上銀 (2049)-凱基-三重券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
230.0
漲跌
▼6.5
漲幅
-2.75%
成交量
1,406張
產業
上市電機機械類股
933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

上銀 (2049)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/05/23	3	231.83	0	0.00	230.00	3	3,141	0.10%
2024/05/22	0	0.00	1	238.00	236.50	-1	3,164	-0.03%
2024/05/21	1.1	235.42	0.1	235.00	231.50	1	3,183	0.03%
2024/05/20	0	0.00	6	238.75	236.00	-6	3,248	-0.18%
2024/05/17	0	0.00	0.1	238.00	238.50	-0.1	3,384	0.00%
2024/05/16	0	0.00	2.1	236.52	237.00	-2.1	3,467	-0.06%
2024/05/15	2	231.50	2	236.00	231.50	0	3,474	0.00%
2024/05/14	2.4	232.15	1	236.50	233.00	1.4	3,461	0.04%
2024/05/13	6.1	222.53	10	226.90	235.00	-3.9	3,439	-0.11%
2024/05/10	17	236.65	2	239.75	237.00	15	3,358	0.45%
2024/05/09	0.1	236.00	0	0.00	236.00	0.1	3,338	0.00%
2024/05/08	0	0.00	1	238.00	237.50	-1	3,332	-0.03%
2024/05/07	0	236.50	2	235.75	236.50	-2	3,309	-0.06%
2024/05/06	0	0.00	1	233.00	231.50	-1	3,292	-0.03%
2024/05/03	2.1	230.84	0	0.00	229.50	2.1	3,285	0.06%
2024/05/02	1	229.50	0	0.00	229.50	1	3,278	0.03%
2024/04/30	0	0.00	1	232.50	231.50	-1	3,271	-0.03%
2024/04/29	3	231.33	1	233.00	233.00	2	3,272	0.06%
2024/04/26	0	0.00	1	234.50	234.00	-1	3,251	-0.03%
2024/04/25	4	233.12	0	0.00	230.50	4	3,249	0.12%
2024/04/24	0	0.00	1.1	240.50	240.00	-1.1	3,229	-0.03%
2024/04/23	0	0.00	4	236.25	238.00	-4	3,203	-0.12%
2024/04/22	1	223.50	0	0.00	226.50	1	3,181	0.03%
2024/04/19	5.1	230.12	2	226.75	228.50	3.1	3,153	0.10%
2024/04/18	0.2	238.00	1	237.00	239.50	-0.8	3,071	-0.03%
2024/04/17	5	235.80	1	237.50	234.00	4	3,037	0.13%
2024/04/16	1	241.00	2	241.00	237.50	-1	3,001	-0.03%
2024/04/15	7.1	246.50	0	0.00	244.00	7.1	2,982	0.24%
2024/04/12	2	254.00	1	254.00	253.00	1	2,947	0.03%
2024/04/11	3.2	255.23	1	256.50	254.50	2.2	2,938	0.07%
2024/04/10	0	0.00	5.6	265.50	262.00	-5.6	2,919	-0.19%
2024/04/09	5.2	260.30	0	0.00	261.00	5.2	2,896	0.18%
2024/04/08	1.5	262.60	1.2	263.08	263.50	0.3	2,845	0.01%
2024/04/03	0.1	273.00	1	274.00	269.50	-0.9	2,811	-0.03%
2024/04/02	5.1	275.00	5	273.90	275.50	0.1	2,763	0.00%
2024/04/01	4	280.25	3.1	275.03	275.00	0.9	2,716	0.03%
2024/03/29	2.1	278.29	3	275.17	275.50	-0.9	2,630	-0.03%
2024/03/28	8	283.38	5	283.80	279.00	3	2,585	0.12%
2024/03/27	6.3	267.69	23.4	272.28	284.00	-17.1	2,397	-0.71%
2024/03/26	28.4	268.80	12.1	269.32	258.50	16.3	2,190	0.74%
2024/03/25	3	268.33	14.6	264.73	272.50	-11.6	1,981	-0.59%
2024/03/22	1	248.00	0	0.00	248.00	1	1,826	0.05%
