嘉澤 (3533)-兆豐-忠孝券商分點個股進出

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
1500
漲跌
▲25
漲幅
+1.69%
成交量
820張
產業
上市電子零組件類股▼1.48%
468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

嘉澤 (3533)籌碼相關－兆豐-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	1515.00	1475.00	-1	1,638	-0.06%
2024/04/29	0.2	1456.30	0	0.00	1460.00	0.2	1,690	0.01%
2024/04/24	1	1360.00	1	1370.00	1410.00	0	1,679	0.00%
2024/04/22	0.2	1315.00	0	0.00	1295.00	0.2	1,658	0.01%
2024/04/19	1.1	1352.27	1	1355.00	1365.00	0.1	1,631	0.01%
2024/04/17	1	1379.90	1	1370.00	1385.00	0	1,612	0.00%
2024/04/16	0.1	1365.00	0	0.00	1400.00	0.1	1,583	0.01%
2024/04/11	0	0.00	0.2	1495.00	1500.00	-0.2	1,543	-0.01%
2024/04/01	0	0.00	0.1	1425.00	1415.00	-0.1	1,511	0.00%
2024/03/26	0.1	1375.00	1	1370.00	1370.00	-1	1,516	-0.06%
2024/03/25	1	1380.00	2.1	1364.75	1390.00	-1.1	1,516	-0.07%
2024/03/22	1	1350.00	1	1360.00	1405.00	0	1,522	0.00%
2024/03/21	0	0.00	0.1	1375.00	1360.00	-0.1	1,550	-0.01%
2024/03/20	0.2	1286.03	1	1295.00	1280.00	-0.8	1,554	-0.05%
2024/03/19	10.1	1351.07	10	1360.00	1310.00	0.1	1,558	0.01%
2024/03/18	1	1305.00	1	1260.78	1315.00	0	1,507	0.00%
2024/03/15	2	1242.50	3	1253.33	1245.00	-1	1,477	-0.07%
2024/03/14	3	1248.33	3	1240.00	1235.00	0	1,483	0.00%
2024/03/13	1	1280.00	1	1300.00	1250.00	0	1,482	0.00%
2024/03/12	1	1215.00	1.1	1218.18	1225.00	-0.1	1,454	-0.01%
2024/03/11	2	1157.50	2	1180.00	1190.00	0	1,427	0.00%
2024/03/08	1	1219.55	1	1235.00	1185.00	0	1,406	0.00%
2024/03/07	1.1	1217.75	0	1200.00	1220.00	1.1	1,372	0.08%
2024/03/06	0	0.00	1.1	1177.38	1210.00	-1.1	1,332	-0.08%
2024/03/04	2	1132.50	1	1155.00	1115.00	1	1,266	0.08%
2024/03/01	0	0.00	0.1	1125.00	1125.00	-0.1	1,224	0.00%
2024/02/26	1	1000.00	0	0.00	1010.00	1	1,158	0.09%
2024/02/23	1	1050.00	2	1052.50	1050.00	-1	1,149	-0.09%
2024/02/22	0.1	1061.67	0	0.00	1045.00	0.1	1,143	0.01%
2024/02/21	0	0.00	1	1030.00	1025.00	-1	1,124	-0.09%
2024/02/20	1	1020.00	0	0.00	1025.00	1	1,122	0.09%
2024/02/19	0.1	999.00	0	0.00	980.00	0.1	1,109	0.00%
2024/02/16	0	1010.00	0	0.00	1010.00	0	1,106	0.00%
2024/02/05	0.2	990.00	0	0.00	989.00	0.2	1,136	0.02%
2024/02/02	0	0.00	0	1015.00	1010.00	0	1,134	0.00%
2024/02/01	0	985.00	0	0.00	986.00	0	1,120	0.00%
2024/01/31	0	0.00	1	993.00	988.00	-1	1,117	-0.09%
2024/01/30	0	0.00	1	971.00	974.00	-1	1,110	-0.09%
2024/01/29	1	970.00	0	0.00	973.00	1	1,111	0.09%
2024/01/24	0	0.00	1	1010.00	978.00	-1	1,106	-0.09%
2024/01/22	2	987.50	2	975.00	976.00	0	1,080	0.00%
2024/01/16	1	981.00	0	0.00	990.00	1	1,042	0.10%
2024/01/12	1	990.00	1	970.00	970.00	0	1,049	0.00%
2024/01/09	0	0.00	0	991.17	974.00	0	1,035	0.00%
2024/01/08	0	966.29	0	0.00	965.00	0	1,017	0.00%
2024/01/05	2	985.48	2	973.00	978.00	0	1,020	0.00%
2024/01/04	1	990.00	0	0.00	988.00	1	1,023	0.10%
2024/01/02	1	1055.00	1	1025.00	1030.00	0	1,009	0.00%
2023/12/29	1	1060.00	1	1070.00	1070.00	0	995	0.00%
2023/12/28	2	1055.00	2	1057.50	1050.00	0	982	0.00%
2023/12/27	1	1055.00	1	1065.00	1060.00	0	974	0.00%
2023/12/20	1	1010.00	1	1020.00	1010.00	0	943	0.00%
2023/12/19	1	1035.00	0	0.00	1010.00	1	935	0.11%
2023/12/15	1	1060.00	1.1	1078.75	1110.00	-0.1	896	-0.01%
2023/12/12	0	0.00	1.2	995.83	980.00	-1.2	870	-0.14%
2023/12/11	0.2	985.00	0.1	982.00	990.00	0.1	890	0.01%
2023/12/08	0.1	962.00	0	0.00	963.00	0.1	879	0.01%
2023/12/07	0	0.00	1	941.00	940.00	-1	862	-0.12%
2023/11/29	0	0.00	1	921.00	918.00	-1	860	-0.12%
2023/11/27	0	0.00	1	892.00	904.00	-1	875	-0.11%
2023/11/22	1	910.00	0	0.00	904.00	1	967	0.10%
2023/11/16	0	0.00	1	904.00	914.00	-1	1,000	-0.10%
2023/11/15	1	919.00	0	0.00	916.00	1	1,018	0.10%
2023/11/13	0	0.00	1	913.00	924.00	-1	1,073	-0.09%
2023/11/03	0	0.00	1	857.00	854.00	-1	1,071	-0.09%
2023/11/02	1	864.00	0	0.00	868.00	1	1,072	0.09%
2023/11/01	1	848.00	1	852.00	861.00	0	1,083	0.00%
2023/10/30	0	0.00	2	837.99	831.00	-2	1,106	-0.18%
2023/10/26	1	801.03	0	0.00	801.00	1	1,118	0.09%
2023/10/25	0	0.00	1	842.90	842.00	-1	1,125	-0.09%
2023/10/20	1	796.00	1	814.00	832.00	0	1,153	0.00%
2023/10/18	1	823.00	0	0.00	824.00	1	1,176	0.08%
2023/10/17	1	850.00	0	0.00	848.00	1	1,205	0.08%
2023/10/12	0	0.00	1.1	849.00	848.00	-1.1	1,235	-0.09%
2023/10/06	1	828.00	0	0.00	828.00	1	1,266	0.08%
2023/10/05	0	0.00	1	835.00	838.00	-1	1,283	-0.08%
2023/10/03	1.1	833.27	0	0.00	825.00	1.1	1,294	0.09%
2023/10/02	0	0.00	0.1	852.00	840.00	-0.1	1,297	0.00%
2023/09/22	0	819.00	0	0.00	825.00	0	1,306	0.00%
2023/09/21	2	813.48	0	0.00	812.00	2	1,314	0.15%
2023/09/20	0	852.00	0	0.00	853.00	0	1,307	0.00%
2023/09/19	0	874.00	0	0.00	874.00	0	1,305	0.00%
2023/09/14	0	0.00	0.1	895.67	909.00	-0.1	1,297	-0.01%
2023/09/13	0	0.00	1	889.00	891.00	-1	1,282	-0.08%
2023/09/12	0	0.00	0	876.46	878.00	0	1,313	0.00%
2023/09/11	1	850.00	0	0.00	857.00	1	1,321	0.08%
2023/09/04	0	0.00	0	876.00	879.00	0	1,392	0.00%
2023/08/31	0	866.00	0	0.00	865.00	0	1,415	0.00%
2023/08/30	4	871.75	0	0.00	881.00	4	1,410	0.28%
2023/08/29	2	870.00	4.3	869.96	871.00	-2.3	1,397	-0.16%
2023/08/23	0	0.00	1	829.00	829.00	-1	1,430	-0.07%
2023/08/22	0	0.00	2	817.00	817.00	-2	1,439	-0.14%
2023/08/21	3	800.67	1	802.00	802.00	2	1,445	0.14%
2023/08/18	1	790.00	1	773.00	783.00	0	1,425	0.00%
2023/08/17	1	780.00	1	797.00	778.00	0	1,396	0.00%
2023/08/15	1	768.00	0	0.00	752.00	1	1,343	0.07%
2023/08/02	1	753.00	1	758.00	736.00	0	1,230	0.00%
2023/07/28	0	750.00	0	0.00	751.00	0	1,204	0.00%
2023/07/26	0	0.00	1	753.00	753.00	-1	1,188	-0.08%
2023/07/24	0.1	767.00	0	0.00	769.00	0.1	1,173	0.00%
2023/07/21	0	773.14	0	0.00	771.00	0	1,158	0.00%
2023/07/20	0	0.00	1	794.00	785.00	-1	1,141	-0.09%
2023/07/18	1	787.00	0	0.00	782.00	1	1,100	0.09%
2023/07/17	1	775.00	3	767.00	767.00	-2	1,085	-0.18%
2023/07/14	0.1	800.00	0	0.00	794.00	0.1	1,060	0.01%
2023/07/12	0.2	813.07	0	0.00	810.00	0.2	1,010	0.02%
2023/07/11	0	0.00	30	819.83	824.00	-30	992	-3.02%
2023/07/04	0.1	850.00	0	0.00	848.00	0.1	978	0.01%
2023/06/28	2	855.50	0	0.00	849.00	2	974	0.21%
2023/06/26	0	0.00	1	895.00	891.00	-1	978	-0.10%
2023/06/19	0	0.00	1	891.00	885.00	-1	1,039	-0.10%
2023/06/16	2	898.00	4.3	889.77	887.00	-2.3	1,070	-0.21%
2023/06/14	1	858.00	1	869.00	872.00	0	1,050	0.00%
2023/06/13	2	871.00	0	0.00	873.00	2	1,042	0.19%
2023/06/12	0	0.00	0.1	855.00	864.00	-0.1	1,036	-0.01%
2023/06/08	1.1	850.18	0	0.00	831.00	1.1	1,008	0.11%
2023/06/07	0	0.00	0.1	892.00	884.00	-0.1	973	-0.01%
2023/06/06	1.2	864.33	0	0.00	862.00	1.2	942	0.13%
2023/06/05	0.2	882.00	0.1	898.00	878.00	0.1	931	0.01%
2023/05/31	4.1	902.56	1	964.00	871.00	3.1	895	0.35%
2023/05/30	2	966.50	1	953.00	967.00	1	851	0.12%
