2024/10/23	1	1663.70	6	1625.04	1660.00	-5	1,103	-0.45%
2024/10/22	32	1692.64	0	0.00	1675.00	32	1,100	2.91%
2024/10/21	1	1685.00	2.1	1736.96	1710.00	-1.1	1,093	-0.10%
2024/10/18	0	1635.00	9	1672.78	1650.00	-9	1,086	-0.83%
2024/10/17	7.1	1629.39	6.2	1625.49	1640.00	0.9	1,092	0.08%
2024/10/16	6	1630.83	7.1	1650.07	1665.00	-1.1	1,091	-0.10%
2024/10/15	16.1	1697.04	10	1655.05	1660.00	6.1	1,083	0.56%
2024/10/14	0	0.00	0.1	1679.17	1670.00	-0.1	1,066	-0.01%
2024/10/11	0	0.00	7.4	1626.19	1635.00	-7.4	1,063	-0.69%
2024/10/09	4	1585.00	22.2	1615.55	1645.00	-18.2	1,063	-1.71%
2024/10/08	57	1543.87	4.2	1617.45	1530.00	52.8	1,023	5.16%
2024/10/07	3	1496.67	8.2	1539.95	1550.00	-5.2	984	-0.53%
2024/10/01	0	0.00	0.1	1440.00	1435.00	-0.1	963	-0.01%
2024/09/30	1.1	1433.94	0	0.00	1385.00	1.1	965	0.12%
2024/09/27	1.1	1504.76	0	0.00	1495.00	1.1	952	0.11%
2024/09/26	0	0.00	1	1530.00	1515.00	-1	961	-0.10%
2024/09/25	1.1	1456.19	4.6	1490.84	1485.00	-3.6	958	-0.37%
2024/09/24	0	0.00	0.1	1405.00	1410.00	-0.1	941	-0.01%
2024/09/23	1	1365.00	0	0.00	1390.00	1	942	0.11%
2024/09/20	0.1	1395.00	1.1	1424.35	1385.00	-1	941	-0.11%
2024/09/19	0	0.00	2.1	1394.69	1395.00	-2.1	940	-0.23%
2024/09/18	1.1	1340.00	2	1320.00	1335.00	-1	956	-0.10%
2024/09/16	1.2	1351.53	1	1355.00	1355.00	0.2	955	0.02%
2024/09/13	3.1	1408.28	1.1	1426.19	1405.00	2	949	0.21%
2024/09/12	3	1393.33	5.1	1412.10	1425.00	-2.1	941	-0.22%
2024/09/11	1.2	1358.26	0	0.00	1350.00	1.2	932	0.12%
2024/09/10	2.2	1374.12	1	1370.00	1355.00	1.2	933	0.13%
2024/09/09	2	1337.50	2	1360.00	1390.00	0	953	0.00%
2024/09/06	2	1375.00	6.3	1371.32	1365.00	-4.3	944	-0.46%
2024/09/05	5.7	1304.21	0	0.00	1290.00	5.7	925	0.62%
2024/09/04	5.6	1383.08	0	0.00	1360.00	5.6	909	0.62%
2024/09/03	0	0.00	1	1525.00	1510.00	-1	905	-0.11%
2024/09/02	1.1	1490.66	0	0.00	1490.00	1.1	913	0.12%
2024/08/30	0	0.00	1.1	1544.64	1530.00	-1.1	924	-0.12%
2024/08/28	0.1	1479.23	0	0.00	1475.00	0.1	929	0.01%
2024/08/27	1.1	1509.72	0	1515.00	1510.00	1.1	931	0.12%
2024/08/26	0	0.00	0.1	1556.75	1520.00	-0.1	941	-0.01%
2024/08/23	1.1	1480.03	1	1510.04	1515.00	0	947	0.01%
2024/08/21	0.2	1513.97	0	0.00	1510.00	0.2	967	0.02%
2024/08/20	0.1	1555.00	0	0.00	1540.00	0.1	972	0.01%
2024/08/19	0	0.00	0	1543.00	1540.00	0	976	0.00%
2024/08/16	0.1	1550.00	0.1	1600.79	1535.00	-0.1	1,001	-0.01%
2024/08/15	0	0.00	2.1	1517.71	1515.00	-2.1	1,005	-0.21%
2024/08/14	1.1	1461.27	0	0.00	1460.00	1.1	995	0.11%
2024/08/13	0	0.00	0	1510.00	1505.00	0	980	0.00%
2024/08/12	0.1	1515.00	0.1	1518.30	1490.00	0	992	0.00%
2024/08/09	0.1	1491.36	1	1475.20	1470.00	-0.9	985	-0.09%
2024/08/08	0.1	1405.00	0	0.00	1390.00	0.1	988	0.01%
2024/08/07	0	0.00	1.1	1439.68	1430.00	-1.1	1,002	-0.11%
2024/08/06	0	0.00	0.1	1335.00	1350.00	-0.1	997	-0.01%
2024/08/05	0.1	1275.00	0	0.00	1275.00	0.1	986	0.01%
2024/08/02	1.1	1424.12	0	0.00	1415.00	1.1	988	0.11%
2024/08/01	2	1420.00	2.1	1488.64	1485.00	-0.1	980	-0.01%
2024/07/29	0	1360.00	0	0.00	1350.00	0	969	0.01%
2024/07/26	0	1410.00	0	0.00	1420.00	0	954	0.00%
2024/07/23	0	1470.00	0	1485.00	1480.00	0	941	0.00%
2024/07/22	1.6	1397.19	0.1	1402.00	1390.00	1.5	947	0.16%
2024/07/19	0.4	1437.54	0	0.00	1425.00	0.4	958	0.04%
2024/07/18	1.5	1481.92	20	1481.00	1460.00	-18.5	966	-1.92%
2024/07/17	0.1	1570.00	0	0.00	1575.00	0.1	968	0.01%
2024/07/16	23.1	1650.91	0	0.00	1600.00	23.1	992	2.33%
2024/07/12	0	0.00	1.1	1669.80	1660.00	-1.1	1,027	-0.10%
2024/07/11	1.1	1638.50	1	1685.09	1620.00	0.1	1,047	0.01%
2024/07/10	0	0.00	1.1	1635.87	1635.00	-1.1	1,077	-0.10%
2024/07/09	0	0.00	1.1	1609.84	1610.00	-1.1	1,085	-0.10%
2024/07/08	1	1545.61	1	1550.00	1560.00	0	1,087	0.00%
2024/07/04	0	1565.00	0	0.00	1565.00	0	1,125	0.00%
2024/07/03	1.1	1564.52	0	0.00	1550.00	1.1	1,138	0.09%
2024/07/01	1.2	1576.69	0	0.00	1565.00	1.2	1,152	0.11%
2024/06/28	0	0.00	1.1	1650.34	1630.00	-1.1	1,156	-0.09%
2024/06/27	6	1589.17	0	0.00	1585.00	6	1,149	0.52%
2024/06/26	0	0.00	0	1640.00	1630.00	0	1,145	0.00%
2024/06/25	0.2	1553.38	0	0.00	1590.00	0.2	1,153	0.02%
2024/06/24	0.1	1625.83	0	0.00	1610.00	0.1	1,153	0.01%
2024/06/21	1.2	1679.31	0	0.00	1695.00	1.2	1,149	0.10%
2024/06/18	0.2	1722.34	0	0.00	1725.00	0.2	1,213	0.02%
2024/06/14	0	1670.00	0.2	1713.15	1750.00	-0.2	1,280	-0.02%
2024/06/13	0.4	1607.47	0	1620.00	1600.00	0.4	1,295	0.03%
2024/06/12	0	1600.00	0	0.00	1595.00	0	1,309	0.00%
2024/06/11	0	1575.00	0	0.00	1565.00	0	1,334	0.00%
2024/06/06	0.2	1572.41	0	0.00	1580.00	0.2	1,389	0.02%
2024/06/05	1.1	1586.85	1	1595.12	1595.00	0.1	1,412	0.01%
2024/06/04	1	1625.00	1	1635.09	1625.00	0	1,440	0.00%
2024/06/03	1	1605.00	0	0.00	1595.00	1	1,471	0.07%
2024/05/30	0.4	1630.68	0	0.00	1625.00	0.4	1,537	0.03%
2024/05/29	8	1680.00	22	1660.01	1665.00	-14	1,580	-0.89%
2024/05/27	0.1	1648.46	16	1675.00	1645.00	-15.9	1,627	-0.98%
2024/05/23	0	0.00	12.4	1675.00	1675.00	-12.4	1,623	-0.76%
2024/05/22	0	0.00	4	1703.72	1670.00	-4	1,625	-0.25%
2024/05/21	8	1615.00	0	1593.33	1635.00	8	1,622	0.49%
2024/05/20	8	1575.00	0	0.00	1570.00	8	1,614	0.50%
2024/05/16	1	1530.17	3	1553.46	1595.00	-2	1,635	-0.12%
2024/05/15	0	1508.33	5	1515.00	1515.00	-5	1,630	-0.31%
2024/05/14	0	0.00	0.1	1530.46	1535.00	-0.1	1,630	-0.01%
2024/05/10	0.1	1460.00	0	0.00	1500.00	0.1	1,620	0.01%
2024/05/08	8.1	1475.06	1	1465.00	1470.00	7.1	1,630	0.44%
2024/05/07	0	0.00	0	1480.00	1480.00	0	1,635	0.00%
2024/05/06	1.1	1497.27	2.1	1508.76	1475.00	-1	1,638	-0.06%
2024/05/02	0.3	1411.82	4	1440.00	1410.00	-3.7	1,668	-0.22%
2024/04/29	0	1450.00	0	0.00	1460.00	0	1,690	0.00%
2024/04/26	4	1458.75	2.2	1452.27	1455.00	1.8	1,694	0.11%
2024/04/25	0	0.00	6	1410.83	1410.00	-6	1,690	-0.35%
2024/04/24	0	0.00	0.2	1389.10	1410.00	-0.2	1,679	-0.01%
2024/04/23	0	1279.00	1	1295.00	1285.00	-1	1,667	-0.06%
2024/04/22	14.2	1338.77	2	1302.34	1295.00	12.2	1,658	0.73%
2024/04/19	10.2	1407.63	28	1346.96	1365.00	-17.8	1,631	-1.09%
2024/04/18	0	0.00	9	1407.25	1480.00	-9	1,627	-0.55%
2024/04/17	2	1399.96	1	1400.00	1385.00	1	1,612	0.06%
2024/04/16	11.1	1380.54	23	1375.00	1400.00	-11.9	1,583	-0.75%
2024/04/15	18	1484.44	13	1476.15	1475.00	5	1,557	0.32%
2024/04/12	62	1496.86	2	1490.00	1500.00	60	1,549	3.87%
2024/04/11	0	1487.67	0	0.00	1500.00	0	1,543	0.00%
2024/04/10	0	1544.17	0	0.00	1550.00	0	1,526	0.00%
2024/04/09	0	0.00	1	1630.00	1630.00	-1	1,517	-0.07%
2024/04/08	2	1542.50	1	1555.00	1550.00	1	1,517	0.07%
2024/04/03	1	1455.00	2	1502.50	1520.00	-1	1,510	-0.07%
2024/04/02	2	1415.00	2	1435.00	1465.00	0	1,508	0.00%
2024/04/01	3	1406.67	2.1	1417.62	1415.00	0.9	1,511	0.06%
2024/03/29	0	1385.00	2	1395.00	1400.00	-2	1,515	-0.13%
2024/03/28	0	0.00	1	1400.00	1385.00	-1	1,515	-0.07%
2024/03/26	0.1	1379.43	0	0.00	1370.00	0.1	1,516	0.01%