2024/03/21	3	251.83	3	256.83	251.00	0	1,796	0.00%
2024/03/20	1	248.00	2	252.00	248.50	-1	1,776	-0.06%
2024/03/19	0.6	247.92	0.2	246.50	244.50	0.4	1,728	0.03%
2024/03/14	0.1	236.00	0	0.00	240.50	0.1	1,680	0.00%
2024/03/13	0.2	239.00	0	0.00	237.00	0.2	1,682	0.01%
2024/03/12	0	0.00	4	241.25	241.00	-4	1,686	-0.24%
2024/03/11	0.1	240.00	5	237.50	241.00	-4.9	1,693	-0.29%
2024/03/08	5.7	238.67	2	241.00	237.50	3.7	1,685	0.22%
2024/03/07	1	235.50	1	240.50	235.00	0	1,653	0.00%
2024/03/05	2	237.00	5	236.00	235.00	-3	1,631	-0.18%
2024/03/04	0.1	241.00	1	241.50	240.00	-0.9	1,626	-0.06%
2024/03/01	1	237.00	1	240.50	238.00	0	1,619	0.00%
2024/02/29	3.1	246.23	0	0.00	240.00	3.1	1,605	0.19%
2024/02/27	2	256.25	1	260.00	254.50	1	1,592	0.06%
2024/02/26	2	253.00	0	0.00	252.50	2	1,623	0.12%
2024/02/23	1.1	256.82	1.1	255.14	255.00	0	1,610	0.00%
2024/02/22	0.1	258.00	0.3	261.98	257.50	-0.2	1,578	-0.01%
2024/02/21	1	258.00	2.1	259.83	258.00	-1.1	1,555	-0.07%
2024/02/20	2	256.25	5	260.07	256.50	-3	1,486	-0.20%
2024/02/19	2	244.75	1	251.50	243.00	1	1,347	0.07%
2024/02/16	0	0.00	1	230.00	231.00	-1	1,267	-0.08%
2024/02/05	1	217.00	1	221.00	219.00	0	1,256	0.00%
2024/01/31	0	0.00	2	219.00	220.00	-2	1,238	-0.16%
2024/01/29	0	0.00	2	218.75	220.00	-2	1,248	-0.16%
2024/01/26	0	0.00	0	216.50	216.50	0	1,244	0.00%
2024/01/25	2	215.00	0	0.00	214.50	2	1,241	0.16%
2024/01/22	1	221.00	4	219.88	220.00	-3	1,218	-0.25%
2024/01/19	0	0.00	2	216.50	216.00	-2	1,206	-0.17%
2024/01/18	2	214.00	0	0.00	212.00	2	1,205	0.17%
2024/01/16	0	221.25	15	220.00	218.00	-15	1,171	-1.28%
2024/01/15	0	224.50	1	227.00	225.50	-1	1,147	-0.09%
2024/01/10	0	0.00	1	226.00	226.00	-1	1,141	-0.09%
2024/01/09	1	224.00	0	0.00	225.00	1	1,133	0.09%
2024/01/05	0	0.00	5	225.50	226.50	-5	1,134	-0.44%
2024/01/04	1	225.00	1	228.00	224.00	0	1,137	0.00%
2024/01/03	0	0.00	1	233.00	231.00	-1	1,130	-0.09%
2023/12/27	0	0.00	2	237.50	237.50	-2	1,113	-0.18%
2023/12/22	1	228.50	3	233.60	233.50	-2	1,099	-0.19%
2023/12/21	0	0.00	1	232.00	232.00	-1	1,077	-0.09%
2023/12/20	0	0.00	4	229.00	231.00	-4	1,052	-0.38%
2023/12/19	1	222.00	0	0.00	222.00	1	1,029	0.10%
2023/12/18	1	225.00	0	0.00	224.00	1	1,029	0.10%
2023/12/15	0	0.00	5	228.20	229.00	-5	1,028	-0.49%
2023/12/13	1	219.50	1	221.49	221.00	0	980	0.00%
2023/12/12	1	222.00	0	0.00	220.50	1	998	0.10%
2023/12/11	0	0.00	2	226.00	224.50	-2	1,000	-0.20%
2023/12/06	7	222.14	0	0.00	223.00	7	980	0.71%
2023/12/04	8	229.75	1	229.99	228.50	7	965	0.72%