2023/05/29	1	909.00	0	0.00	909.00	1	823	0.12%
2023/05/26	0	0.00	0	965.00	916.00	0	830	0.00%
2023/05/22	0	921.00	0	0.00	921.00	0	796	0.00%
2023/05/18	0	0.00	0	925.00	923.00	0	809	0.00%
2023/05/15	0	0.00	8.9	896.16	894.00	-8.9	804	-1.11%
2023/05/08	0	0.00	0	933.00	927.00	0	817	0.00%
2023/04/27	0	888.00	0	0.00	888.00	0	870	0.00%
2023/04/20	0	0.00	0.6	911.00	908.00	-0.6	906	-0.07%
2023/04/13	0.2	949.90	0	0.00	925.00	0.2	949	0.02%
2023/04/12	0	934.00	0	926.00	948.00	0	946	0.00%
2023/04/10	0	0.00	0.2	930.00	930.00	-0.2	937	-0.02%
2023/03/30	1.4	934.23	1	950.00	927.00	0.4	931	0.04%
2023/03/29	0	0.00	0	928.00	921.00	0	920	0.00%
2023/03/28	1	925.00	1	940.00	918.00	0	918	0.00%
2023/03/27	0	0.00	2.2	908.58	916.00	-2.2	896	-0.25%
2023/03/23	0	0.00	1	901.00	887.00	-1	871	-0.11%
2023/03/22	4.2	892.61	0	0.00	887.00	4.2	849	0.49%
2023/03/21	0	922.80	0	0.00	918.00	0	804	0.00%
2023/03/20	0	0.00	1.1	861.91	888.00	-1.1	756	-0.15%
2023/03/17	0	0.00	1	805.00	808.00	-1	720	-0.14%
2023/03/15	1	794.00	0	0.00	791.00	1	715	0.14%
2023/03/02	0	0.00	1	850.00	836.00	-1	695	-0.14%
2023/02/22	0.1	808.00	0	0.00	818.00	0.1	687	0.01%
2023/02/21	0.1	833.00	0	0.00	828.00	0.1	695	0.01%
2023/02/20	0	833.00	0	0.00	831.00	0	704	0.00%
2023/02/17	0	822.00	0	0.00	824.00	0	710	0.00%
2023/02/09	1	840.00	3	847.67	859.00	-2	725	-0.28%
2023/02/08	0	0.00	1	836.00	833.00	-1	714	-0.14%
2023/02/06	2	830.00	0	0.00	837.00	2	720	0.28%
2023/02/03	1	823.00	4	818.75	822.00	-3	719	-0.42%
2023/02/01	1	782.00	0	0.00	789.00	1	712	0.14%
2023/01/31	0	764.00	0	0.00	758.00	0	723	0.00%
2023/01/30	1	779.00	0	0.00	770.00	1	725	0.14%
2023/01/13	2	785.50	2	789.50	783.00	0	719	0.00%
2023/01/12	3	775.67	2	794.50	788.00	1	729	0.14%
2023/01/10	1	831.00	0	0.00	832.00	1	719	0.14%
2023/01/09	0	0.00	7	805.43	833.00	-7	731	-0.96%
2023/01/06	0	0.00	10	780.20	785.00	-10	726	-1.38%
2023/01/05	4	787.50	3	798.00	789.00	1	738	0.14%
2023/01/04	3	811.67	0	0.00	803.00	3	739	0.41%
2023/01/03	1	820.00	0	0.00	824.00	1	756	0.13%
2022/12/30	2	821.00	0	0.00	826.00	2	761	0.26%
2022/12/29	1	812.00	3	792.33	810.00	-2	770	-0.26%
2022/12/27	2	828.50	0	0.00	823.00	2	787	0.25%
2022/12/23	1	813.00	0	0.00	829.00	1	801	0.12%
2022/12/19	1	859.00	0	0.00	855.00	1	821	0.12%
2022/12/01	0	0.00	1	885.00	887.00	-1	918	-0.11%
2022/11/30	0	865.00	0	0.00	864.00	0	913	0.00%
2022/11/28	1	870.00	0	0.00	879.00	1	928	0.11%
2022/11/11	0	0.00	26	802.42	798.00	-26	922	-2.82%
2022/11/08	1	814.00	0	0.00	796.00	1	952	0.10%
2022/11/07	0	0.00	1	793.00	796.00	-1	954	-0.10%
2022/11/03	0	0.00	1	799.00	796.00	-1	948	-0.11%
2022/10/28	1	772.00	2	758.50	769.00	-1	942	-0.11%
2022/10/27	0	0.00	3	749.33	752.00	-3	926	-0.32%
2022/10/26	1	689.00	1	683.00	694.00	0	915	0.00%
2022/10/25	2	724.50	0	0.00	719.00	2	899	0.22%
2022/10/24	2	722.00	3	731.00	725.00	-1	887	-0.11%
2022/10/20	1	707.00	0	0.00	722.00	1	889	0.11%
2022/10/19	1	726.00	2	735.50	732.00	-1	880	-0.11%
2022/10/17	1	700.00	0	0.00	716.00	1	861	0.12%
2022/10/11	2	756.50	0	0.00	752.00	2	834	0.24%
2022/10/07	1	802.00	1	812.00	811.00	0	846	0.00%
2022/10/06	0	0.00	1	813.00	814.00	-1	865	-0.12%
2022/10/04	1	770.00	4	789.50	793.00	-3	896	-0.33%
2022/09/28	1	752.00	1	782.00	735.00	0	950	0.00%
2022/09/27	0	0.00	1	778.00	769.00	-1	962	-0.10%
2022/09/23	3	768.67	0	0.00	765.00	3	998	0.30%
2022/09/22	1	783.00	3	780.67	794.00	-2	1,022	-0.20%
2022/09/21	5	789.40	6	798.33	794.00	-1	1,036	-0.10%
2022/09/20	4	793.50	2	796.00	791.00	2	1,032	0.19%
2022/09/16	2	801.00	1	812.00	799.00	1	1,035	0.10%
2022/09/15	2	801.00	4	811.25	805.00	-2	1,035	-0.19%
2022/09/14	2	762.00	2	770.50	784.00	0	1,018	0.00%
2022/09/13	0	0.00	2	782.00	777.00	-2	1,013	-0.20%
2022/09/12	0	0.00	1	785.00	780.00	-1	1,015	-0.10%
2022/09/08	1	740.00	5	743.60	750.00	-4	1,017	-0.39%
2022/09/07	0	0.00	3	728.00	724.00	-3	1,028	-0.29%
2022/09/06	2	721.00	0	0.00	723.00	2	1,035	0.19%
2022/09/05	3	724.00	0	0.00	720.00	3	1,035	0.29%
2022/09/02	1	714.00	4	726.75	730.00	-3	1,032	-0.29%
2022/09/01	5	702.40	1	696.00	696.00	4	1,015	0.39%
2022/08/30	1	741.00	0	0.00	735.00	1	1,010	0.10%
2022/08/29	1	735.00	0	0.00	735.00	1	1,014	0.10%
2022/08/26	4	767.75	0	0.00	755.00	4	1,013	0.39%
2022/08/24	5	763.80	5	754.80	760.00	0	1,002	0.00%
2022/08/23	1	734.00	0	0.00	732.00	1	992	0.10%
2022/08/22	2	736.00	0	0.00	733.00	2	1,000	0.20%
2022/08/19	3	745.00	3	749.67	755.00	0	1,006	0.00%
2022/08/17	3	729.33	0	0.00	727.00	3	1,004	0.30%
2022/08/16	4	742.75	0	0.00	737.00	4	1,000	0.40%
2022/08/15	0	0.00	4	716.75	745.00	-4	999	-0.40%
2022/08/09	0	0.00	1	680.00	678.00	-1	1,000	-0.10%
2022/08/08	0	0.00	1	667.00	670.00	-1	1,014	-0.10%
2022/08/05	1	654.00	1	659.00	654.00	0	1,049	0.00%
2022/08/01	3	671.00	0	0.00	668.00	3	1,046	0.29%
2022/07/29	2	700.00	1	698.00	698.00	1	1,044	0.10%
2022/07/28	0	0.00	2	720.00	697.00	-2	1,052	-0.19%
2022/07/27	0	0.00	1	690.00	697.00	-1	1,041	-0.10%
2022/07/26	2	686.50	1	696.00	683.00	1	1,041	0.10%
2022/07/19	1	691.00	1	700.00	692.00	0	1,026	0.00%
2022/07/18	1	695.00	0	0.00	697.00	1	1,022	0.10%
2022/07/15	3	665.00	3	694.00	701.00	0	1,016	0.00%
2022/07/14	1	694.00	2	686.00	689.00	-1	996	-0.10%
2022/07/13	2	645.50	3	640.00	638.00	-1	974	-0.10%
2022/07/12	1	612.00	1	620.00	624.00	0	957	0.00%
2022/07/08	0	0.00	2	610.50	612.00	-2	929	-0.22%
2022/07/07	1	594.00	0	0.00	596.00	1	904	0.11%
2022/07/05	1	604.00	0	0.00	606.00	1	850	0.12%
2022/07/04	0	0.00	5	600.00	611.00	-5	832	-0.60%
2022/07/01	2	622.50	0	0.00	610.00	2	821	0.24%
2022/06/30	1	665.00	0	0.00	668.00	1	783	0.13%
2022/06/28	1	753.00	0	0.00	737.00	1	732	0.14%
2022/06/27	5	767.40	1	767.00	765.00	4	730	0.55%
2022/06/16	5	796.40	4	815.50	773.00	1	685	0.15%
2022/06/02	1	782.00	2	789.50	776.00	-1	703	-0.14%
2022/06/01	1	770.00	0	0.00	771.00	1	704	0.14%
2022/05/30	0	0.00	1	775.00	780.00	-1	691	-0.14%
2022/05/27	0	0.00	1	754.00	744.00	-1	682	-0.15%
2022/05/26	1	740.00	0	0.00	728.00	1	673	0.15%
2022/05/25	1	769.00	1	766.00	766.00	0	661	0.00%
2022/05/23	3	794.33	0	0.00	783.00	3	661	0.45%
2022/05/20	0	0.00	1	827.00	824.00	-1	645	-0.16%
2022/05/19	1	806.00	0	0.00	812.00	1	627	0.16%
2022/05/18	0	0.00	1	824.00	822.00	-1	621	-0.16%
2022/05/16	1	801.00	1	830.00	815.00	0	602	0.00%
2022/05/13	1	814.00	7.2	804.87	810.00	-6.2	581	-1.07%
2022/05/12	1	736.00	0	0.00	740.00	1	548	0.18%
2022/05/11	0	0.00	1	744.00	751.00	-1	547	-0.18%
2022/05/06	1	732.00	0	0.00	735.00	1	532	0.19%
2022/04/21	1	729.00	1	740.00	746.00	0	529	0.00%
2022/04/20	2	761.50	2	751.50	741.00	0	526	0.00%
2022/04/18	0	0.00	1	723.00	722.00	-1	516	-0.19%
2022/04/15	1	713.00	0	0.00	702.00	1	511	0.20%
