嘉澤 (3533)-凱基-大直券商分點個股進出

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
1425
漲跌
▲15
漲幅
+1.06%
成交量
593張
產業
上市電子零組件類股
471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

嘉澤 (3533)籌碼相關－凱基-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/05/03	0	0.00	0	1435.00	1425.00	0	1,654	0.00%
2024/05/02	2	1432.50	0	0.00	1410.00	2	1,668	0.12%
2024/04/30	1	1450.00	1	1445.00	1440.00	0	1,680	0.00%
2024/04/29	1	1470.00	0	1475.00	1460.00	1	1,690	0.06%
2024/04/26	1	1460.00	2	1452.52	1455.00	-1	1,694	-0.06%
2024/04/25	1	1415.00	1	1430.01	1410.00	0	1,690	0.00%
2024/04/24	0	0.00	0	1410.00	1410.00	0	1,679	0.00%
2024/04/23	2	1294.75	2	1312.50	1285.00	0	1,667	0.00%
2024/04/22	0	1318.00	0	0.00	1295.00	0	1,658	0.00%
2024/04/19	1	1415.00	0	0.00	1365.00	1	1,631	0.06%
2024/04/18	3	1435.00	3	1423.33	1480.00	0	1,627	0.00%
2024/04/17	3	1375.00	3	1385.00	1385.00	0	1,612	0.00%
2024/04/16	1	1395.00	1	1410.00	1400.00	0	1,583	0.00%
2024/04/15	1	1470.00	1	1460.00	1475.00	0	1,557	0.00%
2024/04/12	2	1494.98	1	1500.00	1500.00	1	1,549	0.06%
2024/04/11	2	1490.00	2	1500.00	1500.00	0	1,543	0.00%
2024/04/10	0	0.00	0	1552.14	1550.00	0	1,526	0.00%
2024/04/09	2	1607.50	1	1594.95	1630.00	1	1,517	0.07%
2024/04/08	0	0.00	0	1560.00	1550.00	0	1,517	0.00%
2024/04/03	1	1485.00	1	1509.71	1520.00	0	1,510	0.00%
2024/04/02	0	1455.00	0	1445.00	1465.00	0	1,508	0.00%
2024/03/29	1	1405.00	1.1	1386.82	1400.00	-0.1	1,515	-0.01%
2024/03/28	0	0.00	1	1390.00	1385.00	-1	1,515	-0.07%
2024/03/27	1	1405.00	0	0.00	1400.00	1	1,514	0.07%
2024/03/26	1	1375.00	1	1400.00	1370.00	0	1,516	0.00%
2024/03/25	1	1370.00	1	1395.00	1390.00	0	1,516	0.00%
2024/03/22	1	1360.00	1	1375.35	1405.00	0	1,522	0.00%
2024/03/21	1	1355.00	2	1340.12	1360.00	-1	1,550	-0.07%
2024/03/20	1	1310.00	2	1302.45	1280.00	-1	1,554	-0.07%
2024/03/19	1	1360.00	2	1372.49	1310.00	-1	1,558	-0.06%
2024/03/18	3	1314.97	2	1305.03	1315.00	1	1,507	0.07%
2024/03/15	1	1240.22	2	1255.07	1245.00	-1	1,477	-0.07%
2024/03/14	2	1240.00	1	1254.75	1235.00	1	1,483	0.07%
2024/03/13	1	1230.00	2	1250.02	1250.00	-1	1,482	-0.07%
2024/03/12	0	1200.00	0	1220.00	1225.00	0	1,454	0.00%
2024/03/11	1	1184.93	1	1175.00	1190.00	0	1,427	0.00%
2024/03/08	0	1180.00	0	0.00	1185.00	0	1,406	0.00%
2024/03/07	4.1	1225.49	2	1214.90	1220.00	2.1	1,372	0.15%
2024/03/06	0	0.00	1.1	1168.63	1210.00	-1.1	1,332	-0.08%
2024/03/05	1	1120.00	1	1100.00	1115.00	0	1,281	0.00%
2024/03/04	2	1135.00	1	1125.00	1115.00	1	1,266	0.08%
2024/03/01	1	1120.00	1.1	1096.06	1125.00	-0.1	1,224	0.00%
2024/02/29	0	0.00	1	1020.00	1025.00	-1	1,189	-0.08%
2024/02/26	1	1010.00	0	0.00	1010.00	1	1,158	0.09%
2024/02/23	0	0.00	1	1035.00	1050.00	-1	1,149	-0.09%
2024/02/22	1	1045.00	1	1050.00	1045.00	0	1,143	0.00%
2024/02/20	0	0.00	3	1023.26	1025.00	-3	1,122	-0.27%
2024/02/19	1.1	1004.25	2	1017.50	980.00	-1	1,109	-0.09%
2024/02/16	2	1012.48	1	1000.00	1010.00	1	1,106	0.09%
2024/02/15	0	0.00	1	1010.08	1005.00	-1	1,098	-0.09%
2024/02/05	1	995.00	0	0.00	989.00	1	1,136	0.09%
2024/02/02	0	0.00	1	1000.22	1010.00	-1	1,134	-0.09%
2024/02/01	1	990.00	0	0.00	986.00	1	1,120	0.09%
2024/01/31	1	987.00	1	993.20	988.00	0	1,117	0.00%
2024/01/30	5	972.20	1	980.00	974.00	4	1,110	0.36%
2024/01/29	1	969.99	0	0.00	973.00	1	1,111	0.09%
2024/01/26	0.1	952.00	0	0.00	976.00	0.1	1,118	0.01%
2024/01/25	1	985.00	2	998.50	987.00	-1	1,104	-0.09%
2024/01/24	1	992.87	0	0.00	978.00	1	1,106	0.09%
2024/01/23	0	0.00	1	998.01	1005.00	-1	1,090	-0.09%
2024/01/19	0	0.00	0.1	989.00	976.00	-0.1	1,074	-0.01%
2024/01/17	1	981.28	0	0.00	967.00	1	1,063	0.10%
2024/01/16	0	0.00	1	989.00	990.00	-1	1,042	-0.10%
2024/01/15	1	969.97	0	0.00	965.00	1	1,039	0.10%
2024/01/12	0	0.00	1	1000.00	970.00	-1	1,049	-0.10%
2024/01/11	0	970.39	0	0.00	973.00	0	1,028	0.00%
2024/01/10	0	973.00	0	0.00	973.00	0	1,028	0.00%
2024/01/09	1	989.00	1	976.00	974.00	0	1,035	0.00%
2024/01/08	1	965.02	0	0.00	965.00	1	1,017	0.10%
2024/01/05	0	971.67	0	0.00	978.00	0	1,020	0.00%
2024/01/04	0	988.54	0	0.00	988.00	0	1,023	0.00%
2024/01/03	0	996.50	0	0.00	1000.00	0	1,023	0.00%
2023/12/27	0	0.00	0	1065.00	1060.00	0	974	0.00%
2023/12/22	0	0.00	1	1055.00	1050.00	-1	967	-0.10%
2023/12/20	2	1019.99	1	993.00	1010.00	1	943	0.11%
2023/12/19	0	1007.40	0	0.00	1010.00	0	935	0.00%
2023/12/18	0	1075.00	0	0.00	1070.00	0	939	0.00%
2023/12/15	0	0.00	0	1110.00	1110.00	0	896	0.00%
2023/12/14	0	0.00	0	1015.00	1010.00	0	873	0.00%
2023/12/13	0	973.50	0	0.00	984.00	0	852	0.00%
2023/12/11	0	982.00	0	995.00	990.00	0	890	0.00%
2023/12/08	0	0.00	0	975.00	963.00	0	879	0.00%
2023/12/07	0	0.00	0	925.11	940.00	0	862	0.00%
2023/12/05	0	893.82	0	0.00	890.00	0	855	0.00%
2023/12/04	0	910.00	0	0.00	910.00	0	849	0.00%
2023/11/30	0	0.00	0.1	928.00	926.00	-0.1	855	-0.01%
2023/11/28	0	0.00	0	920.25	922.00	0	870	0.00%
2023/11/27	0	891.00	0	0.00	904.00	0	875	0.00%
2023/11/17	0	0.00	0.1	921.00	924.00	-0.1	991	-0.01%
2023/11/16	0	897.00	3	910.00	914.00	-3	1,000	-0.30%
2023/11/15	0	0.00	0.1	920.00	916.00	-0.1	1,018	0.00%
2023/11/13	0	0.00	1.1	906.94	924.00	-1.1	1,073	-0.10%
2023/11/09	0	862.00	0	0.00	865.00	0	1,055	0.00%
2023/11/07	0	0.00	0	877.50	877.00	0	1,051	0.00%
2023/11/06	3	867.97	0	0.00	860.00	3	1,053	0.29%