2023/12/01	3	226.67	0	0.00	227.50	3	967	0.31%
2023/11/30	0	0.00	2	229.25	228.50	-2	965	-0.21%
2023/11/29	5	232.50	1	231.00	230.50	4	956	0.42%
2023/11/28	2	229.50	1	228.50	227.50	1	937	0.11%
2023/11/27	2	230.50	0	0.00	226.50	2	942	0.21%
2023/11/24	3	228.17	2	232.48	232.00	1	921	0.11%
2023/11/21	0.2	213.00	0	213.50	213.00	0.2	781	0.02%
2023/11/20	0	0.00	2	212.75	213.50	-2	777	-0.26%
2023/11/16	1	209.00	0	0.00	209.00	1	776	0.13%
2023/11/15	0	0.00	0	210.50	210.00	0	770	0.00%
2023/11/13	0	0.00	1	209.00	211.00	-1	762	-0.13%
2023/11/10	0	0.00	1	207.00	207.50	-1	755	-0.13%
2023/11/08	1	205.00	0	0.00	205.50	1	813	0.12%
2023/11/02	0	198.00	0	0.00	196.00	0	858	0.00%
2023/11/01	0	196.50	0	0.00	196.00	0	876	0.00%
2023/10/31	0	198.75	0	0.00	195.50	0	908	0.00%
2023/10/30	0	200.00	0	0.00	198.00	0	922	0.00%
2023/10/27	0	199.50	0	0.00	197.50	0	936	0.00%
2023/10/25	0	202.50	0	0.00	204.00	0	957	0.00%
2023/10/24	0.1	200.69	0	0.00	200.00	0.1	969	0.01%
2023/10/18	0	0.00	0.1	207.00	207.00	-0.1	1,018	-0.01%
2023/10/17	0	206.50	0	0.00	204.00	0	1,029	0.00%
2023/10/04	1	200.50	0	0.00	200.00	1	1,109	0.09%
2023/09/27	1	205.00	0	0.00	207.50	1	1,219	0.08%
2023/09/11	0	200.00	0	0.00	199.00	0	1,406	0.00%
2023/09/07	0.1	199.00	0	0.00	198.50	0.1	1,421	0.01%
2023/09/04	1	198.00	1	200.50	200.50	0	1,436	0.00%
2023/08/31	1	204.00	1	205.00	205.00	0	1,417	0.00%
2023/08/30	0	200.50	0	0.00	200.50	0	1,404	0.00%
2023/08/24	0.1	199.00	0	0.00	199.50	0.1	1,449	0.01%
2023/08/23	1	198.00	0	0.00	196.00	1	1,452	0.07%
2023/08/21	0	0.00	1	200.00	197.50	-1	1,463	-0.07%
2023/08/18	0	0.00	5	197.00	197.50	-5	1,465	-0.34%
2023/08/16	0.1	192.00	0	0.00	192.50	0.1	1,471	0.01%
2023/08/15	3	190.50	3	192.50	194.00	0	1,459	0.00%
2023/08/14	3.1	188.87	0	0.00	190.00	3.1	1,454	0.21%
2023/08/11	6.1	195.10	2	196.50	196.00	4.1	1,430	0.29%
2023/08/08	5	206.50	0	0.00	205.50	5	1,412	0.35%
2023/08/07	2	207.50	2	209.00	209.00	0	1,432	0.00%
2023/08/04	1	209.00	0	0.00	208.50	1	1,418	0.07%
2023/07/27	0	0.00	6	218.75	219.00	-6	1,382	-0.43%
2023/07/26	5	212.60	0	0.00	211.00	5	1,372	0.36%
2023/07/24	0.3	215.00	0	0.00	212.50	0.3	1,373	0.02%
2023/07/20	0	217.00	0	0.00	216.00	0	1,394	0.00%
2023/07/19	0	214.00	3	215.50	214.50	-3	1,404	-0.21%
2023/07/18	1	216.00	0	0.00	215.50	1	1,417	0.07%
2023/07/17	0	219.00	0	0.00	218.00	0	1,416	0.00%
2023/07/14	3	220.50	0	0.00	221.00	3	1,398	0.21%
2023/07/13	0	0.00	2	223.00	221.00	-2	1,405	-0.14%
2023/07/12	0	0.00	1	222.00	221.00	-1	1,412	-0.07%
2023/07/07	1.5	217.10	1	214.00	214.00	0.5	1,441	0.03%