2022/04/13	0	0.00	1	718.00	715.00	-1	508	-0.20%
2022/04/12	0	0.00	1.1	700.91	706.00	-1.1	505	-0.22%
2022/04/08	0	0.00	2	694.50	695.00	-2	502	-0.40%
2022/04/07	1	678.00	0	0.00	668.00	1	497	0.20%
2022/04/06	2	691.50	0	0.00	685.00	2	492	0.41%
2022/03/29	0	0.00	1	714.00	703.00	-1	507	-0.20%
2022/03/28	1	697.00	0	0.00	702.00	1	514	0.19%
2022/03/24	0	0.00	1	713.00	717.00	-1	515	-0.19%
2022/03/22	0	0.00	1	695.00	692.00	-1	504	-0.20%
2022/03/17	0	0.00	1	640.00	640.00	-1	500	-0.20%
2022/03/14	1	620.00	0	0.00	622.00	1	492	0.20%
2022/03/10	0	0.00	1	672.00	681.00	-1	465	-0.21%
2022/03/09	2	642.00	0	0.00	645.00	2	459	0.44%
2022/03/07	1	694.00	0	0.00	685.00	1	442	0.23%
2022/03/01	1	725.00	2	729.00	726.00	-1	462	-0.22%
2022/02/23	0	0.00	1	709.00	710.00	-1	479	-0.21%
2022/02/22	1.1	690.91	0	0.00	693.00	1.1	500	0.22%
2022/02/21	0	0.00	1	700.00	702.00	-1	519	-0.19%
2022/02/18	1	686.00	0	0.00	689.00	1	524	0.19%
2022/02/07	1	704.00	1	722.00	716.00	0	591	0.00%
2022/01/25	1	709.00	0	0.00	712.00	1	593	0.17%
2022/01/18	0	0.00	1	745.00	750.00	-1	596	-0.17%
2022/01/17	0	0.00	1	726.00	734.00	-1	594	-0.17%
2022/01/13	2	717.00	0	0.00	718.00	2	593	0.34%
2022/01/12	0	0.00	1	746.00	748.00	-1	589	-0.17%
2022/01/10	1	737.00	0	0.00	733.00	1	583	0.17%
2022/01/07	0	0.00	1	722.00	739.00	-1	581	-0.17%
2021/12/22	0	0.00	2	735.50	730.00	-2	599	-0.33%
2021/12/02	1	661.00	1	672.00	672.00	0	713	0.00%
2021/11/29	0	0.00	1	695.00	696.00	-1	691	-0.14%
2021/11/26	1	672.00	0	0.00	672.00	1	681	0.15%
2021/11/19	20	680.00	30	697.67	705.00	-10	638	-1.57%
2021/11/18	12	686.67	5	687.80	674.00	7	617	1.13%
2021/11/17	1	655.00	0	0.00	656.00	1	599	0.17%
2021/11/12	0	0.00	21	609.90	626.00	-21	572	-3.67%
2021/11/11	6	591.50	0	0.00	597.00	6	558	1.07%
2021/11/10	0	0.00	4	605.75	605.00	-4	555	-0.72%
2021/11/09	20	603.60	0	0.00	602.00	20	570	3.50%
2021/11/03	1	581.00	1	578.00	578.00	0	559	0.00%
2021/10/29	0	0.00	1	581.00	578.00	-1	542	-0.18%
2021/10/27	0	0.00	1	572.00	575.00	-1	540	-0.19%
2021/10/26	0	0.00	1	549.00	553.00	-1	536	-0.19%
2021/10/22	1	541.00	0	0.00	546.00	1	543	0.18%
2021/10/21	1	548.00	0	0.00	549.00	1	551	0.18%
2021/10/20	0	0.00	1	568.00	561.00	-1	552	-0.18%
2021/10/14	3	557.33	3	566.33	556.00	0	552	0.00%
2021/10/13	3	564.67	1	566.00	564.00	2	557	0.36%
2021/10/08	0	0.00	1	579.00	574.00	-1	558	-0.18%
2021/10/07	1	550.00	2	566.00	566.00	-1	553	-0.18%
2021/10/05	1	526.00	0	0.00	527.00	1	542	0.18%
2021/10/04	1	535.00	0	0.00	522.00	1	538	0.19%
2021/09/27	3	563.00	3	564.33	553.00	0	546	0.00%
2021/09/24	22	594.32	22	581.59	577.00	0	537	0.00%
2021/09/15	1	570.00	0	0.00	575.00	1	533	0.19%
2021/09/14	0	0.00	1	594.00	591.00	-1	525	-0.19%
2021/09/13	2	578.00	2	586.50	583.00	0	521	0.00%
2021/09/10	0	0.00	1	599.00	606.00	-1	511	-0.20%
2021/09/09	1	581.00	0	0.00	584.00	1	485	0.21%
2021/08/30	0	0.00	0.2	533.00	540.00	-0.2	524	-0.03%
2021/08/25	0	0.00	0.2	546.10	541.00	-0.2	544	-0.04%
2021/08/24	1	542.00	1	550.00	538.00	0	551	0.00%
2021/08/23	0	0.00	0.2	538.00	539.00	-0.2	555	-0.04%
2021/08/20	2	534.00	2.4	523.92	531.00	-0.4	576	-0.07%
2021/08/19	1	504.00	2	515.00	504.00	-1	582	-0.17%
2021/08/18	1	499.00	0	0.00	507.00	1	585	0.17%
2021/08/16	0.2	528.00	0	0.00	525.00	0.2	601	0.03%
2021/08/13	0	0.00	1	537.00	536.00	-1	634	-0.16%
2021/08/12	1.2	528.17	0	0.00	522.00	1.2	614	0.20%
2021/08/11	0.2	560.00	0	0.00	546.00	0.2	603	0.03%
2021/08/10	0.2	554.00	0	0.00	564.00	0.2	618	0.03%
2021/08/09	0.2	566.00	0	0.00	558.00	0.2	647	0.03%
2021/07/29	0	0.00	1	567.00	562.00	-1	729	-0.14%
2021/07/27	0	0.00	5	550.80	555.00	-5	736	-0.68%
2021/07/21	1	555.00	1	539.00	544.00	0	792	0.00%
2021/07/20	1	550.00	1	543.00	546.00	0	808	0.00%
2021/07/19	1	547.00	0	0.00	550.00	1	813	0.12%
2021/07/15	0	0.00	2	571.50	565.00	-2	817	-0.24%
2021/07/09	0	0.00	1	576.00	575.00	-1	826	-0.12%
2021/07/02	3	553.67	2	564.00	565.00	1	847	0.12%
2021/07/01	0	0.00	5	575.80	564.00	-5	833	-0.60%
2021/06/29	2	585.00	0	0.00	582.00	2	841	0.24%
2021/06/28	0	0.00	0.1	593.00	595.00	-0.1	842	-0.01%
2021/06/25	1	591.00	2	598.00	591.00	-1	847	-0.12%
2021/06/23	1.1	575.38	3	579.33	586.00	-2	840	-0.23%
2021/06/22	4	571.00	0	0.00	565.00	4	840	0.48%
2021/06/18	0	0.00	1	583.00	576.00	-1	832	-0.12%
2021/06/17	0	0.00	2	552.00	556.00	-2	834	-0.24%
2021/06/16	1	544.00	1	549.00	544.00	0	836	0.00%
2021/06/11	2	544.00	0	0.00	537.00	2	842	0.24%
2021/06/10	1	551.00	5	550.40	552.00	-4	850	-0.47%
2021/06/09	6	544.00	0	0.00	527.00	6	836	0.72%
2021/06/07	2	545.00	3	562.00	565.00	-1	812	-0.12%
2021/06/03	1	558.00	1	570.00	573.00	0	819	0.00%
2021/06/02	2	572.00	0	0.00	574.00	2	815	0.25%
2021/06/01	2	591.50	2	608.00	588.00	0	812	0.00%
2021/05/28	0	0.00	4	592.75	592.00	-4	814	-0.49%
2021/05/27	1	560.00	4	569.75	577.00	-3	803	-0.37%
2021/05/26	0	0.00	2	570.50	569.00	-2	800	-0.25%
2021/05/25	1	561.00	4	565.00	559.00	-3	803	-0.37%
2021/05/24	1	567.00	2	555.00	554.00	-1	802	-0.12%
2021/05/21	9	549.44	12	552.75	556.00	-3	804	-0.37%
2021/05/20	2	513.00	2	523.00	519.00	0	793	0.00%
2021/05/19	1	515.00	2	524.00	520.00	-1	817	-0.12%
2021/05/18	3	520.67	13	530.08	529.00	-10	849	-1.18%
2021/05/17	1	512.00	3	517.33	511.00	-2	845	-0.24%
2021/05/14	1	486.00	7	498.57	513.00	-6	826	-0.73%
2021/05/13	3	465.33	4	472.75	467.00	-1	798	-0.13%
2021/05/12	0	0.00	10	456.95	481.00	-10	788	-1.27%
2021/05/11	7	511.29	0	0.00	493.50	7	771	0.91%
2021/05/10	1	508.00	3	533.33	530.00	-2	763	-0.26%
2021/05/07	3	509.67	2	512.00	515.00	1	763	0.13%
2021/05/06	0	0.00	1	502.00	502.00	-1	766	-0.13%
2021/05/05	6	503.83	0	0.00	496.00	6	763	0.79%
2021/05/04	8	511.63	10	521.40	512.00	-2	758	-0.26%
2021/04/29	2	543.00	2.1	552.38	543.00	-0.1	752	-0.01%
2021/04/28	2	518.00	1	520.00	520.00	1	724	0.14%
2021/04/27	1	514.00	2	521.00	518.00	-1	723	-0.14%
2021/04/26	8	514.75	2	513.50	518.00	6	715	0.84%
2021/04/23	1	501.00	0.1	500.00	502.00	0.9	704	0.13%
2021/04/22	3	489.50	1	490.50	487.00	2	707	0.28%
2021/04/14	1	470.50	1	475.00	475.00	0	811	0.00%
2021/04/13	1	479.95	4	477.75	470.00	-3	866	-0.35%
2021/04/12	1	496.34	0	0.00	484.50	1	869	0.12%
2021/04/09	0	499.00	0	0.00	496.50	0	884	0.00%
2021/04/08	0	0.00	1.1	508.09	509.00	-1.1	881	-0.12%
2021/04/06	3	493.17	0	0.00	495.50	3	873	0.34%
2021/03/31	1	503.00	0	0.00	499.50	1	858	0.12%
2021/03/30	0	0.00	0.1	511.00	509.00	-0.1	870	-0.01%
2021/03/29	1	500.00	0	0.00	500.00	1	884	0.11%
2021/03/26	1	501.00	0	0.00	499.50	1	895	0.11%
2021/03/25	1	500.00	1	510.00	500.00	0	911	0.00%
2021/03/24	1	511.00	1	504.00	504.00	0	926	0.00%
2021/03/23	1	509.00	1	507.00	507.00	0	952	0.00%