2023/11/03	0	855.00	0	0.00	854.00	0	1,071	0.00%
2023/11/02	0.1	865.04	0	0.00	868.00	0.1	1,072	0.00%
2023/11/01	0	0.00	25.4	839.77	861.00	-25.4	1,083	-2.35%
2023/10/30	0	0.00	0	837.00	831.00	0	1,106	0.00%
2023/10/27	0	0.00	8	816.25	819.00	-8	1,113	-0.72%
2023/10/26	0	807.20	0	0.00	801.00	0	1,118	0.00%
2023/10/25	1	840.00	0	0.00	842.00	1	1,125	0.09%
2023/10/20	2	799.99	0	0.00	832.00	2	1,153	0.17%
2023/10/19	5	826.00	0	0.00	829.00	5	1,153	0.43%
2023/10/16	0	842.45	0	0.00	837.00	0	1,205	0.00%
2023/10/13	4	849.01	0	0.00	855.00	4	1,221	0.33%
2023/10/12	0	0.00	0.1	849.03	848.00	-0.1	1,235	-0.01%
2023/10/06	22	835.36	0	0.00	828.00	22	1,266	1.74%
2023/10/04	0	823.00	0	0.00	826.00	0	1,289	0.00%
2023/10/03	0	829.33	0	0.00	825.00	0	1,294	0.00%
2023/09/27	0	826.00	0	0.00	823.00	0	1,291	0.00%
2023/09/22	0	803.00	0	0.00	825.00	0	1,306	0.00%
2023/09/21	0.1	822.96	0	0.00	812.00	0.1	1,314	0.01%
2023/09/20	0	857.73	0	0.00	853.00	0	1,307	0.00%
2023/09/19	0	877.00	0	0.00	874.00	0	1,305	0.00%
2023/09/15	0	890.75	0	0.00	901.00	0	1,312	0.00%
2023/09/14	0	0.00	0.3	888.00	909.00	-0.3	1,297	-0.02%
2023/09/08	0	859.00	0	0.00	867.00	0	1,327	0.00%
2023/09/07	0.1	873.00	0	0.00	877.00	0.1	1,333	0.00%
2023/09/06	0	868.00	0	0.00	875.00	0	1,352	0.00%
2023/09/05	0.1	871.00	0	0.00	877.00	0.1	1,362	0.00%
2023/09/01	0	860.88	0	0.00	867.00	0	1,416	0.00%
2023/08/31	0.1	869.70	0	0.00	865.00	0.1	1,415	0.01%
2023/08/30	0.1	884.35	0.1	888.00	881.00	0	1,410	0.00%
2023/08/29	1	865.00	13.1	872.34	871.00	-12.1	1,397	-0.87%
2023/08/28	0	0.00	0	833.00	834.00	0	1,377	0.00%
2023/08/25	0.1	809.00	0	0.00	808.00	0.1	1,409	0.00%
2023/08/24	0.1	820.00	0	0.00	825.00	0.1	1,434	0.00%
2023/08/23	0.1	810.50	0	0.00	829.00	0.1	1,430	0.01%
2023/08/18	10	789.30	0	0.00	783.00	10	1,425	0.70%
2023/08/17	0	0.00	0.2	783.00	778.00	-0.2	1,396	-0.01%
2023/08/16	0.1	740.45	0	0.00	733.00	0.1	1,351	0.01%
2023/08/15	0	0.00	0.3	765.00	752.00	-0.3	1,343	-0.02%
2023/08/10	0	728.00	0	0.00	727.00	0	1,315	0.00%
2023/08/07	0.1	706.27	0	0.00	704.00	0.1	1,274	0.00%
2023/08/04	0.1	726.00	0	0.00	723.00	0.1	1,245	0.00%
2023/08/01	0	738.50	0	0.00	730.00	0	1,212	0.00%
2023/07/28	0.2	753.58	0	0.00	751.00	0.2	1,204	0.01%
2023/07/27	0.1	760.00	0	0.00	760.00	0.1	1,191	0.01%
2023/07/26	0.1	766.00	0	0.00	753.00	0.1	1,188	0.00%
2023/07/19	0	0.00	1	793.00	786.00	-1	1,107	-0.09%
2023/07/18	1	785.00	0	0.00	782.00	1	1,100	0.09%
2023/07/17	0	769.00	0	0.00	767.00	0	1,085	0.00%
2023/07/14	0	798.62	0	0.00	794.00	0	1,060	0.00%
2023/07/13	0.1	840.00	1	839.00	829.00	-0.9	1,032	-0.09%
2023/07/12	0.1	808.00	0	0.00	810.00	0.1	1,010	0.01%
2023/07/11	0	0.00	11	821.45	824.00	-11	992	-1.11%
2023/07/10	0.1	819.00	0	0.00	819.00	0.1	986	0.01%
2023/07/07	0	828.00	0	0.00	829.00	0	990	0.00%
2023/07/06	0	0.00	0	851.00	844.00	0	986	0.00%
2023/07/03	0	0.00	0.1	865.00	858.00	-0.1	971	-0.01%
2023/06/14	0	0.00	0.1	870.00	872.00	-0.1	1,050	0.00%
2023/06/13	0	0.00	3	871.33	873.00	-3	1,042	-0.29%
2023/06/08	1.1	859.23	3	854.33	831.00	-1.9	1,008	-0.19%
2023/06/06	0	865.00	0	0.00	862.00	0	942	0.00%
2023/06/05	0	879.00	0	0.00	878.00	0	931	0.00%
2023/05/31	2.1	941.02	0	0.00	871.00	2.1	895	0.24%
2023/05/26	0	922.00	0	0.00	916.00	0	830	0.00%
2023/05/25	0	0.00	0	942.00	930.00	0	821	0.00%
2023/05/24	0	895.00	0	0.00	893.00	0	804	0.00%
2023/05/19	2	931.00	0	0.00	929.00	2	803	0.25%
2023/05/10	0	916.00	0	0.00	920.00	0	812	0.00%
2023/05/08	1	927.00	1	950.00	927.00	0	817	0.00%
2023/05/03	0	0.00	1	932.00	925.00	-1	842	-0.12%
2023/05/02	0	0.00	0	926.00	925.00	0	858	0.00%
2023/04/28	1	880.00	0	0.00	878.00	1	870	0.11%
2023/04/25	0	871.43	0	879.00	865.00	0	872	0.00%
2023/04/21	0	892.50	0	0.00	896.00	0	902	0.00%
2023/04/20	1	929.00	0	0.00	908.00	1	906	0.11%
2023/04/19	0	0.00	0.3	927.00	929.00	-0.3	920	-0.03%
2023/04/18	0	927.00	0	0.00	928.00	0	923	0.00%
2023/04/13	0	925.00	0	0.00	925.00	0	949	0.00%
2023/04/12	0	0.00	1	950.00	948.00	-1	946	-0.11%
2023/04/11	0	0.00	5	931.00	928.00	-5	941	-0.53%
2023/03/28	2	934.00	2	932.00	918.00	0	918	0.00%
2023/03/24	5	896.00	0	0.00	896.00	5	886	0.56%
2023/03/22	4	893.74	5	890.20	887.00	-1	849	-0.12%
2023/03/21	1	925.00	1	931.01	918.00	0	804	0.00%
2023/03/20	4	830.25	11	882.81	888.00	-7	756	-0.93%
2023/03/17	5	804.20	0	0.00	808.00	5	720	0.69%
2023/03/15	1	804.00	0	0.00	791.00	1	715	0.14%
2023/03/13	4	788.00	0	0.00	787.00	4	708	0.57%
2023/03/09	1	821.00	0	0.00	817.00	1	703	0.14%
2023/03/07	1	825.00	0	0.00	825.00	1	703	0.14%
2023/03/06	0	0.00	0	836.00	833.00	0	704	0.00%
2023/03/03	0	828.00	0	0.00	817.00	0	702	0.00%
2023/03/02	8	835.25	0	0.00	836.00	8	695	1.15%
2023/02/24	0	0.00	4	846.75	861.00	-4	696	-0.57%
2023/02/23	1	811.00	6	844.00	839.00	-5	687	-0.73%
2023/02/22	4	812.00	0	0.00	818.00	4	687	0.58%
2023/02/21	0	830.00	0	0.00	828.00	0	695	0.00%
2023/02/20	2	822.50	0	0.00	831.00	2	704	0.28%
2023/02/16	3	827.00	4	840.00	830.00	-1	715	-0.14%
2023/02/15	0	0.00	1	838.00	834.00	-1	718	-0.14%
2023/02/14	1	833.00	1	856.00	832.00	0	719	0.00%
2023/02/13	1	842.00	0	0.00	844.00	1	720	0.14%
2023/02/09	0	0.00	4	840.03	859.00	-4	725	-0.55%
2023/02/08	0	0.00	5	842.80	833.00	-5	714	-0.70%
2023/02/02	0	0.00	0	822.00	829.00	0	718	0.00%
