和泰車 (2207)-凱基券商分點個股進出

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

和泰車

(2207)

可現股當沖

股價
626
漲跌
▲12
漲幅
+1.95%
成交量
327張
產業
上市汽車類股
392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

和泰車 (2207)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/12/03	0	0.00	21	621.19	626.00	-21	280	-7.48%
2024/12/02	2	614.06	0	0.00	614.00	2	277	0.73%
2024/11/29	0	0.00	1	608.00	614.00	-1	277	-0.36%
2024/11/28	1	623.03	0	0.00	623.00	1	285	0.36%
2024/11/25	19	640.00	0	641.00	638.00	19	282	6.72%
2024/11/22	0	637.15	0	0.00	635.00	0	278	0.00%
2024/11/20	1	641.96	0	0.00	642.00	1	277	0.36%
2024/11/19	5	642.20	0	0.00	642.00	5	277	1.80%
2024/11/18	0	634.90	0	0.00	639.00	0	277	0.00%
2024/11/15	0	633.67	3	629.00	629.00	-3	274	-1.09%
2024/11/14	0	0.00	7	620.57	627.00	-7	279	-2.50%
2024/11/13	0	621.00	2	620.50	619.00	-2	280	-0.71%
2024/11/12	0	635.00	2	632.50	623.00	-2	285	-0.70%
2024/11/11	0	641.20	0	0.00	639.00	0	279	0.00%
2024/11/08	0	650.00	0	0.00	647.00	0	278	0.00%
2024/11/06	0	650.00	0	0.00	640.00	0	291	0.00%
2024/11/05	0	650.00	3	645.67	651.00	-3	296	-1.01%
2024/11/04	0	643.00	0	0.00	647.00	0	304	0.00%
2024/11/01	0	0.00	1	637.00	638.00	-1	310	-0.32%
2024/10/29	18	645.00	5	643.80	645.00	13	311	4.17%
2024/10/28	4	663.24	0	0.00	666.00	4	307	1.31%
2024/10/24	0	0.00	2	656.00	650.00	-2	318	-0.63%
2024/10/23	0	662.71	0	0.00	659.00	0	321	0.01%
2024/10/22	6	667.00	0	0.00	667.00	6	321	1.87%
2024/10/21	11	672.64	0	0.00	661.00	11	323	3.40%
2024/10/18	16	666.19	1	669.00	666.00	15	327	4.59%
2024/10/16	0	651.33	0	0.00	651.00	0	329	0.00%
2024/10/15	10	662.80	0	0.00	657.00	10	329	3.03%
2024/10/14	0	649.00	0	0.00	650.00	0	326	0.00%
2024/10/11	0	650.00	0	0.00	644.00	0	326	0.00%
2024/10/08	1	656.01	4	653.00	656.00	-3	322	-0.93%
2024/10/07	4	670.76	0	0.00	671.00	4	316	1.27%
2024/10/04	0	0.00	5	678.60	669.00	-5	312	-1.60%
2024/10/01	0	691.14	5	692.00	695.00	-5	305	-1.63%
2024/09/30	2	715.47	0	0.00	709.00	2	307	0.66%
2024/09/27	22	712.55	0	0.00	713.00	22	307	7.16%
2024/09/26	4	699.00	0	0.00	703.00	4	307	1.30%
2024/09/25	2	689.50	0	0.00	691.00	2	306	0.65%
2024/09/23	0	670.27	0	0.00	679.00	0	311	0.01%
2024/09/20	4	663.25	0	0.00	663.00	4	312	1.28%
2024/09/19	0	0.00	1	656.00	660.00	-1	310	-0.32%
2024/09/18	0	643.00	0	0.00	650.00	0	310	0.00%
2024/09/16	0	640.00	0	0.00	642.00	0	326	0.00%
2024/09/13	0	636.00	0	0.00	635.00	0	334	0.00%
2024/09/11	4	616.00	0	0.00	616.00	4	349	1.14%
2024/09/09	0	617.38	0	0.00	620.00	0	351	0.00%
2024/09/06	4	621.00	0	0.00	621.00	4	349	1.15%
2024/09/05	0	621.63	4	617.50	616.00	-4	350	-1.14%
2024/09/04	0	0.00	10	617.50	610.00	-10	353	-2.83%
2024/08/29	2	654.50	3	641.00	651.00	-1	345	-0.29%
2024/08/28	0	649.64	0	0.00	647.00	0	346	0.01%
2024/08/27	0	0.00	5	646.00	652.00	-5	369	-1.35%
2024/08/26	0	654.00	0	0.00	652.00	0	373	0.00%
2024/08/23	0	639.24	2	638.00	648.00	-2	374	-0.53%
2024/08/22	1	635.02	4	636.25	635.00	-3	375	-0.80%
2024/08/19	0	645.86	0	0.00	646.00	0	378	0.00%
2024/08/16	0	650.33	0	0.00	650.00	0	380	0.00%
2024/08/14	4	646.00	0	0.00	646.00	4	377	1.06%
2024/08/13	0	611.00	0	0.00	611.00	0	369	0.00%
2024/08/09	0	0.00	4	601.75	601.00	-4	377	-1.06%
2024/08/08	0	607.63	4	600.00	600.00	-4	372	-1.07%
2024/08/07	0	608.50	0	0.00	610.00	0	367	0.00%
2024/08/06	7	609.00	1	607.00	607.00	6	361	1.67%
2024/08/05	15	618.00	37	617.43	618.00	-22	353	-6.22%
2024/08/02	1	653.00	5	642.20	653.00	-4	348	-1.15%
2024/07/31	0	0.00	14	648.50	647.00	-14	344	-4.07%
2024/07/30	6	649.00	0	0.00	649.00	6	344	1.74%
2024/07/29	0	657.94	0	0.00	655.00	0	344	0.01%
2024/07/23	0	641.73	0	0.00	644.00	0	340	0.00%
2024/07/22	4	636.97	0	0.00	639.00	4	339	1.18%
2024/07/18	0	637.00	1	639.00	640.00	-1	334	-0.30%
2024/07/17	1	624.00	0	0.00	624.00	1	333	0.30%
2024/07/16	0	0.00	1	643.00	643.00	-1	334	-0.30%
2024/07/15	0	624.00	0	0.00	620.00	0	340	0.00%
2024/07/12	1	625.00	0	0.00	625.00	1	345	0.29%
2024/07/11	9	623.00	0	0.00	625.00	9	349	2.58%
2024/07/08	0	616.50	0	0.00	617.00	0	361	0.01%
2024/07/05	0	621.00	0	0.00	620.00	0	361	0.00%
2024/07/04	4	617.50	0	0.00	618.00	4	361	1.11%
2024/07/03	8	611.38	0	0.00	613.00	8	361	2.22%
2024/07/01	1	614.05	0	0.00	612.00	1	355	0.28%
2024/06/28	3	622.00	0	0.00	622.00	3	353	0.85%
2024/06/27	0	613.63	1	613.00	613.00	-1	350	-0.28%
2024/06/26	0	0.00	1	625.00	617.00	-1	342	-0.29%
2024/06/25	1	642.00	0	0.00	642.00	1	337	0.30%
2024/06/24	6	631.16	1	628.00	635.00	5	333	1.50%
2024/06/21	0	641.00	0	0.00	641.00	0	332	0.00%