2024/03/25	1	1355.00	1	1400.00	1390.00	0	1,516	0.00%
2024/03/21	3	1358.33	1.1	1363.65	1360.00	1.9	1,550	0.12%
2024/03/20	1.1	1295.00	1	1310.00	1280.00	0.1	1,554	0.01%
2024/03/19	4	1336.19	3	1363.33	1310.00	1	1,558	0.06%
2024/03/18	2	1297.50	1	1310.30	1315.00	1	1,507	0.07%
2024/03/15	1	1240.00	1.1	1251.82	1245.00	-0.1	1,477	-0.01%
2024/03/14	0	1214.30	2	1215.00	1235.00	-2	1,483	-0.13%
2024/03/13	2	1290.00	26.1	1297.78	1250.00	-24.1	1,482	-1.63%
2024/03/12	27	1210.93	1	1225.00	1225.00	26	1,454	1.79%
2024/03/11	0	0.00	1	1190.00	1190.00	-1	1,427	-0.07%
2024/03/08	1.1	1172.00	17	1207.35	1185.00	-15.9	1,406	-1.13%
2024/03/07	0	0.00	11.5	1202.69	1220.00	-11.5	1,372	-0.84%
2024/03/06	20	1204.75	16.1	1206.79	1210.00	3.9	1,332	0.29%
2024/03/05	0.3	1109.90	2.2	1113.64	1115.00	-1.9	1,281	-0.15%
2024/03/04	15.3	1134.37	6	1135.00	1115.00	9.3	1,266	0.73%
2024/03/01	15	1089.67	4	1104.98	1125.00	11	1,224	0.89%
2024/02/29	0	0.00	0.1	1025.00	1025.00	-0.1	1,189	-0.01%
2024/02/27	6	1004.98	0	0.00	1005.00	6	1,166	0.52%
2024/02/26	0.1	1005.00	0	0.00	1010.00	0.1	1,158	0.01%
2024/02/23	0	1035.00	0	0.00	1050.00	0	1,149	0.00%
2024/02/22	0	0.00	0	1060.00	1045.00	0	1,143	0.00%
2024/02/21	0	0.00	1.1	1025.52	1025.00	-1.1	1,124	-0.10%
2024/02/20	0	0.00	16.2	1020.22	1025.00	-16.2	1,122	-1.44%
2024/02/19	0.2	991.00	1	1010.00	980.00	-0.8	1,109	-0.07%
2024/02/16	1	999.00	0	0.00	1010.00	1	1,106	0.09%
2024/02/15	0	0.00	1	1010.00	1005.00	-1	1,098	-0.09%
2024/02/05	0.1	990.00	0	0.00	989.00	0.1	1,136	0.01%
2024/02/02	1	1005.00	0.3	1010.00	1010.00	0.7	1,134	0.06%
2024/02/01	1	990.00	0	0.00	986.00	1	1,120	0.09%
2024/01/31	0	0.00	0.3	1002.00	988.00	-0.3	1,117	-0.02%
2024/01/29	0.1	966.00	0	0.00	973.00	0.1	1,111	0.00%
2024/01/26	4.1	929.68	10	962.50	976.00	-5.9	1,118	-0.53%
2024/01/25	6.3	988.10	0	0.00	987.00	6.3	1,104	0.57%
2024/01/24	1.1	986.82	0	0.00	978.00	1.1	1,106	0.10%
2024/01/23	0	0.00	0.2	996.97	1005.00	-0.2	1,090	-0.02%
2024/01/19	0	0.00	2	984.00	976.00	-2	1,074	-0.19%
2024/01/18	2.1	956.96	2	958.00	958.00	0.1	1,069	0.00%
2024/01/17	2.1	973.42	0	0.00	967.00	2.1	1,063	0.20%
2024/01/16	0	0.00	1.1	987.30	990.00	-1.1	1,042	-0.11%
2024/01/15	0.1	968.00	0	0.00	965.00	0.1	1,039	0.00%
2024/01/11	0	968.60	0	0.00	973.00	0	1,028	0.00%
2024/01/10	0.1	973.00	2	973.00	973.00	-2	1,028	-0.19%
2024/01/09	1	978.00	1.1	978.00	974.00	-0.1	1,035	0.00%
2024/01/08	1.1	964.05	0	0.00	965.00	1.1	1,017	0.10%
2024/01/05	0.1	975.00	0	0.00	978.00	0.1	1,020	0.00%
2024/01/03	0	1000.00	0	0.00	1000.00	0	1,023	0.00%
2023/12/28	0	1040.00	0	0.00	1050.00	0	982	0.00%
2023/12/22	0.1	1050.00	0	0.00	1050.00	0.1	967	0.01%
2023/12/21	0	0.00	0	1035.00	1035.00	0	959	0.00%
2023/12/20	0	0.00	0.1	1025.00	1010.00	-0.1	943	-0.01%
2023/12/19	0.1	999.00	25	1001.40	1010.00	-24.9	935	-2.66%
2023/12/18	4	1089.91	4	1096.25	1070.00	0	939	0.00%
2023/12/15	0	0.00	1	1070.90	1110.00	-1	896	-0.11%
2023/12/14	21	1010.00	3.1	1009.86	1010.00	17.9	873	2.05%
2023/12/13	0.1	986.00	0.1	991.78	984.00	0	852	0.00%
2023/12/11	0	0.00	0	989.50	990.00	0	890	0.00%
2023/12/08	2	957.00	2	971.36	963.00	0	879	0.00%
2023/12/07	0	0.00	2.1	937.05	940.00	-2.1	862	-0.24%
2023/12/05	1.2	889.53	0	0.00	890.00	1.2	855	0.14%
2023/12/04	1	910.00	0	0.00	910.00	1	849	0.12%
2023/11/28	0	0.00	0	921.00	922.00	0	870	0.00%
2023/11/14	0	0.00	1	921.00	919.00	-1	1,040	-0.10%
2023/11/13	1	919.00	12.1	908.74	924.00	-11.1	1,073	-1.03%
2023/11/10	2	866.50	1	871.00	871.00	1	1,032	0.10%
2023/11/09	9	863.67	0	0.00	865.00	9	1,055	0.85%
2023/11/07	0	0.00	1	877.00	877.00	-1	1,051	-0.10%
2023/11/03	0	0.00	0.3	852.00	854.00	-0.3	1,071	-0.03%
2023/11/02	2	890.00	0	0.00	868.00	2	1,072	0.19%
2023/11/01	0	0.00	2.1	849.18	861.00	-2.1	1,083	-0.19%
2023/10/30	0	0.00	0.1	834.35	831.00	-0.1	1,106	-0.01%
2023/10/27	0	0.00	0	823.00	819.00	0	1,113	0.00%
2023/10/26	0.1	815.00	0	0.00	801.00	0.1	1,118	0.01%
2023/10/24	0.3	829.00	0	0.00	835.00	0.3	1,133	0.03%
2023/10/20	0	0.00	1	830.00	832.00	-1	1,153	-0.09%
2023/10/18	2.1	829.02	0	0.00	824.00	2.1	1,176	0.17%
2023/10/17	0	0.00	1.1	848.24	848.00	-1.1	1,205	-0.09%
2023/10/16	0.1	838.00	0	0.00	837.00	0.1	1,205	0.00%
2023/10/13	1	854.00	1.1	857.45	855.00	-0.1	1,221	-0.01%
2023/10/06	1	829.00	0	0.00	828.00	1	1,266	0.08%
2023/10/05	0	0.00	1	842.00	838.00	-1	1,283	-0.08%
2023/10/04	1	822.00	0	0.00	826.00	1	1,289	0.08%
2023/10/03	0.1	829.71	0	0.00	825.00	0.1	1,294	0.01%
2023/10/02	0	0.00	0.1	848.75	840.00	-0.1	1,297	-0.01%
2023/09/22	0.1	803.00	0.1	821.00	825.00	0	1,306	0.00%
2023/09/21	1.1	812.10	0	0.00	812.00	1.1	1,314	0.09%
2023/09/20	0.1	851.50	0	0.00	853.00	0.1	1,307	0.01%
2023/09/19	1	870.00	0	0.00	874.00	1	1,305	0.08%
2023/09/15	0.1	888.00	0	0.00	901.00	0.1	1,312	0.00%
2023/09/14	12	909.67	2.1	918.66	909.00	10	1,297	0.77%
2023/09/12	0	0.00	1	881.95	878.00	-1	1,313	-0.08%
2023/09/11	1	853.00	0.1	860.00	857.00	1	1,321	0.07%
2023/09/08	0.1	854.00	0	0.00	867.00	0.1	1,327	0.00%
2023/09/04	0	0.00	1.1	878.86	879.00	-1.1	1,392	-0.08%
2023/08/31	1.1	864.76	0	0.00	865.00	1.1	1,415	0.07%
2023/08/30	0	0.00	0.1	880.76	881.00	-0.1	1,410	0.00%
2023/08/29	0	0.00	2.2	863.36	871.00	-2.2	1,397	-0.16%
2023/08/28	1	833.00	1	830.00	834.00	0	1,377	0.00%
2023/08/24	1	830.00	1	843.00	825.00	0	1,434	0.00%
2023/08/23	0	0.00	0.1	826.38	829.00	-0.1	1,430	-0.01%
2023/08/22	1	813.00	0.7	806.31	817.00	0.4	1,439	0.02%
2023/08/21	1	802.00	3	796.67	802.00	-2	1,445	-0.14%
2023/08/18	0	0.00	0.4	789.23	783.00	-0.4	1,425	-0.03%
2023/08/17	2	777.50	1.1	781.19	778.00	0.9	1,396	0.07%
2023/08/15	0	0.00	0.2	755.14	752.00	-0.2	1,343	-0.02%
2023/08/14	0	720.00	0	0.00	727.00	0	1,322	0.00%
2023/08/11	0.2	724.91	0	0.00	723.00	0.2	1,319	0.02%
2023/08/10	0.1	731.50	0	0.00	727.00	0.1	1,315	0.01%
2023/08/09	1	759.00	0.1	763.64	759.00	0.9	1,302	0.07%
2023/08/08	1	708.00	1.1	720.05	719.00	-0.1	1,283	0.00%
2023/08/07	0.1	700.00	0	0.00	704.00	0.1	1,274	0.00%
2023/08/02	0.6	740.00	0	0.00	736.00	0.6	1,230	0.05%
2023/08/01	0.1	733.00	0	0.00	730.00	0.1	1,212	0.00%
2023/07/28	0.2	751.67	0	0.00	751.00	0.2	1,204	0.01%
2023/07/26	0.3	761.60	0	0.00	753.00	0.3	1,188	0.02%
2023/07/24	0	774.00	0.1	788.00	769.00	0	1,173	0.00%
2023/07/21	0.2	771.33	0	0.00	771.00	0.2	1,158	0.01%
2023/07/20	1	794.00	0	0.00	785.00	1	1,141	0.09%
2023/07/19	0	0.00	0.1	792.00	786.00	-0.1	1,107	0.00%
2023/07/17	0.2	771.67	0	0.00	767.00	0.2	1,085	0.01%
2023/07/14	6.4	800.92	0	0.00	794.00	6.4	1,060	0.60%
2023/07/13	0	0.00	1.1	826.09	829.00	-1.1	1,032	-0.11%
2023/07/12	1.1	814.76	0	0.00	810.00	1.1	1,010	0.10%
2023/07/10	0.1	820.00	0	0.00	819.00	0.1	986	0.01%
2023/07/07	0.1	830.00	0	0.00	829.00	0.1	990	0.01%
2023/07/06	0.1	845.00	1	844.00	844.00	-1	986	-0.10%