2023/02/01	0	0.00	0	790.38	789.00	0	712	0.00%
2023/01/31	3	752.00	0	0.00	758.00	3	723	0.41%
2023/01/16	0	771.00	0	0.00	771.00	0	720	0.00%
2023/01/12	0	782.50	0	0.00	788.00	0	729	0.00%
2023/01/09	0	0.00	0	826.13	833.00	0	731	0.00%
2023/01/05	0	782.33	0	0.00	789.00	0	738	0.00%
2023/01/04	5	804.40	0	0.00	803.00	5	739	0.68%
2022/12/28	0	798.00	0	0.00	802.00	0	771	0.00%
2022/12/21	0	809.00	0	0.00	807.00	0	815	0.00%
2022/12/20	0	830.50	0	0.00	823.00	0	818	0.00%
2022/12/19	0	855.00	0	0.00	855.00	0	821	0.00%
2022/11/25	0	875.00	0	0.00	886.00	0	934	0.00%
2022/11/24	0	0.00	0	893.00	895.00	0	929	0.00%
2022/11/23	0	0.00	0	869.00	873.00	0	928	0.00%
2022/11/18	5	848.20	0	0.00	848.00	5	936	0.53%
2022/11/17	0	0.00	0	826.00	829.00	0	936	0.00%
2022/11/16	0	0.00	0	804.00	805.00	0	925	0.00%
2022/11/15	0	771.00	0	0.00	780.00	0	921	0.00%
2022/11/10	0	793.00	0	0.00	799.00	0	917	0.00%
2022/11/08	1	818.00	1	799.00	796.00	0	952	0.00%
2022/11/02	0	0.00	0	800.00	798.00	0	948	0.00%
2022/10/27	0	0.00	0	745.45	752.00	0	926	0.00%
2022/10/17	0	694.00	0	0.00	716.00	0	861	0.00%
2022/10/12	0	723.00	0	0.00	736.00	0	839	0.00%
2022/10/11	0	768.00	0	0.00	752.00	0	834	0.00%
2022/10/06	0	0.00	0	809.00	814.00	0	865	0.00%
2022/10/04	0	0.00	0	785.00	793.00	0	896	0.00%
2022/09/26	1	765.00	1	747.00	748.00	0	970	0.00%
2022/09/15	0	0.00	0	808.00	805.00	0	1,035	0.00%
2022/09/08	0	0.00	0	754.60	750.00	0	1,017	0.00%
2022/08/24	1	757.00	1	761.01	760.00	0	1,002	0.00%
2022/08/23	1	734.00	1	741.00	732.00	0	992	0.00%
2022/07/28	2	708.50	2	695.00	697.00	0	1,052	0.00%
2022/07/26	0	0.00	1	688.00	683.00	-1	1,041	-0.10%
2022/07/25	1	708.00	0	0.00	706.00	1	1,041	0.10%
2022/07/22	1	697.00	1	696.00	694.00	0	1,040	0.00%
2022/07/20	1	704.00	1	698.00	694.00	0	1,034	0.00%
2022/07/19	1	696.00	1	692.00	692.00	0	1,026	0.00%
2022/07/18	5	696.80	5	698.20	697.00	0	1,022	0.00%
2022/07/15	2	676.48	2	702.50	701.00	0	1,016	0.00%
2022/07/14	2	662.00	3	671.36	689.00	-1	996	-0.10%
2022/07/12	13	621.00	13	616.92	624.00	0	957	0.00%
2022/07/11	7	614.57	6	617.83	610.00	1	930	0.11%
2022/07/08	4	615.25	4	616.77	612.00	0	929	0.00%
2022/07/07	4	579.24	4	588.00	596.00	0	904	0.00%
2022/07/06	0	588.00	0	0.00	587.00	0	870	0.00%
2022/07/05	2	617.91	2	595.00	606.00	0	850	0.00%
2022/07/04	1	593.02	1	602.00	611.00	0	832	0.00%
2022/07/01	1	636.94	1	648.00	610.00	0	821	0.00%
2022/06/30	1	659.02	1	665.00	668.00	0	783	0.00%
2022/06/29	1	697.07	1	702.00	701.00	0	755	0.00%
2022/06/28	0	737.00	0	0.00	737.00	0	732	0.00%
2022/06/27	0	0.00	0	769.00	765.00	0	730	0.00%
2022/06/23	0	710.00	0	0.00	715.00	0	710	0.00%
2022/06/22	0	726.63	0	0.00	725.00	0	702	0.00%
2022/06/20	2	742.50	2	750.50	740.00	0	700	0.00%
2022/06/17	3	746.02	3	749.00	748.00	0	704	0.00%
2022/05/24	0	780.00	1	794.00	766.00	-1	663	-0.15%
2022/05/23	1	787.04	0	0.00	783.00	1	661	0.15%
2022/05/20	1	831.00	1	848.00	824.00	0	645	0.00%
2022/05/18	1	829.00	1	822.00	822.00	0	621	0.00%
2022/05/16	1	826.00	1	815.00	815.00	0	602	0.00%
2022/05/13	1	780.00	2	782.65	810.00	-1	581	-0.18%
2022/05/12	2	741.00	1	751.00	740.00	1	548	0.18%
2022/05/11	0	0.00	1	737.13	751.00	-1	547	-0.18%
2022/05/10	1	721.00	0	0.00	721.00	1	542	0.18%
2022/04/28	0	0.00	0	724.00	717.00	0	530	0.00%
2022/04/19	0	0.00	0	741.00	744.00	0	521	0.00%
2022/04/18	0	727.00	0	729.00	722.00	0	516	0.00%
2022/04/14	0	0.00	0.1	726.33	724.00	-0.1	515	-0.02%
2022/04/13	0	713.00	0.1	714.40	715.00	0	508	-0.01%
2022/04/12	0	701.00	0.1	696.25	706.00	-0.1	505	-0.01%
2022/04/11	2	671.00	0	0.00	671.00	2	502	0.40%
2022/04/07	0	0.00	0	687.00	668.00	0	497	0.00%
2022/03/25	0	0.00	14	708.93	710.00	-14	517	-2.70%
2022/03/24	0	0.00	0	707.00	717.00	0	515	0.00%
2022/03/22	0	0.00	1	687.00	692.00	-1	504	-0.20%
2022/03/17	14	641.14	0	0.00	640.00	14	500	2.80%
2022/03/15	0	616.00	0	0.00	614.00	0	497	0.00%
2022/03/09	0	635.00	0	0.00	645.00	0	459	0.00%
2022/03/07	0	690.00	0	700.00	685.00	0	442	0.00%
2022/03/03	0	0.00	0	727.00	728.00	0	450	0.00%
2022/02/21	5	704.00	5	698.00	702.00	0	519	0.00%
2022/02/18	0	687.00	0	0.00	689.00	0	524	0.00%
2022/02/14	0	691.00	0	0.00	688.00	0	584	0.00%
2022/02/08	0	706.00	0	0.00	703.00	0	595	0.00%
2022/02/07	0	0.00	0.1	711.00	716.00	-0.1	591	-0.01%
2022/01/25	0	0.00	0	730.00	712.00	0	593	-0.01%
2022/01/24	0	0.00	0	724.00	739.00	0	590	0.00%
2022/01/21	0	731.67	0	0.00	727.00	0	593	0.00%
2022/01/18	4	749.00	4	750.00	750.00	0	596	0.00%
2022/01/14	0	0.00	0	703.00	724.00	0	597	0.00%
2022/01/13	0	717.00	0	717.00	718.00	0	593	0.00%
2022/01/11	0	722.50	0	0.00	720.00	0	583	0.00%
2022/01/04	0	750.00	0	0.00	740.00	0	577	0.00%
2022/01/03	0	0.00	4	750.00	749.00	-4	577	-0.69%
2021/12/23	0	0.00	0	745.00	756.00	0	607	0.00%
2021/12/21	4	711.00	0	712.00	712.00	4	592	0.67%
2021/12/16	0	703.00	0	0.00	696.00	0	615	0.00%
2021/12/14	0	0.00	0	711.00	707.00	0	613	0.00%
2021/12/13	4	693.00	4	697.01	698.00	0	611	0.00%
2021/12/06	4	678.00	4	676.00	678.00	0	705	0.00%
2021/11/25	3	690.00	3	690.00	690.00	0	675	0.00%
2021/11/24	0	673.50	0	0.00	670.00	0	669	0.00%
2021/11/23	0	683.70	10	703.00	689.00	-10	650	-1.53%
2021/11/22	5	699.00	0	0.00	709.00	5	643	0.78%
2021/11/19	11	699.36	6	717.98	705.00	5	638	0.78%
2021/11/18	0	0.00	5	675.03	674.00	-5	617	-0.81%
