富邦媒 (8454)-統一券商分點個股進出

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

富邦媒

(8454)

可現股當沖

股價
439.0
漲跌
▲20.0
漲幅
+4.77%
成交量
3,511張
產業
上市數位雲端
419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

富邦媒 (8454)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/31	6	444.49	4.1	437.66	439.00	1.9	1,005	0.19%
2024/05/30	1	418.55	1.8	420.08	419.00	-0.8	962	-0.08%
2024/05/29	5	427.70	1.5	425.67	423.50	3.5	965	0.36%
2024/05/28	2	426.25	0.9	428.55	425.50	1.1	978	0.11%
2024/05/27	6	428.83	0.9	427.58	430.50	5.2	1,153	0.45%
2024/05/24	0.1	427.50	0.2	427.36	427.50	-0.1	1,167	-0.01%
2024/05/23	1	431.02	0.7	433.55	430.00	0.3	1,169	0.03%
2024/05/22	0	0.00	0.3	435.17	436.50	-0.3	1,175	-0.03%
2024/05/21	0.2	431.77	0.1	430.38	427.50	0.1	1,194	0.01%
2024/05/20	65.5	437.53	0	436.67	435.50	65.5	1,198	5.46%
2024/05/17	0	437.00	2.3	424.83	432.00	-2.3	1,190	-0.19%
2024/05/16	2.5	423.90	0	0.00	424.00	2.5	1,185	0.21%
2024/05/15	0	417.33	16.2	416.71	415.50	-16.2	1,192	-1.36%
2024/05/14	1	416.99	1	418.98	414.50	0	1,234	0.00%
2024/05/13	1.1	414.91	0.7	416.45	419.00	0.4	1,253	0.03%
2024/05/10	0	0.00	4.2	419.61	417.50	-4.2	1,253	-0.33%
2024/05/09	1.1	419.19	1.7	421.75	419.00	-0.6	1,255	-0.05%
2024/05/08	1	427.41	1	428.52	421.00	0	1,258	0.00%
2024/05/07	6	428.17	6	436.78	428.50	0	1,262	0.00%
2024/05/06	74.7	435.22	2	436.81	435.00	72.8	1,255	5.80%
2024/05/03	4.7	429.21	1.5	433.49	419.50	3.2	1,225	0.26%
2024/05/02	34.1	446.23	0	444.57	442.00	34	1,181	2.88%
2024/04/30	2.6	440.89	0	442.00	442.00	2.6	1,172	0.22%
2024/04/29	10.3	440.17	1.2	435.24	442.00	9.1	1,152	0.79%
2024/04/26	115	422.93	0.1	421.83	421.00	114.9	1,114	10.30%	大買/鉅額交易
2024/04/25	13.2	421.99	11.1	423.28	422.00	2.1	1,108	0.19%
2024/04/24	6.1	403.99	0.3	402.71	401.50	5.8	1,083	0.54%
2024/04/23	8	402.68	3	403.00	403.00	5	1,072	0.47%
2024/04/22	8	395.21	8	397.62	399.00	0	1,064	0.00%
2024/04/19	3.1	391.05	3	391.71	384.50	0.1	1,054	0.01%
2024/04/18	25	386.58	29	386.00	395.00	-4	1,041	-0.38%
2024/04/17	1	381.00	1	381.00	383.00	0	1,045	0.00%
2024/04/16	1	379.99	0	379.27	378.00	1	1,055	0.09%
2024/04/15	0	384.00	0	0.00	383.00	0	1,044	0.00%
2024/04/12	26.7	388.97	5.3	393.28	386.50	21.4	1,042	2.05%
2024/04/11	22	402.16	6.6	402.73	400.50	15.4	1,020	1.51%
2024/04/10	9	397.11	9.1	394.70	398.00	-0.1	1,007	-0.01%
2024/04/09	1	388.52	5.8	389.16	388.00	-4.8	994	-0.48%
2024/04/08	4	391.00	0.5	391.50	391.50	3.5	998	0.35%
2024/04/03	12.1	384.87	16.5	385.72	386.00	-4.4	987	-0.45%
2024/04/02	6.1	388.93	23.4	389.47	389.00	-17.4	983	-1.77%
2024/04/01	19.1	393.05	3.7	394.08	392.50	15.4	984	1.56%
2024/03/29	4	387.50	2.3	390.27	387.00	1.7	976	0.17%
2024/03/28	0	0.00	24.6	390.46	393.00	-24.6	968	-2.54%
2024/03/27	3.1	383.03	0.7	385.50	384.50	2.3	956	0.24%
2024/03/26	10.1	384.45	0.3	382.99	382.50	9.8	952	1.03%
2024/03/25	4.4	386.49	3.8	387.92	382.50	0.6	945	0.06%
2024/03/22	6	390.92	18.3	390.46	389.50	-12.3	940	-1.31%
2024/03/21	0	395.80	0	0.00	396.50	0	932	0.00%
2024/03/20	5.1	391.39	2.7	393.58	390.00	2.3	937	0.25%
2024/03/19	6.2	400.52	5.9	402.07	394.50	0.4	929	0.04%
2024/03/18	4.1	403.89	4	405.66	405.00	0	910	0.00%
2024/03/15	5.1	401.01	4.1	402.37	400.50	0.9	911	0.10%
2024/03/14	1	402.00	10	403.00	405.50	-9	902	-1.00%
2024/03/13	7	403.36	6	404.50	400.50	1	898	0.11%
2024/03/12	8	407.13	10	407.90	408.00	-2	893	-0.22%
2024/03/11	6	403.17	6.1	404.74	402.50	-0.1	895	-0.01%
2024/03/08	8.2	404.75	9.9	406.58	403.00	-1.7	890	-0.19%
2024/03/07	16.1	409.28	7.4	410.76	406.00	8.6	883	0.97%
2024/03/06	5.1	418.58	7.6	418.56	411.50	-2.5	871	-0.29%
2024/03/05	10.1	423.84	7	426.81	420.00	3.1	868	0.35%
2024/03/04	11.2	429.88	4	433.55	428.50	7.1	859	0.83%
2024/03/01	10.2	435.03	16	439.66	432.00	-5.8	855	-0.68%
2024/02/29	32.2	444.89	1.1	440.31	444.50	31.1	844	3.68%
2024/02/27	6	425.25	9.9	427.57	424.00	-3.8	677	-0.56%
2024/02/23	3	434.17	0.1	436.72	430.50	2.9	656	0.43%
2024/02/22	6	426.75	6.4	428.41	430.50	-0.4	647	-0.06%
2024/02/21	12.6	437.15	0.7	439.71	437.00	11.9	622	1.91%
2024/02/20	2	441.50	1.2	441.84	440.00	0.8	616	0.13%
2024/02/19	7.1	440.96	5.6	442.39	444.50	1.4	612	0.23%
2024/02/16	0.3	426.92	1.8	423.90	431.00	-1.5	599	-0.25%
2024/02/15	19.1	408.50	16.6	403.22	414.50	2.5	584	0.42%
2024/02/05	5.2	429.13	6.2	429.65	421.50	-0.9	547	-0.17%
2024/02/02	0	0.00	1.1	442.10	438.50	-1.1	535	-0.21%
2024/02/01	1	433.50	1.4	435.27	443.50	-0.4	544	-0.08%
2024/01/31	2.5	438.83	2	440.50	436.00	0.5	545	0.10%
2024/01/30	7.3	443.78	7	445.33	438.50	0.3	544	0.06%
2024/01/29	1	449.50	2.3	448.97	449.50	-1.3	540	-0.24%
2024/01/26	1	450.50	0.3	450.64	450.50	0.7	533	0.13%
2024/01/25	0.5	450.50	0.6	450.98	450.00	-0.1	534	-0.01%
2024/01/24	9	457.10	3.5	456.88	450.50	5.5	539	1.02%
2024/01/22	6.1	446.54	6	448.33	446.00	0.1	547	0.01%
2024/01/19	6.1	450.75	6.9	452.27	448.00	-0.8	561	-0.15%
2024/01/18	5.3	445.87	5.4	446.74	454.50	-0.1	559	-0.02%
2024/01/17	4	454.65	3.8	456.65	460.00	0.3	542	0.05%
2024/01/16	6.2	464.17	6	466.26	462.00	0.1	533	0.03%
2024/01/15	3	478.00	3	481.75	472.00	0	521	0.00%
2024/01/12	4.1	465.10	4	468.01	470.00	0.1	514	0.03%
2024/01/11	6.1	479.00	6	480.67	473.00	0.1	508	0.03%
2024/01/10	6.1	490.59	7.1	491.35	482.50	-1	499	-0.20%
2024/01/09	0	499.00	0	499.00	497.50	0	487	0.00%
2024/01/08	7.2	497.04	6.3	498.95	496.00	0.9	492	0.18%
2024/01/05	1	499.50	1	502.00	499.50	0	497	0.00%
2024/01/04	1	499.50	0.8	502.00	499.00	0.2	505	0.04%
2024/01/03	0	504.00	0	0.00	502.00	0	520	0.00%
2024/01/02	2	502.50	1.8	504.33	508.00	0.2	520	0.04%
2023/12/29	2	507.52	0	0.00	509.00	2	514	0.39%
2023/12/27	0.1	510.02	9	509.00	512.00	-9	514	-1.74%
2023/12/26	1	504.00	9.1	503.33	503.00	-8.1	511	-1.59%
2023/12/25	0.1	506.00	1	505.00	504.00	-0.9	512	-0.18%
2023/12/22	0	504.85	0	504.14	505.00	0	514	0.00%
2023/12/21	6	503.67	0	504.00	502.00	6	524	1.15%
2023/12/20	0.1	504.96	0.2	505.00	504.00	-0.1	528	-0.02%
2023/12/19	1.2	503.43	0	0.00	508.00	1.2	524	0.22%
2023/12/18	0	510.00	0	0.00	515.00	0	524	0.00%
2023/12/15	0	0.00	1	513.00	509.00	-1	526	-0.19%
2023/12/14	0	0.00	0.3	507.86	508.00	-0.3	517	-0.05%
2023/12/13	6	504.17	1.9	506.77	506.00	4.1	513	0.80%
2023/12/12	3.1	506.79	2.1	515.75	506.00	1	518	0.20%
2023/12/11	0.8	516.91	1.1	517.98	518.00	-0.2	510	-0.04%
2023/12/08	0	510.00	0	510.00	510.00	0	507	0.00%
2023/12/07	3.2	511.49	3	513.67	508.00	0.2	514	0.04%
2023/12/06	0	520.75	1.3	523.52	524.00	-1.3	509	-0.25%
2023/12/05	2	520.00	0	514.00	515.00	2	503	0.39%
2023/12/04	4	520.25	0	0.00	518.00	4	508	0.79%
2023/12/01	0	517.34	0	0.00	516.00	0	505	0.01%
2023/11/30	4	511.01	1	518.00	518.00	3	503	0.60%
2023/11/29	2	511.50	0.1	512.50	513.00	1.9	496	0.39%
2023/11/28	0.5	509.00	0	0.00	509.00	0.5	494	0.11%
2023/11/27	2	498.54	0.1	499.50	498.00	2	504	0.39%
2023/11/24	2.2	501.23	0	0.00	502.00	2.2	499	0.44%
2023/11/22	4	508.00	3.2	509.38	507.00	0.8	489	0.16%
2023/11/21	0	0.00	1	517.00	514.00	-1	488	-0.20%
2023/11/20	0	0.00	0.2	509.56	511.00	-0.2	485	-0.04%
2023/11/15	0	508.00	4	507.01	507.00	-4	480	-0.83%
2023/11/14	0.1	505.24	0	0.00	501.00	0.1	475	0.02%
2023/11/13	5.1	515.98	0.6	512.08	506.00	4.5	471	0.96%
2023/11/10	5.1	524.06	2.9	525.67	521.00	2.2	467	0.47%
2023/11/09	1	536.99	3	528.38	537.00	-2	461	-0.43%