2024/06/19	11	639.45	0	0.00	640.00	11	309	3.56%
2024/06/18	4	635.25	0	0.00	636.00	4	295	1.35%
2024/06/17	0	633.67	0	0.00	633.00	0	298	0.00%
2024/06/14	14	630.79	0	0.00	635.00	14	301	4.65%
2024/06/13	0	633.00	0	0.00	630.00	0	302	0.01%
2024/06/11	0	633.00	0	0.00	626.00	0	313	0.00%
2024/06/07	1	629.00	0	0.00	629.00	1	312	0.32%
2024/06/06	2	628.97	0	0.00	622.00	2	311	0.65%
2024/06/05	0	618.00	0	0.00	622.00	0	309	0.00%
2024/06/03	9	617.44	0	0.00	616.00	9	303	2.97%
2024/05/31	0	608.00	0	0.00	614.00	0	301	0.00%
2024/05/28	0	614.08	0	0.00	608.00	0	275	0.00%
2024/05/27	0	611.06	0	0.00	611.00	0	280	0.01%
2024/05/24	0	608.00	0	0.00	605.00	0	282	0.00%
2024/05/23	0	612.64	0	0.00	606.00	0	282	0.01%
2024/05/21	0	621.00	0	0.00	615.00	0	277	0.00%
2024/05/20	3	631.00	0	0.00	627.00	3	275	1.09%
2024/05/17	1	626.00	0	0.00	624.00	1	275	0.36%
2024/05/16	1	632.00	0	0.00	632.00	1	276	0.36%
2024/05/15	8	625.38	0	0.00	623.00	8	272	2.94%
2024/05/13	0	618.14	0	0.00	619.00	0	272	0.01%
2024/05/10	1	615.00	0	0.00	612.00	1	272	0.37%
2024/05/08	0	619.88	0	0.00	618.00	0	273	0.00%
2024/05/06	0	632.88	0	0.00	625.00	0	273	0.02%
2024/05/03	0	627.00	0	0.00	623.00	0	270	0.00%
2024/05/02	0	621.17	0	0.00	620.00	0	270	0.01%
2024/04/30	0	624.00	0	0.00	620.00	0	270	0.00%
2024/04/29	4	624.75	0	0.00	622.00	4	269	1.49%
2024/04/26	0	611.00	0	0.00	609.00	0	266	0.01%
2024/04/24	4	615.00	0	0.00	612.00	4	272	1.47%
2024/04/23	3	612.98	0	0.00	610.00	3	283	1.07%
2024/04/22	3	607.67	0	0.00	611.00	3	291	1.03%
2024/04/19	0	596.40	5	590.60	601.00	-5	289	-1.73%
2024/04/18	0	610.10	0	0.00	606.00	0	277	0.01%
2024/04/17	0	609.00	0	0.00	606.00	0	271	0.00%
2024/04/16	0	621.60	0	0.00	613.00	0	265	0.01%
2024/04/15	0	641.00	0	0.00	635.00	0	257	0.01%
2024/04/12	0	641.00	0	0.00	638.00	0	255	0.00%
2024/04/11	0	644.00	1	640.00	642.00	-1	252	-0.39%
2024/04/10	0	654.00	0	0.00	648.00	0	254	0.00%
2024/04/09	1	649.01	0	0.00	649.00	1	259	0.39%
2024/04/08	0	642.00	0	0.00	639.00	0	259	0.01%
2024/04/03	0	641.31	0	0.00	638.00	0	260	0.00%
2024/04/01	0	648.00	0	0.00	656.00	0	260	0.00%
2024/03/28	1	642.99	0	0.00	647.00	1	257	0.39%
2024/03/27	0	651.87	2	648.00	644.00	-2	256	-0.78%
2024/03/26	5	646.60	0	0.00	647.00	5	257	1.94%
2024/03/25	0	644.34	0	0.00	650.00	0	258	0.01%
2024/03/21	2	643.00	0	0.00	643.00	2	258	0.77%
2024/03/18	0	652.20	0	0.00	644.00	0	261	0.00%
2024/03/15	0.2	654.32	8	653.38	656.00	-7.8	261	-3.00%
2024/03/14	0.2	660.87	0	0.00	665.00	0.2	250	0.06%
2024/03/13	0.2	662.23	1	658.00	657.00	-0.8	247	-0.33%
2024/03/12	2.1	666.07	1	664.00	669.00	1.1	243	0.47%
2024/03/11	1.1	668.02	0	0.00	666.00	1.1	243	0.47%
2024/03/07	0	655.71	0	0.00	652.00	0	240	0.00%
2024/03/06	0	662.00	0	0.00	660.00	0	239	0.01%
2024/03/05	0.1	662.00	1	657.00	657.00	-0.9	251	-0.36%
2024/03/04	0.1	663.20	0	0.00	659.00	0.1	256	0.03%
2024/03/01	0.1	662.35	0	0.00	663.00	0.1	259	0.02%
2024/02/29	0	655.74	0	0.00	671.00	0	260	0.01%
2024/02/27	0.1	657.90	10	657.00	656.00	-9.9	252	-3.94%
2024/02/26	0	653.18	0	0.00	655.00	0	249	0.01%
2024/02/23	0	658.29	0	0.00	650.00	0	249	0.01%
2024/02/19	2	656.01	7	653.71	657.00	-5	268	-1.86%
2024/02/16	5	650.00	0	0.00	650.00	5	277	1.80%
2024/02/15	0.1	637.05	0	0.00	634.00	0.1	277	0.02%
2024/02/05	0	638.27	0	0.00	637.00	0	273	0.01%
2024/02/01	0	643.00	0	0.00	644.00	0	269	0.00%
2024/01/29	0	0.00	1	647.00	647.00	-1	268	-0.37%
2024/01/25	0	640.00	0	0.00	635.00	0	268	0.01%
2024/01/23	0	636.90	0	0.00	638.00	0	267	0.01%
2024/01/19	0	629.00	0	0.00	622.00	0	264	0.00%
2024/01/15	0	678.79	0	0.00	672.00	0	236	0.01%
2024/01/08	0	689.52	0	0.00	684.00	0	246	0.01%
2024/01/05	1.9	679.31	8	677.13	675.00	-6.1	247	-2.47%
2024/01/04	2	676.50	0	0.00	678.00	2	251	0.79%
2024/01/03	0	689.00	0	0.00	685.00	0	256	0.01%
2024/01/02	0	700.87	0	0.00	702.00	0	254	0.01%
2023/12/29	0	0.00	0.8	706.00	709.00	-0.8	254	-0.32%
2023/12/28	0	701.00	0.7	701.00	711.00	-0.7	260	-0.28%
2023/12/25	0	692.36	0	0.00	698.00	0	258	0.01%
2023/12/22	0	685.13	0	0.00	687.00	0	261	0.00%
2023/12/21	0	0.00	2	685.00	685.00	-2	262	-0.76%
2023/12/20	1	695.00	4	694.25	691.00	-3	260	-1.15%
2023/12/19	0	701.71	0	0.00	700.00	0	259	0.00%
2023/12/13	0	701.62	0	0.00	689.00	0	252	0.01%
2023/12/07	0	698.57	0	0.00	694.00	0	260	0.00%
2023/12/06	0	704.64	0	0.00	700.00	0	262	0.01%
2023/12/04	0	704.00	0	0.00	702.00	0	264	0.01%
2023/12/01	0	699.86	0	0.00	695.00	0	267	0.01%
2023/11/29	0	705.00	0	0.00	696.00	0	253	0.00%