2023/07/04	0.1	850.42	0.1	854.00	848.00	0.1	978	0.01%
2023/06/28	1.1	850.57	0	0.00	849.00	1.1	974	0.11%
2023/06/27	0	0.00	0.1	877.00	877.00	-0.1	975	-0.01%
2023/06/21	0.1	886.00	0	0.00	890.00	0.1	986	0.01%
2023/06/20	0.1	884.00	0	0.00	890.00	0.1	1,003	0.00%
2023/06/19	0.1	882.00	0	0.00	885.00	0.1	1,039	0.00%
2023/06/15	0.1	859.71	0	0.00	855.00	0.1	1,063	0.01%
2023/06/12	2	869.50	2	864.00	864.00	0	1,036	0.00%
2023/06/09	0	0.00	4.1	844.07	840.00	-4.1	1,014	-0.40%
2023/06/08	0.1	855.67	2	835.91	831.00	-2	1,008	-0.20%
2023/06/07	0	0.00	1	901.00	884.00	-1	973	-0.10%
2023/06/06	0	0.00	1	864.00	862.00	-1	942	-0.11%
2023/06/05	4	879.00	0	0.00	878.00	4	931	0.43%
2023/06/02	1	888.07	0	0.00	883.00	1	921	0.11%
2023/06/01	0	0.00	11	881.64	875.00	-11	911	-1.21%
2023/05/31	3	905.74	0	0.00	871.00	3	895	0.34%
2023/05/30	3	953.67	4	960.73	967.00	-1	851	-0.12%
2023/05/29	1	909.09	1	912.00	909.00	0	823	0.00%
2023/05/26	0	925.23	0	0.00	916.00	0	830	0.00%
2023/05/25	1	916.13	0	947.00	930.00	1	821	0.12%
2023/05/24	0	900.00	0	0.00	893.00	0	804	0.00%
2023/05/23	0	908.00	0	0.00	906.00	0	797	0.00%
2023/05/16	0	0.00	1	894.00	892.00	-1	803	-0.12%
2023/05/12	0	895.00	0	0.00	898.00	0	807	0.00%
2023/05/11	0	0.00	1	919.78	910.00	-1	814	-0.13%
2023/05/09	0	916.33	0	0.00	925.00	0	815	0.00%
2023/05/08	1	934.00	0	0.00	927.00	1	817	0.12%
2023/05/03	0	0.00	0	924.00	925.00	0	842	0.00%
2023/04/28	0	886.44	0	0.00	878.00	0	870	0.01%
2023/04/27	1	865.00	1	878.00	888.00	0	870	0.00%
2023/04/26	0	860.00	0	0.00	865.00	0	870	0.00%
2023/04/25	0	0.00	0.3	886.98	865.00	-0.3	872	-0.03%
2023/04/24	0	898.00	0	0.00	902.00	0	897	0.00%
2023/04/18	0	926.00	0	0.00	928.00	0	923	0.00%
2023/04/17	0	933.00	0	0.00	937.00	0	940	0.00%
2023/04/14	1.2	929.42	1	933.90	932.00	0.1	944	0.01%
2023/04/13	0	934.90	0	0.00	925.00	0	949	0.00%
2023/04/12	0	943.00	0	939.00	948.00	0	946	0.00%
2023/04/10	0	922.00	0	0.00	930.00	0	937	0.00%
2023/04/07	0	908.00	0	0.00	913.00	0	934	0.00%
2023/04/06	0	901.00	16.1	898.21	915.00	-16.1	934	-1.72%
2023/03/31	17	925.76	21	915.19	918.00	-4	932	-0.43%
2023/03/30	1	940.00	1	942.00	927.00	0	931	0.00%
2023/03/29	0	916.00	0	920.08	921.00	0	920	0.00%
2023/03/28	0	0.00	13.1	919.70	918.00	-13.1	918	-1.43%
2023/03/27	0	0.00	10.1	906.44	916.00	-10.1	896	-1.13%
2023/03/24	1	891.99	45.1	891.49	896.00	-44.1	886	-4.97%
2023/03/23	0	899.00	31	886.58	887.00	-31	871	-3.56%
2023/03/22	99.4	892.89	12	908.42	887.00	87.4	849	10.29%
2023/03/21	20	919.55	1	923.00	918.00	19	804	2.36%
2023/03/20	51	887.94	43	886.19	888.00	8	756	1.06%
2023/03/16	0	792.00	0	0.00	782.00	0	717	0.00%
2023/03/15	1	799.00	0	0.00	791.00	1	715	0.14%
2023/03/13	0	791.00	0	0.00	787.00	0	708	0.00%
2023/03/10	0	806.25	0	0.00	803.00	0	699	0.00%
2023/03/09	2	819.50	0	0.00	817.00	2	703	0.28%
2023/03/08	0	822.00	1	818.00	821.00	-1	702	-0.14%
2023/03/07	0	0.00	0	835.00	825.00	0	703	0.00%
2023/03/06	1	825.00	0	0.00	833.00	1	704	0.14%
2023/03/03	0	836.30	0	831.00	817.00	0	702	0.00%
2023/03/02	1	856.85	0	848.00	836.00	1	695	0.14%
2023/03/01	0	0.00	0	880.00	857.00	0	691	0.00%
2023/02/23	1	816.13	1	839.00	839.00	0	687	0.00%
2023/02/22	0	815.80	0	825.00	818.00	0	687	0.00%
2023/02/17	0	822.80	0	0.00	824.00	0	710	0.00%
2023/02/16	1	836.98	1	830.00	830.00	0	715	0.00%
2023/02/15	0	832.00	0	0.00	834.00	0	718	0.00%
2023/02/14	1	846.00	1	832.00	832.00	0	719	0.00%
2023/02/13	0	846.40	2	844.00	844.00	-2	720	-0.28%
2023/02/10	0	0.00	5	864.00	858.00	-5	726	-0.69%
2023/02/09	8	857.00	1	841.09	859.00	7	725	0.96%
2023/02/08	0	0.00	1	837.00	833.00	-1	714	-0.14%
2023/02/06	0	0.00	1	826.00	837.00	-1	720	-0.14%
2023/02/03	1	819.00	1	826.00	822.00	0	719	0.00%
2023/02/02	2	818.50	0	819.00	829.00	2	718	0.28%
2023/02/01	1	776.00	1	791.00	789.00	0	712	0.00%
2023/01/31	0	761.00	1	768.00	758.00	-1	723	-0.14%
2023/01/30	1	798.87	2	794.00	770.00	-1	725	-0.14%
2023/01/16	1	774.09	1	773.00	771.00	0	720	0.00%
2023/01/13	2	788.49	0	790.00	783.00	2	719	0.28%
2023/01/12	0	782.00	0	0.00	788.00	0	729	0.00%
2023/01/11	0	820.50	0.1	819.38	821.00	-0.1	709	-0.01%
2023/01/10	0	831.60	0	0.00	832.00	0	719	0.00%
2023/01/05	0	780.00	0	0.00	789.00	0	738	0.00%
2022/12/30	1	823.00	0	0.00	826.00	1	761	0.13%
2022/12/22	0.1	819.00	0	0.00	826.00	0.1	810	0.01%
2022/12/14	1	911.00	1	913.00	913.00	0	829	0.00%
2022/11/22	0	0.00	1	871.00	866.00	-1	931	-0.11%
2022/11/18	1	845.00	0	0.00	848.00	1	936	0.11%
2022/11/17	1	827.00	1	829.00	829.00	0	936	0.00%
2022/10/28	0	0.00	1	766.00	769.00	-1	942	-0.11%
2022/10/27	5	727.20	4	738.50	752.00	1	926	0.11%
2022/10/26	3	698.33	3	684.00	694.00	0	915	0.00%
2022/09/30	1	761.00	1	764.00	764.00	0	909	0.00%
2022/09/28	0	0.00	1	744.00	735.00	-1	950	-0.11%
2022/09/27	1	770.00	0	0.00	769.00	1	962	0.10%
2022/09/16	0	0.00	1	797.00	799.00	-1	1,035	-0.10%
2022/09/08	1	749.00	0.1	749.00	750.00	1	1,017	0.09%
2022/08/24	1	765.00	1	764.00	760.00	0	1,002	0.00%
2022/07/27	1	694.00	1	694.00	697.00	0	1,041	0.00%
2022/07/15	2	673.00	3	685.67	701.00	-1	1,016	-0.10%
2022/07/14	1	694.00	0	0.00	689.00	1	996	0.10%
2022/07/08	3	611.67	3	616.33	612.00	0	929	0.00%
2022/07/06	1	586.00	1	587.00	587.00	0	870	0.00%
2022/07/04	2	612.50	2	597.00	611.00	0	832	0.00%
2022/07/01	0	0.00	0	615.00	610.00	0	821	0.00%
2022/06/30	0	665.00	0	0.00	668.00	0	783	0.00%
2022/06/17	2	750.00	0	0.00	748.00	2	704	0.28%
2022/06/16	1	842.00	1	783.00	773.00	0	685	0.00%
2022/06/08	0	0.00	2	798.00	801.00	-2	687	-0.29%
2022/06/07	0	0.00	1	785.00	789.00	-1	689	-0.15%
2022/06/06	1	769.00	0	0.00	769.00	1	703	0.14%
2022/05/27	2	754.00	0	0.00	744.00	2	682	0.29%
2022/05/18	2	821.00	2	816.50	822.00	0	621	0.00%
2022/05/16	4	812.25	10	811.30	815.00	-6	602	-1.00%
2022/05/13	8	811.00	2	814.00	810.00	6	581	1.03%
2022/05/12	1	746.00	1	741.00	740.00	0	548	0.00%
2022/05/11	3	733.67	3	745.67	751.00	0	547	0.00%
2022/05/10	1	711.00	1	724.00	721.00	0	542	0.00%
2022/04/21	0	0.00	1	749.00	746.00	-1	529	-0.19%
2022/04/19	0	0.00	2	740.00	744.00	-2	521	-0.38%
2022/04/18	6	731.83	3	736.00	722.00	3	516	0.58%
2022/04/08	0	0.00	1	692.00	695.00	-1	502	-0.20%
2022/04/07	1	668.00	0	0.00	668.00	1	497	0.20%
2022/03/30	0	0.00	2	715.00	711.00	-2	497	-0.40%
2022/03/24	1	695.00	1	702.00	717.00	0	515	0.00%
2022/03/23	2	692.00	1	695.00	693.00	1	506	0.20%
2022/03/22	1	689.00	0	0.00	692.00	1	504	0.20%
2022/03/09	0	0.00	0.2	631.00	645.00	-0.2	459	-0.04%
2022/03/07	0	0.00	3	691.67	685.00	-3	442	-0.68%
2022/03/02	0.2	725.00	0	0.00	722.00	0.2	455	0.04%
2022/02/25	0	0.00	1	717.00	717.00	-1	477	-0.21%
2022/02/21	0	0.00	1	702.00	702.00	-1	519	-0.19%
2022/02/16	1	699.00	0	0.00	699.00	1	561	0.18%
2022/02/15	0	0.00	1	697.00	697.00	-1	581	-0.17%
2022/02/14	2	688.00	0	0.00	688.00	2	584	0.34%