2021/11/17	0	0.00	2	655.00	656.00	-2	599	-0.33%
2021/11/16	5	657.00	4	655.75	667.00	1	598	0.17%
2021/11/15	5	658.40	2	651.47	667.00	3	589	0.50%
2021/11/12	3	628.00	0	623.35	626.00	3	572	0.52%
2021/11/02	2	582.00	2	591.50	582.00	0	557	0.00%
2021/10/29	0	0.00	0	584.00	578.00	0	542	0.00%
2021/10/27	0	0.00	1	569.00	575.00	-1	540	-0.19%
2021/10/15	1	564.00	0	0.00	559.00	1	550	0.18%
2021/10/13	0	0.00	4	568.75	564.00	-4	557	-0.72%
2021/10/08	4	570.00	1	566.00	574.00	3	558	0.54%
2021/10/07	1	566.00	0.1	566.45	566.00	0.9	553	0.16%
2021/10/06	1	542.00	2	541.00	541.00	-1	547	-0.18%
2021/10/01	0	541.00	0	0.00	536.00	0	538	0.00%
2021/09/29	0.1	541.07	0	0.00	538.00	0.1	534	0.02%
2021/09/27	0	557.00	0	0.00	553.00	0	546	0.00%
2021/09/22	0	557.00	0	0.00	561.00	0	530	0.00%
2021/09/16	0	559.50	0	0.00	560.00	0	536	0.00%
2021/09/15	0	574.00	0	0.00	575.00	0	533	0.00%
2021/09/13	8	583.00	8	588.13	583.00	0	521	0.00%
2021/09/10	0	0.00	0	607.00	606.00	0	511	0.00%
2021/09/09	0	0.00	0	596.00	584.00	0	485	0.00%
2021/09/08	0	0.00	1	544.00	550.00	-1	459	-0.22%
2021/09/02	0	0.00	1	533.00	534.00	-1	477	-0.21%
2021/08/30	1	535.00	0	0.00	540.00	1	524	0.19%
2021/08/26	0	0.00	1	517.00	519.00	-1	534	-0.19%
2021/08/25	1	541.00	0	0.00	541.00	1	544	0.18%
2021/08/18	0	497.00	0	0.00	507.00	0	585	0.00%
2021/08/16	0	0.00	2	538.00	525.00	-2	601	-0.33%
2021/08/13	2	548.00	0	0.00	536.00	2	634	0.32%
2021/08/12	0	529.00	0	0.00	522.00	0	614	0.00%
2021/08/11	0	0.00	33	549.06	546.00	-33	603	-5.47%
2021/08/03	0	0.00	0.1	558.50	553.00	-0.1	720	-0.01%
2021/07/30	0	0.00	1	562.00	571.00	-1	728	-0.14%
2021/07/29	1	568.00	0	0.00	562.00	1	729	0.14%
2021/07/19	0	546.00	0	0.00	550.00	0	813	0.00%
2021/07/16	0	556.00	0	0.00	555.00	0	811	0.00%
2021/07/07	0	0.00	0	568.00	568.00	0	833	0.00%
2021/07/02	0	554.00	0	0.00	565.00	0	847	0.00%
2021/06/23	0.1	582.00	0	0.00	586.00	0.1	840	0.01%
2021/06/21	0	0.00	3	574.00	570.00	-3	836	-0.36%
2021/06/18	3	575.00	1	575.00	576.00	2	832	0.24%
2021/06/15	1	543.00	0	0.00	540.00	1	839	0.12%
2021/06/09	7	527.00	7	543.57	527.00	0	836	0.00%
2021/06/03	0	0.00	1	568.00	573.00	-1	819	-0.12%
2021/05/27	0	0.00	16	565.75	577.00	-16	803	-1.99%
2021/05/24	0	0.00	9	558.11	554.00	-9	802	-1.12%
2021/05/21	9	551.67	0	0.00	556.00	9	804	1.12%
2021/05/14	0	0.00	3	505.00	513.00	-3	826	-0.36%
2021/05/12	3	453.00	6	464.25	481.00	-3	788	-0.38%
2021/05/07	0	0.00	2	513.00	515.00	-2	763	-0.26%
2021/05/03	1	537.00	9	547.00	536.00	-8	753	-1.06%
2021/04/29	9	548.22	1.1	548.81	543.00	8	752	1.06%
2021/04/27	0	0.00	1	520.00	518.00	-1	723	-0.14%
2021/04/26	0	0.00	2	514.00	518.00	-2	715	-0.28%
2021/04/21	5	487.00	0	0.00	489.50	5	710	0.70%
2021/04/13	1	476.00	0	0.00	470.00	1	866	0.12%
2021/04/12	1	488.00	1	493.00	484.50	0	869	0.00%
2021/04/09	2	500.50	1	496.50	496.50	1	884	0.11%
2021/04/08	1	509.00	2	509.00	509.00	-1	881	-0.11%
2021/04/07	1	500.00	0	0.00	499.50	1	870	0.11%
2021/04/01	24	491.60	11	492.00	491.00	13	868	1.50%
2021/03/30	2	510.00	0	0.00	509.00	2	870	0.23%
2021/03/29	13	500.54	0	0.00	500.00	13	884	1.47%
2021/03/23	0	0.00	1	510.00	507.00	-1	952	-0.10%
2021/03/22	1	509.00	0	0.00	507.00	1	966	0.10%
2021/03/15	1	499.50	0	0.00	500.00	1	1,035	0.10%
2021/03/12	0	0.00	1	512.00	504.00	-1	1,053	-0.09%
2021/03/10	1	499.50	1	495.50	500.00	0	1,059	0.00%
2021/03/08	1	506.00	0	0.00	507.00	1	1,053	0.09%
2021/03/05	3	500.00	0	0.00	499.00	3	1,077	0.28%
2021/03/04	0	0.00	3	535.00	510.00	-3	1,075	-0.28%
2021/03/03	3	534.67	1	534.00	536.00	2	1,074	0.19%
2021/02/24	11	514.82	10	517.30	514.00	1	1,191	0.09%
2021/02/22	1	530.96	1	540.00	535.00	0	1,201	0.00%
2021/02/19	0	549.00	0	0.00	550.00	0	1,186	0.00%
2021/02/18	2	567.50	2	572.00	577.00	0	1,170	0.00%
2021/02/17	0	0.00	14	542.07	555.00	-14	1,154	-1.21%
2021/01/12	0	0.00	6.1	564.39	543.00	-6.1	1,211	-0.50%
2021/01/11	6	566.50	2	546.00	564.00	4	1,200	0.33%
2021/01/08	2	557.00	0	0.00	545.00	2	1,201	0.17%
2021/01/07	0.1	538.00	9	531.56	535.00	-8.9	1,200	-0.74%
2021/01/06	9	511.89	0.1	525.00	531.00	8.9	1,167	0.77%
2020/12/30	0	0.00	1	472.00	473.50	-1	1,184	-0.08%
2020/12/28	0	0.00	1	475.00	474.00	-1	1,208	-0.08%
2020/12/25	0	0.00	2	473.00	472.00	-2	1,248	-0.16%
2020/12/24	0	0.00	2	473.00	469.50	-2	1,334	-0.15%
2020/12/23	2	478.00	3	475.50	472.00	-1	1,349	-0.07%
2020/12/22	3	467.00	0	0.00	459.50	3	1,413	0.21%
2020/12/21	0	0.00	8	472.44	476.00	-8	1,453	-0.55%
2020/12/18	8	468.88	0	0.00	466.50	8	1,482	0.54%
2020/12/17	0	0.00	6	460.00	454.00	-6	1,467	-0.41%
2020/12/16	7	467.50	1	468.00	459.00	6	1,442	0.42%
2020/12/15	0	0.00	3	473.33	456.00	-3	1,429	-0.21%
2020/12/14	0	0.00	1	469.00	467.50	-1	1,411	-0.07%
2020/12/11	0	0.00	4	454.00	457.00	-4	1,410	-0.28%
2020/12/10	2	467.75	3	470.50	466.50	-1	1,413	-0.07%
2020/12/09	6	474.25	4	476.00	477.00	2	1,405	0.14%
2020/12/07	0	0.00	2	449.50	455.50	-2	1,353	-0.15%
2020/12/02	1	455.00	2	456.00	453.50	-1	1,346	-0.07%
2020/12/01	1	454.50	0	0.00	454.00	1	1,346	0.07%
2020/11/30	3.1	450.34	0	0.00	445.00	3.1	1,326	0.23%
2020/11/27	6.1	449.44	5	453.20	450.00	1.1	1,325	0.08%
2020/11/26	4	451.63	4	451.00	450.00	0	1,318	0.00%
2020/11/25	7.1	466.89	17	489.18	451.00	-9.9	1,317	-0.75%