2023/07/06	2	223.50	0	0.00	221.00	2	1,455	0.14%
2023/07/05	6.7	230.72	0	0.00	230.00	6.7	1,435	0.47%
2023/07/04	3	235.50	0	0.00	235.00	3	1,426	0.21%
2023/07/03	1	236.50	2	238.50	238.00	-1	1,438	-0.07%
2023/06/30	1	236.00	0	0.00	237.50	1	1,458	0.07%
2023/06/29	1.1	240.05	0	0.00	239.50	1.1	1,457	0.07%
2023/06/26	2.1	247.48	0	0.00	246.50	2.1	1,486	0.14%
2023/06/21	0	0.00	1	250.00	249.50	-1	1,477	-0.07%
2023/06/19	1	246.50	0	0.00	245.00	1	1,498	0.07%
2023/06/16	0.5	247.50	0	0.00	250.00	0.5	1,508	0.03%
2023/06/15	0	0.00	25	243.02	251.00	-25	1,459	-1.71%
2023/06/14	0.1	237.00	0	0.00	237.50	0.1	1,464	0.01%
2023/06/13	2	236.50	0	0.00	236.50	2	1,488	0.13%
2023/06/12	0	0.00	1	236.00	236.00	-1	1,528	-0.07%
2023/06/09	6.3	232.00	1	232.00	232.00	5.3	1,535	0.34%
2023/06/08	4	235.63	0	0.00	233.00	4	1,567	0.26%
2023/06/05	0	0.00	1	238.00	238.00	-1	1,741	-0.06%
2023/06/01	2	234.50	0	0.00	234.00	2	1,913	0.10%
2023/05/31	1	237.00	1	239.50	239.50	0	1,918	0.00%
2023/05/26	0	0.00	3	232.50	232.00	-3	2,118	-0.14%
2023/05/24	3	236.50	0	0.00	236.50	3	2,203	0.14%
2023/05/22	2	240.50	0	0.00	241.00	2	2,365	0.08%
2023/05/19	10	238.55	0	0.00	238.00	10	2,388	0.42%
2023/05/18	2	239.00	0	0.00	239.00	2	2,437	0.08%
2023/05/17	0	0.00	1	237.00	237.50	-1	2,450	-0.04%
2023/05/09	1	229.50	0	0.00	229.00	1	2,798	0.04%
2023/05/05	0	0.00	2	232.25	233.00	-2	2,851	-0.07%
2023/05/04	0	0.00	2	228.00	229.50	-2	2,924	-0.07%
2023/05/03	4.1	229.88	0	0.00	229.50	4.1	2,972	0.14%
2023/04/28	0	0.00	1	234.50	235.00	-1	3,199	-0.03%
2023/04/26	0	0.00	0.2	232.00	231.00	-0.2	3,257	-0.01%
2023/04/25	3.2	229.48	0	0.00	229.50	3.2	3,247	0.10%
2023/04/24	1	235.50	0.1	236.00	236.00	0.9	3,224	0.03%
2023/04/21	2.2	236.40	1	239.50	238.00	1.2	3,216	0.04%
2023/04/20	1.5	245.09	0	0.00	244.00	1.5	3,196	0.05%
2023/04/18	1	254.00	0	0.00	255.00	1	3,208	0.03%
2023/04/14	0	0.00	3	263.67	262.00	-3	3,188	-0.09%
2023/04/11	0	0.00	4	260.25	260.50	-4	3,146	-0.13%
2023/03/30	0	0.00	2	245.50	245.50	-2	2,985	-0.07%
2023/03/29	1	246.00	0.1	246.00	243.50	1	2,972	0.03%
2023/03/28	0	0.00	0.5	244.00	244.00	-0.5	2,955	-0.02%
2023/03/27	2	250.00	1	251.00	250.00	1	2,944	0.03%
2023/03/24	1	250.00	0.5	250.00	250.00	0.5	2,951	0.02%
2023/03/23	2	247.25	1	248.50	248.00	1	2,954	0.03%
2023/03/20	0	0.00	0	253.50	253.00	0	2,910	0.00%
2023/03/17	1	250.00	0	0.00	252.50	1	2,895	0.03%
2023/03/15	1	248.00	4	249.25	248.50	-3	2,824	-0.11%
2023/03/14	2	241.00	0	0.00	241.50	2	2,788	0.07%