2022/02/07	0	0.00	1	698.00	716.00	-1	591	-0.17%
2021/12/13	0	0.00	1	698.00	698.00	-1	611	-0.16%
2021/12/10	1	680.00	0	0.00	680.00	1	623	0.16%
2021/12/08	0	0.00	1.2	677.81	691.00	-1.2	641	-0.18%
2021/12/06	0	672.00	0	0.00	678.00	0	705	0.00%
2021/12/01	0	680.00	0	0.00	672.00	0	703	0.00%
2021/11/30	0.1	693.87	0	0.00	687.00	0.1	699	0.01%
2021/11/29	1	690.00	0	0.00	696.00	1	691	0.14%
2021/11/23	0	0.00	27	687.22	689.00	-27	650	-4.15%
2021/11/22	0	0.00	1	696.00	709.00	-1	643	-0.16%
2021/11/19	0	0.00	7	695.14	705.00	-7	638	-1.10%
2021/11/18	32	684.25	25	686.00	674.00	7	617	1.13%
2021/11/17	12	656.67	0	0.00	656.00	12	599	2.00%
2021/11/16	16	645.94	0	0.00	667.00	16	598	2.67%
2021/11/15	1	671.00	0	0.00	667.00	1	589	0.17%
2021/11/09	0	0.00	2	587.30	602.00	-2	570	-0.36%
2021/11/08	0	0.00	2	584.50	579.00	-2	563	-0.36%
2021/11/04	0	0.00	20	579.35	575.00	-20	561	-3.57%
2021/11/03	0	0.00	12	575.08	578.00	-12	559	-2.15%
2021/11/02	0	0.00	35	587.40	582.00	-35	557	-6.28%
2021/11/01	56	594.91	2	601.00	599.00	54	546	9.88%
2021/10/29	0	0.00	5	579.00	578.00	-5	542	-0.92%
2021/10/27	15	575.40	0	0.00	575.00	15	540	2.78%
2021/10/04	0	0.00	1	530.00	522.00	-1	538	-0.19%
2021/09/30	5	557.40	0	0.00	555.00	5	540	0.93%
2021/09/24	1	594.00	1	595.00	577.00	0	537	0.00%
2021/09/17	0	0.00	1	573.00	573.00	-1	532	-0.19%
2021/09/16	1	560.00	0	0.00	560.00	1	536	0.19%
2021/09/15	2	575.00	0	0.00	575.00	2	533	0.37%
2021/09/10	1	603.00	3	600.67	606.00	-2	511	-0.39%
2021/08/20	0	0.00	1	536.00	531.00	-1	576	-0.17%
2021/08/19	0	0.00	1	522.00	504.00	-1	582	-0.17%
2021/08/18	1	497.50	0	0.00	507.00	1	585	0.17%
2021/08/16	1	525.00	0	0.00	525.00	1	601	0.17%
2021/08/04	0	0.00	1	568.00	568.00	-1	713	-0.14%
2021/08/03	1	554.00	0	0.00	553.00	1	720	0.14%
2021/07/28	0	0.00	1	563.00	549.00	-1	730	-0.14%
2021/07/26	0	0.00	1	555.00	555.00	-1	742	-0.13%
2021/07/22	1	543.00	0	0.00	544.00	1	783	0.13%
2021/07/15	1	565.00	0	0.00	565.00	1	817	0.12%
2021/07/13	0	0.00	3	581.33	565.00	-3	823	-0.36%
2021/07/12	1	572.00	0	0.00	579.00	1	825	0.12%
2021/07/09	0	0.00	1	574.00	575.00	-1	826	-0.12%
2021/07/06	1	552.00	0	0.00	552.00	1	835	0.12%
2021/07/02	1	559.00	0	0.00	565.00	1	847	0.12%
2021/06/28	0	0.00	1	592.00	595.00	-1	842	-0.12%
2021/06/25	0	0.00	1	600.00	591.00	-1	847	-0.12%
2021/06/21	0	0.00	0.1	564.00	570.00	-0.1	836	-0.01%
2021/06/18	0	0.00	14	571.93	576.00	-14	832	-1.68%
2021/06/17	0	0.00	1	550.00	556.00	-1	834	-0.12%
2021/06/15	3	537.00	0	0.00	540.00	3	839	0.36%
2021/06/11	4	541.75	0	0.00	537.00	4	842	0.48%
2021/06/10	2	549.00	9	551.67	552.00	-7	850	-0.82%
2021/06/09	2	538.50	0	0.00	527.00	2	836	0.24%
2021/06/08	0.1	567.00	0	0.00	562.00	0.1	815	0.01%
2021/06/07	3	562.33	0	0.00	565.00	3	812	0.37%
2021/06/03	5	569.20	0	0.00	573.00	5	819	0.61%
2021/06/02	8	568.13	0	0.00	574.00	8	815	0.98%
2021/05/31	0	0.00	10	594.10	593.00	-10	817	-1.22%
2021/05/28	0	0.00	5	595.60	592.00	-5	814	-0.61%
2021/05/27	3	572.33	2	578.00	577.00	1	803	0.12%
2021/05/26	17	569.71	2	571.00	569.00	15	800	1.87%
2021/05/24	1	556.00	1	554.00	554.00	0	802	0.00%
2021/05/21	1	550.00	3	552.33	556.00	-2	804	-0.25%
2021/05/18	1	511.00	2	525.00	529.00	-1	849	-0.12%
2021/05/17	2	511.00	12	515.75	511.00	-10	845	-1.18%
2021/05/14	20	513.00	33	512.36	513.00	-13	826	-1.57%
2021/05/13	9	466.39	4	471.50	467.00	5	798	0.63%
2021/05/11	4	501.75	0	0.00	493.50	4	771	0.52%
2021/05/10	0	0.00	6	530.83	530.00	-6	763	-0.79%
2021/05/07	0	0.00	1	515.00	515.00	-1	763	-0.13%
2021/05/06	3	499.00	0	0.00	502.00	3	766	0.39%
2021/05/05	1	498.00	0	0.00	496.00	1	763	0.13%
2021/05/04	1	545.00	1	542.00	512.00	0	758	0.00%
2021/05/03	2	540.50	0	0.00	536.00	2	753	0.27%
2021/04/29	1	553.00	3	549.67	543.00	-2	752	-0.27%
2021/04/28	14	520.07	1	520.00	520.00	13	724	1.79%
2021/04/27	0	0.00	22	521.64	518.00	-22	723	-3.04%
2021/04/26	22	517.82	20	505.55	518.00	2	715	0.28%
2021/04/23	20	502.00	2	501.00	502.00	18	704	2.56%
2021/04/22	0	0.00	15	489.30	487.00	-15	707	-2.12%
2021/04/16	0	0.00	1	484.50	484.50	-1	752	-0.13%
2021/04/15	1	472.00	0	0.00	470.00	1	768	0.13%
2021/04/13	1	474.00	0	0.00	470.00	1	866	0.12%
2021/04/01	2	491.00	1	489.00	491.00	1	868	0.12%
2021/03/22	0	0.00	1	511.00	507.00	-1	966	-0.10%
2021/03/16	1	493.50	41	500.12	496.00	-40	1,005	-3.98%
2021/03/15	1	500.00	15	499.00	500.00	-14	1,035	-1.35%
2021/03/12	10	505.50	5	504.00	504.00	5	1,053	0.47%
2021/03/11	1	508.00	1	506.00	508.00	0	1,055	0.00%
2021/03/10	11	495.05	1	500.00	500.00	10	1,059	0.94%
2021/03/09	11	492.05	0	0.00	490.00	11	1,057	1.04%
2021/03/08	0	0.00	19	506.63	507.00	-19	1,053	-1.80%
2021/03/05	14	499.93	0	0.00	499.00	14	1,077	1.30%
2021/03/04	27	516.33	23	512.57	510.00	4	1,075	0.37%
2021/03/03	5	535.00	16	530.50	536.00	-11	1,074	-1.02%
2021/03/02	0	0.00	1	521.00	521.00	-1	1,085	-0.09%
2021/02/26	14	516.00	15	519.33	519.00	-1	1,132	-0.09%
2021/02/25	1	522.00	13	521.92	528.00	-12	1,197	-1.00%
2021/02/24	13	519.31	11	515.00	514.00	2	1,191	0.17%
2021/02/23	20	522.55	15	521.93	526.00	5	1,188	0.42%
2021/02/22	13	534.31	19	532.37	535.00	-6	1,201	-0.50%
2021/02/19	51	553.61	5	546.40	550.00	46	1,186	3.88%
2021/02/18	30	568.40	26	570.65	577.00	4	1,170	0.34%
2021/02/17	8	533.13	0	0.00	555.00	8	1,154	0.69%
2021/02/04	0	0.00	1	535.00	534.00	-1	1,156	-0.09%
2021/02/03	9	528.56	11	526.00	525.00	-2	1,178	-0.17%
2021/02/02	5	526.00	10	526.00	526.00	-5	1,184	-0.42%
2021/02/01	3	517.00	6	518.67	522.00	-3	1,198	-0.25%
2021/01/29	14	528.36	5	529.20	519.00	9	1,204	0.75%
2021/01/27	5	530.00	0	0.00	530.00	5	1,197	0.42%
2021/01/26	11	542.00	10	532.40	531.00	1	1,202	0.08%
2021/01/25	0	0.00	16	551.06	543.00	-16	1,214	-1.32%
2021/01/22	5	547.00	21	543.38	546.00	-16	1,225	-1.31%
2021/01/21	33	524.67	2	525.00	524.00	31	1,216	2.55%
2021/01/20	17	533.06	33	529.82	527.00	-16	1,215	-1.32%
2021/01/19	2	540.50	22	541.91	539.00	-20	1,209	-1.65%
2021/01/18	14	536.93	3	536.67	537.00	11	1,212	0.91%
2021/01/15	6	553.50	11	567.09	548.00	-5	1,211	-0.41%
2021/01/14	25	558.80	4	567.00	553.00	21	1,208	1.74%
2021/01/13	38	551.58	17	553.59	561.00	21	1,211	1.73%
2021/01/12	6	544.67	2	548.00	543.00	4	1,211	0.33%
2021/01/08	2	557.50	3	555.33	545.00	-1	1,201	-0.08%
2021/01/07	3	534.00	2	537.00	535.00	1	1,200	0.08%
2021/01/06	2	520.50	8	523.00	531.00	-6	1,167	-0.51%
2021/01/05	2	483.50	0	0.00	483.50	2	1,137	0.18%
2021/01/04	1	488.50	4	485.25	490.50	-3	1,149	-0.26%
2020/12/29	5	469.50	0	0.00	469.50	5	1,200	0.42%
2020/12/23	1	472.50	3	471.67	472.00	-2	1,349	-0.15%
2020/12/21	5	478.00	6	471.08	476.00	-1	1,453	-0.07%
2020/12/18	0	0.00	2	465.75	466.50	-2	1,482	-0.13%
2020/12/17	2	455.50	0	0.00	454.00	2	1,467	0.14%
2020/12/15	1	463.50	2	476.25	456.00	-1	1,429	-0.07%