2020/11/24	15	460.77	28	454.96	471.50	-13	1,295	-1.00%
2020/11/20	2	428.75	2	428.75	430.00	0	1,240	0.00%
2020/11/19	0	0.00	1	429.50	429.00	-1	1,237	-0.08%
2020/11/17	11	418.00	0	0.00	416.00	11	1,243	0.88%
2020/11/16	42	414.63	3	414.50	416.50	39	1,256	3.11%
2020/11/13	0	423.00	0	0.00	420.50	0	1,246	0.00%
2020/11/11	5	420.10	3	418.50	417.50	2	1,235	0.16%
2020/11/10	3	433.83	0	0.00	430.50	3	1,218	0.25%
2020/11/06	0	0.00	1	443.00	439.00	-1	1,231	-0.08%
2020/11/04	2	434.50	2	434.50	438.00	0	1,263	0.00%
2020/11/03	0	440.00	0	0.00	433.50	0	1,264	0.00%
2020/11/02	8	433.56	7	436.14	430.00	1	1,272	0.08%
2020/10/30	15	440.83	15	443.67	436.50	0	1,282	0.00%
2020/10/29	2	452.75	2	451.75	450.00	0	1,269	0.00%
2020/10/28	1	465.50	1	466.00	457.00	0	1,267	0.00%
2020/10/27	1	464.00	1	462.50	462.50	0	1,269	0.00%
2020/10/26	1	470.00	1	471.00	463.50	0	1,283	0.00%
2020/10/23	3	476.50	3	476.17	470.00	0	1,295	0.00%
2020/10/22	2	480.75	2	482.25	470.50	0	1,309	0.00%
2020/10/21	1	479.50	5	479.10	480.50	-4	1,321	-0.30%
2020/10/20	8	480.13	5	478.20	482.00	3	1,330	0.23%
2020/10/19	0.1	468.00	0	0.00	468.00	0.1	1,317	0.00%
2020/10/16	5	480.40	4	481.00	475.00	1	1,316	0.08%
2020/10/15	3	484.17	3	486.17	490.50	0	1,318	0.00%
2020/10/13	1	491.00	1	495.00	472.50	0	1,315	0.00%
2020/10/07	3	459.00	3	458.67	459.00	0	1,323	0.00%
2020/10/05	11	460.50	11	450.59	460.50	0	1,407	0.00%
2020/09/30	1	464.00	13	471.81	461.00	-12	1,448	-0.83%
2020/09/29	23	476.43	11	468.73	478.00	12	1,463	0.82%
2020/09/28	2	445.50	2	447.75	448.50	0	1,404	0.00%
2020/09/25	4	470.50	4	470.25	453.50	0	1,413	0.00%
2020/09/24	0	0.00	67	448.78	448.50	-67	1,342	-4.99%
2020/09/23	12	439.00	0	0.00	443.00	12	1,303	0.92%
2020/09/16	0	0.00	2	432.75	432.00	-2	1,312	-0.15%
2020/09/15	1	428.94	0	0.00	428.00	1	1,333	0.08%
2020/09/01	1	426.00	1	422.50	426.00	0	1,528	0.00%
2020/08/31	2	428.00	6	440.00	428.00	-4	1,551	-0.26%
2020/08/28	5	434.90	2	431.00	441.00	3	1,564	0.19%
2020/08/27	2	423.75	2	416.75	421.50	0	1,555	0.00%
2020/08/26	1	421.00	0	0.00	413.50	1	1,565	0.06%
2020/08/20	1	386.50	1	398.00	379.00	0	1,607	0.00%
2020/08/19	0	0.00	3	401.17	403.50	-3	1,620	-0.19%
2020/08/18	0	0.00	1	419.00	416.50	-1	1,622	-0.06%
2020/08/14	3	425.17	0	0.00	424.00	3	1,687	0.18%
2020/08/13	0	0.00	3	420.67	418.00	-3	1,691	-0.18%
2020/08/12	14	411.25	1	410.50	406.50	13	1,699	0.77%
2020/08/11	24	417.90	22	421.32	418.00	2	1,709	0.12%
2020/08/06	15	459.20	18	463.14	459.00	-3	1,823	-0.16%
2020/08/05	4	474.63	1	472.50	467.00	3	1,831	0.16%
2020/07/30	5	453.00	4	450.50	449.00	1	1,876	0.05%
2020/07/29	0	0.00	38	462.29	466.00	-38	1,867	-2.03%
2020/07/28	0	0.00	1	466.50	448.50	-1	1,872	-0.05%
2020/07/27	0	0.00	35	455.06	463.50	-35	1,885	-1.86%
2020/07/24	6	451.00	7	449.29	451.00	-1	1,884	-0.05%
2020/07/22	3	463.00	0	0.00	462.50	3	1,893	0.16%
2020/07/21	2	464.00	1	470.00	456.50	1	1,895	0.05%
2020/07/17	3	455.00	3	454.00	455.00	0	1,896	0.00%
2020/07/15	2	485.50	3	487.67	458.00	-1	1,893	-0.05%
2020/07/14	0	0.00	2	462.00	481.50	-2	1,882	-0.11%
2020/07/13	3	474.67	0	0.00	470.00	3	1,863	0.16%
2020/07/08	2	418.75	2	419.75	426.50	0	1,747	0.00%
2020/07/03	0	0.00	2	386.50	387.00	-2	1,678	-0.12%
2020/07/02	0	0.00	1	386.50	387.00	-1	1,692	-0.06%
2020/06/29	3	382.00	3	378.50	382.00	0	1,724	0.00%
2020/06/18	1	375.50	0	0.00	389.00	1	1,741	0.06%
2020/06/17	1	390.50	0	0.00	381.50	1	1,728	0.06%
2020/06/11	1	379.50	1	383.50	379.50	0	1,737	0.00%
2020/06/10	1	385.00	0	0.00	392.50	1	1,710	0.06%
2020/06/09	17	381.74	4	383.13	382.50	13	1,716	0.76%
2020/06/08	1	398.50	1	395.00	396.00	0	1,686	0.00%
2020/06/05	3	399.00	2	400.25	397.50	1	1,683	0.06%
2020/06/04	0	0.00	1	405.00	410.00	-1	1,663	-0.06%
2020/06/03	17	397.15	0	0.00	396.50	17	1,649	1.03%
2020/06/02	1	403.00	0	0.00	391.50	1	1,643	0.06%
2020/06/01	0	0.00	1	406.50	409.00	-1	1,638	-0.06%
2020/05/29	1	400.00	1	406.00	403.00	0	1,634	0.00%
2020/05/28	1	408.00	1	405.00	404.00	0	1,634	0.00%
2020/05/27	1	418.00	1	424.00	411.00	0	1,618	0.00%
2020/05/26	1	423.50	1	426.00	420.00	0	1,604	0.00%
2020/05/22	2	400.00	3	402.50	396.50	-1	1,591	-0.06%
2020/05/21	2	415.00	1	418.00	411.00	1	1,575	0.06%
2020/05/19	0	0.00	3	405.00	403.00	-3	1,548	-0.19%
2020/05/18	4	402.00	4	400.25	402.50	0	1,532	0.00%
2020/05/15	0	0.00	14	397.86	394.50	-14	1,533	-0.91%
2020/05/14	13	387.00	4	380.50	387.00	9	1,497	0.60%
2020/05/13	1	353.00	6	349.17	352.00	-5	1,438	-0.35%
2020/05/12	4	351.25	13	347.92	348.00	-9	1,441	-0.62%
2020/05/11	1	351.50	1	353.50	352.50	0	1,439	0.00%
2020/05/07	0	0.00	1	349.00	350.00	-1	1,436	-0.07%
2020/05/06	0	0.00	1	334.50	334.00	-1	1,419	-0.07%
2020/05/05	1	330.50	4	327.50	327.00	-3	1,422	-0.21%
2020/04/29	2	317.25	3	321.33	323.00	-1	1,414	-0.07%
2020/04/28	46	319.34	2	320.00	316.00	44	1,411	3.12%
2020/04/27	42	315.07	2	315.25	316.50	40	1,428	2.80%
2020/04/24	5	322.30	0	0.00	320.50	5	1,419	0.35%
2020/04/22	1	304.00	0	0.00	317.00	1	1,447	0.07%
2020/04/17	1	312.00	1	313.00	310.50	0	1,422	0.00%
2020/04/16	5	310.60	1	306.50	307.00	4	1,388	0.29%
2020/04/15	1	305.00	0	0.00	304.50	1	1,377	0.07%
2020/04/14	0	0.00	23	306.11	305.00	-23	1,366	-1.68%
2020/04/10	1	290.00	0	0.00	290.00	1	1,356	0.07%
2020/04/01	0	0.00	23	279.43	271.50	-23	1,306	-1.76%