2023/11/08	2	530.00	3	526.67	525.00	-1	452	-0.22%
2023/11/07	0	535.00	6	538.33	534.00	-6	460	-1.30%
2023/11/06	0	538.95	2.1	538.04	539.00	-2	459	-0.44%
2023/11/03	4	536.00	0	0.00	533.00	4	452	0.88%
2023/11/02	4	531.03	3	532.68	530.00	1	456	0.22%
2023/11/01	7.1	526.58	4	539.00	524.00	3.1	460	0.67%
2023/10/31	24.1	534.69	0.2	536.25	533.00	23.9	461	5.18%
2023/10/30	12	534.33	0	539.00	528.00	12	467	2.56%
2023/10/27	5	526.80	1.6	520.79	528.00	3.4	466	0.74%
2023/10/26	0	502.00	0	502.22	499.50	0	457	0.00%
2023/10/25	1.1	507.94	0.8	510.97	508.00	0.3	452	0.07%
2023/10/24	0	0.00	0.1	499.50	500.00	-0.1	449	-0.03%
2023/10/20	2	498.01	3.4	500.56	500.00	-1.4	457	-0.31%
2023/10/19	1.1	503.50	0.4	508.57	503.00	0.7	462	0.15%
2023/10/18	19.1	518.53	0.2	521.01	516.00	18.8	460	4.09%
2023/10/17	0	527.00	1	529.18	526.00	-1	461	-0.22%
2023/10/13	1	545.00	2.2	543.57	538.00	-1.2	474	-0.24%
2023/10/12	4.5	540.09	2.9	538.46	535.00	1.6	468	0.34%
2023/10/11	1.5	528.60	2.4	535.15	540.00	-0.8	464	-0.18%
2023/10/06	0	0.00	0.1	516.11	517.00	-0.1	449	-0.02%
2023/10/05	0	0.00	0	509.00	510.00	0	461	0.00%
2023/10/04	2.5	501.01	1.4	501.79	500.00	1.2	470	0.25%
2023/10/03	1	514.00	0.8	515.99	510.00	0.2	483	0.04%
2023/10/02	12.6	516.01	1.1	518.55	515.00	11.5	486	2.36%
2023/09/28	1	504.09	0	511.00	502.00	1	486	0.21%
2023/09/27	0	514.00	0	515.00	510.00	0	485	-0.01%
2023/09/26	19.1	520.59	1	518.00	513.00	18.1	483	3.73%
2023/09/25	2.6	513.49	1	503.00	516.00	1.6	476	0.35%
2023/09/22	0	0.00	1	494.50	492.50	-1	470	-0.21%
2023/09/21	6.1	491.43	6.6	493.04	490.00	-0.5	472	-0.11%
2023/09/20	1	499.50	1.1	502.36	501.00	-0.1	469	-0.02%
2023/09/19	4.1	503.79	3.3	506.73	501.00	0.8	470	0.17%
2023/09/18	1.1	511.07	0	0.00	509.00	1.1	476	0.22%
2023/09/15	2	518.00	0.6	525.00	518.00	1.4	483	0.28%
2023/09/12	29	506.47	1	497.00	508.00	28	483	5.79%
2023/09/11	3	497.85	2.5	500.00	497.50	0.5	477	0.11%
2023/09/08	3	498.04	3.4	500.57	504.00	-0.4	485	-0.08%
2023/09/07	5.1	506.28	8.4	508.78	504.00	-3.4	487	-0.69%
2023/09/06	0	519.94	0.1	524.00	518.00	-0.1	484	-0.01%
2023/09/05	0	0.00	0	525.44	523.00	0	492	-0.01%
2023/09/04	3	527.00	0	527.00	529.00	3	521	0.57%
2023/09/01	0	0.00	0.1	524.00	520.00	-0.1	529	-0.02%
2023/08/31	1	526.01	0.3	528.00	520.00	0.7	531	0.14%
2023/08/30	33	527.94	0.4	529.00	527.00	32.6	525	6.19%
2023/08/28	0	512.00	0.1	507.00	512.00	-0.1	536	-0.02%
2023/08/25	5.1	516.99	5.1	519.20	510.00	0	553	-0.01%
2023/08/24	2	524.00	1.8	525.40	524.00	0.2	557	0.03%
2023/08/23	3	519.67	3.9	522.19	519.00	-0.9	558	-0.16%
2023/08/22	1	527.00	1.5	528.75	525.00	-0.5	558	-0.09%
2023/08/21	3	524.67	3.3	526.99	525.00	-0.3	563	-0.05%
2023/08/18	2	530.50	2.7	533.17	529.00	-0.7	568	-0.12%
2023/08/17	2	525.01	2.2	528.73	530.00	-0.2	571	-0.03%
2023/08/16	6.1	532.87	8	532.83	529.00	-2	575	-0.34%
2023/08/15	6	544.50	5.8	548.74	542.00	0.2	578	0.03%
2023/08/14	11.7	599.26	5.2	598.68	596.00	6.5	583	1.11%
2023/08/11	16.6	606.19	17.6	606.07	611.00	-1.1	603	-0.18%
2023/08/10	4	586.99	3.8	589.96	580.00	0.3	591	0.05%
2023/08/09	5.1	595.41	5.9	597.50	593.00	-0.8	588	-0.14%
2023/08/08	5	596.62	4.1	598.90	595.00	0.9	595	0.16%
2023/08/07	6	600.17	5.8	602.06	600.00	0.2	597	0.03%
2023/08/04	4.6	612.98	5.1	616.10	607.00	-0.5	595	-0.08%
2023/08/02	13	583.63	8.4	588.22	592.00	4.6	590	0.78%
2023/08/01	4.5	611.57	4.4	613.11	603.00	0.1	581	0.02%
2023/07/31	6.1	609.80	7.1	611.64	599.00	-1	596	-0.18%
2023/07/28	6	617.17	10.6	617.51	620.00	-4.6	614	-0.75%
2023/07/27	3	617.67	3.3	620.73	621.00	-0.3	617	-0.04%
2023/07/26	6.1	614.57	7.5	611.57	613.00	-1.4	624	-0.23%
2023/07/25	7	616.72	5.5	617.03	615.00	1.5	624	0.25%
2023/07/24	7	620.01	8.1	619.76	618.00	-1	626	-0.17%
2023/07/21	13.1	635.30	9.7	635.16	629.00	3.4	621	0.54%
2023/07/20	0	0.00	1.5	646.99	642.00	-1.5	619	-0.24%
2023/07/19	10	638.11	5.4	640.55	637.00	4.6	614	0.75%
2023/07/18	7.1	650.15	5.4	654.07	642.00	1.7	610	0.27%
2023/07/17	1	656.17	1	659.13	665.00	0	599	0.00%
2023/07/14	0	663.00	0	669.00	665.00	0	609	0.00%
2023/07/13	7	651.45	7.7	653.96	648.00	-0.7	613	-0.11%
2023/07/12	9.2	660.27	10.9	659.69	653.00	-1.6	618	-0.26%
2023/07/11	7.1	681.73	5.5	685.08	674.00	1.6	610	0.26%
2023/07/10	4.2	694.67	4.3	697.99	698.00	-0.1	617	-0.01%
2023/07/07	1	674.01	0.6	676.86	670.00	0.4	606	0.07%
2023/07/06	1	678.00	1.3	685.02	678.00	-0.3	605	-0.04%
2023/07/04	2	683.50	2.1	686.55	679.00	-0.1	608	-0.02%
2023/07/03	1.1	690.09	0.1	691.00	687.00	1.1	619	0.17%
2023/06/30	1	687.86	0	0.00	688.00	1	624	0.16%
2023/06/29	2.1	682.59	1.3	685.00	681.00	0.8	628	0.12%
2023/06/28	0	689.50	0.7	691.80	681.00	-0.7	639	-0.11%
2023/06/27	1.1	678.15	0	0.00	685.00	1.1	650	0.16%
2023/06/26	2	680.06	2.8	683.01	681.00	-0.8	660	-0.12%
2023/06/21	1	679.97	2.1	680.02	682.00	-1	661	-0.16%
2023/06/20	2.1	660.49	7.5	659.67	659.00	-5.5	659	-0.83%
2023/06/19	4.1	661.81	5.5	663.73	661.00	-1.5	681	-0.21%
2023/06/16	1	674.04	1.5	676.20	670.00	-0.4	687	-0.06%
2023/06/15	1.3	675.22	0.7	677.00	679.00	0.5	689	0.08%
2023/06/14	6.2	676.34	7.3	679.70	673.00	-1.1	699	-0.16%
2023/06/13	5.1	693.20	4.1	695.96	692.00	1	694	0.14%
2023/06/12	3	682.67	3.9	684.65	680.00	-0.9	693	-0.13%
2023/06/09	1.1	679.07	1.1	680.11	677.00	-0.1	697	-0.01%
2023/06/08	10.2	657.79	16.2	668.54	662.00	-6	694	-0.86%
2023/06/07	7.2	693.36	6.3	695.88	693.00	0.9	674	0.13%
2023/06/06	2	692.51	5.5	697.98	700.00	-3.4	666	-0.52%
2023/06/05	4.2	700.04	11.3	702.97	693.00	-7.1	671	-1.06%
2023/06/02	18	704.27	21	698.91	710.00	-3	673	-0.45%
2023/06/01	11.1	699.35	0.6	707.20	695.00	10.5	672	1.56%
2023/05/31	2.1	703.10	1	706.31	699.00	1.1	682	0.17%
2023/05/30	3	700.33	3.1	702.27	702.00	-0.1	687	-0.01%
2023/05/29	4	706.25	2.9	708.84	703.00	1.1	689	0.16%
2023/05/26	4	701.50	4.3	704.44	702.00	-0.3	701	-0.04%
2023/05/25	5.2	702.30	4.8	706.07	700.00	0.3	707	0.05%
2023/05/24	15	706.88	5.8	709.34	705.00	9.3	734	1.26%
2023/05/23	3	717.00	1.2	707.69	710.00	1.8	768	0.24%
2023/05/22	14.2	713.53	5.7	717.73	712.00	8.5	791	1.07%
2023/05/19	12.1	729.73	21.2	724.87	722.00	-9.2	791	-1.16%
2023/05/18	10	734.50	0.9	729.05	737.00	9.1	814	1.11%
2023/05/17	9.1	703.88	13.5	706.28	720.00	-4.4	812	-0.54%
2023/05/16	3	721.33	1.5	718.41	716.00	1.5	794	0.18%
2023/05/15	5.1	711.60	4.9	714.53	716.00	0.2	794	0.02%
2023/05/12	1	724.88	3.5	726.41	720.00	-2.5	792	-0.31%
2023/05/11	7	722.72	4.8	727.47	718.00	2.3	789	0.29%
2023/05/10	5.1	726.85	4.6	730.61	731.00	0.5	795	0.06%
2023/05/09	1	735.14	83.6	735.09	735.00	-82.5	802	-10.29%
2023/05/08	1.1	738.19	0.5	737.98	738.00	0.6	805	0.08%
2023/05/05	1.1	735.73	44	740.75	732.00	-42.9	825	-5.20%
2023/05/04	15.3	763.62	13	764.00	761.00	2.3	811	0.29%
2023/05/03	1	811.00	1	815.00	805.00	0	793	0.00%
2023/05/02	3	835.00	5	834.40	813.00	-2	795	-0.25%
2023/04/28	6	825.83	1.1	828.84	829.00	4.9	802	0.61%
2023/04/27	2.5	796.55	3	787.67	804.00	-0.5	829	-0.06%
2023/04/26	2	809.00	9	795.33	813.00	-7	833	-0.84%
2023/04/25	2.1	812.79	2.4	833.42	804.00	-0.3	839	-0.04%
2023/04/21	4.1	841.05	0	0.00	841.00	4.1	898	0.45%
2023/04/20	1.2	859.59	1.1	854.57	855.00	0	907	0.01%
2023/04/19	0.1	892.00	3	881.00	870.00	-2.9	920	-0.32%
2023/04/18	3	859.67	1	854.57	870.00	2	926	0.21%