2023/03/13	1	242.04	0	0.00	244.00	1	2,772	0.04%
2023/03/10	0.2	248.85	0	0.00	247.00	0.2	2,745	0.01%
2023/03/09	2	259.25	0	256.50	255.00	2	2,758	0.07%
2023/03/08	5	264.50	2.1	264.83	261.50	2.9	2,725	0.11%
2023/03/07	3	267.17	9	268.50	263.00	-6	2,627	-0.23%
2023/03/06	0	0.00	1	250.50	249.00	-1	2,480	-0.04%
2023/03/03	1.1	247.23	1	248.00	246.50	0.1	2,458	0.00%
2023/03/02	0.1	249.00	0	0.00	249.50	0.1	2,447	0.00%
2023/03/01	0	0.00	0.1	249.00	248.00	-0.1	2,420	0.00%
2023/02/24	1	243.00	9	246.61	251.00	-8	2,316	-0.35%
2023/02/23	2	243.25	2	245.50	245.00	0	2,245	0.00%
2023/02/22	8	247.44	1	248.50	247.00	7	2,207	0.32%
2023/02/21	1	248.00	4	251.09	247.50	-3	2,155	-0.14%
2023/02/20	0	236.75	0	0.00	236.00	0	2,032	0.00%
2023/02/17	0	234.00	3	235.50	237.50	-3	2,017	-0.15%
2023/02/16	6.3	234.25	0	0.00	232.00	6.3	1,997	0.31%
2023/02/15	0	239.25	0	0.00	238.00	0	1,968	0.00%
2023/02/14	0.3	243.48	2.3	244.28	241.00	-1.9	1,946	-0.10%
2023/02/13	3.3	240.61	1	241.37	241.50	2.3	1,888	0.12%
2023/02/10	6.2	240.19	2	237.01	237.00	4.1	1,844	0.22%
2023/02/09	0	245.75	2	244.51	246.00	-2	1,784	-0.11%
2023/02/08	0.1	246.50	4.1	244.56	246.50	-4	1,736	-0.23%
2023/02/07	1	228.04	4	231.50	232.00	-3	1,613	-0.18%
2023/02/06	0	228.00	1	230.00	230.00	-1	1,575	-0.06%
2023/02/03	3	228.00	1	229.00	229.50	2	1,557	0.13%
2023/02/02	0.1	233.00	4	229.63	231.50	-4	1,524	-0.26%
2023/02/01	2.2	223.81	0	0.00	225.00	2.2	1,452	0.15%
2023/01/31	2.1	228.46	7	225.43	223.00	-5	1,400	-0.35%
2023/01/30	0	0.00	7.2	218.46	221.50	-7.2	1,263	-0.57%
2023/01/17	0.1	199.50	3	199.83	201.50	-3	1,166	-0.25%
2023/01/16	0	0.00	1	192.50	193.50	-1	1,124	-0.09%
2023/01/12	0	0.00	1	189.00	188.50	-1	1,151	-0.09%
2023/01/11	0	0.00	1	192.00	191.50	-1	1,172	-0.09%
2023/01/10	1	189.50	0	0.00	190.00	1	1,174	0.09%
2023/01/09	2	187.00	16	189.72	192.00	-14	1,176	-1.19%
2023/01/04	0	0.00	1	180.50	181.00	-1	1,189	-0.08%
2023/01/03	1	179.50	0	0.00	181.00	1	1,242	0.08%
2022/12/30	0	0.00	3	184.67	182.50	-3	1,247	-0.24%
2022/12/29	3	178.50	0	0.00	180.00	3	1,240	0.24%
2022/12/28	0	0.00	1	183.00	183.00	-1	1,253	-0.08%
2022/12/23	5	179.50	0	0.00	180.00	5	1,279	0.39%
2022/12/20	5	180.50	0	0.00	180.50	5	1,335	0.37%
2022/12/19	1	186.50	0	0.00	185.00	1	1,361	0.07%
2022/12/16	0	0.00	3	185.83	190.50	-3	1,359	-0.22%
2022/12/15	1	186.00	0	0.00	187.00	1	1,343	0.07%
2022/12/14	2	190.00	1	189.00	189.00	1	1,341	0.07%
2022/12/12	1	183.50	0	0.00	185.50	1	1,327	0.08%
2022/12/09	0	0.00	1	187.00	186.00	-1	1,348	-0.08%