2020/03/31	2	289.00	32	282.36	275.00	-30	1,290	-2.32%
2020/03/30	0	0.00	1	280.00	280.00	-1	1,265	-0.08%
2020/03/27	0	0.00	1	280.00	272.00	-1	1,266	-0.08%
2020/03/26	1	268.00	1	270.00	270.00	0	1,244	0.00%
2020/03/25	8	269.25	8	266.63	265.00	0	1,225	0.00%
2020/03/24	0	0.00	1	256.00	253.00	-1	1,195	-0.08%
2020/03/23	0	0.00	15	223.00	235.00	-15	1,182	-1.27%
2020/03/20	20	226.63	0	0.00	231.50	20	1,171	1.71%
2020/03/19	1	211.50	19	219.71	210.50	-18	1,173	-1.53%
2020/03/18	8	244.13	7	237.50	233.50	1	1,173	0.09%
2020/03/17	17	231.56	12	232.79	232.00	5	1,176	0.42%
2020/03/16	7	231.86	4	250.25	225.50	3	1,196	0.25%
2020/03/13	5	239.00	0	0.00	250.50	5	1,197	0.42%
2020/03/12	21	266.98	10	273.30	261.00	11	1,196	0.92%
2020/03/10	2	289.00	2	284.25	289.00	0	1,207	0.00%
2020/03/09	10	291.10	10	293.00	289.00	0	1,228	0.00%
2020/03/05	5	300.50	0	0.00	302.50	5	1,246	0.40%
2020/03/04	32	292.75	17	296.26	293.00	15	1,232	1.22%
2020/03/03	18	302.00	0	0.00	298.50	18	1,241	1.45%
2020/02/27	1	302.00	0	0.00	296.00	1	1,248	0.08%
2020/02/25	2	312.00	4	311.00	311.50	-2	1,319	-0.15%
2020/02/24	2	304.75	0	0.00	304.00	2	1,317	0.15%
2020/02/21	6	312.50	6	307.25	312.50	0	1,382	0.00%
2020/02/20	10	309.50	10	304.20	309.50	0	1,389	0.00%
2020/02/18	13	307.00	13	312.96	307.00	0	1,398	0.00%
2020/02/14	10	314.00	12	311.38	314.00	-2	1,440	-0.14%
2020/02/13	22	315.52	21	317.21	315.50	1	1,460	0.07%
2020/02/12	1	324.00	0	0.00	321.50	1	1,443	0.07%
2020/02/11	1	323.50	1	324.00	324.00	0	1,432	0.00%
2020/02/10	0	0.00	3	335.00	323.00	-3	1,428	-0.21%
2020/02/07	0	0.00	2	336.00	336.00	-2	1,425	-0.14%
2020/02/06	21	332.67	1	334.00	333.00	20	1,410	1.42%
2020/02/05	0	0.00	6	323.33	321.00	-6	1,393	-0.43%
2020/02/04	4	320.75	0	0.00	323.00	4	1,393	0.29%
2020/02/03	12	305.50	10	297.40	306.50	2	1,385	0.14%
2020/01/31	0	0.00	5	314.00	315.00	-5	1,374	-0.36%
2020/01/16	4	346.75	4	349.00	351.50	0	1,366	0.00%
2019/12/27	10	320.25	10	318.50	318.50	0	1,571	0.00%
2019/12/18	0	0.00	1	326.00	322.00	-1	1,734	-0.06%
2019/12/16	1	318.50	0	0.00	319.50	1	1,770	0.06%
2019/12/13	0	0.00	2	317.75	322.50	-2	1,779	-0.11%
2019/12/12	1	315.50	0	0.00	314.00	1	1,761	0.06%
2019/12/11	0	0.00	1	320.50	320.00	-1	1,750	-0.06%
2019/12/10	1	308.00	0	0.00	311.50	1	1,714	0.06%
2019/12/09	1	311.50	0	0.00	313.00	1	1,703	0.06%
2019/12/06	6	302.50	6	300.75	302.50	0	1,683	0.00%
2019/12/04	9	299.83	0	0.00	300.00	9	1,664	0.54%
2019/12/02	19	299.45	4	302.75	300.00	15	1,620	0.93%
2019/11/29	18	308.25	0	0.00	303.50	18	1,610	1.12%
2019/11/26	0	0.00	76	305.43	303.00	-76	1,657	-4.58%
2019/11/25	16	310.91	4	303.75	311.50	12	1,636	0.73%
2019/11/22	4	300.13	0	0.00	300.00	4	1,593	0.25%
2019/11/21	10	291.50	3	289.00	292.50	7	1,580	0.44%
2019/11/20	12	304.13	27	288.41	285.00	-15	1,583	-0.95%
2019/11/19	0	0.00	3	297.17	295.50	-3	1,545	-0.19%
2019/11/15	3	287.50	0	0.00	287.00	3	1,561	0.19%
2019/11/14	0	0.00	3	291.50	287.00	-3	1,574	-0.19%
2019/11/13	65	286.58	0	0.00	284.00	65	1,567	4.15%
2019/11/12	0	0.00	3	284.50	293.00	-3	1,551	-0.19%
2019/11/07	5	282.50	5	275.00	282.50	0	1,663	0.00%
2019/11/01	5	283.50	4	281.25	284.00	1	1,699	0.06%
2019/10/31	7	290.00	0	0.00	286.50	7	1,712	0.41%
2019/10/29	20	284.00	20	282.58	284.00	0	1,761	0.00%
2019/10/25	1	283.00	1	287.50	283.00	0	1,798	0.00%
2019/10/23	1	283.00	0	0.00	283.50	1	1,796	0.06%
2019/10/16	0	0.00	14	286.00	287.00	-14	1,839	-0.76%
2019/10/15	14	283.93	1	280.50	285.50	13	1,818	0.71%
2019/10/09	1	267.50	0	0.00	271.00	1	1,871	0.05%
2019/10/07	3	271.50	3	271.00	271.50	0	1,870	0.00%
2019/10/04	10	274.00	10	275.30	274.00	0	1,862	0.00%
2019/09/27	6	271.00	13	275.96	271.00	-7	1,802	-0.39%
2019/09/26	7	279.64	1	281.00	278.50	6	1,785	0.34%
2019/09/25	1	270.00	0	0.00	271.00	1	1,769	0.06%
2019/09/24	0	0.00	8	284.19	277.50	-8	1,769	-0.45%
2019/09/23	8	282.38	0	0.00	285.00	8	1,747	0.46%
2019/09/20	0	0.00	6	267.50	267.50	-6	1,703	-0.35%
2019/09/19	6	270.25	1	266.00	266.00	5	1,712	0.29%
2019/09/18	0	0.00	3	260.33	262.50	-3	1,676	-0.18%
2019/09/17	1	258.00	2	256.75	257.50	-1	1,657	-0.06%
2019/09/03	2	246.25	1	247.00	246.00	1	1,729	0.06%
2019/08/30	1	260.50	0	0.00	250.00	1	1,791	0.06%
2019/08/28	4	250.00	4	249.63	250.00	0	1,729	0.00%
2019/08/26	1	253.00	0	0.00	251.50	1	1,730	0.06%
2019/08/23	0	0.00	1	264.00	262.00	-1	1,715	-0.06%
2019/08/22	0	0.00	8	256.38	260.00	-8	1,691	-0.47%
2019/08/21	9	254.06	0	0.00	254.50	9	1,656	0.54%
2019/08/16	0	0.00	4	244.50	246.00	-4	1,590	-0.25%
2019/08/15	4	243.00	3	233.00	243.00	1	1,582	0.06%
2019/08/14	3	250.50	0	0.00	236.50	3	1,549	0.19%
2019/08/13	0	0.00	32	238.17	240.50	-32	1,478	-2.16%
2019/08/12	15	240.10	7	240.29	237.50	8	1,468	0.54%
2019/08/07	11	228.09	0	0.00	225.00	11	1,450	0.76%
2019/08/06	0	0.00	13	218.00	226.00	-13	1,466	-0.89%
2019/08/05	20	228.50	1	224.50	224.00	19	1,460	1.30%
2019/08/02	0	0.00	50	227.50	228.00	-50	1,464	-3.41%
2019/07/31	50	232.10	0	0.00	230.00	50	1,462	3.42%
2019/07/26	0	0.00	24	236.17	235.00	-24	1,431	-1.68%
2019/07/24	2	237.00	1	237.00	236.00	1	1,419	0.07%
2019/07/19	0	0.00	25	234.60	231.50	-25	1,388	-1.80%
2019/07/17	0	0.00	24	229.42	231.50	-24	1,392	-1.72%
2019/07/16	1	234.50	34	233.53	235.00	-33	1,394	-2.37%