2021/03/19	2	497.00	3	491.17	493.50	-1	980	-0.10%
2021/03/18	1	504.00	0	0.00	496.00	1	982	0.10%
2021/03/17	2	505.00	0	0.00	503.00	2	991	0.20%
2021/03/16	1	499.50	1	496.00	496.00	0	1,005	0.00%
2021/03/10	1	494.50	4	502.50	500.00	-3	1,059	-0.28%
2021/03/09	5	490.10	0	0.00	490.00	5	1,057	0.47%
2021/03/08	0	0.00	5	503.00	507.00	-5	1,053	-0.47%
2021/03/05	0.1	502.00	6	499.17	499.00	-6	1,077	-0.55%
2021/03/04	3	530.67	4	510.00	510.00	-1	1,075	-0.09%
2021/03/03	1	523.00	0	0.00	536.00	1	1,074	0.09%
2021/03/02	3	529.00	0	0.00	521.00	3	1,085	0.28%
2021/02/26	2	520.00	0	0.00	519.00	2	1,132	0.18%
2021/02/25	6	520.00	6	525.17	528.00	0	1,197	0.00%
2021/02/24	3.1	518.87	0	0.00	514.00	3.1	1,191	0.26%
2021/02/23	1	520.00	2	523.50	526.00	-1	1,188	-0.08%
2021/02/22	5	545.80	4	533.25	535.00	1	1,201	0.08%
2021/02/19	4	555.00	2	549.00	550.00	2	1,186	0.17%
2021/02/18	2	582.00	2	568.00	577.00	0	1,170	0.00%
2021/02/17	4	547.50	2	557.00	555.00	2	1,154	0.17%
2021/02/05	6	548.00	0	0.00	532.00	6	1,153	0.52%
2021/02/02	0	0.00	1	526.00	526.00	-1	1,184	-0.08%
2021/02/01	1	517.00	0	0.00	522.00	1	1,198	0.08%
2021/01/28	0	0.00	2	532.00	535.00	-2	1,199	-0.17%
2021/01/27	1	531.00	3	534.67	530.00	-2	1,197	-0.17%
2021/01/26	3	536.67	0	0.00	531.00	3	1,202	0.25%
2021/01/22	2	544.00	4	546.50	546.00	-2	1,225	-0.16%
2021/01/21	1	529.00	0	0.00	524.00	1	1,216	0.08%
2021/01/20	0	0.00	21	531.38	527.00	-21	1,215	-1.73%
2021/01/19	1	537.00	2	538.00	539.00	-1	1,209	-0.08%
2021/01/15	5	553.40	4	564.00	548.00	1	1,211	0.08%
2021/01/14	6	556.33	0	0.00	553.00	6	1,208	0.50%
2021/01/13	1	563.00	5	556.80	561.00	-4	1,211	-0.33%
2021/01/12	8	546.63	1	543.00	543.00	7	1,211	0.58%
2021/01/11	0	0.00	5	563.80	564.00	-5	1,200	-0.42%
2021/01/08	4	548.75	5	554.20	545.00	-1	1,201	-0.08%
2021/01/07	8	527.13	9	540.78	535.00	-1	1,200	-0.08%
2021/01/06	5	514.20	20.2	513.04	531.00	-15.2	1,167	-1.30%
2021/01/05	6	483.58	0	0.00	483.50	6	1,137	0.53%
2021/01/04	2	489.50	3	486.00	490.50	-1	1,149	-0.09%
2020/12/31	2	478.00	3	475.50	474.50	-1	1,178	-0.08%
2020/12/30	0	0.00	1	474.00	473.50	-1	1,184	-0.08%
2020/12/29	1	467.50	1	472.00	469.50	0	1,200	0.00%
2020/12/24	7	472.36	0	0.00	469.50	7	1,334	0.52%
2020/12/23	1	472.00	8	467.06	472.00	-7	1,349	-0.52%
2020/12/22	2	466.50	1	476.00	459.50	1	1,413	0.07%
2020/12/21	0	0.00	1	478.50	476.00	-1	1,453	-0.07%
2020/12/18	0	0.00	9	466.11	466.50	-9	1,482	-0.61%
2020/12/17	8	458.00	2	469.00	454.00	6	1,467	0.41%
2020/12/16	3	462.33	3	467.00	459.00	0	1,442	0.00%
2020/12/15	8	475.00	18	463.92	456.00	-10	1,429	-0.70%
2020/12/14	2	460.00	9	463.17	467.50	-7	1,411	-0.50%
2020/12/11	3	458.17	1	456.00	457.00	2	1,410	0.14%
2020/12/10	1	467.50	0	0.00	466.50	1	1,413	0.07%
2020/12/09	11	468.82	7	471.71	477.00	4	1,405	0.28%
2020/12/08	10	459.25	0	0.00	454.00	10	1,369	0.73%
2020/12/07	2	447.00	5	454.80	455.50	-3	1,353	-0.22%
2020/12/04	5	453.00	5	454.50	454.50	0	1,354	0.00%
2020/12/03	1	450.50	0	0.00	449.50	1	1,348	0.07%
2020/12/02	1	453.50	2	457.00	453.50	-1	1,346	-0.07%
2020/12/01	6	459.83	7	461.29	454.00	-1	1,346	-0.07%
2020/11/30	1	450.00	1	452.00	445.00	0	1,326	0.00%
2020/11/27	3	451.00	3	454.33	450.00	0	1,325	0.00%
2020/11/26	9	450.44	7	453.86	450.00	2	1,318	0.15%
2020/11/25	12	470.00	2	479.25	451.00	10	1,317	0.76%
2020/11/24	19	449.87	27	456.83	471.50	-8	1,295	-0.62%
2020/11/23	2	433.00	3	427.50	429.00	-1	1,238	-0.08%
2020/11/20	0	0.00	6	433.00	430.00	-6	1,240	-0.48%
2020/11/19	3	421.17	6	427.08	429.00	-3	1,237	-0.24%
2020/11/18	3	413.50	0	0.00	415.50	3	1,234	0.24%
2020/11/17	3	422.00	0	0.00	416.00	3	1,243	0.24%
2020/11/16	8	417.06	7	414.21	416.50	1	1,256	0.08%
2020/11/13	4	419.88	0	0.00	420.50	4	1,246	0.32%
2020/11/12	0	0.00	1	425.00	424.00	-1	1,243	-0.08%
2020/11/11	4	423.25	0	0.00	417.50	4	1,235	0.32%
2020/11/10	0	0.00	2	428.50	430.50	-2	1,218	-0.16%
2020/11/09	7	434.00	3	433.67	433.00	4	1,230	0.33%
2020/11/06	4	439.88	4	443.00	439.00	0	1,231	0.00%
2020/11/05	1	438.00	1	440.00	440.00	0	1,254	0.00%
2020/11/04	2	434.00	2	438.00	438.00	0	1,263	0.00%
2020/11/03	4	436.00	1	438.00	433.50	3	1,264	0.24%
2020/11/02	4	426.63	3	429.67	430.00	1	1,272	0.08%
2020/10/30	2	445.00	1	453.00	436.50	1	1,282	0.08%
2020/10/28	1	465.00	0	0.00	457.00	1	1,267	0.08%
2020/10/26	1	463.00	0	0.00	463.50	1	1,283	0.08%
2020/10/23	5	471.60	3	476.50	470.00	2	1,295	0.15%
2020/10/22	4	472.50	0	0.00	470.50	4	1,309	0.31%
2020/10/21	1	480.50	1	488.00	480.50	0	1,321	0.00%
2020/10/20	0	0.00	6	481.50	482.00	-6	1,330	-0.45%
2020/10/19	1	469.00	1	468.50	468.00	0	1,317	0.00%
2020/10/16	9	481.33	0	0.00	475.00	9	1,316	0.68%
2020/10/15	3	486.83	4	487.50	490.50	-1	1,318	-0.08%
2020/10/14	3	478.33	1	482.00	478.00	2	1,315	0.15%
2020/10/13	3	478.33	1	471.00	472.50	2	1,315	0.15%
2020/10/12	3	480.00	3	484.50	484.50	0	1,309	0.00%
2020/10/08	1	472.00	2	480.50	488.00	-1	1,335	-0.07%
2020/10/06	2	464.00	0	0.00	462.00	2	1,363	0.15%
2020/10/05	2	454.75	2	459.25	460.50	0	1,407	0.00%
2020/09/30	1	461.50	1	461.00	461.00	0	1,448	0.00%
2020/09/29	1	467.50	4	472.88	478.00	-3	1,463	-0.20%
2020/09/28	3	444.50	1	442.00	448.50	2	1,404	0.14%
2020/09/25	2	450.75	1	455.00	453.50	1	1,413	0.07%
2020/09/24	1	454.50	3	453.33	448.50	-2	1,342	-0.15%
2020/09/23	0	0.00	15	415.43	443.00	-15	1,303	-1.15%
2020/09/22	1	412.00	0	0.00	412.50	1	1,268	0.08%
2020/09/21	3	431.00	0	0.00	425.50	3	1,274	0.24%
2020/09/17	11	430.68	0	0.00	426.00	11	1,292	0.85%
2020/09/16	2	431.00	0	0.00	432.00	2	1,312	0.15%
2020/09/15	0	0.00	7	424.71	428.00	-7	1,333	-0.53%
2020/09/14	3	412.00	0	0.00	412.00	3	1,338	0.22%
2020/09/11	1	414.00	0	0.00	404.50	1	1,361	0.07%
2020/09/10	1	419.00	3	417.83	416.50	-2	1,372	-0.15%
2020/09/08	0	0.00	2	418.00	417.00	-2	1,395	-0.14%
2020/09/07	1	418.50	0	0.00	419.50	1	1,428	0.07%
2020/09/04	0	0.00	10	425.00	425.00	-10	1,466	-0.68%
2020/09/03	1	428.00	1	441.00	428.50	0	1,481	0.00%
2020/09/02	1	432.50	1	429.50	427.00	0	1,517	0.00%
2020/09/01	1	426.00	0	0.00	426.00	1	1,528	0.07%
2020/08/28	3	444.83	1	445.00	441.00	2	1,564	0.13%
2020/08/27	0	0.00	1	423.00	421.50	-1	1,555	-0.06%
2020/08/26	1	420.00	1	420.50	413.50	0	1,565	0.00%
2020/08/21	0	0.00	1	391.50	397.00	-1	1,598	-0.06%
2020/08/20	5	382.60	0	0.00	379.00	5	1,607	0.31%
2020/08/19	1	413.00	0	0.00	403.50	1	1,620	0.06%
2020/08/17	0	0.00	2	418.50	419.50	-2	1,644	-0.12%
2020/08/14	0	0.00	1	425.00	424.00	-1	1,687	-0.06%
2020/08/13	1	419.50	0	0.00	418.00	1	1,691	0.06%
2020/08/11	2	417.25	0	0.00	418.00	2	1,709	0.12%
2020/08/10	1	450.00	2	460.50	436.00	-1	1,736	-0.06%
2020/08/07	0	0.00	5	458.20	458.00	-5	1,804	-0.28%