2023/04/17	5.1	844.93	0	846.00	839.00	5.1	952	0.53%
2023/04/14	4	853.25	3	855.85	855.00	1	965	0.10%
2023/04/13	6	861.83	5	864.71	855.00	1	964	0.10%
2023/04/12	1	884.98	0	0.00	886.00	1	953	0.11%
2023/04/11	0.1	883.00	9.1	877.02	877.00	-9	959	-0.94%
2023/04/10	1	896.00	1	877.01	877.00	0	975	0.00%
2023/04/07	2.5	876.15	3	880.00	880.00	-0.5	979	-0.05%
2023/04/06	20	860.25	37.1	860.56	858.00	-17.1	984	-1.74%
2023/03/31	2	897.50	16	889.75	903.00	-14	980	-1.43%
2023/03/30	2	910.42	10	889.90	891.00	-8	982	-0.81%
2023/03/29	2	893.00	39	887.80	900.00	-37	984	-3.76%
2023/03/28	3	932.14	6.1	933.53	912.00	-3.1	977	-0.31%
2023/03/27	5	914.40	0	922.00	923.00	5	963	0.52%
2023/03/24	0	889.00	2	885.00	891.00	-2	953	-0.21%
2023/03/23	4	886.25	5	878.20	890.00	-1	949	-0.11%
2023/03/22	5.4	874.20	17.6	866.91	880.00	-12.2	947	-1.29%
2023/03/21	2	830.50	0.1	827.39	835.00	1.9	942	0.21%
2023/03/20	0	814.83	0	814.67	816.00	0	938	0.00%
2023/03/17	2.7	799.79	7.1	806.01	805.00	-4.4	943	-0.47%
2023/03/16	2	774.02	1	770.07	771.00	1	939	0.11%
2023/03/15	2	763.09	0	0.00	763.00	2	951	0.21%
2023/03/14	5	784.80	4	782.33	775.00	1.1	957	0.11%
2023/03/13	0.1	790.83	2	795.00	802.00	-1.9	964	-0.20%
2023/03/10	1.1	803.45	1.4	810.96	804.00	-0.2	967	-0.02%
2023/03/08	2	820.00	3	822.00	823.00	-1	988	-0.10%
2023/03/07	1	823.00	1	827.00	829.00	0	984	0.00%
2023/03/06	1.1	818.74	0	818.00	811.00	1.1	976	0.12%
2023/03/03	31.1	834.96	2.1	833.18	822.00	29.1	975	2.98%
2023/03/02	52	819.75	10	816.53	817.00	42	966	4.34%
2023/03/01	4	795.50	2	800.47	796.00	2	950	0.21%
2023/02/24	1.5	790.60	0	789.00	794.00	1.5	948	0.16%
2023/02/23	0	780.00	7	780.43	780.00	-7	940	-0.75%
2023/02/22	25.2	780.34	7.1	777.30	784.00	18.1	941	1.92%
2023/02/21	7.1	752.73	15.5	768.06	756.00	-8.4	917	-0.91%
2023/02/20	17	793.06	30.1	786.57	805.00	-13.1	900	-1.45%
2023/02/17	26	759.46	14	759.07	754.00	12	882	1.36%
2023/02/16	63	782.34	21.5	787.67	769.00	41.5	899	4.61%
2023/02/15	2	751.99	5	748.00	749.00	-3	900	-0.33%
2023/02/14	14.1	759.82	2	749.09	760.00	12	901	1.34%
2023/02/13	45	750.56	1	747.00	743.00	44	911	4.82%
2023/02/10	3	755.95	1	749.00	744.00	2	933	0.22%
2023/02/09	2.3	754.09	9	759.78	750.00	-6.8	972	-0.70%
2023/02/08	10.3	762.73	0.2	772.00	765.00	10.1	978	1.03%
2023/02/07	1	753.78	0.1	744.00	749.00	1	988	0.10%
2023/02/06	6	760.15	16	760.25	755.00	-10	1,006	-0.99%
2023/02/03	5.1	764.06	5.9	781.32	777.00	-0.8	1,051	-0.08%
2023/02/02	3	809.33	2	801.00	804.00	1	1,053	0.09%
2023/02/01	17.1	788.93	1.5	793.03	800.00	15.6	1,077	1.45%
2023/01/31	0	789.32	3	794.33	793.00	-3	1,093	-0.27%
2023/01/30	2	811.43	0	807.00	803.00	2	1,104	0.18%
2023/01/17	6.1	798.72	9	814.44	798.00	-3	1,103	-0.27%
2023/01/16	4	781.25	1	783.00	782.00	3	1,083	0.28%
2023/01/13	3	785.33	1	788.00	781.00	2	1,078	0.19%
2023/01/12	10	784.00	8	784.06	786.00	2	1,078	0.18%
2023/01/11	72.1	789.03	4	762.67	800.00	68	1,058	6.43%
2023/01/10	9	736.33	3	728.00	737.00	6	1,023	0.59%
2023/01/09	6	734.76	4	724.50	724.00	2	1,015	0.20%
2023/01/06	30	723.37	1	715.00	711.00	29	1,006	2.88%
2023/01/05	3	725.00	11	740.82	729.00	-8	996	-0.80%
2023/01/04	32	681.31	6.1	673.51	698.00	25.9	966	2.68%
2023/01/03	4	655.75	0.1	655.57	659.00	3.9	948	0.41%
2022/12/30	0.1	645.25	2	650.50	642.00	-1.9	947	-0.20%
2022/12/29	3	649.00	13.1	649.32	655.00	-10.1	946	-1.06%
2022/12/28	16	653.38	4.3	650.08	662.00	11.7	941	1.25%
2022/12/27	0.1	635.82	3	638.67	634.00	-2.9	926	-0.31%
2022/12/26	10	640.40	2.2	640.61	643.00	7.8	927	0.84%
2022/12/23	0	0.00	0	623.00	626.00	0	921	0.00%
2022/12/22	1	616.00	1.1	623.72	626.00	-0.1	919	-0.01%
2022/12/21	0	595.50	0.1	599.00	604.00	-0.1	920	-0.01%
2022/12/20	0.1	588.71	6	580.17	575.00	-5.9	917	-0.64%
2022/12/19	0	604.00	0	0.00	603.00	0	924	0.00%
2022/12/16	0	0.00	1	610.00	612.00	-1	930	-0.11%
2022/12/15	1	634.67	3	622.33	618.00	-2	933	-0.21%
2022/12/14	3	629.33	0	0.00	630.00	3	933	0.32%
2022/12/13	2	649.49	3	626.99	616.00	-1	935	-0.11%
2022/12/12	2	633.00	2	632.50	631.00	0	922	0.00%
2022/12/09	60	632.13	0	638.09	636.00	60	923	6.50%
2022/12/08	2	624.98	4	615.00	622.00	-2	922	-0.22%
2022/12/07	1	636.00	7	624.14	624.00	-6	930	-0.65%
2022/12/06	2	613.83	1	605.00	605.00	1	925	0.11%
2022/12/02	1	611.92	0	608.00	608.00	1	911	0.11%
2022/12/01	6	637.17	0	634.00	622.00	6	908	0.66%
2022/11/30	2	600.00	1	600.04	600.00	1	894	0.11%
2022/11/29	0	0.00	2	596.50	602.00	-2	889	-0.23%
2022/11/28	1	592.98	0	0.00	590.00	1	896	0.11%
2022/11/25	0	594.50	1	591.12	597.00	-1	900	-0.11%
2022/11/24	0	0.00	1	589.01	589.00	-1	901	-0.11%
2022/11/23	1.1	589.67	0	583.61	580.00	1	901	0.11%
2022/11/22	1	575.00	3	564.00	572.00	-2	899	-0.22%
2022/11/21	0	566.91	15	561.53	559.00	-15	894	-1.68%
2022/11/18	3	572.34	2	570.00	575.00	1	895	0.11%
2022/11/17	1	566.00	6	569.17	565.00	-5	893	-0.56%
2022/11/16	3	581.63	3	570.35	575.00	0	889	0.00%
2022/11/15	4	571.25	5	564.40	570.00	-1	878	-0.11%
2022/11/14	3	562.67	5.1	558.28	565.00	-2.1	886	-0.24%
2022/11/11	3	536.67	9.1	525.37	545.00	-6.1	875	-0.70%
2022/11/10	1	501.15	7.3	503.25	501.00	-6.2	851	-0.73%
2022/11/09	12	510.41	5.1	510.99	512.00	6.9	856	0.81%
2022/11/08	10	510.90	26	507.92	502.00	-16	850	-1.88%
2022/11/07	25	497.42	11	491.64	497.00	14	836	1.67%
2022/11/04	15.1	463.16	12	467.00	463.50	3.1	801	0.39%
2022/11/03	3.1	468.55	2	469.50	469.00	1.1	800	0.14%
2022/11/02	31.2	474.63	2	471.50	468.50	29.2	780	3.74%
2022/11/01	75	498.54	20	493.96	489.00	55	753	7.30%
2022/10/31	8	477.13	2	476.33	482.50	6	707	0.84%
2022/10/28	5	448.36	15	463.13	439.00	-10	690	-1.45%
2022/10/27	17	482.82	2	487.50	481.00	15	663	2.26%
2022/10/26	4	470.50	0	0.00	480.00	4	646	0.62%
2022/10/25	1	454.98	0	455.00	459.00	1	632	0.15%
2022/10/24	0	460.41	0	456.00	453.00	0	633	0.00%
2022/10/21	0	468.75	0	0.00	459.50	0	628	0.00%
2022/10/20	2	480.03	4.1	482.66	480.50	-2.1	627	-0.33%
2022/10/19	0	510.00	1	526.00	502.00	-1	622	-0.16%
2022/10/18	10.1	521.87	0.1	519.20	515.00	10.1	625	1.61%
2022/10/17	0	492.67	0	0.00	500.00	0	631	0.00%
2022/10/14	11	502.54	4	502.01	504.00	7	640	1.09%
2022/10/13	2	493.14	33.2	499.97	491.50	-31.2	648	-4.81%
2022/10/12	1	533.88	0	520.67	520.00	1	658	0.15%
2022/10/11	1	531.95	0	0.00	528.00	1	672	0.15%
2022/10/07	0.1	552.09	2	553.53	550.00	-1.9	689	-0.28%
2022/10/06	2	565.00	5	564.20	565.00	-3	701	-0.43%
2022/10/05	4	568.25	4.1	565.73	570.00	-0.1	710	-0.01%
2022/10/04	6	557.00	4	557.00	555.00	2	720	0.28%
2022/10/03	22.3	539.68	0	543.00	542.00	22.3	729	3.06%
2022/09/30	6	532.16	0	0.00	534.00	6	742	0.81%
2022/09/29	0	540.91	2	540.55	544.00	-2	781	-0.26%
2022/09/28	3	547.66	1	541.00	535.00	2	794	0.25%
2022/09/27	1	552.01	1	560.00	561.00	0	797	0.00%
2022/09/26	2.1	559.44	3	564.67	557.00	-0.9	797	-0.12%
2022/09/23	3	585.36	1	603.68	579.00	2	794	0.25%
2022/09/22	3.1	607.15	1	606.06	604.00	2.1	798	0.26%
2022/09/21	0.1	604.67	0	0.00	599.00	0.1	803	0.01%
2022/09/20	1	613.97	0	0.00	614.00	1	802	0.13%
2022/09/19	2	614.01	2	614.50	614.00	0	798	0.00%
2022/09/16	0	630.33	2	631.50	625.00	-2	802	-0.25%
2022/09/15	1	651.00	1	646.20	637.00	0	802	0.00%
2022/09/14	2.1	647.19	0	0.00	646.00	2.1	805	0.27%
2022/09/13	0	671.49	8	679.00	670.00	-8	795	-1.00%
2022/09/08	3	685.00	0	0.00	685.00	3	800	0.37%