2020/12/14	0	0.00	2	466.00	467.50	-2	1,411	-0.14%
2020/12/11	1	457.00	0	0.00	457.00	1	1,410	0.07%
2020/12/10	3	468.00	2	467.25	466.50	1	1,413	0.07%
2020/12/09	0	0.00	2	477.75	477.00	-2	1,405	-0.14%
2020/12/08	1	454.00	1	463.00	454.00	0	1,369	0.00%
2020/12/03	1	450.00	0	0.00	449.50	1	1,348	0.07%
2020/12/02	0	0.00	1	453.50	453.50	-1	1,346	-0.07%
2020/12/01	0	0.00	2	464.50	454.00	-2	1,346	-0.15%
2020/11/30	1	451.00	0	0.00	445.00	1	1,326	0.08%
2020/11/26	4	450.13	2	451.00	450.00	2	1,318	0.15%
2020/11/25	12	474.50	8	473.56	451.00	4	1,317	0.30%
2020/11/24	16	453.03	25	459.12	471.50	-9	1,295	-0.69%
2020/11/23	5	429.00	1	434.00	429.00	4	1,238	0.32%
2020/11/20	1	432.50	7	431.21	430.00	-6	1,240	-0.48%
2020/11/19	1	436.00	1	422.00	429.00	0	1,237	0.00%
2020/11/18	2	414.75	0	0.00	415.50	2	1,234	0.16%
2020/11/17	0	0.00	2	416.00	416.00	-2	1,243	-0.16%
2020/11/16	2	416.50	2	416.50	416.50	0	1,256	0.00%
2020/11/13	2	420.50	1	418.50	420.50	1	1,246	0.08%
2020/11/12	2	421.00	4	425.75	424.00	-2	1,243	-0.16%
2020/11/11	5	417.80	1	419.00	417.50	4	1,235	0.32%
2020/11/10	0	0.00	3	430.83	430.50	-3	1,218	-0.25%
2020/11/09	10	433.75	0	0.00	433.00	10	1,230	0.81%
2020/11/06	1	439.00	6	445.08	439.00	-5	1,231	-0.41%
2020/11/05	1	439.00	3	438.17	440.00	-2	1,254	-0.16%
2020/11/04	3	436.67	1	438.00	438.00	2	1,263	0.16%
2020/11/03	6	434.00	1	439.00	433.50	5	1,264	0.40%
2020/10/30	2	442.00	0	0.00	436.50	2	1,282	0.16%
2020/10/29	1	450.00	0	0.00	450.00	1	1,269	0.08%
2020/10/28	0	0.00	34	464.96	457.00	-34	1,267	-2.68%
2020/10/27	1	460.00	5	463.40	462.50	-4	1,269	-0.32%
2020/10/26	8	464.63	3	469.50	463.50	5	1,283	0.39%
2020/10/23	1	470.00	9	473.89	470.00	-8	1,295	-0.62%
2020/10/22	13	471.38	1	470.00	470.50	12	1,309	0.92%
2020/10/21	1	483.50	25	480.86	480.50	-24	1,321	-1.82%
2020/10/20	13	480.92	59	477.38	482.00	-46	1,330	-3.46%
2020/10/19	13	467.54	5	468.50	468.00	8	1,317	0.61%
2020/10/16	68	482.41	23	481.89	475.00	45	1,316	3.42%
2020/10/15	17	487.53	66	487.45	490.50	-49	1,318	-3.72%
2020/10/14	34	477.15	37	481.66	478.00	-3	1,315	-0.23%
2020/10/13	46	480.88	8	481.19	472.50	38	1,315	2.89%
2020/10/12	106	480.45	49	484.57	484.50	57	1,309	4.35%	大買/
2020/10/08	63	476.37	129	480.24	488.00	-66	1,335	-4.94%	大賣/
2020/10/07	16	460.00	8	462.94	459.00	8	1,323	0.60%
2020/10/06	52	465.45	26	467.35	462.00	26	1,363	1.91%
2020/10/05	40	454.43	45	455.68	460.50	-5	1,407	-0.36%
2020/09/30	54	462.92	27	466.24	461.00	27	1,448	1.86%
2020/09/29	80	467.69	105	473.07	478.00	-25	1,463	-1.71%	大賣/
2020/09/28	55	445.77	17	447.65	448.50	38	1,404	2.70%
2020/09/25	9	461.89	10	463.50	453.50	-1	1,413	-0.07%
2020/09/24	3	449.67	3	449.50	448.50	0	1,342	0.00%
2020/09/23	17	439.26	65	434.23	443.00	-48	1,303	-3.68%
2020/09/22	2	415.25	3	420.00	412.50	-1	1,268	-0.08%
2020/09/21	0	0.00	9	426.00	425.50	-9	1,274	-0.71%
2020/09/18	2	428.25	6	429.92	429.00	-4	1,285	-0.31%
2020/09/17	1	431.00	4	428.50	426.00	-3	1,292	-0.23%
2020/09/16	11	432.00	9	433.33	432.00	2	1,312	0.15%
2020/09/15	1	427.00	7	427.00	428.00	-6	1,333	-0.45%
2020/09/14	6	411.33	2	413.25	412.00	4	1,338	0.30%
2020/09/11	11	407.68	3	406.50	404.50	8	1,361	0.59%
2020/09/09	1	418.00	0	0.00	423.50	1	1,380	0.07%
2020/09/08	10	418.50	0	0.00	417.00	10	1,395	0.72%
2020/09/07	0	0.00	5	422.00	419.50	-5	1,428	-0.35%
2020/09/04	10	428.00	18	422.42	425.00	-8	1,466	-0.55%
2020/09/03	58	436.65	22	430.55	428.50	36	1,481	2.43%
2020/09/02	1	427.50	0	0.00	427.00	1	1,517	0.07%
2020/09/01	5	426.00	0	0.00	426.00	5	1,528	0.33%
2020/08/31	1	428.00	0	0.00	428.00	1	1,551	0.06%
2020/08/28	0	0.00	6	437.83	441.00	-6	1,564	-0.38%
2020/08/27	5	420.70	1	417.00	421.50	4	1,555	0.26%
2020/08/26	0	0.00	6	416.17	413.50	-6	1,565	-0.38%
2020/08/25	7	408.36	1	407.50	407.50	6	1,577	0.38%
2020/08/24	2	415.00	0	0.00	415.50	2	1,588	0.13%
2020/08/21	1	394.50	12	391.96	397.00	-11	1,598	-0.69%
2020/08/20	15	382.07	2	389.00	379.00	13	1,607	0.81%
2020/08/18	1	423.50	2	421.00	416.50	-1	1,622	-0.06%
2020/08/17	2	419.50	0	0.00	419.50	2	1,644	0.12%
2020/08/13	0	0.00	4	417.00	418.00	-4	1,691	-0.24%
2020/08/12	1	419.50	0	0.00	406.50	1	1,699	0.06%
2020/08/11	1	423.00	2	417.00	418.00	-1	1,709	-0.06%
2020/08/10	5	447.80	28	442.82	436.00	-23	1,736	-1.32%
2020/08/07	5	458.00	11	456.64	458.00	-6	1,804	-0.33%
2020/08/06	4	460.88	11	463.32	459.00	-7	1,823	-0.38%
2020/08/05	19	468.18	3	473.17	467.00	16	1,831	0.87%
2020/08/04	13	455.38	0	0.00	455.50	13	1,821	0.71%
2020/08/03	2	446.00	4	446.63	449.00	-2	1,838	-0.11%
2020/07/31	8	455.88	6	451.75	449.00	2	1,867	0.11%
2020/07/30	7	454.00	8	470.75	449.00	-1	1,876	-0.05%
2020/07/29	15	469.93	8	464.50	466.00	7	1,867	0.37%
2020/07/28	0	0.00	5	453.60	448.50	-5	1,872	-0.27%
2020/07/27	4	456.75	2	457.50	463.50	2	1,885	0.11%
2020/07/24	6	451.50	18	450.08	451.00	-12	1,884	-0.64%
2020/07/23	0	0.00	4	458.00	462.00	-4	1,878	-0.21%
2020/07/22	31	462.95	0	0.00	462.50	31	1,893	1.64%
2020/07/21	1	470.00	0	0.00	456.50	1	1,895	0.05%
2020/07/20	0	0.00	3	450.67	452.50	-3	1,897	-0.16%
2020/07/15	5	465.90	11	472.41	458.00	-6	1,893	-0.32%
2020/07/14	4	474.50	8	472.31	481.50	-4	1,882	-0.21%
2020/07/13	16	475.53	12	470.67	470.00	4	1,863	0.21%
2020/07/10	8	446.06	24	444.42	445.00	-16	1,832	-0.87%
2020/07/09	10	436.35	6	436.67	434.50	4	1,793	0.22%
2020/07/08	12	424.67	6	425.17	426.50	6	1,747	0.34%
2020/07/07	3	397.83	1	410.00	394.00	2	1,700	0.12%
2020/07/06	10	393.50	21	396.67	405.00	-11	1,697	-0.65%
2020/07/03	21	392.21	10	391.65	387.00	11	1,678	0.66%
2020/07/02	0	0.00	1	387.00	387.00	-1	1,692	-0.06%
2020/07/01	1	382.00	24	382.40	382.00	-23	1,689	-1.36%
2020/06/29	0	0.00	5	380.50	382.00	-5	1,724	-0.29%
2020/06/24	30	389.15	20	390.25	388.00	10	1,722	0.58%
2020/06/23	1	388.50	5	390.00	386.00	-4	1,742	-0.23%
2020/06/22	0	0.00	2	397.75	396.00	-2	1,732	-0.12%
2020/06/19	7	388.29	26	388.77	386.00	-19	1,735	-1.09%
2020/06/18	0	0.00	5	376.70	389.00	-5	1,741	-0.29%
2020/06/17	1	389.50	0	0.00	381.50	1	1,728	0.06%
2020/06/15	0	0.00	1	389.00	387.50	-1	1,742	-0.06%
2020/06/12	2	391.00	0	0.00	390.00	2	1,749	0.11%
2020/06/11	11	379.09	10	381.00	379.50	1	1,737	0.06%
2020/06/10	0	0.00	6	388.58	392.50	-6	1,710	-0.35%
2020/06/09	27	388.98	27	386.76	382.50	0	1,716	0.00%
2020/06/08	10	396.50	10	400.00	396.00	0	1,686	0.00%
2020/06/05	26	399.67	20	399.18	397.50	6	1,683	0.36%
2020/06/04	5	402.00	5	397.50	410.00	0	1,663	0.00%
2020/06/03	0	0.00	15	397.67	396.50	-15	1,649	-0.91%
2020/06/02	27	395.31	5	405.00	391.50	22	1,643	1.34%
2020/05/29	5	404.20	0	0.00	403.00	5	1,634	0.31%
2020/05/28	2	408.00	0	0.00	404.00	2	1,634	0.12%
2020/05/27	0	0.00	5	411.00	411.00	-5	1,618	-0.31%
2020/05/26	5	420.00	7	417.50	420.00	-2	1,604	-0.12%