2020/08/06	0	0.00	1	460.00	459.00	-1	1,823	-0.05%
2020/08/05	2	473.50	3	470.17	467.00	-1	1,831	-0.05%
2020/08/03	0	0.00	5	448.00	449.00	-5	1,838	-0.27%
2020/07/30	14	467.39	0	0.00	449.00	14	1,876	0.75%
2020/07/29	1	451.50	1	456.00	466.00	0	1,867	0.00%
2020/07/28	0	0.00	3	448.50	448.50	-3	1,872	-0.16%
2020/07/27	6	468.33	0	0.00	463.50	6	1,885	0.32%
2020/07/24	0	0.00	5	447.00	451.00	-5	1,884	-0.27%
2020/07/22	5	467.00	4	464.50	462.50	1	1,893	0.05%
2020/07/21	6	466.50	8	460.19	456.50	-2	1,895	-0.11%
2020/07/17	1	458.00	2	452.25	455.00	-1	1,896	-0.05%
2020/07/16	4	461.88	3	457.83	454.50	1	1,899	0.05%
2020/07/15	8	474.19	9	475.78	458.00	-1	1,893	-0.05%
2020/07/14	0	0.00	2	476.25	481.50	-2	1,882	-0.11%
2020/07/13	6	462.75	2	472.00	470.00	4	1,863	0.21%
2020/07/10	1	446.00	3	448.00	445.00	-2	1,832	-0.11%
2020/07/09	11	434.09	41	436.13	434.50	-30	1,793	-1.67%
2020/07/08	10	416.90	8	415.44	426.50	2	1,747	0.11%
2020/07/07	7	396.14	4	400.13	394.00	3	1,700	0.18%
2020/07/06	2	397.25	4	401.75	405.00	-2	1,697	-0.12%
2020/07/03	0	0.00	5	387.00	387.00	-5	1,678	-0.30%
2020/07/02	1	382.00	0	0.00	387.00	1	1,692	0.06%
2020/07/01	5	383.60	2	387.75	382.00	3	1,689	0.18%
2020/06/30	1	379.00	3	378.50	378.50	-2	1,701	-0.12%
2020/06/29	6	383.25	1	385.00	382.00	5	1,724	0.29%
2020/06/23	1	390.00	0	0.00	386.00	1	1,742	0.06%
2020/06/22	3	395.50	2	394.75	396.00	1	1,732	0.06%
2020/06/19	0	0.00	2	391.00	386.00	-2	1,735	-0.12%
2020/06/18	3	376.83	10	385.00	389.00	-7	1,741	-0.40%
2020/06/17	5	384.20	0	0.00	381.50	5	1,728	0.29%
2020/06/16	0	0.00	1	394.50	387.00	-1	1,723	-0.06%
2020/06/12	1	385.00	7	382.07	390.00	-6	1,749	-0.34%
2020/06/11	9	378.39	1	379.50	379.50	8	1,737	0.46%
2020/06/10	5	388.50	7	391.86	392.50	-2	1,710	-0.12%
2020/06/09	8	384.69	0	0.00	382.50	8	1,716	0.47%
2020/06/08	1	396.00	0	0.00	396.00	1	1,686	0.06%
2020/06/05	2	397.25	1	404.50	397.50	1	1,683	0.06%
2020/06/04	2	401.25	4	404.50	410.00	-2	1,663	-0.12%
2020/06/02	11	401.82	9	393.33	391.50	2	1,643	0.12%
2020/06/01	0	0.00	3	407.67	409.00	-3	1,638	-0.18%
2020/05/29	3	401.83	1	411.00	403.00	2	1,634	0.12%
2020/05/28	7	406.64	6	406.17	404.00	1	1,634	0.06%
2020/05/27	2	418.50	1	412.00	411.00	1	1,618	0.06%
2020/05/26	3	422.33	2	424.00	420.00	1	1,604	0.06%
2020/05/25	4	404.00	5	404.20	409.50	-1	1,579	-0.06%
2020/05/22	3	398.17	0	0.00	396.50	3	1,591	0.19%
2020/05/21	2	424.75	2	420.50	411.00	0	1,575	0.00%
2020/05/19	1	405.00	0	0.00	403.00	1	1,548	0.06%
2020/05/15	2	388.50	2	392.50	394.50	0	1,533	0.00%
2020/05/14	6	377.25	9	380.56	387.00	-3	1,497	-0.20%
2020/05/08	1	350.00	1	350.50	353.00	0	1,437	0.00%
2020/05/07	4	341.00	2	353.50	350.00	2	1,436	0.14%
2020/04/30	0	0.00	1	334.50	335.00	-1	1,427	-0.07%
2020/04/29	0	0.00	1	320.00	323.00	-1	1,414	-0.07%
2020/04/28	1	316.50	1	319.50	316.00	0	1,411	0.00%
2020/04/27	1	315.00	0	0.00	316.50	1	1,428	0.07%
2020/04/17	0	0.00	1	320.00	310.50	-1	1,422	-0.07%
2020/04/16	2	307.00	0	0.00	307.00	2	1,388	0.14%
2020/04/15	0	0.00	1	309.00	304.50	-1	1,377	-0.07%
2020/04/14	2	304.25	4	301.38	305.00	-2	1,366	-0.15%
2020/04/13	1	292.50	1	295.50	293.50	0	1,356	0.00%
2020/04/10	2	291.50	1	290.50	290.00	1	1,356	0.07%
2020/04/09	2	292.00	3	294.00	296.00	-1	1,361	-0.07%
2020/04/08	1	286.00	0	0.00	289.00	1	1,348	0.07%
2020/04/07	1	286.50	2	290.25	286.00	-1	1,333	-0.08%
2020/04/06	1	276.00	1	282.00	283.50	0	1,311	0.00%
2020/04/01	1	274.00	2	277.25	271.50	-1	1,306	-0.08%
2020/03/31	3	288.67	0	0.00	275.00	3	1,290	0.23%
2020/03/27	2	277.00	4	280.50	272.00	-2	1,266	-0.16%
2020/03/25	2	267.25	1	267.50	265.00	1	1,225	0.08%
2020/03/24	6	253.17	2	251.75	253.00	4	1,195	0.33%
2020/03/20	0	0.00	2	228.75	231.50	-2	1,171	-0.17%
2020/03/19	4	216.88	1	218.00	210.50	3	1,173	0.26%
2020/03/18	0	0.00	5	241.40	233.50	-5	1,173	-0.43%
2020/03/16	2	239.75	0	0.00	225.50	2	1,196	0.17%
2020/03/13	2	236.50	2	240.75	250.50	0	1,197	0.00%
2020/03/12	1	266.00	16	269.09	261.00	-15	1,196	-1.25%
2020/03/11	2	284.75	0	0.00	283.00	2	1,194	0.17%
2020/03/10	1	284.00	3	285.33	289.00	-2	1,207	-0.17%
2020/03/09	3	292.17	11	290.36	289.00	-8	1,228	-0.65%
2020/03/05	0	0.00	2	303.00	302.50	-2	1,246	-0.16%
2020/03/04	2	292.50	1	292.50	293.00	1	1,232	0.08%
2020/03/03	1	307.00	1	302.00	298.50	0	1,241	0.00%
2020/03/02	3	295.00	4	294.25	297.00	-1	1,235	-0.08%
2020/02/27	2	298.50	0	0.00	296.00	2	1,248	0.16%
2020/02/21	0	0.00	2	307.00	312.50	-2	1,382	-0.14%
2020/02/18	4	308.63	0	0.00	307.00	4	1,398	0.29%
2020/02/17	1	319.50	1	317.50	320.00	0	1,402	0.00%
2020/02/14	1	310.50	0	0.00	314.00	1	1,440	0.07%
2020/02/13	1	315.50	1	318.00	315.50	0	1,460	0.00%
2020/02/12	1	322.50	0	0.00	321.50	1	1,443	0.07%
2020/02/10	3	323.50	0	0.00	323.00	3	1,428	0.21%
2020/02/07	1	339.00	1	338.00	336.00	0	1,425	0.00%
2020/02/06	2	331.50	2	329.25	333.00	0	1,410	0.00%
2020/02/04	1	321.00	1	317.50	323.00	0	1,393	0.00%
2020/02/03	2	299.00	1	305.00	306.50	1	1,385	0.07%
2020/01/30	0	0.00	2	317.50	318.00	-2	1,376	-0.15%
2020/01/20	1	339.50	1	342.50	343.50	0	1,363	0.00%
2020/01/17	2	343.50	2	338.75	336.50	0	1,381	0.00%
2020/01/16	7	349.07	2	345.50	351.50	5	1,366	0.37%
2020/01/15	1	331.50	1	333.50	334.50	0	1,346	0.00%
2020/01/14	0	0.00	1	330.00	330.00	-1	1,353	-0.07%
2020/01/10	0	0.00	1	324.50	323.50	-1	1,386	-0.07%
2020/01/09	1	319.50	0	0.00	322.00	1	1,395	0.07%
2020/01/07	2	312.25	0	0.00	316.50	2	1,467	0.14%
2019/12/27	0	0.00	2	319.00	318.50	-2	1,571	-0.13%
2019/12/26	1	320.00	0	0.00	317.50	1	1,599	0.06%
2019/12/24	1	321.50	0	0.00	314.50	1	1,637	0.06%
2019/12/17	1	320.00	0	0.00	321.00	1	1,734	0.06%
2019/12/16	0	0.00	1	323.50	319.50	-1	1,770	-0.06%
2019/12/12	0	0.00	1	313.50	314.00	-1	1,761	-0.06%
2019/12/11	1	321.00	1	321.50	320.00	0	1,750	0.00%
2019/12/10	1	313.00	0	0.00	311.50	1	1,714	0.06%
2019/12/03	1	308.00	1	303.50	299.00	0	1,651	0.00%
2019/12/02	1	303.50	1	301.00	300.00	0	1,620	0.00%
2019/11/29	1	305.00	2	306.50	303.50	-1	1,610	-0.06%
2019/11/27	0	0.00	1	304.00	306.50	-1	1,652	-0.06%
2019/11/25	2	309.25	3	308.50	311.50	-1	1,636	-0.06%
2019/11/22	0	0.00	1	301.00	300.00	-1	1,593	-0.06%
2019/11/20	9	297.50	7	296.79	285.00	2	1,583	0.13%
2019/11/19	2	293.00	1	296.50	295.50	1	1,545	0.06%
2019/11/18	0	0.00	11	291.68	295.00	-11	1,561	-0.70%
2019/11/15	2	289.50	5	290.10	287.00	-3	1,561	-0.19%
2019/11/14	0	0.00	7	290.79	287.00	-7	1,574	-0.44%
2019/11/13	2	285.75	0	0.00	284.00	2	1,567	0.13%
2019/11/12	1	287.00	2	287.75	293.00	-1	1,551	-0.06%
2019/11/11	0	0.00	13	280.23	281.50	-13	1,589	-0.82%
2019/11/07	1	275.00	7	279.21	282.50	-6	1,663	-0.36%