2023/11/27	0	700.86	0	0.00	683.00	0	257	0.00%
2023/11/22	0	704.25	0	0.00	709.00	0	254	0.00%
2023/11/20	0	675.57	0	0.00	686.00	0	243	0.00%
2023/11/15	2	672.00	0	0.00	681.00	2	233	0.86%
2023/11/13	0	643.78	0	0.00	641.00	0	229	0.01%
2023/11/08	0	0.00	1	636.00	646.00	-1	236	-0.42%
2023/11/07	0	646.00	0	0.00	643.00	0	239	0.00%
2023/11/06	0	643.47	0	0.00	646.00	0	240	0.01%
2023/11/03	0	627.35	0	0.00	630.00	0	236	0.01%
2023/11/01	0	607.00	0	0.00	601.00	0	238	0.00%
2023/10/30	0	0.00	1	607.00	604.00	-1	247	-0.40%
2023/10/25	0	624.00	0	0.00	611.00	0	246	0.00%
2023/10/23	0	622.14	0	0.00	617.00	0	246	0.01%
2023/10/19	0	632.00	0	0.00	628.00	0	240	0.00%
2023/10/13	0	656.32	0	0.00	649.00	0	246	0.02%
2023/10/12	0.1	655.00	0	0.00	652.00	0.1	245	0.04%
2023/10/11	0	645.00	0	0.00	654.00	0	244	0.00%
2023/10/06	0	633.00	0	0.00	628.00	0	237	0.01%
2023/10/04	1	627.00	0	0.00	621.00	1	234	0.43%
2023/10/03	0	649.65	0	0.00	640.00	0	230	0.01%
2023/10/02	0	658.00	0	0.00	651.00	0	234	0.00%
2023/09/26	0	0.00	4	655.00	653.00	-4	241	-1.66%
2023/09/25	0	661.64	0	0.00	665.00	0	239	0.01%
2023/09/22	0	656.00	0	0.00	653.00	0	242	0.00%
2023/09/21	0	0.00	5	654.40	652.00	-5	244	-2.05%
2023/09/19	0	689.00	3	686.33	678.00	-3	236	-1.27%
2023/09/18	0	0.00	3	683.67	682.00	-3	239	-1.25%
2023/09/13	1	687.02	0	0.00	673.00	1	235	0.44%
2023/09/08	0	0.00	1	666.00	666.00	-1	233	-0.43%
2023/09/07	0	681.50	4	676.50	672.00	-4	235	-1.69%
2023/09/06	0	692.93	0	0.00	683.00	0	234	0.01%
2023/09/04	0	694.93	0	0.00	686.00	0	236	0.01%
2023/09/01	0	689.00	0	0.00	691.00	0	241	0.00%
2023/08/31	60	690.22	0	0.00	679.00	60	244	24.49%
2023/08/28	1	690.00	0	0.00	690.00	1	249	0.40%
2023/08/25	0	0.00	3	691.67	690.00	-3	278	-1.08%
2023/08/23	0	686.36	0	0.00	686.00	0	297	0.01%
2023/08/17	0	0.00	2	691.00	698.00	-2	316	-0.63%
2023/08/15	0	703.00	0	0.00	704.00	0	330	0.00%
2023/08/14	0	708.14	1	705.00	705.00	-1	348	-0.28%
2023/08/11	1	744.00	0	0.00	723.00	1	358	0.28%
2023/08/08	0	0.00	10	720.80	712.00	-10	369	-2.71%
2023/08/07	0	0.00	3	721.67	729.00	-3	367	-0.82%
2023/08/02	0	0.00	1	738.00	738.00	-1	364	-0.27%
2023/07/28	0	0.00	1	761.00	761.00	-1	352	-0.28%
2023/07/24	1	757.00	0	0.00	757.00	1	354	0.28%
2023/07/19	0	0.00	6	770.00	767.00	-6	353	-1.70%
2023/07/17	0	0.00	2	792.00	790.00	-2	345	-0.58%
2023/07/14	2	810.00	0	0.00	806.00	2	345	0.58%
2023/07/13	0	788.00	0	0.00	790.00	0	341	0.01%
2023/07/10	0	0.00	5	773.80	777.00	-5	340	-1.47%
2023/07/07	0	0.00	2	769.00	769.00	-2	337	-0.59%
2023/07/06	0	0.00	7	792.86	789.00	-7	333	-2.10%
2023/07/05	1	816.00	1	807.00	804.00	0	325	0.00%
2023/07/03	0	819.00	0	0.00	823.00	0	321	0.00%
2023/06/27	1	811.00	0	0.00	813.00	1	321	0.31%
2023/06/21	4	821.50	1	824.00	824.00	3	321	0.93%
2023/06/19	1	839.00	6	831.83	839.00	-5	324	-1.54%
2023/06/16	0	0.00	87	823.82	830.00	-87	322	-27.01%
2023/06/14	0	0.00	1	823.00	823.00	-1	323	-0.31%
2023/06/13	1	820.00	30	821.20	820.00	-29	323	-8.94%
2023/06/12	0	0.00	15	813.47	813.00	-15	322	-4.65%
2023/06/09	0	0.00	1	824.00	828.00	-1	324	-0.31%
2023/06/08	0	0.00	8	854.25	824.00	-8	322	-2.48%
2023/06/07	5	869.20	16	858.94	861.00	-11	324	-3.39%
2023/06/05	0	829.00	0	0.00	829.00	0	317	0.01%
2023/06/01	16	816.50	0	0.00	808.00	16	307	5.21%
2023/05/31	0	0.00	0	802.00	805.00	0	301	-0.01%
2023/05/30	2	826.00	9	809.67	808.00	-7	274	-2.55%
2023/05/29	0	0.00	11	774.18	774.00	-11	261	-4.21%
2023/05/26	0	0.00	1	793.00	784.00	-1	268	-0.37%
2023/05/25	4	815.75	0	0.00	812.00	4	265	1.50%
2023/05/24	2	817.00	0	0.00	830.00	2	262	0.76%
2023/05/23	1	832.88	0	0.00	829.00	1	255	0.40%
2023/05/22	0.1	831.00	0	0.00	837.00	0.1	250	0.03%
2023/05/19	1	855.17	1	850.00	850.00	0	245	0.01%
2023/05/18	57	859.58	0	0.00	865.00	57	229	24.82%
2023/05/17	10	775.00	4	813.00	814.00	6	209	2.86%
2023/05/16	51	737.90	0	0.00	740.00	51	196	25.95%
2023/05/15	13	709.15	0	0.00	705.00	13	188	6.89%
2023/05/09	1	674.00	0	0.00	677.00	1	182	0.55%
2023/05/08	12	676.08	0	0.00	678.00	12	184	6.51%
2023/05/03	2	662.45	0	0.00	658.00	2	195	1.03%
2023/05/02	1	659.00	0	0.00	659.00	1	203	0.49%
2023/04/28	2	660.00	0	0.00	661.00	2	217	0.92%
2023/04/24	0	648.00	0	0.00	648.00	0	214	0.01%
2023/04/20	0.7	650.00	2	645.00	640.00	-1.3	221	-0.59%
2023/04/18	1	660.00	0	0.00	660.00	1	227	0.44%
2023/04/13	0	649.00	0	0.00	646.00	0	228	0.01%
2023/04/06	0	632.00	0	0.00	632.00	0	231	0.01%
2023/03/31	1	637.00	0	0.00	642.00	1	230	0.43%
2023/03/30	2	629.00	0	0.00	629.00	2	225	0.89%