2022/09/07	0	0.00	0	667.00	662.00	0	801	0.00%
2022/09/06	0	0.00	0	676.00	675.00	0	811	0.00%
2022/09/05	0	675.62	0	679.00	673.00	0	814	0.00%
2022/09/02	3	693.38	1	682.00	682.00	2	812	0.25%
2022/09/01	2.1	710.50	0	0.00	705.00	2.1	810	0.26%
2022/08/31	0	729.00	1.1	735.22	730.00	-1	812	-0.13%
2022/08/30	0	721.40	0	0.00	724.00	0	813	0.00%
2022/08/29	2	715.02	0	0.00	732.00	2	825	0.24%
2022/08/25	1	753.00	0.1	753.08	742.00	0.9	826	0.11%
2022/08/24	1.2	740.65	0	0.00	740.00	1.2	831	0.14%
2022/08/23	0	748.15	0	0.00	748.00	0	844	0.00%
2022/08/22	0	750.00	6.1	751.56	759.00	-6.1	843	-0.72%
2022/08/19	1.2	743.86	34	743.76	742.00	-32.8	837	-3.92%
2022/08/18	0.2	762.24	1	765.20	768.00	-0.8	823	-0.10%
2022/08/17	0	796.88	0	804.00	794.00	0	814	0.00%
2022/08/16	0	838.00	0	838.00	830.00	0	809	0.00%
2022/08/15	1	805.00	2	809.02	810.00	-1	797	-0.13%
2022/08/12	0	0.00	0	777.78	793.00	0	792	-0.01%
2022/08/11	0	748.00	0	750.00	749.00	0	783	0.00%
2022/08/10	38.1	723.21	20	714.40	720.00	18.1	785	2.30%
2022/08/09	2	754.50	1	746.00	744.00	1	780	0.13%
2022/08/05	0	753.00	0	756.20	760.00	0	791	0.00%
2022/08/04	1	723.99	1	719.00	724.00	0	788	0.00%
2022/08/03	1	748.79	0	0.00	746.00	1	780	0.13%
2022/08/02	20	785.70	0	0.00	788.00	20	780	2.56%
2022/08/01	0	0.00	1	803.00	793.00	-1	775	-0.13%
2022/07/27	0	0.00	0	841.00	831.00	0	777	0.00%
2022/07/25	0	826.00	0	0.00	823.00	0	792	0.00%
2022/07/22	0	0.00	1	850.00	850.00	-1	806	-0.12%
2022/07/21	0	0.00	0	821.00	817.00	0	796	0.00%
2022/07/20	0	0.00	0	830.00	811.00	0	788	0.00%
2022/07/19	2	810.00	0	0.00	800.00	2	782	0.26%
2022/07/18	2	808.00	2	801.50	784.00	0	773	0.00%
2022/07/15	2	765.99	9	758.67	758.00	-7	760	-0.92%
2022/07/14	9	742.08	3	729.68	750.00	6	745	0.80%
2022/07/13	1	695.93	1	686.00	682.00	0	737	0.00%
2022/07/12	1	698.01	2	694.50	696.00	-1	729	-0.14%
2022/07/11	1.2	763.63	29	744.34	716.00	-27.8	723	-3.84%
2022/07/08	2	768.49	2	750.00	755.00	0	714	0.00%
2022/07/07	8	782.25	102.1	778.38	799.00	-94.1	698	-13.47%	大賣/
2022/07/06	55	749.76	18	713.00	751.00	37	665	5.56%
2022/07/05	48	671.60	5	673.00	683.00	43	652	6.59%
2022/07/04	0	629.00	0	0.00	625.00	0	644	0.00%
2022/07/01	2	659.00	1	664.00	642.00	1	642	0.16%
2022/06/30	1	658.00	1	642.00	638.00	0	640	0.00%
2022/06/29	48	785.31	0	0.00	763.00	48	632	7.59%
2022/06/28	1	804.00	1	816.00	801.00	0	623	0.00%
2022/06/27	0	0.00	2	824.50	826.00	-2	629	-0.32%
2022/06/24	0	0.00	0	803.14	802.00	0	635	-0.01%
2022/06/23	1	797.00	1	782.47	782.00	0	630	0.00%
2022/06/22	6	780.50	6	788.00	780.00	0	625	0.00%
2022/06/21	0	760.00	0	755.00	783.00	0	614	0.00%
2022/06/20	0	0.00	0	747.50	737.00	0	615	-0.01%
2022/06/17	21	722.19	5	734.04	730.00	16	612	2.61%
2022/06/16	7	748.14	5	727.00	723.00	2	596	0.34%
2022/06/15	11	755.27	19	738.21	730.00	-8	592	-1.35%
2022/06/14	0	0.00	1	754.00	747.00	-1	585	-0.17%
2022/06/13	0.2	785.00	1	799.00	777.00	-0.8	585	-0.15%
2022/06/10	6	826.00	1	853.00	827.00	5	584	0.86%
2022/06/09	9	875.56	5	861.60	882.00	4	585	0.68%
2022/06/08	2	855.00	0	0.00	845.00	2	585	0.34%
2022/06/07	14	833.14	3	818.67	854.00	11	585	1.88%
2022/06/06	3	778.33	2	780.00	779.00	1	574	0.17%
2022/06/02	18	770.50	15	770.93	769.00	3	581	0.52%
2022/06/01	10.1	796.94	2	791.50	790.00	8.1	585	1.38%
2022/05/31	0	0.00	0.1	822.00	835.00	-0.1	589	-0.01%
2022/05/27	1	815.00	0	0.00	818.00	1	584	0.17%
2022/05/25	1	789.00	1	785.00	790.00	0	599	0.00%
2022/05/24	0	0.00	1	777.00	751.00	-1	607	-0.16%
2022/05/23	0	784.00	1	786.00	789.00	-1	610	-0.16%
2022/05/20	1	774.00	0	0.00	776.00	1	623	0.16%
2022/05/19	1	763.00	0	0.00	765.00	1	617	0.16%
2022/05/18	2	783.50	1	777.00	774.00	1	614	0.16%
2022/05/17	0	780.00	0	780.00	797.00	0	610	0.00%
2022/05/16	0	0.00	7	757.29	760.00	-7	604	-1.16%
2022/05/13	1	736.94	0	738.00	740.00	1	597	0.17%
2022/05/12	0	716.33	0	0.00	708.00	0	592	0.00%
2022/05/11	0	719.00	0	0.00	730.00	0	592	0.00%
2022/05/10	0	732.00	0	0.00	732.00	0	594	0.00%
2022/05/09	1	728.00	2	729.50	723.00	-1	592	-0.17%
2022/05/06	0	753.00	0	0.00	753.00	0	595	0.00%
2022/05/05	0	793.17	0	0.00	788.00	0	604	0.00%
2022/05/03	0	778.56	0	0.00	775.00	0	650	0.00%
2022/04/29	1	790.93	1	785.00	791.00	0	653	0.00%
2022/04/28	1	809.92	2.1	819.33	796.00	-1.1	642	-0.17%
2022/04/26	1	923.00	0	0.00	924.00	1	626	0.16%
2022/04/25	0	0.00	1	952.00	912.00	-1	624	-0.16%
2022/04/22	0	960.50	0	0.00	960.00	0	618	0.00%
2022/04/21	0	0.00	0	999.20	1005.00	0	612	0.00%
2022/04/20	1	994.00	1	997.94	998.00	0	610	0.00%
2022/04/19	2	978.43	1.1	975.32	984.00	0.9	605	0.15%
2022/04/18	0	0.00	1	904.00	950.00	-1	608	-0.16%
2022/04/15	1.1	906.26	1	921.56	905.00	0.1	614	0.02%
2022/04/14	0	0.00	4	997.00	997.00	-4	614	-0.65%
2022/04/13	0	954.80	0	0.00	970.00	0	616	0.00%
2022/04/11	0	973.00	0	973.00	963.00	0	603	0.00%
2022/04/08	7	960.00	2	942.00	955.00	5	600	0.83%
2022/04/07	4	947.01	1	958.00	947.00	3	595	0.50%
2022/04/06	0.1	959.50	0	0.00	958.00	0.1	591	0.01%
2022/04/01	0	946.00	0	0.00	938.00	0	582	0.00%
2022/03/31	0.1	947.41	3	953.33	941.00	-2.9	578	-0.51%
2022/03/30	0	980.00	1	959.00	964.00	-1	574	-0.17%
2022/03/29	4	963.00	0	952.50	972.00	4	561	0.71%
2022/03/28	0	0.00	1	900.00	917.00	-1	552	-0.18%
2022/03/25	1	916.00	5	913.60	910.00	-4	550	-0.73%
2022/03/23	6	919.33	0.1	920.00	931.00	6	562	1.06%
2022/03/18	0	882.00	10	881.41	882.00	-10	561	-1.78%
2022/03/17	7	903.72	0	0.00	902.00	7	562	1.24%
2022/03/16	1	880.00	1	863.00	870.00	0	556	0.00%
2022/03/15	0	846.62	2.6	853.67	837.00	-2.6	549	-0.47%
2022/03/14	1	902.00	6	899.33	898.00	-5	545	-0.92%
2022/03/11	0.1	883.04	1	884.00	868.00	-0.9	539	-0.17%
2022/03/10	2	928.52	2	932.51	940.00	0	528	0.00%
2022/03/09	3	918.68	1.1	908.33	908.00	1.9	524	0.37%
2022/03/08	0	891.00	0	0.00	891.00	0	521	0.00%
2022/03/07	1	905.02	2.5	912.31	905.00	-1.5	518	-0.28%
2022/03/04	1	951.97	2	946.00	945.00	-1	525	-0.19%
2022/03/02	2	993.98	2	986.50	992.00	0	509	0.00%
2022/03/01	0	1030.00	21.2	982.12	1030.00	-21.2	496	-4.27%
2022/02/25	23	983.00	1	1025.00	983.00	22	481	4.57%
2022/02/24	2	995.02	3	988.33	1005.00	-1	474	-0.21%
2022/02/23	2	1010.00	0	0.00	1005.00	2	465	0.43%
2022/02/22	3.1	1028.04	17	1027.06	1005.00	-13.9	460	-3.03%
2022/02/21	1	1125.00	9	1135.00	1115.00	-8	450	-1.78%
2022/02/18	1	1130.00	2	1132.50	1125.00	-1	459	-0.22%
2022/02/17	2	1130.00	0	0.00	1155.00	2	465	0.43%
2022/02/16	0	0.00	0.2	1120.00	1115.00	-0.2	466	-0.04%
2022/02/15	0	0.00	0	1150.00	1145.00	0	472	0.00%
2022/02/11	10	1162.50	0	0.00	1150.00	10	475	2.11%
2022/02/10	6.1	1151.41	2	1142.49	1180.00	4	479	0.84%
2022/02/09	0.1	1089.28	0	0.00	1095.00	0.1	476	0.02%
2022/02/08	2.3	1144.16	1	1125.00	1080.00	1.3	472	0.27%
2022/02/07	1	1100.00	1	1075.05	1110.00	0	472	0.00%
2022/01/26	9	1078.94	13	1117.69	1115.00	-4	466	-0.86%
2022/01/25	9.1	1195.86	5	1216.00	1165.00	4.1	425	0.96%
2022/01/24	4.2	1317.91	0	0.00	1290.00	4.2	421	0.99%
2022/01/21	1.2	1467.68	0	0.00	1430.00	1.2	421	0.28%
2022/01/20	1	1509.99	1	1520.00	1500.00	0	417	0.00%
2022/01/19	3.1	1558.15	1	1505.00	1505.00	2.1	418	0.51%
2022/01/18	0	1598.33	0	0.00	1585.00	0	416	0.01%
2022/01/17	0.1	1606.17	0	0.00	1585.00	0.1	421	0.03%
2022/01/14	0.1	1589.09	0	0.00	1615.00	0.1	431	0.03%
2022/01/11	1.1	1615.54	1	1640.00	1600.00	0.1	441	0.01%