2019/11/06	0	0.00	3	281.67	279.00	-3	1,666	-0.18%
2019/11/05	1	283.00	8	284.00	283.00	-7	1,662	-0.42%
2019/11/01	9	283.78	0	0.00	284.00	9	1,699	0.53%
2019/10/31	2	291.50	3	287.00	286.50	-1	1,712	-0.06%
2019/10/29	1	285.50	1	284.00	284.00	0	1,761	0.00%
2019/10/28	4	281.50	0	0.00	284.50	4	1,779	0.22%
2019/10/25	13	287.38	2	283.00	283.00	11	1,798	0.61%
2019/10/24	6	285.50	0	0.00	289.50	6	1,785	0.34%
2019/10/22	22	284.91	2	287.50	288.50	20	1,834	1.09%
2019/10/18	1	280.00	0	0.00	281.50	1	1,822	0.05%
2019/10/16	3	289.50	3	285.67	287.00	0	1,839	0.00%
2019/10/15	2	278.00	7	282.79	285.50	-5	1,818	-0.27%
2019/10/14	1	274.50	0	0.00	274.00	1	1,794	0.06%
2019/10/09	5	270.00	4	271.75	271.00	1	1,871	0.05%
2019/10/08	2	274.75	12	277.38	274.50	-10	1,901	-0.53%
2019/10/07	3	271.00	64	274.70	271.50	-61	1,870	-3.26%
2019/10/04	1	274.50	0	0.00	274.00	1	1,862	0.05%
2019/10/03	4	278.25	0	0.00	276.00	4	1,867	0.21%
2019/10/02	0	0.00	6	277.58	278.00	-6	1,843	-0.33%
2019/10/01	18	274.14	2	276.25	273.00	16	1,820	0.88%
2019/09/27	4	271.25	3	274.50	271.00	1	1,802	0.06%
2019/09/26	2	278.25	17	279.00	278.50	-15	1,785	-0.84%
2019/09/25	4	273.38	3	277.00	271.00	1	1,769	0.06%
2019/09/24	5	279.10	17	278.15	277.50	-12	1,769	-0.68%
2019/09/23	3	278.00	6	277.00	285.00	-3	1,747	-0.17%
2019/09/20	7	266.93	2	267.75	267.50	5	1,703	0.29%
2019/09/19	20	267.28	6	269.08	266.00	14	1,712	0.82%
2019/09/18	0	0.00	6	261.17	262.50	-6	1,676	-0.36%
2019/09/17	8	256.00	3	257.00	257.50	5	1,657	0.30%
2019/09/16	5	253.80	2	253.50	255.00	3	1,657	0.18%
2019/09/12	1	250.50	6	250.17	250.00	-5	1,643	-0.30%
2019/09/11	1	249.00	0	0.00	247.50	1	1,668	0.06%
2019/09/10	2	243.50	0	0.00	245.00	2	1,666	0.12%
2019/09/09	9	248.06	0	0.00	247.00	9	1,673	0.54%
2019/09/06	2	249.00	2	252.00	249.50	0	1,679	0.00%
2019/09/05	0	0.00	32	248.80	252.00	-32	1,713	-1.87%
2019/09/04	4	247.00	0	0.00	249.00	4	1,711	0.23%
2019/09/03	1	249.50	1	247.50	246.00	0	1,729	0.00%
2019/09/02	6	247.83	1	248.50	249.00	5	1,739	0.29%
2019/08/30	3	260.67	5	261.00	250.00	-2	1,791	-0.11%
2019/08/28	5	248.60	1	249.00	250.00	4	1,729	0.23%
2019/08/27	2	255.75	0	0.00	251.50	2	1,727	0.12%
2019/08/26	0	0.00	2	253.25	251.50	-2	1,730	-0.12%
2019/08/23	0	0.00	3	261.83	262.00	-3	1,715	-0.17%
2019/08/22	19	257.42	27	258.56	260.00	-8	1,691	-0.47%
2019/08/21	1	255.00	5	254.00	254.50	-4	1,656	-0.24%
2019/08/20	20	248.00	0	0.00	246.50	20	1,626	1.23%
2019/08/19	1	246.00	4	249.50	250.00	-3	1,614	-0.19%
2019/08/16	38	246.17	4	244.88	246.00	34	1,590	2.14%
2019/08/15	4	243.00	4	239.50	243.00	0	1,582	0.00%
2019/08/14	8	244.50	5	248.10	236.50	3	1,549	0.19%
2019/08/13	0	0.00	1	241.50	240.50	-1	1,478	-0.07%
2019/08/12	5	240.00	57	239.75	237.50	-52	1,468	-3.54%
2019/08/08	19	230.37	0	0.00	231.00	19	1,424	1.33%
2019/08/07	23	228.09	5	226.00	225.00	18	1,450	1.24%
2019/08/06	14	224.00	0	0.00	226.00	14	1,466	0.95%
2019/08/05	4	226.13	3	224.83	224.00	1	1,460	0.07%
2019/08/02	6	227.42	68	228.86	228.00	-62	1,464	-4.23%
2019/08/01	22	232.00	16	232.56	233.00	6	1,457	0.41%
2019/07/31	40	232.08	25	229.40	230.00	15	1,462	1.03%
2019/07/30	10	234.95	58	235.91	234.00	-48	1,464	-3.28%
2019/07/29	8	236.06	7	238.71	235.00	1	1,456	0.07%
2019/07/26	12	234.54	5	235.50	235.00	7	1,431	0.49%
2019/07/25	26	235.06	0	0.00	233.50	26	1,434	1.81%
2019/07/24	32	237.67	8	238.38	236.00	24	1,419	1.69%
2019/07/23	4	230.75	15	232.60	232.00	-11	1,383	-0.80%
2019/07/22	10	229.60	0	0.00	229.00	10	1,392	0.72%
2019/07/19	16	233.66	0	0.00	231.50	16	1,388	1.15%
2019/07/17	7	229.71	5	232.00	231.50	2	1,392	0.14%
2019/07/16	1	234.50	32	235.05	235.00	-31	1,394	-2.22%
2019/07/15	36	236.08	3	235.50	232.00	33	1,385	2.38%
2019/07/12	9	220.50	16	221.97	226.00	-7	1,324	-0.53%
2019/07/11	1	214.00	0	0.00	213.50	1	1,288	0.08%
2019/07/09	2	213.00	0	0.00	212.00	2	1,282	0.16%
2019/07/08	1	219.00	1	220.50	219.00	0	1,293	0.00%
2019/07/05	0	0.00	1	220.00	219.00	-1	1,314	-0.08%
2019/07/04	1	219.00	4	219.50	218.50	-3	1,320	-0.23%
2019/07/03	5	216.50	0	0.00	217.00	5	1,330	0.38%
2019/07/02	1	222.00	1	222.50	222.00	0	1,339	0.00%
2019/07/01	5	217.00	2	219.25	221.50	3	1,338	0.22%
2019/06/28	3	212.50	14	213.50	212.50	-11	1,347	-0.82%
2019/06/27	1	214.50	13	214.12	211.50	-12	1,367	-0.88%
2019/06/26	0	0.00	8	212.38	213.00	-8	1,404	-0.57%
2019/06/25	0	0.00	15	214.00	212.50	-15	1,413	-1.06%
2019/06/21	2	219.50	13	220.19	218.50	-11	1,506	-0.73%
2019/06/20	0	0.00	1	220.50	219.00	-1	1,508	-0.07%
2019/06/19	11	219.09	2	221.00	218.50	9	1,522	0.59%
2019/06/18	3	215.00	0	0.00	216.00	3	1,509	0.20%
2019/06/17	22	215.41	5	215.70	216.50	17	1,547	1.10%
2019/06/14	6	215.67	0	0.00	213.00	6	1,569	0.38%
2019/06/13	41	212.50	4	213.63	216.00	37	1,598	2.31%
2019/06/12	1	211.00	7	207.29	207.00	-6	1,624	-0.37%
2019/06/11	3	206.00	3.1	204.42	207.00	-0.1	1,637	-0.01%
2019/06/06	3	199.50	36	198.18	195.00	-33	1,625	-2.03%
2019/06/05	1	215.50	1	210.50	210.00	0	1,587	0.00%
2019/06/04	10	212.50	0	0.00	212.00	10	1,586	0.63%
2019/05/31	0	0.00	15	223.00	223.00	-15	1,582	-0.95%
2019/05/30	1	221.00	2	220.75	220.50	-1	1,587	-0.06%
2019/05/24	2	221.00	2	218.00	215.00	0	1,655	0.00%
2019/05/23	2	217.00	0	0.00	217.50	2	1,673	0.12%
2019/05/22	3	221.33	3	218.67	216.00	0	1,702	0.00%
2019/05/21	3	219.00	3	219.00	220.00	0	1,745	0.00%
2019/05/20	1	215.00	0	0.00	215.00	1	1,825	0.05%
2019/05/17	2	218.50	3	218.00	218.00	-1	1,845	-0.05%
2019/05/16	2	218.50	0	0.00	213.50	2	1,870	0.11%
2019/05/15	25	218.56	10	218.60	219.50	15	1,884	0.80%
2019/05/13	2	210.75	1	210.50	208.00	1	1,889	0.05%
2019/05/10	2	220.25	1	218.50	217.50	1	1,890	0.05%
2019/05/09	2	224.25	2	219.50	217.00	0	1,878	0.00%
2019/05/07	8	224.88	2	222.00	225.50	6	1,857	0.32%
2019/05/06	1	213.50	0	0.00	212.00	1	1,823	0.05%
2019/05/02	1	221.00	0	0.00	220.50	1	1,813	0.06%
2019/04/30	0	0.00	7	218.07	219.00	-7	1,815	-0.39%
2019/04/26	2	224.00	1	224.00	222.50	1	1,833	0.05%
2019/04/25	11	228.41	1	229.00	228.50	10	1,867	0.54%
2019/04/24	6	226.50	7	229.57	229.00	-1	1,934	-0.05%
2019/04/23	1	223.50	0	0.00	221.00	1	1,932	0.05%
2019/04/19	0	0.00	10	229.90	231.50	-10	1,897	-0.53%
2019/04/18	6	230.42	11	229.18	227.50	-5	1,885	-0.27%
2019/04/17	16	237.16	1	234.50	235.00	15	1,876	0.80%
2019/04/12	0	0.00	2	239.00	234.00	-2	1,903	-0.11%
2019/04/11	4	241.25	71	241.82	239.00	-67	1,888	-3.55%
2019/04/10	2	243.75	20	244.60	246.00	-18	1,875	-0.96%
2019/04/09	1	243.00	0	0.00	244.00	1	1,877	0.05%
2019/04/08	1	248.00	1	246.50	246.50	0	1,950	0.00%
2019/04/03	1	248.00	0	0.00	247.50	1	1,949	0.05%
2019/03/29	4	255.75	1	251.50	248.50	3	1,940	0.15%