2023/03/28	0	0.00	1	630.00	630.00	-1	225	-0.44%
2023/03/23	0	619.00	0	0.00	622.00	0	230	0.02%
2023/03/17	0	0.00	22	595.00	595.00	-22	236	-9.29%
2023/03/14	3.2	605.00	4	606.00	605.00	-0.8	235	-0.33%
2023/03/08	1	618.00	0	0.00	618.00	1	233	0.43%
2023/03/02	0	0.00	1	606.00	609.00	-1	239	-0.42%
2023/02/24	82	616.43	12	618.00	617.00	70	235	29.77%
2023/02/21	0	0.00	5	623.00	621.00	-5	218	-2.29%
2023/02/13	0	625.00	0	0.00	624.00	0	241	0.01%
2023/02/07	0	0.00	5	638.00	636.00	-5	244	-2.05%
2023/02/03	0	657.00	0	0.00	657.00	0	242	0.00%
2023/01/30	0	655.00	0	0.00	661.00	0	234	0.02%
2023/01/13	0	620.00	0	0.00	624.00	0	223	0.01%
2023/01/10	13	632.23	0	0.00	637.00	13	224	5.79%
2023/01/09	4.6	626.70	0	0.00	630.00	4.6	223	2.05%
2023/01/03	0	595.00	0	0.00	592.00	0	223	0.01%
2022/12/30	1	588.00	0	0.00	588.00	1	223	0.45%
2022/12/23	0	596.00	0	0.00	592.00	0	228	0.02%
2022/12/19	0	0.00	8	588.13	595.00	-8	238	-3.36%
2022/12/13	0	599.00	0	0.00	599.00	0	235	0.01%
2022/12/06	0	0.00	3	620.00	634.00	-3	238	-1.26%
2022/12/05	0	631.00	44	629.77	630.00	-44	237	-18.50%
2022/11/28	0	0.00	5	625.00	622.00	-5	233	-2.14%
2022/11/23	0.1	616.03	0	0.00	619.00	0.1	238	0.02%
2022/11/22	0	0.00	1	620.00	620.00	-1	241	-0.41%
2022/11/17	0	0.00	10	608.00	609.00	-10	243	-4.11%
2022/11/15	0	0.00	14	610.00	621.00	-14	239	-5.85%
2022/11/14	0	613.00	0	0.00	616.00	0	235	0.01%
2022/11/09	1	593.00	0	0.00	593.00	1	221	0.45%
2022/11/03	0	585.00	0	0.00	581.00	0	219	0.02%
2022/11/01	9	586.33	0	0.00	585.00	9	218	4.12%
2022/10/26	3	590.00	0	0.00	592.00	3	215	1.39%
2022/10/25	15	576.73	1	584.00	584.00	14	211	6.61%
2022/10/24	0.1	563.00	0	0.00	566.00	0.1	207	0.03%
2022/10/21	1	557.00	0	0.00	557.00	1	207	0.48%
2022/10/19	17	573.82	0	0.00	577.00	17	204	8.31%
2022/10/18	4	569.00	0	0.00	568.00	4	203	1.96%
2022/10/13	0	547.00	6	544.67	544.00	-6	205	-2.89%
2022/10/03	0	566.00	0	0.00	561.00	0	200	0.02%
2022/09/23	0.1	584.45	0	0.00	579.00	0.1	200	0.03%
2022/09/22	0	0.00	3	587.33	584.00	-3	203	-1.47%
2022/09/19	1	591.00	0	0.00	591.00	1	205	0.49%
2022/09/16	0	0.00	5	587.20	606.00	-5	209	-2.39%
2022/09/15	2	593.50	6	592.67	591.00	-4	204	-1.95%
2022/09/13	0	601.00	0	0.00	606.00	0	205	0.02%
2022/09/07	0	0.00	7	583.86	582.00	-7	209	-3.34%
2022/09/05	0	592.00	0	0.00	587.00	0	207	0.01%
2022/09/01	0	0.00	55	594.84	590.00	-55	216	-25.39%
2022/08/29	0	0.00	19	593.42	593.00	-19	209	-9.07%
2022/08/23	0.1	598.07	0	0.00	598.00	0.1	226	0.05%
2022/08/15	0	606.00	18	607.89	608.00	-18	244	-7.36%
2022/08/10	0	0.00	5	591.60	597.00	-5	248	-2.01%
2022/08/04	0	0.00	1	586.00	591.00	-1	251	-0.40%
2022/08/03	0	597.00	0	0.00	597.00	0	254	0.01%
2022/07/28	4	603.00	0	0.00	603.00	4	258	1.55%
2022/07/25	0.1	600.07	0	0.00	598.00	0.1	259	0.04%
2022/07/22	0	0.00	1	584.00	590.00	-1	263	-0.38%
2022/07/20	0	0.00	7	589.00	588.00	-7	265	-2.64%
2022/07/18	5	593.60	0	0.00	590.00	5	269	1.86%
2022/07/13	1	603.00	0	0.00	603.00	1	270	0.38%
2022/07/08	0	0.00	1	594.00	594.00	-1	267	-0.37%
2022/07/07	0	0.00	9	612.89	618.00	-9	267	-3.37%
2022/07/06	0	0.00	1	613.00	613.00	-1	265	-0.38%
2022/07/05	26	629.23	0	0.00	620.00	26	263	9.86%
2022/07/04	27	619.22	0	0.00	618.00	27	259	10.40%
2022/07/01	26	613.85	0	0.00	608.00	26	261	9.93%
2022/06/27	17	629.24	0	0.00	629.00	17	264	6.43%
2022/06/24	19	617.79	0	0.00	619.00	19	258	7.34%
2022/06/23	22.1	595.98	0	0.00	604.00	22.1	254	8.68%
2022/06/22	1	580.00	0	0.00	580.00	1	250	0.40%
2022/06/21	28	584.82	0	0.00	587.00	28	250	11.17%
2022/06/20	2	571.00	0	0.00	571.00	2	247	0.81%
2022/06/15	0	0.00	28	574.79	579.00	-28	256	-10.90%
2022/06/13	0	578.00	2	577.50	578.00	-2	267	-0.73%
2022/06/08	1	609.00	0	0.00	613.00	1	263	0.38%
2022/06/07	0	0.00	1	613.00	604.00	-1	264	-0.38%
2022/06/06	0	619.00	0	0.00	620.00	0	263	0.01%
2022/05/30	2	604.00	0	0.00	613.00	2	258	0.77%
2022/05/27	2	594.00	1	595.00	597.00	1	250	0.40%
2022/05/24	0	580.00	0	0.00	570.00	0	256	0.01%
2022/05/23	0.1	580.00	3	578.00	578.00	-2.9	256	-1.15%
2022/05/18	0	0.00	1	570.00	577.00	-1	255	-0.39%
2022/05/13	0	562.00	0	0.00	557.00	0	257	0.01%
2022/05/11	0	0.00	1	554.00	567.00	-1	255	-0.39%
2022/05/09	0	0.00	2	556.50	553.00	-2	252	-0.79%
2022/04/25	0.1	578.38	2	573.00	573.00	-1.9	258	-0.74%
2022/04/22	1	589.00	0	0.00	589.00	1	253	0.39%
2022/04/21	0	0.00	1	593.00	585.00	-1	252	-0.40%
2022/04/20	3	591.00	0	0.00	592.00	3	252	1.19%
2022/04/19	6	581.00	4	577.00	579.00	2	251	0.80%