2022/01/10	1	1730.00	5	1735.01	1720.00	-4	441	-0.91%
2022/01/07	1	1670.00	1	1669.76	1675.00	0	446	0.00%
2022/01/06	1	1580.02	0	0.00	1580.00	1	447	0.22%
2022/01/05	0	0.00	0	1635.00	1655.00	0	447	0.00%
2022/01/03	10	1650.00	0	0.00	1660.00	10	467	2.14%
2021/12/30	0	0.00	1	1655.00	1625.00	-1	472	-0.21%
2021/12/28	1	1689.32	2.2	1675.00	1675.00	-1.2	495	-0.24%
2021/12/24	3	1669.90	1	1655.00	1655.00	2	514	0.39%
2021/12/22	1	1654.61	1	1645.00	1645.00	0	548	0.00%
2021/12/20	0	0.00	0.9	1616.13	1630.00	-0.9	583	-0.15%
2021/12/17	0	1600.00	1	1595.00	1595.00	-1	588	-0.17%
2021/12/16	3	1628.33	3	1603.34	1605.00	0	580	0.00%
2021/12/15	1	1590.15	0.6	1590.00	1590.00	0.5	589	0.08%
2021/12/14	0	1595.00	0.1	1600.00	1590.00	-0.1	609	-0.01%
2021/12/13	0	0.00	0	1650.00	1620.00	0	614	0.00%
2021/12/08	3	1653.38	3.3	1658.18	1660.00	-0.3	653	-0.04%
2021/12/07	0.2	1606.67	0	0.00	1605.00	0.2	662	0.03%
2021/12/06	0.1	1634.62	0	0.00	1625.00	0.1	669	0.02%
2021/12/03	0	1637.27	0	0.00	1630.00	0	688	0.00%
2021/12/02	0.1	1637.73	0.8	1630.00	1630.00	-0.7	697	-0.10%
2021/12/01	0.1	1682.64	2	1695.00	1670.00	-1.9	695	-0.27%
2021/11/30	2	1730.00	5.5	1758.29	1780.00	-3.5	694	-0.50%
2021/11/29	1	1695.00	1	1670.00	1660.00	0	683	0.00%
2021/11/26	0	1615.00	0.7	1610.00	1630.00	-0.7	695	-0.10%
2021/11/25	0	0.00	2	1640.00	1655.00	-2	755	-0.26%
2021/11/23	0	0.00	1	1610.00	1625.00	-1	769	-0.13%
2021/11/22	0	1665.00	0	0.00	1640.00	0	775	0.00%
2021/11/19	0	1680.00	0	1700.00	1700.00	0	780	0.00%
2021/11/18	0	1675.00	0.1	1710.00	1665.00	-0.1	784	-0.01%
2021/11/17	1	1690.00	5	1700.00	1750.00	-4	786	-0.51%
2021/11/16	0.1	1630.71	6	1640.83	1660.00	-5.9	784	-0.75%
2021/11/15	1.1	1638.63	25	1613.80	1600.00	-24	783	-3.06%
2021/11/12	4	1677.22	2	1670.00	1630.00	2	786	0.26%
2021/11/11	1	1735.00	3	1735.00	1695.00	-2	785	-0.25%
2021/11/10	0	1720.00	0	0.00	1725.00	0	786	0.00%
2021/11/09	3	1696.67	2	1725.00	1735.00	1	787	0.13%
2021/11/08	0.1	1674.09	2	1640.00	1680.00	-1.9	786	-0.24%
2021/11/05	3.1	1676.68	2.1	1651.44	1675.00	1	788	0.12%
2021/11/04	6.7	1679.97	1.1	1702.63	1620.00	5.6	791	0.71%
2021/11/03	9	1678.39	7	1729.97	1660.00	2	794	0.25%
2021/11/02	14.5	1805.69	2	1815.00	1780.00	12.5	787	1.58%
2021/11/01	10	1773.50	2.1	1763.10	1770.00	7.9	788	1.00%
2021/10/29	5	1776.00	1.8	1753.37	1790.00	3.2	794	0.40%
2021/10/28	9.1	1735.90	8.7	1713.10	1685.00	0.3	793	0.04%
2021/10/27	1.1	1714.21	9	1715.56	1700.00	-7.9	796	-0.99%
2021/10/26	1.3	1700.81	4	1696.25	1730.00	-2.7	802	-0.34%
2021/10/25	2	1720.00	2	1747.50	1685.00	0	807	0.00%
2021/10/22	4	1845.00	3	1843.38	1790.00	1	807	0.12%
2021/10/21	1.4	1748.55	2	1767.50	1780.00	-0.6	800	-0.07%
2021/10/20	7	1759.29	0.6	1748.33	1750.00	6.4	792	0.80%
2021/10/18	2	1690.00	4	1703.75	1690.00	-2	787	-0.25%
2021/10/15	6	1694.16	4	1697.47	1700.00	2	785	0.25%
2021/10/14	7	1551.43	5	1605.00	1620.00	2	772	0.26%
2021/10/13	0	0.00	2	1487.50	1475.00	-2	769	-0.26%
2021/10/12	1	1539.36	2.2	1515.19	1460.00	-1.1	770	-0.15%
2021/10/08	4	1558.70	5	1555.00	1555.00	-1	768	-0.13%
2021/10/07	6.2	1520.16	5	1498.00	1530.00	1.2	763	0.15%
2021/10/06	7	1478.58	8	1478.13	1460.00	-1	765	-0.13%
2021/10/05	8	1476.40	12	1485.42	1500.00	-4	768	-0.52%
2021/10/04	8	1572.50	6	1583.33	1570.00	2	765	0.26%
2021/10/01	11.2	1626.97	2	1587.50	1575.00	9.2	773	1.19%
2021/09/30	14.1	1599.70	1	1610.00	1620.00	13.1	782	1.67%
2021/09/29	1	1600.15	2	1587.50	1580.00	-1	781	-0.12%
2021/09/28	8.1	1666.01	1	1645.00	1635.00	7.1	777	0.92%
2021/09/27	5.1	1789.06	1	1765.02	1765.00	4.1	763	0.53%
2021/09/24	0	0.00	0	1970.00	1960.00	0	752	0.00%
2021/09/23	2	2094.75	1	2045.00	2045.00	1	752	0.13%
2021/09/22	1	2065.00	0	2025.00	2100.00	1	752	0.13%
2021/09/17	277	2025.00	5	2080.00	2025.00	272	750	36.23%	大買/鉅額交易
2021/09/16	1	2090.22	1.1	2100.84	2100.00	-0.1	743	-0.01%
2021/09/15	0	0.00	0	2055.00	2085.00	0	743	0.00%
2021/09/14	1	2010.00	1	2008.85	2010.00	0	740	-0.01%
2021/09/13	4	1925.00	4.1	1941.29	1995.00	-0.1	739	-0.01%
2021/09/10	1	1880.00	1.1	1859.12	1845.00	-0.1	726	-0.01%
2021/09/09	16	1805.94	1	1805.28	1750.00	15	721	2.08%
2021/09/08	0.1	1800.00	2	1812.49	1800.00	-2	714	-0.27%
2021/09/07	0.1	1680.58	2	1647.99	1730.00	-2	699	-0.28%
2021/09/06	1	1590.00	2	1600.00	1615.00	-1	690	-0.14%
2021/09/03	1	1600.00	2	1617.50	1580.00	-1	692	-0.14%
2021/09/02	0	1584.62	0.1	1590.00	1560.00	-0.1	690	-0.01%
2021/09/01	8.1	1580.16	10	1618.51	1580.00	-1.9	687	-0.28%
2021/08/31	1	1759.60	6	1783.33	1715.00	-5	678	-0.74%
2021/08/30	6	1790.00	0	1800.00	1755.00	6	625	0.96%
2021/08/27	4	1698.75	0	0.00	1745.00	4	616	0.65%
2021/08/26	3.1	1702.97	0	0.00	1710.00	3.1	615	0.50%
2021/08/25	7	1685.72	0	1695.16	1715.00	7	616	1.13%
2021/08/24	2.1	1585.26	2.1	1587.43	1585.00	0	609	0.00%
2021/08/23	1	1615.00	1	1600.00	1600.00	0	604	0.00%
2021/08/20	0	0.00	1.9	1645.79	1650.00	-1.9	599	-0.32%
2021/08/19	1	1630.00	2	1635.00	1635.00	-1	599	-0.17%
2021/08/18	5	1710.00	2	1667.50	1720.00	3	595	0.50%
2021/08/17	0	1700.00	1	1745.00	1705.00	-1	593	-0.17%
2021/08/16	0.3	1745.00	0	1750.00	1775.00	0.3	592	0.05%
2021/08/13	1	1820.20	0	0.00	1775.00	1	597	0.17%
2021/08/12	0	1900.00	0	0.00	1870.00	0	602	0.00%
2021/08/11	2.1	1893.89	7	1871.43	1890.00	-4.9	607	-0.81%
2021/08/09	0	0.00	3	1956.35	1960.00	-3	610	-0.50%
2021/08/06	0	0.00	0.1	1872.73	1890.00	-0.1	609	-0.02%
2021/08/05	0	0.00	1	1915.00	1890.00	-1	609	-0.17%
2021/08/04	4	1842.50	4	1821.62	1845.00	0	603	0.00%
2021/08/03	2	1724.99	0.2	1687.50	1765.00	1.8	586	0.31%
2021/07/30	4	1617.49	2	1567.50	1560.00	2	567	0.35%
2021/07/29	1	1670.00	0	1655.00	1650.00	1	557	0.18%
2021/07/28	2	1547.50	1	1534.80	1550.00	1	545	0.18%
2021/07/27	1	1480.00	0	0.00	1500.00	1	539	0.19%
2021/07/26	0	1545.00	0	0.00	1535.00	0	532	0.00%
2021/07/22	1	1595.00	0	1580.00	1575.00	1	531	0.18%
2021/07/21	0	1540.24	1	1535.00	1540.00	-1	526	-0.19%
2021/07/19	0	0.00	2	1557.50	1550.00	-2	519	-0.39%
2021/07/16	2	1590.00	1	1585.00	1580.00	1	510	0.20%
2021/07/15	1	1615.05	2	1634.95	1635.00	-1	502	-0.20%
2021/07/14	0	0.00	0	1615.00	1620.00	0	495	0.00%
2021/07/13	1	1635.00	1	1610.12	1610.00	0	488	0.00%
2021/07/12	0	1635.00	0	1620.00	1590.00	0	477	0.01%
2021/07/09	3	1618.17	3	1618.33	1670.00	0	464	0.01%
2021/07/08	0.1	1683.11	1	1690.10	1635.00	-1	453	-0.21%
2021/07/07	4.1	1683.58	19.2	1651.54	1655.00	-15.1	440	-3.44%
2021/07/06	19.8	1608.03	2.1	1596.73	1615.00	17.7	415	4.26%
2021/07/05	2.3	1496.31	1.1	1475.09	1470.00	1.2	399	0.31%
2021/07/02	1.2	1931.83	1.1	1995.64	2005.00	0	385	0.01%
2021/07/01	0.1	1900.00	0	0.00	1900.00	0.1	376	0.01%
2021/06/30	0	1910.00	5.1	1898.28	1885.00	-5.1	370	-1.37%
2021/06/29	0	1805.00	0	0.00	1800.00	0	363	0.00%
2021/06/28	0	1805.00	0	0.00	1780.00	0	358	0.00%
2021/06/25	6	1867.52	0	0.00	1870.00	6	347	1.73%
2021/06/24	5	1712.00	5	1743.00	1780.00	0	332	0.00%
2021/06/23	0	0.00	4.1	1609.52	1635.00	-4.1	323	-1.27%
2021/06/22	18.2	1640.00	6.1	1635.11	1580.00	12	318	3.78%
2021/06/21	2.1	1565.91	1	1645.00	1645.00	1.1	310	0.35%
2021/06/18	1.1	1560.33	1	1525.05	1520.00	0.1	297	0.02%
2021/06/17	0	1465.00	0	0.00	1465.00	0	287	0.00%
2021/06/15	0	0.00	3	1400.00	1400.00	-3	278	-1.08%
2021/06/11	0	0.00	9	1342.78	1350.00	-9	275	-3.27%
2021/06/10	3	1321.68	3	1338.33	1315.00	0	270	0.00%