2020/05/25	5	409.50	10	403.00	409.50	-5	1,579	-0.32%
2020/05/22	24	404.17	6	410.67	396.50	18	1,591	1.13%
2020/05/21	29	414.83	10	414.15	411.00	19	1,575	1.21%
2020/05/20	3	406.00	1	403.50	403.50	2	1,539	0.13%
2020/05/19	6	403.50	1	403.00	403.00	5	1,548	0.32%
2020/05/18	0	0.00	22	392.86	402.50	-22	1,532	-1.44%
2020/05/15	19	391.11	11	392.77	394.50	8	1,533	0.52%
2020/05/14	38	380.16	42	381.45	387.00	-4	1,497	-0.27%
2020/05/13	10	357.50	16	354.16	352.00	-6	1,438	-0.42%
2020/05/12	17	347.18	22	348.02	348.00	-5	1,441	-0.35%
2020/05/11	20	350.25	10	352.00	352.50	10	1,439	0.69%
2020/05/08	15	351.47	10	351.95	353.00	5	1,437	0.35%
2020/05/07	11	353.82	13	350.62	350.00	-2	1,436	-0.14%
2020/05/06	10	333.00	8	332.19	334.00	2	1,419	0.14%
2020/05/05	3	327.50	8	327.75	327.00	-5	1,422	-0.35%
2020/05/04	30	327.75	17	329.65	329.50	13	1,426	0.91%
2020/04/30	0	0.00	3	332.67	335.00	-3	1,427	-0.21%
2020/04/29	0	0.00	1	324.00	323.00	-1	1,414	-0.07%
2020/04/28	1	320.50	5	316.50	316.00	-4	1,411	-0.28%
2020/04/27	16	319.50	5	315.20	316.50	11	1,428	0.77%
2020/04/23	5	323.00	2	323.00	323.00	3	1,432	0.21%
2020/04/22	0	0.00	2	317.00	317.00	-2	1,447	-0.14%
2020/04/21	2	310.00	4	310.25	308.00	-2	1,439	-0.14%
2020/04/20	5	306.30	5	306.00	305.00	0	1,435	0.00%
2020/04/17	10	314.15	6	316.92	310.50	4	1,422	0.28%
2020/04/16	2	308.00	5	305.00	307.00	-3	1,388	-0.22%
2020/04/15	2	307.50	7	308.79	304.50	-5	1,377	-0.36%
2020/04/14	12	304.08	1	300.00	305.00	11	1,366	0.80%
2020/04/13	0	0.00	4	292.75	293.50	-4	1,356	-0.29%
2020/04/10	8	290.31	5	290.00	290.00	3	1,356	0.22%
2020/04/09	5	296.00	12	291.75	296.00	-7	1,361	-0.51%
2020/04/08	7	288.43	0	0.00	289.00	7	1,348	0.52%
2020/04/07	0	0.00	9	288.39	286.00	-9	1,333	-0.68%
2020/04/06	9	278.89	9	280.44	283.50	0	1,311	0.00%
2020/04/01	12	272.67	7	274.07	271.50	5	1,306	0.38%
2020/03/31	7	280.29	2	281.00	275.00	5	1,290	0.39%
2020/03/30	1	275.00	3	279.67	280.00	-2	1,265	-0.16%
2020/03/27	4	277.25	7	279.21	272.00	-3	1,266	-0.24%
2020/03/26	3	270.50	4	261.88	270.00	-1	1,244	-0.08%
2020/03/25	1	267.50	6	266.50	265.00	-5	1,225	-0.41%
2020/03/24	11	250.18	3	248.67	253.00	8	1,195	0.67%
2020/03/23	4	222.75	2	231.50	235.00	2	1,182	0.17%
2020/03/20	0	0.00	8	226.63	231.50	-8	1,171	-0.68%
2020/03/19	7	211.79	8	224.31	210.50	-1	1,173	-0.09%
2020/03/18	6	236.83	8	238.75	233.50	-2	1,173	-0.17%
2020/03/17	5	227.00	4	235.00	232.00	1	1,176	0.08%
2020/03/16	1	245.50	2	239.50	225.50	-1	1,196	-0.08%
2020/03/13	1	237.50	1	240.00	250.50	0	1,197	0.00%
2020/03/12	1	272.00	1	262.50	261.00	0	1,196	0.00%
2020/03/11	21	292.21	6	286.50	283.00	15	1,194	1.26%
2020/03/10	7	288.43	2	288.50	289.00	5	1,207	0.41%
2020/03/09	3	295.17	5	291.50	289.00	-2	1,228	-0.16%
2020/03/06	5	299.00	0	0.00	299.00	5	1,250	0.40%
2020/03/04	2	299.00	2	293.00	293.00	0	1,232	0.00%
2020/03/03	4	302.00	10	303.80	298.50	-6	1,241	-0.48%
2020/03/02	4	302.00	2	293.50	297.00	2	1,235	0.16%
2020/02/27	6	297.67	7	301.57	296.00	-1	1,248	-0.08%
2020/02/26	5	307.00	0	0.00	307.00	5	1,284	0.39%
2020/02/24	2	306.25	6	304.58	304.00	-4	1,317	-0.30%
2020/02/21	0	0.00	6	307.75	312.50	-6	1,382	-0.43%
2020/02/20	11	309.95	15	305.00	309.50	-4	1,389	-0.29%
2020/02/19	5	309.00	0	0.00	309.00	5	1,389	0.36%
2020/02/18	4	312.75	2	319.50	307.00	2	1,398	0.14%
2020/02/14	6	314.67	7	315.14	314.00	-1	1,440	-0.07%
2020/02/13	7	319.21	13	317.58	315.50	-6	1,460	-0.41%
2020/02/12	9	323.56	7	324.36	321.50	2	1,443	0.14%
2020/02/11	3	326.17	3	326.17	324.00	0	1,432	0.00%
2020/02/10	9	325.67	13	326.46	323.00	-4	1,428	-0.28%
2020/02/07	2	339.00	4	335.25	336.00	-2	1,425	-0.14%
2020/02/06	7	327.21	3	329.50	333.00	4	1,410	0.28%
2020/02/05	0	0.00	2	323.75	321.00	-2	1,393	-0.14%
2020/02/04	10	320.35	2	321.25	323.00	8	1,393	0.57%
2020/01/31	1	320.50	1	315.00	315.00	0	1,374	0.00%
2020/01/30	2	320.00	10	316.15	318.00	-8	1,376	-0.58%
2020/01/20	7	341.21	9	340.72	343.50	-2	1,363	-0.15%
2020/01/17	9	344.72	10	337.70	336.50	-1	1,381	-0.07%
2020/01/16	10	347.55	16	343.41	351.50	-6	1,366	-0.44%
2020/01/15	12	333.92	5	334.00	334.50	7	1,346	0.52%
2020/01/14	16	330.75	1	331.00	330.00	15	1,353	1.11%
2020/01/07	11	316.45	1	313.00	316.50	10	1,467	0.68%
2020/01/06	0	0.00	10	320.50	317.00	-10	1,469	-0.68%
2020/01/03	4	324.00	4	324.25	324.00	0	1,491	0.00%
2020/01/02	1	323.50	0	0.00	326.50	1	1,525	0.07%
2019/12/27	0	0.00	1	320.00	318.50	-1	1,571	-0.06%
2019/12/26	10	317.50	0	0.00	317.50	10	1,599	0.63%
2019/12/24	5	313.70	0	0.00	314.50	5	1,637	0.31%
2019/12/23	0	0.00	10	315.50	314.00	-10	1,650	-0.61%
2019/12/19	0	0.00	2	320.00	318.00	-2	1,689	-0.12%
2019/12/16	1	320.00	0	0.00	319.50	1	1,770	0.06%
2019/12/13	11	322.50	3	322.33	322.50	8	1,779	0.45%
2019/12/12	3	316.00	10	314.00	314.00	-7	1,761	-0.40%
2019/12/11	1	318.00	2	317.75	320.00	-1	1,750	-0.06%
2019/12/09	2	309.75	23	306.59	313.00	-21	1,703	-1.23%
2019/12/05	5	299.50	9	304.33	300.00	-4	1,676	-0.24%
2019/12/04	14	300.21	14	299.89	300.00	0	1,664	0.00%
2019/12/03	37	302.19	2	309.00	299.00	35	1,651	2.12%
2019/12/02	1	302.50	1	305.00	300.00	0	1,620	0.00%
2019/11/29	2	303.50	10	305.00	303.50	-8	1,610	-0.50%
2019/11/28	10	310.00	0	0.00	310.00	10	1,612	0.62%
2019/11/26	0	0.00	10	307.50	303.00	-10	1,657	-0.60%
2019/11/25	2	312.50	2	311.25	311.50	0	1,636	0.00%
2019/11/22	14	299.79	18	295.86	300.00	-4	1,593	-0.25%
2019/11/21	5	290.90	4	288.63	292.50	1	1,580	0.06%
2019/11/20	11	285.45	12	293.08	285.00	-1	1,583	-0.06%
2019/11/19	3	295.50	4	296.25	295.50	-1	1,545	-0.06%
2019/11/18	10	291.50	7	294.50	295.00	3	1,561	0.19%
2019/11/15	3	289.00	0	0.00	287.00	3	1,561	0.19%
2019/11/14	2	289.00	3	289.83	287.00	-1	1,574	-0.06%
2019/11/13	1	285.00	9	285.33	284.00	-8	1,567	-0.51%
2019/11/12	32	289.09	17	290.09	293.00	15	1,551	0.97%
2019/11/06	2	279.00	0	0.00	279.00	2	1,666	0.12%
2019/11/05	0	0.00	5	283.50	283.00	-5	1,662	-0.30%
2019/11/01	5	284.00	0	0.00	284.00	5	1,699	0.29%
2019/10/31	1	287.50	2	289.50	286.50	-1	1,712	-0.06%
2019/10/30	1	286.50	0	0.00	288.00	1	1,719	0.06%
2019/10/25	1	292.50	11	288.45	283.00	-10	1,798	-0.56%
2019/10/24	10	284.25	2	288.50	289.50	8	1,785	0.45%
2019/10/22	1	287.00	4	288.13	288.50	-3	1,834	-0.16%
2019/10/18	2	282.00	0	0.00	281.50	2	1,822	0.11%
2019/10/17	3	285.83	1	286.00	284.50	2	1,822	0.11%
2019/10/16	4	287.75	3	286.67	287.00	1	1,839	0.05%
2019/10/15	4	282.88	9	279.89	285.50	-5	1,818	-0.27%
2019/10/14	0	0.00	88	273.11	274.00	-88	1,794	-4.90%
2019/10/09	3	267.83	0	0.00	271.00	3	1,871	0.16%
2019/10/08	2	274.50	2	276.50	274.50	0	1,901	0.00%
2019/10/07	4	271.00	0	0.00	271.50	4	1,870	0.21%
2019/10/03	3	278.00	2	282.75	276.00	1	1,867	0.05%
2019/10/02	20	274.90	0	0.00	278.00	20	1,843	1.09%
2019/10/01	30	270.97	2	275.50	273.00	28	1,820	1.54%