2022/04/14	0	0.00	2	591.00	591.00	-2	251	-0.80%
2022/04/13	0	594.00	0	0.00	594.00	0	252	0.01%
2022/04/11	0	0.00	2	577.50	574.00	-2	249	-0.80%
2022/04/06	0	594.00	0	0.00	593.00	0	245	0.02%
2022/03/31	1	602.00	0	0.00	598.00	1	241	0.41%
2022/03/25	2.7	586.75	0	0.00	583.00	2.7	233	1.14%
2022/03/23	0.1	588.69	0	0.00	587.00	0.1	237	0.03%
2022/03/16	1	566.00	0	0.00	567.00	1	213	0.47%
2022/03/14	0	580.00	0	0.00	581.00	0	207	0.01%
2022/03/09	0	0.00	2	586.00	575.00	-2	207	-0.97%
2022/03/07	0	0.00	4	595.50	594.00	-4	201	-1.99%
2022/03/04	0	0.00	1	617.00	622.00	-1	206	-0.48%
2022/03/03	0	632.00	0	0.00	636.00	0	206	0.01%
2022/03/02	3	635.00	0	0.00	635.00	3	209	1.43%
2022/03/01	5	631.00	0	0.00	639.00	5	209	2.39%
2022/02/24	1	620.00	5	613.80	616.00	-4	202	-1.97%
2022/02/23	0.1	627.41	0	0.00	627.00	0.1	198	0.03%
2022/02/22	0	0.00	5	621.60	629.00	-5	198	-2.52%
2022/02/18	1	644.00	0	0.00	635.00	1	196	0.51%
2022/02/17	6	643.67	0	0.00	645.00	6	198	3.02%
2022/02/16	4	633.50	0	0.00	634.00	4	196	2.04%
2022/02/14	0	627.00	0	0.00	631.00	0	196	0.01%
2022/02/09	7	617.43	0	0.00	625.00	7	203	3.43%
2022/02/07	0	605.00	0	0.00	609.00	0	198	0.02%
2022/01/25	0	0.00	10	595.30	598.00	-10	194	-5.15%
2022/01/24	0	607.00	0	0.00	615.00	0	187	0.01%
2022/01/21	0	0.00	10	602.40	607.00	-10	189	-5.28%
2022/01/19	1	608.00	0	0.00	607.00	1	186	0.54%
2022/01/17	1	610.00	0	0.00	610.00	1	189	0.53%
2022/01/14	1	620.00	2	620.00	622.00	-1	188	-0.53%
2022/01/13	0	621.00	0	0.00	625.00	0	192	0.01%
2022/01/05	0	0.00	1	612.00	620.00	-1	199	-0.50%
2022/01/03	0	618.00	0	0.00	616.00	0	200	0.02%
2021/12/29	4	617.75	0	0.00	620.00	4	207	1.93%
2021/12/23	0.1	603.63	0	0.00	598.00	0.1	212	0.04%
2021/12/20	0	0.00	8	599.00	600.00	-8	216	-3.69%
2021/12/15	4	612.00	0	0.00	612.00	4	218	1.83%
2021/12/13	0	611.00	0	0.00	611.00	0	223	0.01%
2021/12/09	4	625.50	0	0.00	626.00	4	229	1.74%
2021/12/07	0	0.00	2	612.00	615.00	-2	230	-0.87%
2021/12/06	0	0.00	1	609.00	619.00	-1	229	-0.44%
2021/12/03	0	0.00	2	618.00	612.00	-2	230	-0.87%
2021/12/02	0	0.00	1	614.00	624.00	-1	227	-0.44%
2021/11/29	7	622.14	0	0.00	612.00	7	214	3.26%
2021/11/25	2	635.50	0	0.00	633.00	2	217	0.92%
2021/11/24	4	644.75	0	0.00	640.00	4	219	1.82%
2021/11/23	0.1	648.42	0	0.00	645.00	0.1	220	0.03%
2021/11/18	1	649.00	0	0.00	654.00	1	221	0.45%
2021/11/17	5	643.80	0	0.00	643.00	5	220	2.27%
2021/11/16	8	644.75	0	0.00	650.00	8	221	3.62%
2021/11/15	1	641.93	0	0.00	643.00	1	224	0.46%
2021/11/12	12	634.50	0	0.00	634.00	12	226	5.30%
2021/11/11	4	624.75	0	0.00	624.00	4	228	1.75%
2021/11/10	63	624.79	0	0.00	625.00	63	227	27.68%
2021/11/09	5	624.80	0	0.00	628.00	5	226	2.21%
2021/11/08	2	603.50	0	0.00	606.00	2	221	0.90%
2021/11/03	0	607.00	3	608.00	611.00	-3	223	-1.33%
2021/10/25	5	609.00	0	0.00	610.00	5	218	2.29%
2021/10/22	4	610.50	0	0.00	606.00	4	221	1.81%
2021/10/20	2	607.00	0	0.00	610.00	2	220	0.91%
2021/10/19	14	604.93	0	0.00	604.00	14	219	6.38%
2021/10/15	6	596.67	8	584.50	598.00	-2	223	-0.90%
2021/10/14	1	593.00	0	0.00	587.00	1	217	0.46%
2021/10/13	2	589.00	0	0.00	589.00	2	220	0.92%
2021/10/12	0	0.00	1	576.00	589.00	-1	219	-0.46%
2021/10/07	19	590.21	0	0.00	591.00	19	219	8.67%
2021/10/06	0	0.00	4	563.25	574.00	-4	219	-1.82%
2021/10/05	0.1	576.00	0	0.00	572.00	0.1	214	0.05%
2021/10/04	0	576.00	0	0.00	571.00	0	221	0.02%
2021/10/01	0	0.00	3	570.00	571.00	-3	228	-1.32%
2021/09/29	0	0.00	4	583.50	583.00	-4	227	-1.76%
2021/09/23	0.1	590.00	0	0.00	592.00	0.1	232	0.03%
2021/09/22	0	0.00	4	586.00	583.00	-4	235	-1.70%
2021/09/15	1	608.00	0	0.00	608.00	1	232	0.43%
2021/09/13	0.1	591.00	0	0.00	592.00	0.1	239	0.02%
2021/09/10	2	576.00	0	0.00	577.00	2	240	0.83%
2021/09/03	14	585.35	0	0.00	587.00	14	246	5.69%
2021/08/31	3	578.33	0	0.00	583.00	3	243	1.23%
2021/08/27	27	564.81	0	0.00	563.00	27	236	11.40%
2021/08/25	1	562.00	4.6	556.68	565.00	-3.6	233	-1.53%
2021/08/24	4	547.30	0	0.00	548.00	4	232	1.73%
2021/08/23	3	545.00	0	0.00	549.00	3	233	1.29%
2021/08/19	0	0.00	7	543.57	539.00	-7	247	-2.82%
2021/08/18	1	563.00	0	0.00	563.00	1	241	0.41%
2021/08/16	1	576.00	0	0.00	576.00	1	241	0.41%
2021/08/13	2	577.00	1	578.00	578.00	1	242	0.41%
2021/08/12	5	583.80	0	0.00	582.00	5	243	2.05%
2021/08/11	4	587.50	0	0.00	590.00	4	246	1.62%
2021/08/09	0	0.00	2	576.00	593.00	-2	256	-0.78%
2021/08/06	0	0.00	3	586.67	584.00	-3	257	-1.16%
2021/08/04	7	604.00	0	0.00	604.00	7	273	2.56%
2021/08/03	0	603.00	0	0.00	607.00	0	277	0.01%
2021/08/02	18	597.83	0	0.00	605.00	18	279	6.43%