2019/07/15	26	236.77	52	234.39	232.00	-26	1,385	-1.88%
2019/07/12	16	222.16	2	223.50	226.00	14	1,324	1.06%
2019/07/10	6	212.75	5	210.60	213.00	1	1,281	0.08%
2019/07/09	4	212.50	0	0.00	212.00	4	1,282	0.31%
2019/07/02	0	0.00	3	222.00	222.00	-3	1,339	-0.22%
2019/07/01	3	220.50	0	0.00	221.50	3	1,338	0.22%
2019/06/26	13	208.81	1	210.50	213.00	12	1,404	0.85%
2019/06/19	14	219.50	0	0.00	218.50	14	1,522	0.92%
2019/06/17	14	216.79	0	0.00	216.50	14	1,547	0.90%
2019/06/14	2	213.00	3	216.83	213.00	-1	1,569	-0.06%
2019/06/10	1	200.50	0	0.00	200.00	1	1,624	0.06%
2019/06/06	1	205.00	1	206.50	195.00	0	1,625	0.00%
2019/06/05	0	0.00	30	214.17	210.00	-30	1,587	-1.89%
2019/06/04	0	0.00	27	217.93	212.00	-27	1,586	-1.70%
2019/05/27	8	213.00	8	214.00	213.00	0	1,631	0.00%
2019/05/21	0	0.00	6	214.00	220.00	-6	1,745	-0.34%
2019/05/20	0	0.00	6.4	216.09	215.00	-6.4	1,825	-0.35%
2019/05/16	0	0.00	7	219.71	213.50	-7	1,870	-0.37%
2019/05/15	7	216.93	12	215.00	219.50	-5	1,884	-0.27%
2019/05/14	2	203.75	1	204.00	207.00	1	1,882	0.05%
2019/05/13	13	209.08	22	215.14	208.00	-9	1,889	-0.48%
2019/05/10	0	0.00	16	219.84	217.50	-16	1,890	-0.85%
2019/05/09	20	217.00	19	220.24	217.00	1	1,878	0.05%
2019/05/08	13	221.46	10	221.05	222.00	3	1,870	0.16%
2019/05/07	17	218.26	9	226.00	225.50	8	1,857	0.43%
2019/05/06	6	215.17	3	212.00	212.00	3	1,823	0.16%
2019/05/03	1	218.00	1	219.50	223.50	0	1,814	0.00%
2019/04/29	24	219.40	10	220.70	220.00	14	1,824	0.77%
2019/04/26	13	222.15	10	221.50	222.50	3	1,833	0.16%
2019/04/25	0	0.00	8	227.88	228.50	-8	1,867	-0.43%
2019/04/24	9	228.89	1	225.00	229.00	8	1,934	0.41%
2019/04/23	38	221.42	22	223.66	221.00	16	1,932	0.83%
2019/04/22	1	229.50	0	0.00	229.00	1	1,906	0.05%
2019/04/19	2	228.00	0	0.00	231.50	2	1,897	0.11%
2019/04/18	1	230.00	0	0.00	227.50	1	1,885	0.05%
2019/04/17	18	235.22	0	0.00	235.00	18	1,876	0.96%
2019/04/15	1	234.00	0	0.00	234.00	1	1,905	0.05%
2019/04/09	1	243.00	0	0.00	244.00	1	1,877	0.05%
2019/04/03	10	247.50	10	246.65	247.50	0	1,949	0.00%
2019/04/02	2	244.25	1	247.50	248.00	1	1,954	0.05%
2019/03/29	2	251.00	0	0.00	248.50	2	1,940	0.10%
2019/03/28	0	0.00	13	251.85	256.00	-13	1,912	-0.68%
2019/03/27	12	254.00	0	0.00	253.00	12	1,895	0.63%
2019/03/26	11	245.09	10	248.00	245.00	1	1,859	0.05%
2019/03/20	1	251.00	10	250.15	248.00	-9	1,792	-0.50%
2019/03/19	8	246.63	1	245.50	245.50	7	1,760	0.40%
2019/03/18	2	239.00	5	239.90	239.00	-3	1,732	-0.17%
2019/03/15	13	233.69	1	239.00	234.50	12	1,719	0.70%
2019/03/14	0	0.00	2	229.75	230.50	-2	1,664	-0.12%
2019/03/11	3	225.83	3	227.83	226.50	0	1,672	0.00%
2019/03/08	6	217.83	0	0.00	222.00	6	1,699	0.35%
2019/03/07	12	223.00	0	0.00	219.50	12	1,715	0.70%
2019/03/04	1	225.50	1	225.50	225.50	0	1,796	0.00%
2019/02/27	8	228.50	8	220.50	229.00	0	1,797	0.00%
2019/02/26	5	226.10	3	227.83	224.00	2	1,786	0.11%
2019/02/25	13	232.23	1	232.00	231.50	12	1,780	0.67%
2019/02/22	10	227.50	10	224.00	227.50	0	1,760	0.00%
2019/02/21	38	227.28	26	228.33	227.50	12	1,764	0.68%
2019/02/20	21	231.19	17	234.03	232.00	4	1,733	0.23%
2019/02/19	24	237.06	1	241.50	236.50	23	1,682	1.37%
2019/02/18	1	223.00	3	227.00	228.00	-2	1,607	-0.12%
2019/02/15	13	223.69	0	0.00	221.00	13	1,618	0.80%
2019/02/14	0	0.00	4	220.00	225.50	-4	1,590	-0.25%
2019/02/13	4	226.50	0	0.00	220.00	4	1,567	0.26%
2019/02/11	1	217.50	1	211.00	218.00	0	1,534	0.00%
2019/01/18	1	217.50	1	217.00	217.00	0	1,717	0.00%
2019/01/17	10	219.00	20	218.53	214.50	-10	1,714	-0.58%
2019/01/16	23	211.50	14	214.07	214.50	9	1,707	0.53%
2019/01/15	3	199.50	3	200.00	199.50	0	1,677	0.00%
2019/01/11	5	197.80	0	0.00	195.50	5	1,723	0.29%
2019/01/10	10	199.60	0	0.00	199.00	10	1,734	0.58%
2019/01/09	1	198.50	1	200.00	198.50	0	1,755	0.00%
2019/01/08	1	198.00	5	201.10	198.50	-4	1,760	-0.23%
2019/01/07	4	209.00	1	207.50	206.00	3	1,756	0.17%
2019/01/02	4	204.63	3	207.83	204.50	1	1,798	0.06%
2018/12/28	0	0.00	6	206.50	211.50	-6	1,837	-0.33%
2018/12/27	6	220.00	0	0.00	206.50	6	1,884	0.32%
2018/12/24	0	0.00	1	210.00	209.50	-1	1,883	-0.05%
2018/12/21	16	200.00	16	194.25	202.00	0	1,971	0.00%
2018/12/14	0	0.00	1	202.50	202.50	-1	2,010	-0.05%
2018/12/13	1	203.50	0	0.00	202.50	1	2,014	0.05%
2018/12/10	13	191.00	13	196.54	191.00	0	2,012	0.00%
2018/12/06	7	197.50	9	197.94	196.50	-2	2,016	-0.10%
2018/12/05	1	198.50	0	0.00	201.50	1	2,027	0.05%
2018/12/04	1	205.50	2	211.00	205.00	-1	2,023	-0.05%
2018/12/03	4	209.38	2	213.00	214.50	2	2,037	0.10%
2018/11/30	1	194.00	4	194.75	196.50	-3	2,055	-0.15%
2018/11/29	4	194.00	62	190.34	192.00	-58	2,053	-2.82%
2018/11/28	5	183.70	0	0.00	185.00	5	2,023	0.25%
2018/11/26	0	0.00	29	174.10	173.00	-29	1,988	-1.46%
2018/11/23	0	0.00	86	173.88	174.00	-86	2,004	-4.29%
2018/11/14	2	176.00	2	178.50	176.00	0	2,056	0.00%
2018/11/12	7	176.50	7	175.71	176.50	0	2,077	0.00%
2018/11/08	0	0.00	3	184.00	179.50	-3	2,096	-0.14%
2018/11/07	3	181.33	2	182.50	181.00	1	2,100	0.05%
2018/11/05	0	0.00	1	183.00	179.00	-1	2,117	-0.05%
2018/11/02	2	181.50	0	0.00	181.00	2	2,103	0.10%
2018/11/01	1	178.00	0	0.00	174.50	1	2,069	0.05%
2018/10/29	25	157.82	25	152.28	158.50	0	1,971	0.00%
2018/10/24	1	165.00	1	159.50	167.00	0	1,957	0.00%
2018/10/18	4	154.50	4	158.50	154.50	0	1,838	0.00%