2021/06/09	6	1330.00	0	0.00	1320.00	6	266	2.26%
2021/06/08	3	1346.67	2	1327.50	1325.00	1	263	0.38%
2021/06/07	9	1392.78	4	1418.75	1405.00	5	256	1.95%
2021/06/04	0	0.00	1	1350.00	1340.00	-1	249	-0.40%
2021/06/02	2.1	1394.53	0	0.00	1345.00	2.1	244	0.84%
2021/06/01	0	1270.00	5	1240.00	1280.00	-5	237	-2.10%
2021/05/31	1	1270.00	1	1240.00	1240.00	0	234	0.00%
2021/05/27	3	1218.33	3	1215.00	1170.00	0	230	0.00%
2021/05/26	1	1200.00	3	1195.00	1200.00	-2	228	-0.87%
2021/05/25	9	1178.33	5	1209.88	1195.00	4	232	1.71%
2021/05/24	0	0.00	2	1200.00	1220.00	-2	232	-0.86%
2021/05/21	5	1144.25	13	1139.23	1160.00	-8	230	-3.45%
2021/05/20	16	1250.00	4	1284.85	1215.00	12	220	5.44%
2021/05/19	2.1	1290.82	0	0.00	1250.00	2.1	212	0.97%
2021/05/18	5	1203.00	10	1257.50	1295.00	-5	205	-2.44%
2021/05/17	4	1180.00	0	0.00	1180.00	4	195	2.04%
2021/05/14	0	0.00	4	1046.25	1075.00	-4	192	-2.08%
2021/05/13	7.1	1084.90	1	1065.00	1090.00	6.1	184	3.28%
2021/05/11	0	0.00	2	988.00	986.00	-2	178	-1.12%
2021/05/10	2	1020.00	0	0.00	1020.00	2	178	1.12%
2021/05/06	0	0.00	0	1025.00	1025.00	0	183	0.00%
2021/05/04	0	1000.00	3	1005.00	997.00	-3	186	-1.60%
2021/04/28	0	0.00	1	981.00	971.00	-1	196	-0.51%
2021/04/27	0	1000.00	0	0.00	980.00	0	203	0.00%
2021/04/26	0	1035.00	2	1057.50	1000.00	-2	210	-0.95%
2021/04/23	2	1100.00	0	0.00	1100.00	2	213	0.94%
2021/04/21	0	0.00	0.1	998.00	998.00	-0.1	218	-0.05%
2021/04/16	0	900.00	0	0.00	999.00	0	234	0.00%
2021/04/14	0	0.00	0	1000.00	1000.00	0	244	-0.01%
2021/04/12	0	0.00	0	990.00	992.00	0	252	0.00%
2021/04/06	0	0.00	0.1	963.00	960.00	-0.1	258	-0.05%
2021/04/01	6	958.50	1	967.00	958.00	5	261	1.91%
2021/03/25	1	943.00	1	949.00	953.00	0	281	0.00%
2021/03/24	0	0.00	0	936.00	930.00	0	287	0.00%
2021/03/22	0	888.00	0	0.00	885.00	0	296	0.00%
2021/03/18	1	912.00	0	0.00	895.00	1	310	0.32%
2021/03/12	0	873.00	0	0.00	867.00	0	318	0.00%
2021/03/11	0	883.00	0	0.00	903.00	0	317	0.00%
2021/03/09	0	0.00	0	843.00	860.00	0	315	0.00%
2021/03/08	0	890.00	2	870.00	868.00	-2	315	-0.63%
2021/03/05	2	865.01	0	0.00	878.00	2	317	0.63%
2021/03/03	2	902.50	4	892.00	913.00	-2	332	-0.60%
2021/03/02	0	0.00	4	921.25	900.00	-4	334	-1.20%
2021/02/26	0	977.00	0	0.00	967.00	0	337	0.00%
2021/02/24	3	984.33	1	967.00	961.00	2	350	0.57%
2021/02/23	1	945.00	1	961.00	961.00	0	345	0.00%
2021/02/19	1	851.00	0	0.00	856.00	1	354	0.28%
2021/02/17	0	0.00	1	837.00	821.00	-1	353	-0.28%
2021/02/04	1	815.00	0	0.00	816.00	1	356	0.28%
2021/02/02	0	0.00	1	827.00	817.00	-1	372	-0.27%
2021/01/28	1	801.84	1	801.00	796.00	0	370	0.00%
2021/01/27	0	0.00	0	812.00	825.00	0	369	-0.01%
2021/01/26	0	0.00	3	822.00	810.00	-3	369	-0.81%
2021/01/25	0	827.00	7	831.14	815.00	-7	366	-1.90%
2021/01/22	23	866.04	23	853.35	837.00	0	366	0.00%
2021/01/21	0.1	818.00	0	828.00	824.00	0.1	359	0.03%
2021/01/19	0	0.00	4.1	785.55	800.00	-4.1	350	-1.16%
2021/01/18	4	761.75	0	0.00	760.00	4	342	1.17%
2021/01/15	5	772.00	10	757.00	778.00	-5	335	-1.49%
2021/01/14	7	770.00	8	761.13	754.00	-1	334	-0.30%
2021/01/13	9	740.89	1.1	730.29	749.00	8	336	2.36%
2021/01/11	1	685.00	1	678.00	681.00	0	327	0.00%
2021/01/08	0	0.00	5.1	677.61	680.00	-5.1	331	-1.53%
2021/01/06	5	661.00	0	0.00	678.00	5	331	1.51%
2021/01/05	0	0.00	1	650.00	648.00	-1	324	-0.31%
2021/01/04	1	646.00	1	640.00	645.00	0	329	0.00%
2020/12/31	0	639.00	0	0.00	637.00	0	329	0.00%
2020/12/28	0	0.00	0	634.50	637.00	0	339	0.00%
2020/12/24	0	0.00	0	633.00	634.00	0	339	0.00%
2020/12/23	5	632.40	1	635.96	630.00	4	339	1.18%
2020/12/22	0	0.00	1	619.03	618.00	-1	329	-0.31%
2020/12/18	0	0.00	1	616.00	616.00	-1	322	-0.31%
2020/12/17	0	0.00	1	606.00	611.00	-1	316	-0.32%
2020/12/15	0	595.82	0	0.00	600.00	0	316	0.00%
2020/12/14	0	587.00	0	0.00	583.00	0	314	0.00%
2020/12/11	0	613.00	0	0.00	604.00	0	312	0.00%
2020/12/09	0	613.00	0	0.00	615.00	0	306	0.00%
2020/12/08	3	611.67	0	0.00	608.00	3	306	0.98%
2020/12/07	1	619.00	0	0.00	618.00	1	305	0.33%
2020/12/03	1	618.00	0	0.00	615.00	1	310	0.32%
2020/12/02	1	616.06	1	624.00	624.00	0	313	0.00%
2020/11/30	0	639.00	1	641.00	620.00	-1	325	-0.31%
2020/11/27	0	0.00	3	650.67	656.00	-3	323	-0.93%
2020/11/26	1	616.00	0	0.00	625.00	1	329	0.30%
2020/11/25	0	615.00	0	0.00	608.00	0	335	0.00%
2020/11/24	2	613.50	0	0.00	607.00	2	335	0.60%
2020/11/23	1	642.96	7	639.57	639.00	-6	333	-1.80%
2020/11/20	0	673.00	0	0.00	676.00	0	335	0.00%
2020/11/18	0	0.00	1	646.02	648.00	-1	343	-0.29%
2020/11/17	3	643.00	0	0.00	644.00	3	353	0.85%
2020/11/16	0	630.00	1	631.00	633.00	-1	373	-0.26%
2020/11/13	1	614.00	0	0.00	619.00	1	387	0.26%
2020/11/11	1	655.99	48	638.90	628.00	-47	386	-12.16%
2020/11/10	0	668.00	13	668.15	660.00	-13	378	-3.43%
2020/11/09	0	693.00	28	691.25	694.00	-28	369	-7.56%
2020/11/04	0	0.00	2	685.00	685.00	-2	377	-0.53%
2020/10/23	5	677.60	0	0.00	676.00	5	389	1.28%
2020/10/21	3	704.33	3	686.33	687.00	0	395	0.00%
2020/10/20	0	0.00	2	687.50	690.00	-2	392	-0.51%
2020/10/19	28	668.00	0	0.00	661.00	28	390	7.18%
2020/10/15	1	676.00	0	0.00	679.00	1	389	0.26%
2020/10/14	0	0.00	58	700.57	699.00	-58	391	-14.82%
2020/10/13	0	0.00	7	702.86	702.00	-7	399	-1.75%
2020/10/12	1	718.00	2	718.50	718.00	-1	400	-0.25%
2020/10/08	0	0.00	4	725.25	725.00	-4	403	-0.99%
2020/10/07	14	713.79	5	720.40	725.00	9	405	2.22%
2020/10/06	5	685.80	3	683.67	681.00	2	396	0.50%
2020/10/05	2	686.50	2	681.50	683.00	0	396	0.00%
2020/09/30	8	720.25	7	703.29	703.00	1	396	0.25%
2020/09/29	0	0.00	1	709.00	715.00	-1	403	-0.25%
2020/09/25	0	0.00	5	669.40	675.00	-5	409	-1.22%
2020/09/23	1	702.00	0	0.00	698.00	1	411	0.24%
2020/09/22	1	710.00	4	712.50	710.00	-3	417	-0.72%
2020/09/21	10	729.20	6	721.33	732.00	4	418	0.96%
2020/09/14	0	0.00	1	684.00	683.00	-1	421	-0.24%
2020/09/11	1	678.00	8	674.50	680.00	-7	428	-1.63%
2020/09/10	0	0.00	9	680.33	680.00	-9	436	-2.06%
2020/09/09	1	690.00	7	687.00	691.00	-6	437	-1.37%
2020/09/08	1	704.00	5	703.00	705.00	-4	439	-0.91%
2020/09/07	0	0.00	6	698.67	701.00	-6	441	-1.36%
2020/09/04	8	723.63	13	724.08	716.00	-5	441	-1.13%
2020/09/03	5	764.20	14	762.71	763.00	-9	438	-2.05%
2020/09/02	2	747.00	2	756.50	751.00	0	441	0.00%
2020/09/01	19	753.58	7	744.57	748.00	12	438	2.74%
2020/08/31	0	0.00	1	729.00	729.00	-1	422	-0.24%
2020/08/28	5	727.40	1	722.00	725.00	4	416	0.96%
2020/08/27	2	725.50	4	731.25	725.00	-2	415	-0.48%
2020/08/26	74	719.81	5	724.60	720.00	69	408	16.90%
2020/08/25	30	718.73	10	703.60	718.00	20	398	5.01%
2020/08/24	0	0.00	30	684.23	682.00	-30	390	-7.69%
2020/08/21	35	686.40	2	681.50	679.00	33	386	8.53%
2020/08/20	5	672.00	5	688.00	675.00	0	375	0.00%
2020/08/19	44	667.52	0	0.00	675.00	44	354	12.40%
2020/08/18	10	625.40	11	613.36	620.00	-1	339	-0.29%
2020/08/17	0	0.00	7	605.86	607.00	-7	341	-2.05%
2020/08/13	7	610.00	0	0.00	608.00	7	360	1.94%
2020/08/12	0	0.00	40	582.20	605.00	-40	360	-11.11%
2020/08/11	0.1	611.00	1	609.00	609.00	-0.9	356	-0.26%
2020/08/06	0	0.00	1	649.00	649.00	-1	375	-0.27%
2020/08/05	1	648.00	0	0.00	645.00	1	380	0.26%
2020/08/04	1	643.00	0	0.00	639.00	1	387	0.26%
2020/08/03	1	669.00	0	0.00	650.00	1	394	0.25%
2020/07/29	15	650.47	0	0.00	643.00	15	400	3.74%
2020/07/28	20	648.80	0	0.00	653.00	20	400	5.00%
2020/07/24	1	668.00	0	0.00	668.00	1	395	0.25%