2019/03/28	1	258.00	1	255.50	256.00	0	1,912	0.00%
2019/03/27	1	250.00	1	255.00	253.00	0	1,895	0.00%
2019/03/26	1	250.00	3	251.67	245.00	-2	1,859	-0.11%
2019/03/25	2	247.00	1	247.00	249.50	1	1,807	0.06%
2019/03/21	1	246.00	55.1	247.40	250.50	-54.1	1,787	-3.02%
2019/03/20	2	251.50	6	250.25	248.00	-4	1,792	-0.22%
2019/03/19	2	243.50	3	245.83	245.50	-1	1,760	-0.06%
2019/03/18	2	241.50	5	241.20	239.00	-3	1,732	-0.17%
2019/03/15	8	237.50	3	238.33	234.50	5	1,719	0.29%
2019/03/14	1	230.50	2	230.25	230.50	-1	1,664	-0.06%
2019/03/11	1	228.00	7	226.14	226.50	-6	1,672	-0.36%
2019/03/07	12	221.46	0	0.00	219.50	12	1,715	0.70%
2019/03/06	6	225.58	0	0.00	225.00	6	1,756	0.34%
2019/03/05	3	225.17	15	228.33	224.50	-12	1,804	-0.67%
2019/03/04	2	226.00	0	0.00	225.50	2	1,796	0.11%
2019/02/27	1	225.00	2	229.00	229.00	-1	1,797	-0.06%
2019/02/26	30	231.43	1	232.50	224.00	29	1,786	1.62%
2019/02/25	3	231.33	8	232.75	231.50	-5	1,780	-0.28%
2019/02/21	1	226.50	0	0.00	227.50	1	1,764	0.06%
2019/02/20	10	229.70	8	230.44	232.00	2	1,733	0.12%
2019/02/19	14	238.57	13	240.04	236.50	1	1,682	0.06%
2019/02/18	1	225.50	101	224.64	228.00	-100	1,607	-6.22%	大賣/
2019/02/15	1	227.50	15	227.17	221.00	-14	1,618	-0.87%
2019/02/14	7	224.14	36	226.24	225.50	-29	1,590	-1.82%
2019/02/13	71	222.85	8	220.81	220.00	63	1,567	4.02%
2019/02/12	10	220.40	0	0.00	218.00	10	1,539	0.65%
2019/02/11	24	213.75	2	218.00	218.00	22	1,534	1.43%
2019/01/30	51	212.56	1	213.00	213.00	50	1,545	3.23%
2019/01/25	2	207.50	2	212.25	210.00	0	1,605	0.00%
2019/01/24	1	212.50	17	212.18	207.00	-16	1,644	-0.97%
2019/01/23	0	0.00	2	209.50	208.00	-2	1,669	-0.12%
2019/01/22	3	207.00	0	0.00	206.00	3	1,677	0.18%
2019/01/21	15	216.43	0	0.00	213.00	15	1,685	0.89%
2019/01/18	1	215.50	6	217.92	217.00	-5	1,717	-0.29%
2019/01/17	10	217.35	9	218.89	214.50	1	1,714	0.06%
2019/01/16	6	214.92	2	214.75	214.50	4	1,707	0.23%
2019/01/15	1	192.50	1.7	197.80	199.50	-0.7	1,677	-0.04%
2019/01/14	0	0.00	13	194.12	195.50	-13	1,688	-0.77%
2019/01/11	8	196.94	5	195.50	195.50	3	1,723	0.17%
2019/01/10	1	198.50	1	199.50	199.00	0	1,734	0.00%
2019/01/09	2	199.25	3	199.83	198.50	-1	1,755	-0.06%
2019/01/08	8	201.25	1	198.50	198.50	7	1,760	0.40%
2019/01/07	4	207.88	4	209.50	206.00	0	1,756	0.00%
2019/01/04	3	195.17	14	196.93	202.00	-11	1,769	-0.62%
2019/01/03	6	204.08	5	201.80	200.00	1	1,779	0.06%
2019/01/02	1	207.00	3	204.50	204.50	-2	1,798	-0.11%
2018/12/28	0	0.00	13	208.12	211.50	-13	1,837	-0.71%
2018/12/27	39	215.54	13	218.00	206.50	26	1,884	1.38%
2018/12/25	3	209.00	4	207.50	210.00	-1	1,870	-0.05%
2018/12/24	16	210.56	23	209.59	209.50	-7	1,883	-0.37%
2018/12/22	13	206.77	8	207.31	206.00	5	1,955	0.26%
2018/12/21	9	201.22	71	197.77	202.00	-62	1,971	-3.15%
2018/12/20	2	200.25	1	194.00	196.00	1	1,983	0.05%
2018/12/19	1	198.00	2	201.50	199.50	-1	1,984	-0.05%
2018/12/18	0	0.00	1	197.00	197.00	-1	1,975	-0.05%
2018/12/17	5	200.00	0	0.00	199.00	5	1,990	0.25%
2018/12/14	15	200.50	0	0.00	202.50	15	2,010	0.75%
2018/12/13	44	199.94	6	201.25	202.50	38	2,014	1.89%
2018/12/12	1	198.00	26	198.77	196.00	-25	2,006	-1.25%
2018/12/11	1	196.50	23	194.89	194.00	-22	2,001	-1.10%
2018/12/10	27	198.17	4	190.50	191.00	23	2,012	1.14%
2018/12/07	28	201.52	11	201.77	202.00	17	2,003	0.85%
2018/12/06	2	199.00	2	196.50	196.50	0	2,016	0.00%
2018/12/05	5	194.90	1	201.00	201.50	4	2,027	0.20%
2018/12/04	1	210.00	3	206.50	205.00	-2	2,023	-0.10%
2018/12/03	7	214.29	7	214.36	214.50	0	2,037	0.00%
2018/11/30	6	190.50	17	190.62	196.50	-11	2,055	-0.54%
2018/11/29	27	190.91	14	191.18	192.00	13	2,053	0.63%
2018/11/28	14	186.25	79	187.80	185.00	-65	2,023	-3.21%
2018/11/27	38	174.68	0	0.00	175.00	38	1,986	1.91%
2018/11/26	18	175.17	0	0.00	173.00	18	1,988	0.91%
2018/11/23	16	174.00	0	0.00	174.00	16	2,004	0.80%
2018/11/22	9	174.56	13	174.31	174.00	-4	2,032	-0.20%
2018/11/21	0	0.00	5	173.00	172.50	-5	2,055	-0.24%
2018/11/20	2	169.75	2	171.75	172.50	0	2,065	0.00%
2018/11/19	5	177.50	3	175.83	175.50	2	2,044	0.10%
2018/11/16	12	176.08	5	177.00	173.00	7	2,049	0.34%
2018/11/15	6	176.17	1	177.00	175.00	5	2,054	0.24%
2018/11/14	8	182.38	0	0.00	176.00	8	2,056	0.39%
2018/11/13	0	0.00	11	172.18	180.50	-11	2,041	-0.54%
2018/11/12	2	178.00	0	0.00	176.50	2	2,077	0.10%
2018/11/09	2	181.00	0	0.00	180.00	2	2,075	0.10%
2018/11/08	11	181.00	7	181.29	179.50	4	2,096	0.19%
2018/11/07	8	181.06	3	179.83	181.00	5	2,100	0.24%
2018/11/06	1	174.50	3	174.17	171.00	-2	2,097	-0.10%
2018/11/05	1	183.50	0	0.00	179.00	1	2,117	0.05%
2018/11/02	2	180.75	3	179.33	181.00	-1	2,103	-0.05%
2018/10/31	1	162.00	6	170.83	173.00	-5	2,017	-0.25%
2018/10/30	3	156.83	4	155.75	157.50	-1	1,981	-0.05%
2018/10/29	1	157.50	0	0.00	158.50	1	1,971	0.05%
2018/10/25	2	160.50	2	161.00	161.00	0	1,931	0.00%
2018/10/24	2	163.50	2	165.50	167.00	0	1,957	0.00%
2018/10/23	3	160.33	5	160.70	161.50	-2	1,933	-0.10%
2018/10/22	6	162.33	7	162.57	165.00	-1	1,899	-0.05%
2018/10/18	1	154.50	1	155.50	154.50	0	1,838	0.00%
2018/10/17	5	162.70	4	160.25	158.50	1	1,836	0.05%
2018/10/16	1	158.50	1	160.50	161.00	0	1,839	0.00%
2018/10/15	11	157.36	2	160.00	156.00	9	1,847	0.49%
2018/10/12	2	149.75	2	155.00	156.50	0	1,874	0.00%
2018/10/11	1	152.00	1	149.00	149.00	0	1,902	0.00%
2018/10/09	2	167.50	1	167.00	165.50	1	1,927	0.05%
2018/10/08	1	169.00	3	171.50	170.50	-2	1,992	-0.10%
2018/10/05	4	173.88	16	178.63	171.00	-12	2,045	-0.59%
2018/10/04	2	182.50	28	182.05	184.00	-26	2,053	-1.27%
2018/10/03	2	191.50	0	0.00	184.00	2	2,011	0.10%
2018/10/01	0	0.00	12	184.75	199.50	-12	1,986	-0.60%
2018/09/28	5	196.70	5	193.00	190.50	0	1,924	0.00%
2018/09/27	1	195.00	3	196.00	199.00	-2	1,953	-0.10%
2018/09/26	1	203.00	10	205.90	200.50	-9	1,973	-0.46%
2018/09/25	24	207.50	10	203.80	205.00	14	1,974	0.71%
2018/09/21	2	201.25	11	207.00	207.00	-9	1,983	-0.45%
2018/09/20	2	200.50	5	200.60	200.00	-3	1,978	-0.15%
2018/09/19	5	208.50	17	208.82	206.00	-12	1,967	-0.61%
2018/09/18	2	208.75	1	207.00	206.50	1	1,956	0.05%
2018/09/17	26	213.62	2	214.00	214.00	24	1,960	1.22%
2018/09/14	26	218.63	4	216.13	217.00	22	1,970	1.12%
2018/09/13	6	209.83	15	210.23	211.00	-9	1,964	-0.46%
2018/09/12	4	212.75	23	208.76	210.00	-19	1,967	-0.97%
2018/09/11	3	219.33	7	216.57	215.00	-4	1,995	-0.20%
2018/09/10	28	231.61	2	225.50	224.00	26	2,058	1.26%
2018/09/07	15	238.33	4	235.88	236.00	11	2,073	0.53%
2018/09/06	20	241.45	44	248.01	243.50	-24	2,053	-1.17%
2018/09/05	32	235.83	6	236.08	236.50	26	2,004	1.30%
2018/09/04	1	225.00	1	229.00	229.00	0	1,986	0.00%
2018/08/31	1	232.50	0	0.00	235.00	1	1,995	0.05%