2019/09/27	4	271.25	1	275.50	271.00	3	1,802	0.17%
2019/09/26	0	0.00	2	280.00	278.50	-2	1,785	-0.11%
2019/09/25	3	275.50	2	275.25	271.00	1	1,769	0.06%
2019/09/24	40	277.78	1	277.50	277.50	39	1,769	2.20%
2019/09/23	1	278.00	3	277.00	285.00	-2	1,747	-0.11%
2019/09/20	1	266.50	0	0.00	267.50	1	1,703	0.06%
2019/09/19	1	266.50	3	268.50	266.00	-2	1,712	-0.12%
2019/09/18	0	0.00	2	263.25	262.50	-2	1,676	-0.12%
2019/09/16	0	0.00	1	254.50	255.00	-1	1,657	-0.06%
2019/09/11	0	0.00	1	247.50	247.50	-1	1,668	-0.06%
2019/09/10	2	245.50	5	245.90	245.00	-3	1,666	-0.18%
2019/09/09	1	250.00	0	0.00	247.00	1	1,673	0.06%
2019/09/06	3	249.50	20	250.15	249.50	-17	1,679	-1.01%
2019/09/05	28	250.52	5	251.60	252.00	23	1,713	1.34%
2019/08/30	17	257.76	31	259.29	250.00	-14	1,791	-0.78%
2019/08/29	16	250.00	0	0.00	250.00	16	1,736	0.92%
2019/08/23	3	262.00	3.4	261.75	262.00	-0.4	1,715	-0.02%
2019/08/22	1	260.50	2	260.00	260.00	-1	1,691	-0.06%
2019/08/21	4	254.13	16	253.00	254.50	-12	1,656	-0.72%
2019/08/20	0	0.00	5.6	248.66	246.50	-5.6	1,626	-0.35%
2019/08/19	13.2	248.37	14	248.93	250.00	-0.8	1,614	-0.05%
2019/08/16	0	0.00	41	245.87	246.00	-41	1,590	-2.58%
2019/08/15	45	242.24	5	239.50	243.00	40	1,582	2.53%
2019/08/14	1	245.50	46	243.80	236.50	-45	1,549	-2.90%
2019/08/13	48	238.11	9	240.33	240.50	39	1,478	2.64%
2019/08/12	21	238.43	27	238.65	237.50	-6	1,468	-0.41%
2019/08/08	5	230.00	0	0.00	231.00	5	1,424	0.35%
2019/08/07	1	225.50	5	227.30	225.00	-4	1,450	-0.28%
2019/08/06	3	225.00	0	0.00	226.00	3	1,466	0.20%
2019/08/05	2	226.75	1	224.00	224.00	1	1,460	0.07%
2019/07/31	1	224.00	11	227.95	230.00	-10	1,462	-0.68%
2019/07/30	6	236.33	3	235.00	234.00	3	1,464	0.20%
2019/07/29	14.4	238.55	56	238.38	235.00	-41.6	1,456	-2.85%
2019/07/26	3	236.00	10	234.00	235.00	-7	1,431	-0.49%
2019/07/25	1	234.00	1	234.00	233.50	0	1,434	0.00%
2019/07/24	52	238.64	34	237.78	236.00	18	1,419	1.27%
2019/07/22	2	230.25	0	0.00	229.00	2	1,392	0.14%
2019/07/19	7	236.21	5	232.70	231.50	2	1,388	0.14%
2019/07/18	54	233.75	2	235.00	235.00	52	1,391	3.74%
2019/07/17	1	232.00	0	0.00	231.50	1	1,392	0.07%
2019/07/15	4	231.13	9	235.61	232.00	-5	1,385	-0.36%
2019/07/12	5	222.50	15	224.03	226.00	-10	1,324	-0.76%
2019/07/11	2	214.25	2	215.50	213.50	0	1,288	0.00%
2019/07/10	2	211.25	1	213.50	213.00	1	1,281	0.08%
2019/07/09	3	214.67	2	212.50	212.00	1	1,282	0.08%
2019/07/08	3	220.00	1	221.50	219.00	2	1,293	0.15%
2019/07/05	6	219.42	1	221.50	219.00	5	1,314	0.38%
2019/07/03	3	218.83	0	0.00	217.00	3	1,330	0.23%
2019/07/02	1	220.00	1	220.00	222.00	0	1,339	0.00%
2019/07/01	2	221.50	1	219.50	221.50	1	1,338	0.07%
2019/06/28	1	212.50	1	215.00	212.50	0	1,347	0.00%
2019/06/26	1	213.00	0	0.00	213.00	1	1,404	0.07%
2019/06/20	0	0.00	1	220.00	219.00	-1	1,508	-0.07%
2019/06/13	1	217.50	4	211.63	216.00	-3	1,598	-0.19%
2019/06/12	3	207.00	0	0.00	207.00	3	1,624	0.18%
2019/06/06	1	197.00	0	0.00	195.00	1	1,625	0.06%
2019/06/04	0	0.00	1	218.50	212.00	-1	1,586	-0.06%
2019/05/31	0	0.00	5	223.00	223.00	-5	1,582	-0.32%
2019/05/22	0	0.00	2	222.75	216.00	-2	1,702	-0.12%
2019/05/21	2	218.75	0	0.00	220.00	2	1,745	0.11%
2019/05/20	1	215.50	0	0.00	215.00	1	1,825	0.05%
2019/05/16	5	221.00	2	220.50	213.50	3	1,870	0.16%
2019/05/15	2	213.00	3	217.67	219.50	-1	1,884	-0.05%
2019/05/14	0	0.00	1	204.00	207.00	-1	1,882	-0.05%
2019/05/13	2	208.25	0	0.00	208.00	2	1,889	0.11%
2019/05/09	2	222.00	3	217.00	217.00	-1	1,878	-0.05%
2019/05/08	1	221.00	5	222.50	222.00	-4	1,870	-0.21%
2019/05/07	2	226.00	1	224.50	225.50	1	1,857	0.05%
2019/05/06	2	216.00	3	212.33	212.00	-1	1,823	-0.05%
2019/05/03	9	223.78	2	223.50	223.50	7	1,814	0.39%
2019/04/24	1	230.00	10	230.20	229.00	-9	1,934	-0.47%
2019/04/23	0	0.00	1	225.50	221.00	-1	1,932	-0.05%
2019/04/22	1	229.00	0	0.00	229.00	1	1,906	0.05%
2019/04/18	1	234.50	2	227.50	227.50	-1	1,885	-0.05%
2019/04/15	0	0.00	1	237.50	234.00	-1	1,905	-0.05%
2019/04/12	0	0.00	10	235.70	234.00	-10	1,903	-0.53%
2019/04/11	23	240.30	1	239.00	239.00	22	1,888	1.17%
2019/04/10	3	245.00	2	246.00	246.00	1	1,875	0.05%
2019/04/09	2	245.50	2	244.00	244.00	0	1,877	0.00%
2019/04/08	1	252.00	0	0.00	246.50	1	1,950	0.05%
2019/04/02	2	246.00	1	248.00	248.00	1	1,954	0.05%
2019/04/01	1	248.50	0	0.00	247.00	1	1,944	0.05%
2019/03/29	1	251.00	0	0.00	248.50	1	1,940	0.05%
2019/03/27	1	253.50	2	252.25	253.00	-1	1,895	-0.05%
2019/03/26	1	249.50	0	0.00	245.00	1	1,859	0.05%
2019/03/22	1	250.00	1	254.50	246.00	0	1,795	0.00%
2019/03/21	2	249.00	0	0.00	250.50	2	1,787	0.11%
2019/03/20	0	0.00	1	255.00	248.00	-1	1,792	-0.06%
2019/03/19	2	241.00	2	246.00	245.50	0	1,760	0.00%
2019/03/18	1	237.00	1	240.50	239.00	0	1,732	0.00%
2019/03/13	0	0.00	34	223.37	222.50	-34	1,659	-2.05%
2019/03/12	0	0.00	1	230.00	227.00	-1	1,675	-0.06%
2019/03/11	1	222.50	1	226.50	226.50	0	1,672	0.00%
2019/03/07	1	220.00	0	0.00	219.50	1	1,715	0.06%
2019/03/06	1	225.00	1	225.50	225.00	0	1,756	0.00%
2019/03/04	2	226.00	2	225.50	225.50	0	1,796	0.00%
2019/02/26	3	228.50	0	0.00	224.00	3	1,786	0.17%
2019/02/25	1	234.00	1	233.00	231.50	0	1,780	0.00%
2019/02/20	12	232.21	11	230.32	232.00	1	1,733	0.06%
2019/02/19	1	232.50	1	237.00	236.50	0	1,682	0.00%
2019/01/29	2	209.50	2	210.00	210.00	0	1,560	0.00%
2019/01/28	0	0.00	1	212.50	210.50	-1	1,570	-0.06%
2019/01/25	0	0.00	2	211.50	210.00	-2	1,605	-0.12%
2019/01/18	2	217.00	2.2	216.92	217.00	-0.2	1,717	-0.01%
2019/01/17	1	215.00	1	214.50	214.50	0	1,714	0.00%
2019/01/16	2	213.00	5	213.70	214.50	-3	1,707	-0.18%
2019/01/15	0	0.00	0.2	197.50	199.50	-0.2	1,677	-0.01%
2019/01/14	1	195.00	0	0.00	195.50	1	1,688	0.06%
2019/01/09	1	199.00	1	198.50	198.50	0	1,755	0.00%
2019/01/08	2	198.00	1	198.50	198.50	1	1,760	0.06%
2019/01/07	1	206.50	1	208.00	206.00	0	1,756	0.00%
2019/01/02	2	208.00	1	204.50	204.50	1	1,798	0.06%
2018/12/27	2	208.00	3	218.00	206.50	-1	1,884	-0.05%
2018/12/26	2	211.75	4	204.00	204.00	-2	1,845	-0.11%
2018/12/25	1	207.00	1	209.00	210.00	0	1,870	0.00%
2018/12/24	4	210.75	1	209.50	209.50	3	1,883	0.16%
2018/12/22	1	206.00	2	207.00	206.00	-1	1,955	-0.05%
2018/12/21	2	198.75	1	201.00	202.00	1	1,971	0.05%
2018/12/19	2	202.50	2	201.00	199.50	0	1,984	0.00%
2018/12/18	1	200.50	1	196.50	197.00	0	1,975	0.00%
2018/12/17	1	202.50	1	199.00	199.00	0	1,990	0.00%
2018/12/12	1	199.50	1	198.00	196.00	0	2,006	0.00%
2018/12/11	0	0.00	1	195.00	194.00	-1	2,001	-0.05%
2018/12/10	3	192.83	2	189.50	191.00	1	2,012	0.05%
2018/12/06	0	0.00	1	199.00	196.50	-1	2,016	-0.05%
2018/12/05	1	196.50	0	0.00	201.50	1	2,027	0.05%
2018/12/04	3	209.50	1	205.00	205.00	2	2,023	0.10%
2018/12/03	1	201.50	5	211.90	214.50	-4	2,037	-0.20%
2018/11/30	1	193.50	2	194.75	196.50	-1	2,055	-0.05%