2020/07/23	10	690.00	0	0.00	684.00	10	393	2.54%
2020/07/20	0	0.00	75	667.64	693.00	-75	390	-19.19%
2020/07/17	10	740.00	36	706.22	699.00	-26	387	-6.71%
2020/07/16	0	0.00	2	742.50	750.00	-2	381	-0.52%
2020/07/15	21	780.38	30	757.23	785.00	-9	380	-2.37%
2020/07/14	0	0.00	2	774.50	752.00	-2	377	-0.53%
2020/07/13	20	800.00	0	0.00	792.00	20	379	5.27%
2020/07/10	21	788.90	2	792.00	792.00	19	383	4.96%
2020/07/09	1	793.00	4	788.75	790.00	-3	386	-0.78%
2020/07/08	0	0.00	2	796.00	783.00	-2	385	-0.52%
2020/07/07	9	797.22	1	781.00	794.00	8	380	2.10%
2020/07/06	12	794.42	5	783.00	780.00	7	379	1.84%
2020/07/03	3	758.00	1	763.00	756.00	2	374	0.53%
2020/07/02	0	0.00	13	748.69	750.00	-13	376	-3.45%
2020/07/01	30	732.13	3	734.67	740.00	27	381	7.08%
2020/06/30	0	0.00	4	720.75	716.00	-4	385	-1.04%
2020/06/29	1	723.00	44	718.48	723.00	-43	388	-11.07%
2020/06/24	1	725.00	6	724.00	725.00	-5	384	-1.30%
2020/06/23	3	720.00	5	720.00	720.00	-2	385	-0.52%
2020/06/22	23	718.48	2	710.00	710.00	21	381	5.51%
2020/06/19	2	692.00	8	690.13	710.00	-6	374	-1.60%
2020/06/18	7	689.86	13	702.08	684.00	-6	368	-1.63%
2020/06/17	32	685.81	26	685.96	693.00	6	360	1.66%
2020/06/16	13	650.77	3	647.67	646.00	10	354	2.82%
2020/06/15	8	639.75	6	634.50	626.00	2	352	0.57%
2020/06/12	5	624.80	5	647.80	650.00	0	351	0.00%
2020/06/11	3	626.00	14	650.21	629.00	-11	348	-3.16%
2020/06/10	21	643.57	4	647.00	646.00	17	347	4.90%
2020/06/09	9	603.44	4	593.00	628.00	5	343	1.46%
2020/06/08	5	578.00	2	573.00	580.00	3	338	0.89%
2020/06/05	20	577.35	6	576.50	577.00	14	339	4.12%
2020/06/04	2	590.00	8	575.75	579.00	-6	340	-1.76%
2020/06/03	8	578.50	24	574.50	580.00	-16	338	-4.73%
2020/06/02	7	569.43	20	569.05	566.00	-13	335	-3.88%
2020/06/01	20	586.75	2	582.50	585.00	18	330	5.44%
2020/05/29	12	567.75	35	570.20	570.00	-23	326	-7.04%
2020/05/28	1	551.00	35	554.40	548.00	-34	318	-10.67%
2020/05/27	6	563.17	20	556.05	564.00	-14	320	-4.37%
2020/05/26	38	567.74	5	563.20	555.00	33	318	10.36%
2020/05/25	19	559.53	2	557.50	561.00	17	316	5.37%
2020/05/22	1	554.00	4	559.25	549.00	-3	316	-0.95%
2020/05/21	0	0.00	2	549.00	548.00	-2	314	-0.64%
2020/05/20	33	524.82	9	522.56	526.00	24	308	7.77%
2020/05/19	0	0.00	4	491.00	496.00	-4	300	-1.33%
2020/05/18	0	0.00	3	481.00	481.00	-3	300	-1.00%
2020/05/15	0	0.00	15	486.23	489.50	-15	308	-4.87%
2020/05/14	28	498.64	5	482.60	482.00	23	310	7.41%
2020/05/13	1	499.50	1	499.00	499.50	0	304	0.00%
2020/05/12	5	563.00	11	565.00	543.00	-6	292	-2.05%
2020/05/11	4	564.00	22	578.14	553.00	-18	285	-6.31%
2020/05/08	25	586.20	3	587.00	579.00	22	275	7.98%
2020/05/07	9	531.56	10	524.80	544.00	-1	265	-0.38%
2020/05/06	6	487.67	5	495.20	495.00	1	255	0.39%
2020/05/05	8	476.00	0	0.00	471.00	8	247	3.23%
2020/05/04	2	476.00	15	475.10	476.00	-13	246	-5.28%
2020/04/30	15	476.17	4	471.13	480.50	11	244	4.50%
2020/04/29	8	479.06	11	475.00	473.00	-3	243	-1.23%
2020/04/28	2	466.50	2	466.75	472.00	0	242	0.00%
2020/04/23	0	0.00	3	467.67	471.00	-3	235	-1.27%
2020/04/22	7	477.71	7	476.64	468.00	0	233	0.00%
2020/04/21	7	468.86	10	464.50	472.50	-3	227	-1.32%
2020/04/20	1	458.00	6	456.67	452.00	-5	223	-2.24%
2020/04/17	4	452.50	12	456.13	451.00	-8	222	-3.60%
2020/04/16	5	475.80	17	476.50	472.00	-12	214	-5.59%
2020/04/15	4	460.50	2	464.50	461.00	2	207	0.96%
2020/04/14	9	442.78	6	442.50	445.00	3	202	1.48%
2020/04/13	2	429.50	4	423.00	429.50	-2	196	-1.02%
2020/04/10	9	430.72	4	429.13	425.50	5	194	2.58%
2020/04/09	15	420.47	6	427.33	425.00	9	189	4.74%
2020/04/08	2	411.75	0	0.00	411.50	2	183	1.09%
2020/04/07	0	0.00	3	415.83	409.00	-3	181	-1.65%
2020/04/06	12	424.38	3	414.83	411.00	9	177	5.06%
2020/04/01	16	407.41	3	405.00	411.50	13	165	7.85%
2020/03/31	23	381.30	3	386.17	383.00	20	153	12.99%
2020/03/30	1	358.00	1	361.00	364.50	0	147	0.00%
2020/03/26	0.6	334.00	0	0.00	330.50	0.6	139	0.46%
2020/03/24	2	332.75	2	332.25	331.50	0	136	0.00%
2020/03/20	2	330.25	4	330.75	323.50	-2	132	-1.51%
2020/03/19	4	317.75	1	319.00	319.00	3	128	2.34%
2020/03/18	2	305.00	0	0.00	314.00	2	125	1.60%
2020/03/16	1	303.50	0	0.00	303.50	1	119	0.83%
2020/03/13	3	311.50	0	0.00	320.50	3	115	2.60%
2020/03/11	0	0.00	1	359.50	359.00	-1	105	-0.95%
2020/03/09	7	360.14	0	0.00	361.00	7	99	7.06%
2020/03/05	15	361.83	2	360.00	362.00	13	95	13.64%
2020/03/04	7	362.50	0	0.00	362.50	7	95	7.36%
2020/02/27	0	0.00	3	353.50	353.50	-3	87	-3.42%
2020/02/26	2	350.50	1	353.00	353.00	1	86	1.16%
2020/02/25	2	357.00	1	360.00	354.50	1	84	1.19%
2020/02/24	2	367.25	1	353.00	353.00	1	81	1.22%
2020/02/20	2	371.50	2	366.25	362.50	0	72	0.00%
2020/02/19	1	366.50	2	367.75	356.50	-1	68	-1.47%
2020/02/18	5	365.10	9	369.11	360.50	-4	65	-6.09%
2020/02/17	8	353.94	6	356.00	356.00	2	55	3.59%
2020/02/14	2	324.00	1	329.00	324.00	1	47	2.09%
2020/02/07	0	0.00	0.1	308.00	306.00	-0.1	43	-0.23%
2020/02/03	2	312.25	0	0.00	311.00	2	46	4.29%
2020/01/31	0	0.00	1	301.00	306.00	-1	44	-2.23%
2020/01/13	4	297.13	0	0.00	298.50	4	36	10.95%
2019/12/27	1	292.00	0	0.00	292.00	1	40	2.46%
2019/12/24	1	293.00	0	0.00	292.00	1	41	2.39%
2019/12/20	0	0.00	1	294.00	294.00	-1	42	-2.36%
2019/12/16	1	288.00	0	0.00	288.00	1	41	2.40%
2019/11/20	0	0.00	9	288.00	288.00	-9	43	-20.90%
2019/11/11	1	286.00	1	283.50	283.00	0	44	0.00%
2019/11/07	0	0.00	1	289.00	289.00	-1	43	-2.28%
2019/10/22	1	258.00	0	0.00	258.00	1	40	2.46%
2019/10/17	0.3	263.50	0	0.00	261.00	0.3	36	0.85%
2019/10/15	0	0.00	1	261.00	261.00	-1	36	-2.73%
2019/10/03	1	259.00	0	0.00	259.00	1	38	2.60%
2019/09/24	0	0.00	2	269.00	269.50	-2	37	-5.31%
2019/09/20	0	0.00	2	270.50	270.50	-2	39	-5.11%
2019/09/18	1	267.50	0	0.00	267.50	1	39	2.54%
2019/09/17	12	266.25	0	0.00	264.50	12	38	31.08%
2019/08/29	0	0.00	2	257.50	257.50	-2	41	-4.77%
2019/08/27	1	257.50	0	0.00	257.50	1	43	2.31%
2019/08/21	1	257.00	0	0.00	257.00	1	48	2.08%
2019/08/08	0	0.00	1	253.50	253.50	-1	47	-2.10%
2019/07/22	0	0.00	3	265.00	265.00	-3	56	-5.33%
2019/07/17	0	0.00	1	265.00	265.00	-1	56	-1.78%
2019/07/12	1	262.50	0	0.00	263.00	1	55	1.81%
2019/07/11	2	261.50	0	0.00	262.00	2	55	3.63%
2019/07/03	2	257.00	0	0.00	257.00	2	64	3.12%
2019/06/24	0	0.00	0.4	261.50	261.50	-0.4	64	-0.59%
2019/06/13	0	0.00	2	245.00	245.00	-2	69	-2.88%
2019/06/05	0	0.00	4	243.63	242.00	-4	74	-5.36%
2019/05/31	2	262.00	0	0.00	262.00	2	75	2.67%
2019/05/28	0	0.00	4	274.00	274.00	-4	78	-5.11%
2019/05/23	4	265.00	0	0.00	265.00	4	81	4.92%
2019/05/15	1	257.00	0	0.00	257.00	1	93	1.07%
2019/05/08	0	0.00	1	269.00	269.00	-1	115	-0.86%
2019/04/30	2	275.50	0	0.00	275.50	2	121	1.65%
2019/04/19	1	274.50	0	0.00	274.50	1	129	0.77%
2019/04/01	0	0.00	2.3	250.67	251.50	-2.3	120	-1.87%
2019/03/29	1	254.50	0	0.00	254.50	1	120	0.83%
2019/03/27	0	0.00	1	255.00	256.50	-1	121	-0.82%
2019/03/26	0	0.00	2	253.25	255.50	-2	121	-1.64%
2019/03/25	0	0.00	3	252.50	254.00	-3	123	-2.44%
2019/03/22	0	0.00	1	255.00	255.00	-1	122	-0.82%
2019/03/21	1	257.00	0	0.00	257.00	1	121	0.82%
2019/03/20	0	0.00	2	260.50	260.50	-2	121	-1.64%
2019/03/19	2	253.00	0	0.00	256.00	2	121	1.64%
2019/03/18	0	0.00	4	252.75	253.00	-4	119	-3.36%
2019/03/14	3	262.17	2	261.00	263.00	1	117	0.85%
2019/03/13	0	0.00	1	257.00	257.00	-1	115	-0.87%
2019/03/07	0	0.00	1	258.00	255.00	-1	120	-0.83%