2021/07/28	3	585.33	0	0.00	590.00	3	283	1.06%
2021/07/27	5	591.20	0	0.00	590.00	5	287	1.74%
2021/07/23	3.1	607.22	0	0.00	604.00	3.1	293	1.05%
2021/07/22	9	604.00	0	0.00	608.00	9	295	3.05%
2021/07/21	2	589.00	0	0.00	590.00	2	293	0.68%
2021/07/14	9	610.22	0	0.00	608.00	9	310	2.90%
2021/07/13	14	602.65	7.5	600.94	608.00	6.5	311	2.10%
2021/07/09	7	586.57	0	0.00	591.00	7	312	2.24%
2021/07/08	0	0.00	7	601.86	602.00	-7	306	-2.29%
2021/07/05	1	613.08	0	0.00	619.00	1	299	0.35%
2021/07/01	0	0.00	5	608.00	615.00	-5	294	-1.70%
2021/06/30	1	610.00	0	0.00	614.00	1	293	0.34%
2021/06/28	7	612.71	0	0.00	609.00	7	289	2.41%
2021/06/25	7	622.29	0	0.00	619.00	7	290	2.41%
2021/06/24	1	605.00	0	0.00	605.00	1	284	0.35%
2021/06/23	1.1	598.24	0	0.00	608.00	1.1	286	0.38%
2021/06/21	0	0.00	11	564.18	571.00	-11	275	-3.99%
2021/06/18	0	0.00	3	577.00	576.00	-3	273	-1.10%
2021/06/16	13	587.15	0	0.00	592.00	13	280	4.64%
2021/06/15	0	581.00	0	0.00	583.00	0	279	0.01%
2021/06/10	1	580.00	0	0.00	576.00	1	284	0.35%
2021/06/02	0	0.00	4	563.50	574.00	-4	293	-1.36%
2021/06/01	0	0.00	1	564.00	565.00	-1	296	-0.34%
2021/05/31	0	0.00	2	568.00	570.00	-2	306	-0.65%
2021/05/28	0	0.00	1	551.00	564.00	-1	315	-0.32%
2021/05/27	0	0.00	4	540.50	544.00	-4	312	-1.28%
2021/05/25	17	553.81	4	546.00	560.00	13	322	4.03%
2021/05/24	0	540.00	2	533.00	535.00	-2	319	-0.61%
2021/05/21	0	0.00	1	538.00	539.00	-1	328	-0.30%
2021/05/19	4	530.50	0	0.00	528.00	4	330	1.21%
2021/05/13	0	0.00	11	538.36	529.00	-11	337	-3.26%
2021/05/12	0	0.00	4	541.00	542.00	-4	330	-1.21%
2021/05/11	0	0.00	4	585.75	582.00	-4	330	-1.21%
2021/05/06	0	0.00	2	584.00	590.00	-2	349	-0.57%
2021/05/05	0	0.00	9	588.33	584.00	-9	351	-2.56%
2021/05/04	8	592.25	0	0.00	587.00	8	357	2.24%
2021/05/03	0.1	592.00	0	0.00	592.00	0.1	355	0.02%
2021/04/29	0	0.00	1	605.00	604.00	-1	357	-0.28%
2021/04/27	0	0.00	15	609.13	610.00	-15	368	-4.07%
2021/04/26	0	0.00	3	596.00	608.00	-3	365	-0.82%
2021/04/23	0.1	597.22	0	0.00	594.00	0.1	359	0.03%
2021/04/21	0	0.00	12	588.08	583.00	-12	368	-3.26%
2021/04/13	7	588.29	0	0.00	582.00	7	380	1.84%
2021/04/12	0	0.00	1	586.00	581.00	-1	380	-0.26%
2021/04/08	0	0.00	2	586.50	589.00	-2	384	-0.52%
2021/04/07	0	0.00	1	587.00	588.00	-1	390	-0.26%
2021/04/06	0.1	589.00	0	0.00	585.00	0.1	389	0.02%
2021/03/29	0	0.00	1	592.00	587.00	-1	387	-0.26%
2021/03/26	0	0.00	4	581.50	588.00	-4	389	-1.03%
2021/03/25	0	0.00	5	575.60	576.00	-5	386	-1.29%
2021/03/23	0.2	578.63	4	580.50	573.00	-3.8	392	-0.98%
2021/03/22	0	0.00	4	573.75	578.00	-4	400	-1.00%
2021/03/15	0	594.00	0	0.00	589.00	0	397	0.01%
2021/03/11	2	606.00	0	0.00	600.00	2	403	0.50%
2021/03/10	0	0.00	2	596.00	599.00	-2	405	-0.49%
2021/03/09	1	594.00	0	0.00	595.00	1	406	0.25%
2021/03/08	0	0.00	4	597.00	587.00	-4	408	-0.98%
2021/03/04	0	0.00	2	590.50	593.00	-2	429	-0.47%
2021/03/03	0.1	611.00	1	594.00	610.00	-0.9	425	-0.22%
2021/03/02	1	592.00	0	0.00	591.00	1	417	0.24%
2021/02/23	0	598.00	0	0.00	614.00	0	402	0.00%
2021/02/18	0	0.00	19	591.11	592.00	-19	402	-4.72%
2021/02/17	6	594.20	0	0.00	598.00	6	403	1.49%
2021/02/05	2	599.00	2	590.00	598.00	0	401	0.00%
2021/02/04	0	0.00	9	582.67	588.00	-9	400	-2.25%
2021/02/03	0	0.00	35	579.14	580.00	-35	404	-8.65%
2021/02/02	0	0.00	1	574.00	584.00	-1	405	-0.25%
2021/01/25	0	618.00	0	0.00	607.00	0	376	0.00%
2021/01/21	0	0.00	3	616.00	614.00	-3	378	-0.79%
2021/01/20	0	0.00	2	622.00	609.00	-2	377	-0.53%
2021/01/19	0	0.00	7	641.71	638.00	-7	364	-1.92%
2021/01/18	0	0.00	4	638.00	638.00	-4	364	-1.10%
2021/01/13	0	648.08	0	0.00	649.00	0	352	0.01%
2021/01/11	0	0.00	18	636.17	639.00	-18	344	-5.23%
2021/01/05	0	644.00	0	0.00	642.00	0	336	0.00%
2021/01/04	0	0.00	7	637.29	646.00	-7	339	-2.06%
2020/12/23	0	630.00	10	623.00	622.00	-10	358	-2.79%
2020/12/18	0	0.00	2	640.00	626.00	-2	378	-0.53%
2020/12/17	1	643.00	4	637.50	633.00	-3	377	-0.80%
2020/12/16	0	0.00	13	635.38	648.00	-13	377	-3.44%
2020/12/15	0	630.00	62	623.02	623.00	-62	377	-16.43%
2020/12/14	0	0.00	7	629.57	629.00	-7	375	-1.86%
2020/12/11	0	0.00	13	638.62	641.00	-13	378	-3.44%
2020/12/10	0	0.00	6	637.00	639.00	-6	382	-1.57%
2020/12/08	0	0.00	3	644.00	644.00	-3	387	-0.77%
2020/12/03	0	650.00	0	0.00	650.00	0	398	0.00%
2020/11/27	0	0.00	4	677.50	680.00	-4	374	-1.07%
2020/11/24	0	695.00	0	0.00	682.00	0	382	0.00%
2020/11/23	0.1	692.00	0	0.00	695.00	0.1	383	0.02%
2020/11/17	0	0.00	1	685.14	696.00	-1	385	-0.26%