2018/10/16	0	0.00	1	160.00	161.00	-1	1,839	-0.05%
2018/10/12	14	152.00	14	147.93	156.50	0	1,874	0.00%
2018/10/11	1	149.00	0	0.00	149.00	1	1,902	0.05%
2018/10/09	4	165.50	4	167.25	165.50	0	1,927	0.00%
2018/10/05	1	178.00	0	0.00	171.00	1	2,045	0.05%
2018/10/04	2	184.00	2	180.00	184.00	0	2,053	0.00%
2018/10/03	10	184.55	10	190.90	184.00	0	2,011	0.00%
2018/10/02	2	195.00	9	195.39	195.00	-7	1,983	-0.35%
2018/10/01	17	189.15	0	0.00	199.50	17	1,986	0.86%
2018/09/28	19	194.29	7	196.00	190.50	12	1,924	0.62%
2018/09/27	7	199.00	7	196.86	199.00	0	1,953	0.00%
2018/09/26	16	201.44	6	202.08	200.50	10	1,973	0.51%
2018/09/20	15	202.43	0	0.00	200.00	15	1,978	0.76%
2018/09/19	2	207.00	0	0.00	206.00	2	1,967	0.10%
2018/09/14	6	216.00	6	210.50	217.00	0	1,970	0.00%
2018/09/13	2	211.00	2	207.25	211.00	0	1,964	0.00%
2018/09/12	15	210.17	0	0.00	210.00	15	1,967	0.76%
2018/09/11	1	227.00	1	216.00	215.00	0	1,995	0.00%
2018/09/07	0	0.00	1	239.50	236.00	-1	2,073	-0.05%
2018/09/06	1	246.50	0	0.00	243.50	1	2,053	0.05%
2018/09/05	0	0.00	3	229.00	236.50	-3	2,004	-0.15%
2018/09/04	3	228.83	0	0.00	229.00	3	1,986	0.15%
2018/08/29	2	236.50	2	237.50	237.00	0	2,025	0.00%
2018/08/20	4	228.13	9	226.50	231.00	-5	1,991	-0.25%
2018/08/17	6	221.25	1	221.00	227.50	5	1,984	0.25%
2018/08/08	10	210.00	0	0.00	210.00	10	1,878	0.53%
2018/08/07	30	212.40	1	212.50	212.00	29	1,875	1.55%
2018/08/02	14	213.00	5	217.00	209.00	9	1,904	0.47%
2018/08/01	1	216.00	0	0.00	217.00	1	1,900	0.05%
2018/07/31	1	209.50	0	0.00	210.00	1	1,889	0.05%
2018/07/26	0	0.00	1	235.50	231.50	-1	1,855	-0.05%
2018/07/25	1	232.00	1	237.00	229.00	0	1,856	0.00%
2018/07/24	3	229.00	3	231.50	235.00	0	1,849	0.00%
2018/07/23	1	231.50	0	0.00	227.00	1	1,845	0.05%
2018/07/20	3	237.50	3	243.00	237.50	0	1,846	0.00%
2018/07/19	3	238.67	3	247.33	238.00	0	1,851	0.00%
2018/07/18	6	245.08	6	241.25	241.00	0	1,825	0.00%
2018/07/16	2	242.50	4	245.50	236.00	-2	1,745	-0.11%
2018/07/13	1	230.00	5	221.90	238.00	-4	1,653	-0.24%
2018/07/12	9	221.06	7	217.36	218.50	2	1,575	0.13%
2018/07/09	1	212.00	1	216.00	211.00	0	1,516	0.00%
2018/07/06	0	0.00	5	212.00	214.00	-5	1,494	-0.33%
2018/07/05	5	213.70	5	210.00	208.00	0	1,477	0.00%
2018/07/04	4	208.00	1	206.00	206.50	3	1,420	0.21%
2018/06/19	4	210.50	4	207.50	207.50	0	1,524	0.00%
2018/06/15	0	0.00	3	202.50	207.00	-3	1,447	-0.21%
2018/06/08	0	0.00	3	204.00	198.00	-3	1,391	-0.22%
2018/06/07	3	206.67	0	0.00	204.50	3	1,370	0.22%
2018/05/31	0	0.00	5	194.50	190.00	-5	1,335	-0.37%
2018/05/30	5	186.50	0	0.00	187.00	5	1,333	0.38%
2018/05/29	0	0.00	1	188.50	186.50	-1	1,374	-0.07%
2018/05/28	0	0.00	1	189.00	187.00	-1	1,370	-0.07%
2018/05/25	4	191.00	5	191.50	190.50	-1	1,403	-0.07%
2018/05/18	2	182.25	0	0.00	182.50	2	1,538	0.13%
2018/05/10	1	187.00	0	0.00	185.50	1	1,749	0.06%
2018/05/08	0	0.00	3	189.00	191.00	-3	1,797	-0.17%
2018/04/26	1	181.00	0	0.00	181.00	1	1,801	0.06%
2018/04/25	6	183.75	3	192.00	183.50	3	1,775	0.17%
2018/04/24	1	185.00	0	0.00	189.00	1	1,762	0.06%
2018/04/23	4	190.00	0	0.00	190.00	4	1,764	0.23%
2018/04/19	4	205.00	4	204.50	205.00	0	1,757	0.00%
2018/04/18	2	202.50	2	200.50	203.00	0	1,775	0.00%
2018/04/12	2	207.50	2	209.50	207.00	0	2,014	0.00%
2018/04/11	0	0.00	28	211.09	206.50	-28	2,052	-1.36%
2018/04/09	1	211.50	0	0.00	210.50	1	2,124	0.05%
2018/04/03	3	205.00	2	209.75	217.50	1	2,123	0.05%
2018/04/02	4	219.50	5	224.90	207.00	-1	2,132	-0.05%
2018/03/30	3	219.00	4	213.50	214.50	-1	2,139	-0.05%
2018/03/29	0	0.00	8	218.13	214.50	-8	2,176	-0.37%
2018/03/27	4	213.00	4	213.38	211.50	0	2,132	0.00%
2018/03/22	4	202.88	4	200.88	201.00	0	2,085	0.00%
2018/03/21	1	198.50	0	0.00	199.50	1	2,117	0.05%
2018/03/20	1	191.00	0	0.00	191.00	1	2,107	0.05%
2018/03/19	0	0.00	1	191.00	193.50	-1	2,122	-0.05%
2018/03/07	0	0.00	1	204.00	199.50	-1	2,255	-0.04%
2018/03/05	4	201.00	4	203.50	201.00	0	2,256	0.00%
2018/03/02	3	201.50	3	195.50	201.50	0	2,244	0.00%
2018/03/01	3	200.00	3	199.00	200.00	0	2,241	0.00%
2018/02/27	4	199.75	3	202.00	200.00	1	2,286	0.04%
2018/02/23	4	201.88	4	203.25	198.50	0	2,233	0.00%
2018/02/22	0	0.00	10	200.50	198.00	-10	2,215	-0.45%
2018/02/21	16	197.72	5	205.00	204.00	11	2,176	0.51%
2018/02/09	0	0.00	3	186.50	196.00	-3	2,140	-0.14%
2018/02/08	3	193.83	3	192.50	195.50	0	2,100	0.00%
2018/02/07	48	190.72	84	192.17	194.00	-36	2,065	-1.74%
2018/02/06	1	173.00	32	174.22	183.00	-31	1,983	-1.56%
2018/02/05	33	179.61	0	0.00	180.00	33	1,928	1.71%
2018/02/02	1	180.00	1	182.50	183.50	0	1,926	0.00%
2018/02/01	1	179.00	0	0.00	181.50	1	1,950	0.05%
2018/01/31	1	176.00	103	175.58	177.50	-102	1,933	-5.28%	大賣/鉅額交易
2018/01/30	30	185.83	0	0.00	181.50	30	1,915	1.57%
2018/01/24	0	0.00	34	186.37	183.50	-34	2,009	-1.69%
2018/01/22	10	185.00	1	186.00	187.00	9	2,015	0.45%
2018/01/18	0	0.00	2	190.25	187.00	-2	2,020	-0.10%
2018/01/12	11	188.36	0	0.00	186.00	11	1,992	0.55%
2018/01/11	30	185.73	4	189.13	182.00	26	1,984	1.31%
2018/01/10	39	183.87	29	189.55	191.00	10	1,977	0.51%
2018/01/09	145	194.69	124	190.43	189.50	21	1,926	1.09%	大買/大賣/
2018/01/05	5	213.50	5	217.00	215.00	0	1,786	0.00%
2018/01/04	1	208.00	30	208.83	218.50	-29	1,756	-1.65%
2018/01/02	28	201.00	4	201.25	199.50	24	1,704	1.41%