2018/08/30	0	0.00	1	236.00	237.00	-1	2,026	-0.05%
2018/08/29	3	237.17	17	242.68	237.00	-14	2,025	-0.69%
2018/08/28	2	233.00	6	237.83	236.50	-4	2,013	-0.20%
2018/08/27	16	227.38	16	228.47	229.00	0	1,980	0.00%
2018/08/24	2	227.00	16	226.66	225.00	-14	1,968	-0.71%
2018/08/22	8	230.38	8	227.81	226.00	0	1,988	0.00%
2018/08/21	0	0.00	8	228.88	228.00	-8	1,993	-0.40%
2018/08/20	1	228.00	4	227.50	231.00	-3	1,991	-0.15%
2018/08/17	16	224.38	9	223.06	227.50	7	1,984	0.35%
2018/08/16	1	211.00	0	0.00	212.00	1	1,966	0.05%
2018/08/15	23	214.07	15	211.73	212.00	8	1,975	0.41%
2018/08/14	28	212.71	21	215.83	216.50	7	1,953	0.36%
2018/08/13	10	210.00	0	0.00	212.00	10	1,927	0.52%
2018/08/10	1	203.00	2	207.50	208.00	-1	1,903	-0.05%
2018/08/09	3	208.50	0	0.00	208.00	3	1,875	0.16%
2018/08/06	1	214.50	1	210.00	210.50	0	1,904	0.00%
2018/08/03	1	212.50	22	211.73	214.50	-21	1,903	-1.10%
2018/08/02	2	210.25	11	210.50	209.00	-9	1,904	-0.47%
2018/08/01	0	0.00	19	217.37	217.00	-19	1,900	-1.00%
2018/07/31	35	221.39	12	215.83	210.00	23	1,889	1.22%
2018/07/30	35	228.36	18	236.33	230.00	17	1,843	0.92%
2018/07/27	0	0.00	42	232.77	234.50	-42	1,839	-2.28%
2018/07/26	0	0.00	3	232.50	231.50	-3	1,855	-0.16%
2018/07/25	11	232.91	0	0.00	229.00	11	1,856	0.59%
2018/07/24	1	228.00	2	232.25	235.00	-1	1,849	-0.05%
2018/07/23	11	232.82	1	226.50	227.00	10	1,845	0.54%
2018/07/20	42	239.80	6	238.25	237.50	36	1,846	1.95%
2018/07/19	3	236.00	4	235.00	238.00	-1	1,851	-0.05%
2018/07/18	1	241.00	26	239.06	241.00	-25	1,825	-1.37%
2018/07/17	1	240.00	48	237.38	240.00	-47	1,778	-2.64%
2018/07/16	17	244.12	30	238.37	236.00	-13	1,745	-0.74%
2018/07/13	30	223.00	4	233.38	238.00	26	1,653	1.57%
2018/07/12	5	220.20	34	219.76	218.50	-29	1,575	-1.84%
2018/07/10	1	208.50	1	214.50	214.00	0	1,522	0.00%
2018/07/09	2	214.00	0	0.00	211.00	2	1,516	0.13%
2018/07/06	30	204.42	1	212.00	214.00	29	1,494	1.94%
2018/07/05	9	210.50	4	211.25	208.00	5	1,477	0.34%
2018/07/04	30	207.07	14	207.21	206.50	16	1,420	1.13%
2018/07/03	7	201.29	0	0.00	200.00	7	1,385	0.51%
2018/07/02	6	199.17	7	201.07	200.50	-1	1,395	-0.07%
2018/06/29	16	198.38	2	196.75	196.50	14	1,439	0.97%
2018/06/28	10	196.00	0	0.00	195.00	10	1,427	0.70%
2018/06/27	0	0.00	3	193.67	192.00	-3	1,430	-0.21%
2018/06/26	2	193.00	0	0.00	193.00	2	1,482	0.13%
2018/06/25	1	192.00	7	190.71	189.00	-6	1,492	-0.40%
2018/06/22	10	198.60	22	199.50	196.50	-12	1,509	-0.79%
2018/06/21	28	201.57	7	202.79	199.50	21	1,545	1.36%
2018/06/20	17	206.24	48	207.67	196.00	-31	1,536	-2.02%
2018/06/19	45	213.79	35	212.37	207.50	10	1,524	0.66%
2018/06/15	42	203.96	11	206.68	207.00	31	1,447	2.14%
2018/06/13	1	198.00	1	197.50	195.00	0	1,412	0.00%
2018/06/04	0	0.00	6	190.92	191.50	-6	1,329	-0.45%
2018/05/31	4	190.88	4	192.38	190.00	0	1,335	0.00%
2018/05/29	3	190.83	4	191.38	186.50	-1	1,374	-0.07%
2018/05/25	2	188.25	10	191.00	190.50	-8	1,403	-0.57%
2018/05/24	24	187.00	10	190.75	191.50	14	1,419	0.99%
2018/05/22	0	0.00	1	185.00	181.50	-1	1,460	-0.07%
2018/05/21	1	183.50	0	0.00	183.50	1	1,510	0.07%
2018/05/15	1	191.00	1	188.50	188.50	0	1,706	0.00%
2018/05/11	0	0.00	3	185.00	182.50	-3	1,742	-0.17%
2018/05/10	0	0.00	1	185.00	185.50	-1	1,749	-0.06%
2018/05/09	12	190.83	48	187.82	186.50	-36	1,769	-2.03%
2018/05/08	40	192.00	0	0.00	191.00	40	1,797	2.23%
2018/05/04	3	182.50	5	183.50	186.00	-2	1,822	-0.11%
2018/05/03	2	181.50	4	179.88	180.50	-2	1,811	-0.11%
2018/05/02	3	190.33	0	0.00	188.00	3	1,797	0.17%
2018/04/26	0	0.00	22	182.77	181.00	-22	1,801	-1.22%
2018/04/24	0	0.00	26	186.73	189.00	-26	1,762	-1.47%
2018/04/20	1	198.50	0	0.00	197.00	1	1,759	0.06%
2018/04/18	0	0.00	5	205.00	203.00	-5	1,775	-0.28%
2018/04/13	0	0.00	21	211.52	208.50	-21	2,011	-1.04%
2018/04/10	0	0.00	19	212.47	209.00	-19	2,112	-0.90%
2018/04/09	1	210.50	48	212.54	210.50	-47	2,124	-2.21%
2018/04/03	0	0.00	3	207.33	217.50	-3	2,123	-0.14%
2018/04/02	5	217.80	59	225.58	207.00	-54	2,132	-2.53%
2018/03/31	1	213.00	0	0.00	215.00	1	2,108	0.05%
2018/03/30	0	0.00	3	215.00	214.50	-3	2,139	-0.14%
2018/03/29	10	219.80	60	221.47	214.50	-50	2,176	-2.30%
2018/03/28	28	212.07	0	0.00	214.00	28	2,138	1.31%
2018/03/27	0	0.00	3	213.50	211.50	-3	2,132	-0.14%
2018/03/26	120	211.52	93	200.42	210.00	27	2,104	1.28%	大買/
2018/03/23	2	198.50	0	0.00	199.00	2	2,075	0.10%
2018/03/22	194	202.34	2	203.50	201.00	192	2,085	9.21%	大買/鉅額交易
2018/03/20	0	0.00	3	191.50	191.00	-3	2,107	-0.14%
2018/03/14	1	198.00	0	0.00	197.00	1	2,209	0.05%
2018/03/13	1	203.00	1	199.50	200.50	0	2,243	0.00%
2018/03/12	0	0.00	1	199.00	198.00	-1	2,255	-0.04%
2018/03/08	2	201.50	20	203.50	204.50	-18	2,266	-0.79%
2018/03/07	1	203.50	25	202.58	199.50	-24	2,255	-1.06%
2018/03/06	8	203.50	29	203.00	199.00	-21	2,255	-0.93%
2018/03/05	21	203.67	5	203.30	201.00	16	2,256	0.71%
2018/03/02	32	202.98	74	197.53	201.50	-42	2,244	-1.87%
2018/03/01	1	201.50	51	199.31	200.00	-50	2,241	-2.23%
2018/02/27	1	204.50	20	203.33	200.00	-19	2,286	-0.83%
2018/02/26	25	196.90	101	196.56	201.50	-76	2,252	-3.37%	大賣/
2018/02/23	34	202.24	8	201.63	198.50	26	2,233	1.16%
2018/02/22	66	197.50	5	200.20	198.00	61	2,215	2.75%
2018/02/21	52	196.59	13	203.00	204.00	39	2,176	1.79%
2018/02/12	63	200.54	4	186.50	186.50	59	2,150	2.74%
2018/02/09	7	186.21	22	193.05	196.00	-15	2,140	-0.70%
2018/02/08	5	196.00	119	195.73	195.50	-114	2,100	-5.43%	大賣/鉅額交易
2018/02/07	104	193.05	15	193.67	194.00	89	2,065	4.31%	大買/
2018/02/06	54	177.54	9	179.89	183.00	45	1,983	2.27%
2018/02/05	43	180.15	0	0.00	180.00	43	1,928	2.23%
2018/02/02	0	0.00	3	182.17	183.50	-3	1,926	-0.16%
2018/02/01	2	181.50	3	181.00	181.50	-1	1,950	-0.05%
2018/01/31	2	176.25	0	0.00	177.50	2	1,933	0.10%
2018/01/30	2	180.75	0	0.00	181.50	2	1,915	0.10%
2018/01/29	1	185.50	2	187.00	187.00	-1	1,925	-0.05%
2018/01/25	0	0.00	1	182.50	183.00	-1	1,961	-0.05%
2018/01/24	1	184.00	0	0.00	183.50	1	2,009	0.05%
2018/01/19	0	0.00	2	189.00	189.00	-2	2,018	-0.10%
2018/01/18	3	189.83	4	188.63	187.00	-1	2,020	-0.05%
2018/01/17	3	187.50	4	188.13	187.50	-1	2,012	-0.05%
2018/01/16	2	184.25	1	187.00	183.00	1	1,994	0.05%
2018/01/15	0	0.00	3	181.50	181.50	-3	1,982	-0.15%
2018/01/12	5	187.40	3	185.83	186.00	2	1,992	0.10%
2018/01/11	3	184.83	2	184.25	182.00	1	1,984	0.05%
2018/01/10	10	186.35	10	187.45	191.00	0	1,977	0.00%
2018/01/09	8	201.44	6	200.17	189.50	2	1,926	0.10%
2018/01/08	2	214.00	0	0.00	210.50	2	1,777	0.11%
2018/01/05	2	217.00	2	215.00	215.00	0	1,786	0.00%
2018/01/04	7	207.79	14	214.46	218.50	-7	1,756	-0.40%
2018/01/03	0	0.00	1	202.00	199.00	-1	1,706	-0.06%
2018/01/02	1	199.00	1	200.50	199.50	0	1,704	0.00%