2019/03/06	0	0.00	1	252.00	253.00	-1	123	-0.81%
2019/03/04	0	0.00	3	249.83	252.00	-3	124	-2.41%
2019/02/27	0	0.00	1	246.00	246.00	-1	121	-0.83%
2019/02/25	0	0.00	1	242.00	242.00	-1	117	-0.85%
2019/02/21	0	0.00	2	245.50	244.50	-2	114	-1.74%
2019/02/19	0	0.00	9	236.00	234.00	-9	109	-8.25%
2019/02/18	6.1	241.23	0	0.00	240.50	6.1	109	5.59%
2019/02/13	4	236.88	26	239.60	241.00	-22	103	-21.23%
2019/02/11	0	0.00	12	235.50	235.00	-12	95	-12.62%
2019/01/30	0	0.00	2	227.00	226.50	-2	87	-2.30%
2019/01/16	5	206.50	0	0.00	206.00	5	83	5.97%
2019/01/11	0	0.00	2	201.75	201.50	-2	91	-2.19%
2019/01/08	0	0.00	2	195.25	195.00	-2	93	-2.14%
2019/01/07	0	0.00	2	192.50	193.50	-2	96	-2.08%
2018/12/26	0	0.00	1	183.50	183.50	-1	106	-0.94%
2018/12/25	1	181.00	0	0.00	183.00	1	107	0.93%
2018/12/24	1	188.00	0	0.00	188.50	1	106	0.94%
2018/12/21	1	190.00	0	0.00	190.00	1	108	0.92%
2018/12/20	2	192.00	0	0.00	193.00	2	109	1.82%
2018/12/18	0	0.00	1	196.00	195.50	-1	112	-0.89%
2018/12/14	2	198.00	0	0.00	198.00	2	115	1.73%
2018/12/13	0	0.00	2	198.00	198.00	-2	117	-1.70%
2018/12/04	1	201.00	2	200.25	199.50	-1	119	-0.84%
2018/11/30	0	0.00	1	198.00	197.00	-1	117	-0.85%
2018/11/29	4	196.00	4	198.13	197.50	0	116	0.00%
2018/11/28	1	188.50	0	0.00	192.00	1	111	0.90%
2018/11/23	0	0.00	5	186.70	186.00	-5	110	-4.52%
2018/11/13	0	0.00	5	186.70	186.50	-5	123	-4.04%
2018/11/07	1	187.00	0	0.00	186.50	1	132	0.75%
2018/11/06	0	0.00	13	186.65	186.50	-13	137	-9.44%
2018/11/05	2	188.00	0	0.00	187.00	2	138	1.44%
2018/11/02	3	186.00	2	186.50	186.00	1	138	0.72%
2018/11/01	2	185.75	5	185.00	185.50	-3	139	-2.15%
2018/10/31	11	188.09	3	187.00	186.50	8	139	5.73%
2018/10/30	0	0.00	1	186.50	185.50	-1	140	-0.71%
2018/10/29	0	0.00	4	185.00	184.50	-4	141	-2.82%
2018/10/26	5	183.00	0	0.00	183.00	5	142	3.50%
2018/10/25	0	0.00	5	183.00	182.50	-5	142	-3.50%
2018/10/22	3	185.00	5	185.00	185.00	-2	143	-1.39%
2018/10/19	0	0.00	6	173.67	179.00	-6	139	-4.29%
2018/10/17	0	0.00	2	170.50	170.50	-2	148	-1.34%
2018/10/16	4	169.00	0	0.00	169.00	4	150	2.66%
2018/10/09	0	0.00	3	180.00	180.00	-3	142	-2.11%
2018/10/08	0	0.00	5	175.30	176.00	-5	142	-3.50%
2018/10/05	2	174.00	3	176.67	174.00	-1	142	-0.70%
2018/10/02	0	0.00	2	180.50	180.50	-2	141	-1.41%
2018/09/27	1	177.50	0	0.00	176.50	1	140	0.71%
2018/09/25	1	178.50	0	0.00	178.50	1	140	0.71%
2018/09/21	0	0.00	1	179.50	180.00	-1	138	-0.72%
2018/09/20	2	181.00	0	0.00	179.50	2	137	1.46%
2018/09/19	2	184.00	0	0.00	184.00	2	134	1.48%
2018/09/18	1	186.00	0	0.00	185.00	1	134	0.74%
2018/09/14	0	0.00	3	191.50	191.50	-3	138	-2.17%
2018/09/13	3	190.00	0	0.00	190.00	3	139	2.16%
2018/09/12	2	185.50	3	188.50	188.50	-1	139	-0.72%
2018/09/10	1	185.50	0	0.00	185.50	1	136	0.73%
2018/09/07	5	189.00	0	0.00	187.00	5	136	3.67%
2018/09/04	6	193.75	0	0.00	192.50	6	134	4.45%
2018/08/31	3	194.00	0	0.00	194.50	3	136	2.20%
2018/08/30	3	194.50	0	0.00	194.00	3	137	2.19%
2018/08/28	3	198.00	0	0.00	196.00	3	135	2.21%
2018/08/27	1	200.00	1	198.00	197.50	0	137	0.00%
2018/08/20	0	0.00	2	191.25	191.00	-2	135	-1.48%
2018/08/13	2	189.00	5	192.30	189.00	-3	134	-2.22%
2018/08/09	5	196.40	2	196.00	197.00	3	130	2.29%
2018/08/08	3	196.83	0	0.00	196.50	3	131	2.29%
2018/08/07	1	197.00	0	0.00	197.00	1	131	0.76%
2018/08/06	0	0.00	2	199.50	196.00	-2	130	-1.53%
2018/08/01	0	0.00	23	200.09	200.00	-23	127	-17.99%
2018/07/31	8	200.06	0	0.00	200.00	8	124	6.41%
2018/07/25	4	203.63	0	0.00	200.00	4	119	3.36%
2018/07/24	2	205.50	0	0.00	206.50	2	111	1.80%
2018/07/23	10	211.50	0	0.00	210.50	10	108	9.21%
2018/07/19	2	210.75	0	0.00	210.00	2	108	1.84%
2018/07/18	0	0.00	1	213.50	213.50	-1	111	-0.90%
2018/07/11	20	210.55	0	0.00	210.50	20	115	17.30%
2018/07/06	19	210.13	2	210.25	209.50	17	118	14.31%
2018/06/25	1	213.00	10	216.80	211.50	-9	132	-6.77%
2018/06/22	3	223.00	0	0.00	223.00	3	130	2.30%
2018/06/13	2	221.50	0	0.00	222.50	2	133	1.50%
2018/06/04	2	230.50	0	0.00	232.00	2	136	1.46%
2018/06/01	0	0.00	10	234.75	240.00	-10	135	-7.40%
2018/05/31	0	0.00	3	227.00	227.00	-3	132	-2.27%
2018/05/30	0	0.00	1	227.00	227.00	-1	134	-0.74%
2018/05/24	0	0.00	10	222.30	226.00	-10	141	-7.09%
2018/05/23	2	225.00	0	0.00	222.00	2	141	1.41%
2018/05/18	3	235.33	3	236.67	234.50	0	150	0.00%
2018/05/16	3	242.50	0	0.00	242.50	3	155	1.93%
2018/05/15	1	241.00	0	0.00	242.00	1	162	0.61%
2018/05/14	3	246.83	0	0.00	248.00	3	167	1.79%
2018/05/11	1	252.00	0	0.00	254.50	1	171	0.58%
2018/05/10	1	257.50	2	260.50	260.50	-1	181	-0.55%
2018/05/09	1	245.50	0	0.00	246.50	1	180	0.55%
2018/05/07	1	246.50	0	0.00	245.50	1	200	0.50%
2018/05/03	1	249.00	0	0.00	249.50	1	203	0.49%
2018/05/02	1	247.50	2	248.25	249.50	-1	203	-0.49%
2018/04/30	1	247.50	0	0.00	246.50	1	203	0.49%
2018/04/26	1	250.00	0	0.00	250.00	1	205	0.49%
2018/04/25	3	255.67	4	255.50	255.50	-1	206	-0.49%
2018/04/24	2	257.25	9	258.22	261.50	-7	207	-3.38%
2018/04/23	1	259.00	0	0.00	259.50	1	204	0.49%
2018/04/19	1	260.50	0	0.00	260.50	1	203	0.49%
2018/04/18	4	262.50	3	267.83	262.50	1	201	0.50%
2018/04/17	0	0.00	19	268.13	267.50	-19	200	-9.46%
2018/04/13	0	0.00	6	276.00	276.50	-6	199	-3.01%
2018/04/12	11	282.36	1	293.50	280.00	10	199	5.00%
2018/04/11	22	287.61	10	285.60	287.00	12	199	6.02%
2018/04/10	1	280.00	8	279.75	280.00	-7	192	-3.64%
2018/04/09	3	274.00	4	274.50	276.50	-1	191	-0.52%
2018/03/31	0	0.00	13	269.62	271.00	-13	198	-6.55%
2018/03/30	0	0.00	3	273.50	273.50	-3	198	-1.51%
2018/03/29	0	0.00	2	276.00	276.00	-2	199	-1.00%
2018/03/28	9	269.00	0	0.00	279.50	9	197	4.55%
2018/03/27	4	268.38	0	0.00	267.50	4	194	2.05%
2018/03/26	1	270.00	0	0.00	268.50	1	193	0.52%
2018/03/23	0	0.00	19	268.39	270.50	-19	194	-9.79%
2018/03/22	0	0.00	20	272.95	272.00	-20	192	-10.40%
2018/03/21	0	0.00	11	276.50	276.50	-11	190	-5.76%
2018/03/19	1	274.50	10	274.00	277.00	-9	192	-4.68%
2018/03/15	2	277.25	0	0.00	279.00	2	192	1.04%
2018/03/14	2	278.50	0	0.00	278.50	2	194	1.03%
2018/03/12	3	286.67	0	0.00	286.00	3	191	1.57%
2018/03/08	1	286.50	0	0.00	286.50	1	189	0.53%
2018/03/07	10	285.85	0	0.00	287.00	10	187	5.33%
2018/03/06	7	287.57	0	0.00	288.00	7	186	3.76%
2018/03/05	1	290.00	39	285.45	291.00	-38	184	-20.56%
2018/03/01	5	293.30	5	292.50	293.00	0	179	0.00%
2018/02/27	3	299.50	1	299.50	300.00	2	176	1.13%
2018/02/26	13	299.00	1	299.00	300.00	12	174	6.88%
2018/02/23	7	290.00	0.1	296.50	295.00	6.9	171	4.01%
2018/02/22	7	287.71	1	289.50	287.50	6	169	3.55%
2018/02/21	6	292.00	17	291.47	289.50	-11	167	-6.56%
2018/02/12	11	287.68	2	287.00	287.00	9	162	5.53%
2018/02/07	0	0.00	11	277.05	277.00	-11	147	-7.47%
2018/02/06	6	270.00	12	270.00	270.00	-6	139	-4.31%
2018/02/05	19	278.21	0	0.00	277.50	19	133	14.19%
2018/02/02	24	276.10	2	275.50	276.50	22	130	16.85%
2018/02/01	2	262.75	13	262.12	263.50	-11	120	-9.12%
2018/01/31	14	258.36	2.1	263.19	263.50	11.9	118	10.11%
2018/01/30	6	245.58	0	0.00	255.50	6	110	5.44%
2018/01/26	0	0.00	2	232.75	232.50	-2	101	-1.96%
2018/01/19	1	226.00	0	0.00	225.00	1	105	0.95%
2018/01/18	1	232.50	0	0.00	231.50	1	101	0.99%
2018/01/17	1	230.00	0	0.00	230.00	1	97	1.02%
2018/01/11	0	0.00	1	225.50	220.50	-1	95	-1.05%
2018/01/09	0	0.00	1	223.50	223.50	-1	93	-1.07%
2018/01/08	0	0.00	2	226.00	224.00	-2	92	-2.16%
2018/01/03	0	0.00	1	222.50	222.00	-1	87	-1.14%