2020/11/13	0	666.29	0	0.00	665.00	0	385	0.01%
2020/11/03	0	635.96	0	0.00	636.00	0	383	0.01%
2020/10/30	0	0.00	6	604.33	602.00	-6	382	-1.57%
2020/10/23	0	637.00	0	0.00	632.00	0	392	0.01%
2020/10/20	5	637.80	0	0.00	639.00	5	404	1.24%
2020/10/13	0	646.00	0	0.00	641.00	0	411	0.00%
2020/10/06	0	657.00	0	0.00	655.00	0	420	0.00%
2020/09/30	0	0.00	4	646.00	643.00	-4	421	-0.95%
2020/09/24	2	608.00	0	0.00	595.00	2	420	0.48%
2020/09/23	0.1	631.00	5	632.80	629.00	-4.9	417	-1.17%
2020/09/22	2	643.00	0	0.00	637.00	2	417	0.48%
2020/09/21	7	656.71	0	0.00	656.00	7	421	1.66%
2020/09/17	0.3	645.00	0	0.00	641.00	0.3	418	0.07%
2020/09/15	0	651.00	0	0.00	650.00	0	420	0.00%
2020/09/14	1	634.00	2	635.00	637.00	-1	423	-0.24%
2020/09/09	2	601.50	0	0.00	603.00	2	437	0.46%
2020/09/03	0.2	620.00	2.6	618.44	617.00	-2.4	463	-0.52%
2020/09/01	0	0.00	1.1	609.70	609.00	-1.1	486	-0.23%
2020/08/26	1	615.00	0	0.00	614.00	1	498	0.20%
2020/08/25	0	635.00	0	0.00	620.00	0	502	0.00%
2020/08/24	100.2	636.83	0	0.00	635.00	100.2	514	19.48%
2020/08/21	23	622.83	0	0.00	630.00	23	515	4.46%
2020/08/20	1	600.00	1	607.00	598.00	0	516	0.00%
2020/08/14	0	0.00	7	651.14	645.00	-7	538	-1.30%
2020/08/13	0.2	651.00	0	0.00	646.00	0.2	547	0.03%
2020/07/23	0.2	730.00	0	0.00	732.00	0.2	590	0.03%
2020/07/14	0	723.00	0	0.00	722.00	0	614	0.00%
2020/07/13	0.2	746.00	0	0.00	748.00	0.2	618	0.02%
2020/07/10	0	0.00	0.6	717.00	719.00	-0.6	615	-0.09%
2020/07/07	0	0.00	1	744.00	744.00	-1	624	-0.16%
2020/07/03	0	722.00	0	0.00	722.00	0	630	0.00%
2020/07/01	20	702.70	0	0.00	695.00	20	630	3.17%
2020/06/29	0	0.00	45	687.36	690.00	-45	664	-6.78%
2020/06/23	1.1	696.81	1	696.00	697.00	0.1	691	0.01%
2020/06/16	0	0.00	2	690.00	690.00	-2	727	-0.27%
2020/06/15	0	675.00	0	0.00	679.00	0	740	0.00%
2020/06/03	0	570.00	0	0.00	571.00	0	756	0.00%
2020/06/01	2	558.50	2	554.00	544.00	0	748	0.00%
2020/05/29	1	525.00	0	0.00	536.00	1	746	0.13%
2020/05/26	0	0.00	4	548.00	549.00	-4	743	-0.54%
2020/05/25	0	534.00	0	0.00	519.00	0	736	0.00%
2020/05/13	0	520.00	0	0.00	517.00	0	694	0.00%
2020/05/12	0	0.00	4	517.25	519.00	-4	698	-0.57%
2020/05/08	0	0.00	4	514.75	518.00	-4	696	-0.57%
2020/05/06	2	519.00	0	0.00	514.00	2	693	0.29%
2020/05/05	0	0.00	0.4	521.00	517.00	-0.4	692	-0.06%
2020/05/04	0	515.00	0	0.00	513.00	0	688	0.00%
2020/04/23	0.1	488.50	0	0.00	486.00	0.1	664	0.01%
2020/04/14	2	502.04	0	0.00	507.00	2	626	0.32%
2020/04/13	0	0.00	1	490.00	490.00	-1	619	-0.16%
2020/04/10	1	502.00	0	0.00	501.00	1	617	0.16%
2020/04/06	0	498.50	0	0.00	498.50	0	597	0.00%
2020/03/27	8	485.56	0	0.00	477.00	8	528	1.51%
2020/03/26	4	463.00	0	0.00	463.00	4	510	0.78%
2020/03/25	1	435.00	0	0.00	435.50	1	500	0.20%
2020/03/24	18	395.17	0	0.00	396.00	18	503	3.58%
2020/03/23	0.1	360.00	0	0.00	360.00	0.1	501	0.02%
2020/03/20	0	0.00	2	357.50	368.00	-2	494	-0.40%
2020/03/13	0.1	490.00	6	463.17	488.00	-5.9	410	-1.44%
2020/03/12	0	0.00	4	510.25	507.00	-4	394	-1.01%
2020/03/09	0	0.00	2	580.50	568.00	-2	374	-0.53%
2020/03/03	0	609.00	0	0.00	609.00	0	360	0.01%
2020/03/02	5	600.00	0	0.00	600.00	5	358	1.39%
2020/02/26	0	0.00	0	626.00	626.00	0	364	-0.01%
2020/02/25	0	639.00	0	0.00	643.00	0	359	0.01%
2020/02/24	0	640.00	0	0.00	636.00	0	360	0.01%
2020/02/13	0	665.00	0	0.00	669.00	0	352	0.00%
2020/02/11	0	0.00	12	628.50	624.00	-12	347	-3.45%
2020/01/30	0	633.00	0	0.00	632.00	0	350	0.01%
2020/01/13	0	685.00	0	0.00	687.00	0	354	0.00%
2020/01/06	0	665.00	0	0.00	669.00	0	376	0.00%
2020/01/03	0	675.00	0	0.00	677.00	0	382	0.01%
2019/12/31	1	700.00	0	0.00	683.00	1	381	0.26%
2019/12/23	0	693.00	0	0.00	694.00	0	387	0.01%
2019/12/17	3	650.67	0	0.00	659.00	3	386	0.78%
2019/12/16	1	634.00	0	0.00	634.00	1	381	0.26%
2019/12/13	0	636.00	0	0.00	640.00	0	378	0.00%
2019/12/10	0	0.00	19	606.58	612.00	-19	372	-5.10%
2019/12/05	2	611.00	1	614.00	609.00	1	375	0.27%
2019/12/03	0	615.00	0	0.00	617.00	0	375	0.00%
2019/11/25	0	579.00	0	0.00	583.00	0	363	0.01%
2019/11/21	0.6	570.00	0	0.00	569.00	0.6	365	0.16%
2019/11/14	0	0.00	1	567.00	568.00	-1	369	-0.27%
2019/11/13	0	573.00	0	0.00	576.00	0	376	0.00%
2019/11/05	0	566.00	0	0.00	568.00	0	384	0.00%
2019/11/04	0	553.00	0	0.00	554.00	0	381	0.00%
2019/10/25	0.1	516.00	1	519.00	520.00	-0.9	399	-0.21%
2019/10/23	0	499.00	3	501.03	502.00	-2.9	395	-0.74%
2019/10/16	0	0.00	1.8	479.71	481.00	-1.8	386	-0.45%
2019/10/14	0	479.50	1	480.50	478.00	-1	381	-0.25%
2019/10/04	0	0.00	5	475.90	475.00	-5	369	-1.35%