2018/11/28	1	184.00	6	186.42	185.00	-5	2,023	-0.25%
2018/11/27	1	174.50	0	0.00	175.00	1	1,986	0.05%
2018/11/26	1	174.00	0	0.00	173.00	1	1,988	0.05%
2018/11/21	0	0.00	4	172.50	172.50	-4	2,055	-0.19%
2018/11/20	3	169.67	3	171.33	172.50	0	2,065	0.00%
2018/11/12	2	177.25	1	175.50	176.50	1	2,077	0.05%
2018/11/09	1	180.00	1	180.00	180.00	0	2,075	0.00%
2018/11/08	0	0.00	1	180.00	179.50	-1	2,096	-0.05%
2018/11/06	4	171.50	0	0.00	171.00	4	2,097	0.19%
2018/11/05	0	0.00	1	183.00	179.00	-1	2,117	-0.05%
2018/11/02	0	0.00	9	181.22	181.00	-9	2,103	-0.43%
2018/11/01	16	178.50	9	175.33	174.50	7	2,069	0.34%
2018/10/19	2	148.75	1	150.50	150.00	1	1,866	0.05%
2018/10/09	1	167.50	0	0.00	165.50	1	1,927	0.05%
2018/10/08	1	171.50	3	167.33	170.50	-2	1,992	-0.10%
2018/10/05	1	175.00	0	0.00	171.00	1	2,045	0.05%
2018/10/03	2	187.75	5	186.00	184.00	-3	2,011	-0.15%
2018/09/28	1	196.50	0	0.00	190.50	1	1,924	0.05%
2018/09/27	1	199.00	1	197.00	199.00	0	1,953	0.00%
2018/09/26	1	201.00	0	0.00	200.50	1	1,973	0.05%
2018/09/18	1	208.00	0	0.00	206.50	1	1,956	0.05%
2018/09/17	0	0.00	1	214.00	214.00	-1	1,960	-0.05%
2018/09/13	0	0.00	2	209.50	211.00	-2	1,964	-0.10%
2018/09/12	3	210.83	0	0.00	210.00	3	1,967	0.15%
2018/09/11	3	217.67	1	224.50	215.00	2	1,995	0.10%
2018/09/10	1	225.00	0	0.00	224.00	1	2,058	0.05%
2018/09/07	0	0.00	1	236.50	236.00	-1	2,073	-0.05%
2018/09/06	0	0.00	1	245.50	243.50	-1	2,053	-0.05%
2018/09/03	2	225.75	0	0.00	220.00	2	1,981	0.10%
2018/08/30	1	235.00	0	0.00	237.00	1	2,026	0.05%
2018/08/29	1	243.50	0	0.00	237.00	1	2,025	0.05%
2018/08/28	1	240.50	0	0.00	236.50	1	2,013	0.05%
2018/08/27	1	229.00	2	227.50	229.00	-1	1,980	-0.05%
2018/08/23	1	229.00	4	225.25	225.50	-3	1,993	-0.15%
2018/08/22	1	229.50	1	226.00	226.00	0	1,988	0.00%
2018/08/21	1	227.00	1	228.50	228.00	0	1,993	0.00%
2018/08/20	1	228.50	4	227.38	231.00	-3	1,991	-0.15%
2018/08/17	0	0.00	2	219.50	227.50	-2	1,984	-0.10%
2018/08/16	0	0.00	1	210.00	212.00	-1	1,966	-0.05%
2018/08/15	1	209.00	0	0.00	212.00	1	1,975	0.05%
2018/08/14	0	0.00	2	216.00	216.50	-2	1,953	-0.10%
2018/08/13	2	211.00	0	0.00	212.00	2	1,927	0.10%
2018/08/09	1	210.00	2	208.00	208.00	-1	1,875	-0.05%
2018/08/08	1	208.50	0	0.00	210.00	1	1,878	0.05%
2018/08/03	1	211.00	1	213.50	214.50	0	1,903	0.00%
2018/08/02	2	213.00	0	0.00	209.00	2	1,904	0.11%
2018/08/01	0	0.00	2	218.00	217.00	-2	1,900	-0.11%
2018/07/31	5	215.30	2	210.25	210.00	3	1,889	0.16%
2018/07/30	2	228.00	1	228.50	230.00	1	1,843	0.05%
2018/07/25	4	235.00	2	231.25	229.00	2	1,856	0.11%
2018/07/24	3	225.33	3	230.67	235.00	0	1,849	0.00%
2018/07/19	6	240.42	5	237.80	238.00	1	1,851	0.05%
2018/07/18	9	239.50	6	244.92	241.00	3	1,825	0.16%
2018/07/17	1	235.50	0	0.00	240.00	1	1,778	0.06%
2018/07/16	1	247.00	17	237.62	236.00	-16	1,745	-0.92%
2018/07/13	36	227.57	0	0.00	238.00	36	1,653	2.18%
2018/07/12	124	221.71	1	222.00	218.50	123	1,575	7.81%	大買/鉅額交易
2018/07/11	5	210.50	0	0.00	210.50	5	1,513	0.33%
2018/07/09	0	0.00	1	214.50	211.00	-1	1,516	-0.07%
2018/07/06	0	0.00	2	212.00	214.00	-2	1,494	-0.13%
2018/07/05	0	0.00	7	214.00	208.00	-7	1,477	-0.47%
2018/07/04	2	207.50	1	205.00	206.50	1	1,420	0.07%
2018/06/20	9	199.56	20	203.25	196.00	-11	1,536	-0.72%
2018/06/19	20	212.50	1	214.00	207.50	19	1,524	1.25%
2018/06/14	3	196.00	0	0.00	196.00	3	1,413	0.21%
2018/06/13	1	198.50	0	0.00	195.00	1	1,412	0.07%
2018/06/07	1	204.50	10	204.10	204.50	-9	1,370	-0.66%
2018/06/06	8	199.31	2	199.50	199.50	6	1,344	0.45%
2018/06/05	0	0.00	1	197.00	199.00	-1	1,331	-0.08%
2018/06/01	0	0.00	1	187.50	190.00	-1	1,331	-0.08%
2018/05/31	3	190.83	4	194.25	190.00	-1	1,335	-0.07%
2018/05/30	3	183.33	3	186.83	187.00	0	1,333	0.00%
2018/05/29	1	191.00	0	0.00	186.50	1	1,374	0.07%
2018/05/28	3	184.50	3	187.83	187.00	0	1,370	0.00%
2018/05/25	0	0.00	2	190.75	190.50	-2	1,403	-0.14%
2018/05/24	1	185.00	4	186.88	191.50	-3	1,419	-0.21%
2018/05/23	1	180.00	0	0.00	180.00	1	1,416	0.07%
2018/05/18	1	181.50	0	0.00	182.50	1	1,538	0.07%
2018/05/17	5	183.30	0	0.00	183.00	5	1,588	0.31%
2018/05/16	0	0.00	1	184.50	185.00	-1	1,630	-0.06%
2018/05/15	1	190.50	0	0.00	188.50	1	1,706	0.06%
2018/05/14	1	192.00	1	192.50	192.50	0	1,762	0.00%
2018/05/11	3	184.50	0	0.00	182.50	3	1,742	0.17%
2018/05/04	0	0.00	2	185.50	186.00	-2	1,822	-0.11%
2018/05/03	2	181.50	0	0.00	180.50	2	1,811	0.11%
2018/04/30	0	0.00	2	189.00	193.00	-2	1,800	-0.11%
2018/04/27	0	0.00	1	189.00	189.00	-1	1,801	-0.06%
2018/04/26	1	184.50	0	0.00	181.00	1	1,801	0.06%
2018/04/25	2	186.00	0	0.00	183.50	2	1,775	0.11%
2018/04/24	1	185.50	1	192.00	189.00	0	1,762	0.00%
2018/04/23	2	193.25	0	0.00	190.00	2	1,764	0.11%
2018/04/17	0	0.00	1	198.00	198.00	-1	1,799	-0.06%
2018/03/26	0	0.00	1	204.50	210.00	-1	2,104	-0.05%
2018/03/21	0	0.00	2	195.75	199.50	-2	2,117	-0.09%
2018/03/20	1	191.00	0	0.00	191.00	1	2,107	0.05%
2018/03/16	1	194.00	0	0.00	193.00	1	2,137	0.05%
2018/03/13	1	200.00	1	200.00	200.50	0	2,243	0.00%
2018/03/12	1	198.50	0	0.00	198.00	1	2,255	0.04%
2018/03/08	10	198.85	11	202.18	204.50	-1	2,266	-0.04%
2018/03/05	1	202.00	6	204.42	201.00	-5	2,256	-0.22%
2018/03/02	1	195.50	1	199.00	201.50	0	2,244	0.00%
2018/03/01	10	197.50	10	199.50	200.00	0	2,241	0.00%
2018/02/27	1	200.00	0	0.00	200.00	1	2,286	0.04%
2018/02/26	1	195.00	6	201.17	201.50	-5	2,252	-0.22%
2018/02/23	10	202.00	6	200.92	198.50	4	2,233	0.18%
2018/02/22	6	195.83	1	201.50	198.00	5	2,215	0.23%
2018/02/21	1	193.00	6	198.33	204.00	-5	2,176	-0.23%
2018/02/09	20	183.30	19	185.95	196.00	1	2,140	0.05%
2018/02/08	1	193.50	4	196.38	195.50	-3	2,100	-0.14%
2018/02/07	2	194.00	18	192.00	194.00	-16	2,065	-0.77%
2018/02/06	4	173.38	7	177.57	183.00	-3	1,983	-0.15%
2018/02/05	5	179.10	3	180.00	180.00	2	1,928	0.10%
2018/02/02	1	180.50	3	182.00	183.50	-2	1,926	-0.10%
2018/01/31	6	176.50	6	176.67	177.50	0	1,933	0.00%
2018/01/30	17	182.97	0	0.00	181.50	17	1,915	0.89%
2018/01/29	0	0.00	10	189.55	187.00	-10	1,925	-0.52%
2018/01/26	7	182.86	2	182.00	182.00	5	1,919	0.26%
2018/01/25	3	183.17	1	185.00	183.00	2	1,961	0.10%
2018/01/24	3	184.33	0	0.00	183.50	3	2,009	0.15%
2018/01/23	1	186.50	2	187.25	186.00	-1	2,001	-0.05%
2018/01/22	4	185.13	1	186.00	187.00	3	2,015	0.15%
2018/01/19	3	186.67	2	188.00	189.00	1	2,018	0.05%
2018/01/18	1	187.50	1	189.50	187.00	0	2,020	0.00%
2018/01/17	3	185.33	4	188.13	187.50	-1	2,012	-0.05%
2018/01/16	1	181.50	5	184.60	183.00	-4	1,994	-0.20%
2018/01/15	3	182.50	0	0.00	181.50	3	1,982	0.15%
2018/01/12	1	189.00	1	186.50	186.00	0	1,992	0.00%
2018/01/11	3	185.00	0	0.00	182.00	3	1,984	0.15%
2018/01/10	3	181.67	2	187.50	191.00	1	1,977	0.05%
2018/01/09	3	200.33	2	190.25	189.50	1	1,926	0.05%
2018/01/08	2	210.00	0	0.00	210.50	2	1,777	0.11%
2018/01/05	1	215.50	0	0.00	215.00	1	1,786	0.06%