2019/10/03	0.1	470.00	0	0.00	470.00	0.1	373	0.01%
2019/09/23	0	466.50	0	0.00	466.50	0	380	0.01%
2019/09/16	0	0.00	0.1	445.00	445.00	-0.1	380	-0.03%
2019/09/05	5	435.90	1	437.00	437.50	4	386	1.04%
2019/09/03	0	426.00	0	0.00	417.50	0	382	0.00%
2019/09/02	1	441.50	0	0.00	435.50	1	382	0.26%
2019/08/29	0	0.00	1	425.00	424.00	-1	389	-0.26%
2019/08/23	0	428.00	0	0.00	430.00	0	389	0.01%
2019/08/19	7	438.93	0	0.00	437.00	7	434	1.61%
2019/08/16	13	425.88	0	0.00	433.00	13	438	2.97%
2019/08/07	8	433.44	0	0.00	429.50	8	475	1.68%
2019/08/05	0	445.00	0	0.00	441.00	0	480	0.00%
2019/07/23	0	461.00	0	0.00	460.00	0	518	0.00%
2019/07/11	1	500.00	0	0.00	497.00	1	523	0.19%
2019/07/05	0	0.00	56.4	496.00	492.50	-56.4	533	-10.57%
2019/07/03	0	490.00	0	0.00	490.00	0	564	0.00%
2019/07/01	0	0.00	10	498.30	498.00	-10	575	-1.74%
2019/06/24	0	522.00	0	0.00	525.00	0	570	0.00%
2019/06/19	0	0.00	75	508.84	516.00	-75	585	-12.81%
2019/06/14	0	0.00	25.6	500.74	503.00	-25.6	606	-4.22%
2019/06/13	0	496.50	0	0.00	498.50	0	613	0.00%
2019/06/03	0	500.00	0	0.00	503.00	0	877	0.00%
2019/05/23	0	494.00	0	0.00	497.50	0	905	0.00%
2019/05/21	36	491.42	0	0.00	498.00	36	906	3.97%
2019/05/13	0	429.00	0	0.00	429.50	0	866	0.00%
2019/05/03	0	462.50	0	0.00	465.00	0	853	0.00%
2019/04/23	0	418.00	0	0.00	421.00	0	816	0.00%
2019/04/22	0.1	415.50	0	0.00	417.50	0.1	812	0.01%
2019/04/15	0	401.50	0	0.00	402.00	0	805	0.00%
2019/04/03	0	375.00	0	0.00	376.50	0	750	0.00%
2019/03/27	54	370.60	0	0.00	372.00	54	737	7.32%
2019/03/25	0	364.00	0	0.00	365.00	0	730	0.00%
2019/03/22	59	368.88	0	0.00	370.00	59	721	8.18%
2019/03/20	30	374.58	0	0.00	376.00	30	708	4.24%
2019/03/18	90	376.29	0	0.00	378.00	90	689	13.06%
2019/03/13	15	345.53	0	0.00	343.00	15	481	3.11%
2019/03/12	0	0.00	10	350.10	350.00	-10	465	-2.15%
2019/03/11	96	349.22	12	342.63	349.50	84	446	18.81%
2019/03/06	90	333.41	0	0.00	332.50	90	415	21.65%
2019/03/04	0	328.00	0	0.00	330.00	0	402	0.00%
2019/02/25	205	328.05	0	0.00	330.00	205	373	54.84%	大買/鉅額交易
2019/02/12	0	291.00	0	0.00	292.50	0	291	0.00%
2019/01/23	0	280.00	0	0.00	281.50	0	274	0.01%
2019/01/15	0	264.50	0	0.00	262.00	0	265	0.00%
2019/01/03	0	249.00	0	0.00	251.00	0	316	0.00%
2018/12/26	0	0.00	0.2	245.00	245.50	-0.2	319	-0.05%
2018/12/24	0	251.00	45	251.94	252.50	-45	321	-13.99%
2018/12/13	0	254.00	0	0.00	253.00	0	319	0.00%
2018/12/10	30	239.85	0	0.00	238.50	30	320	9.37%
2018/12/04	0	247.00	0	0.00	247.00	0	317	0.00%
2018/11/23	0	230.00	0	0.00	224.50	0	295	0.01%
2018/11/21	0	0.00	5	228.00	228.50	-5	293	-1.71%
2018/11/20	8	228.00	0	0.00	227.50	8	291	2.75%
2018/11/13	0	220.00	0	0.00	212.50	0	287	0.00%
2018/11/05	0	216.00	0	0.00	214.00	0	283	0.00%
2018/11/02	0	0.00	0	216.00	215.00	0	282	-0.01%
2018/10/23	0	212.00	0	0.00	208.00	0	280	0.01%
2018/10/15	0	234.00	0	0.00	230.00	0	247	0.00%
2018/10/05	0.3	257.00	0	0.00	253.50	0.3	236	0.13%
2018/10/03	0	263.50	0	0.00	259.50	0	230	0.00%
2018/09/26	0	260.00	0	0.00	256.00	0	224	0.01%
2018/09/20	0	0.00	5	260.00	260.00	-5	222	-2.24%
2018/09/14	4	262.88	0	0.00	262.50	4	225	1.77%
2018/09/13	0	263.50	0	0.00	256.00	0	229	0.00%
2018/09/10	13	253.77	0	0.00	256.00	13	235	5.52%
2018/09/07	0	0.00	0.3	255.00	253.50	-0.3	240	-0.11%
2018/09/04	0	270.00	0	0.00	265.00	0	244	0.00%
2018/08/27	4	262.00	0	0.00	263.50	4	254	1.57%
2018/08/23	0	278.00	0	0.00	263.00	0	267	0.01%
2018/08/14	0	262.00	0	0.00	260.00	0	277	0.00%
2018/08/06	50	267.03	0	0.00	267.50	50	280	17.80%
2018/08/03	0	266.50	0	0.00	266.50	0	279	0.00%
2018/07/24	0	269.50	0	0.00	266.50	0	273	0.01%
2018/07/13	0	293.00	0	0.00	277.00	0	272	0.00%
2018/07/10	22	263.50	0	0.00	263.50	22	271	8.09%
2018/07/03	5	260.51	0	0.00	260.50	5	287	1.74%
2018/06/25	0	275.50	0	0.00	270.50	0	287	0.01%
2018/06/13	0	290.00	0	0.00	289.00	0	308	0.01%
2018/06/05	0	289.00	0	0.00	282.50	0	552	0.00%
2018/05/23	0	282.50	0	0.00	277.00	0	564	0.00%
2018/05/15	0	289.50	0	0.00	287.00	0	587	0.01%
2018/05/03	0	293.00	0	0.00	290.50	0	604	0.00%
2018/04/25	1	292.00	0	0.00	292.00	1	605	0.17%
2018/04/24	0	295.00	0	0.00	295.00	0	601	0.00%
2018/04/18	50	297.83	0	0.00	297.00	50	594	8.41%
2018/04/13	0	299.50	0	0.00	295.00	0	584	0.00%
2018/03/23	0	316.00	0	0.00	296.50	0	542	0.00%
2018/03/20	0	0.00	33	297.02	298.50	-33	528	-6.25%
2018/02/23	0	342.50	0	0.00	336.00	0	205	0.01%
2018/01/31	0	0.00	18	375.03	379.50	-18	145	-12.40%
2018/01/29	35	383.64	0	0.00	384.50	35	139	25.05%
2018/01/23	0	370.00	0	0.00	372.00	0	125	0.01%