2022/12/08	0	0.00	0	183.50	182.00	0	1,345	0.00%
2022/12/07	3	184.66	1	184.00	184.00	2	1,362	0.15%
2022/12/06	0	0.00	0	189.00	189.00	0	1,350	0.00%
2022/12/01	2.3	190.78	3.7	192.46	193.00	-1.4	1,390	-0.10%
2022/11/30	0	0.00	1	187.00	186.00	-1	1,363	-0.07%
2022/11/24	0	0.00	1	186.00	186.50	-1	1,476	-0.07%
2022/11/23	1	182.50	0	0.00	181.50	1	1,479	0.07%
2022/11/21	2	181.00	0	0.00	180.50	2	1,509	0.13%
2022/11/16	1	184.50	0	0.00	184.50	1	1,584	0.06%
2022/11/14	0.5	183.00	0	0.00	183.50	0.5	1,595	0.03%
2022/11/11	0	0.00	4	181.25	178.00	-4	1,596	-0.25%
2022/11/09	1	177.50	2	177.25	177.50	-1	1,662	-0.06%
2022/11/08	1	173.50	0	0.00	172.50	1	1,705	0.06%
2022/11/07	0	0.00	1	175.51	174.00	-1	1,719	-0.06%
2022/11/04	1	172.00	0	0.00	173.50	1	1,774	0.06%
2022/11/03	0	0.00	1	170.50	170.50	-1	1,779	-0.06%
2022/11/02	1	167.50	0	0.00	169.50	1	1,813	0.06%
2022/10/31	0.1	167.00	3	165.00	166.00	-2.9	1,850	-0.16%
2022/10/27	3	163.00	3	164.50	164.50	0	1,884	0.00%
2022/10/26	1	161.50	0	0.00	161.00	1	1,902	0.05%
2022/10/25	0.1	159.50	0	0.00	159.50	0.1	1,945	0.01%
2022/10/24	2	163.50	2	166.00	163.00	0	1,975	0.00%
2022/10/21	4	161.00	1	162.50	158.00	3	1,979	0.15%
2022/10/18	0	0.00	0.1	165.75	166.50	-0.1	2,064	0.00%
2022/10/17	0	158.50	0	0.00	162.00	0	2,081	0.00%
2022/10/14	0.2	162.00	0	163.50	161.00	0.2	2,085	0.01%
2022/10/13	0	0.00	1	160.00	159.00	-1	2,105	-0.05%
2022/10/12	0	160.00	0	0.00	162.00	0	2,095	0.00%
2022/10/11	1	163.07	0	0.00	161.00	1	2,098	0.05%
2022/10/05	1	180.00	1	180.00	179.00	0	2,128	0.00%
2022/10/04	1.1	180.00	0	0.00	181.50	1.1	2,172	0.05%
2022/10/03	1	176.00	0	0.00	175.50	1	2,201	0.05%
2022/09/30	1	177.50	3	173.17	177.00	-2	2,255	-0.09%
2022/09/29	6	176.50	2	179.50	176.00	4	2,349	0.17%
2022/09/28	2.1	176.64	0	0.00	173.50	2.1	2,426	0.09%
2022/09/27	0.1	181.00	1	182.00	181.50	-0.9	2,441	-0.04%
2022/09/26	0.2	183.00	0	0.00	179.50	0.2	2,455	0.01%
2022/09/23	2	189.25	1	191.00	188.50	1	2,484	0.04%
2022/09/21	0	0.00	1	190.00	189.50	-1	2,576	-0.04%
2022/09/20	0.1	191.50	0	0.00	190.50	0.1	2,633	0.00%
2022/09/19	1	192.50	1	193.00	192.50	0	2,711	0.00%
2022/09/15	3	196.00	0	0.00	196.50	3	2,842	0.11%
2022/09/14	2.3	194.04	0	0.00	194.00	2.3	2,925	0.08%
2022/09/13	2	199.25	0	0.00	198.50	2	2,995	0.07%
2022/09/12	2	198.00	5	198.50	197.50	-3	3,048	-0.10%
2022/09/07	0	191.00	1	188.00	191.00	-1	3,218	-0.03%
2022/09/06	1	194.50	5	195.00	191.50	-4	3,223	-0.12%
2022/09/05	4.2	195.50	0	0.00	195.00	4.2	3,286	0.13%
2022/09/02	8	198.94	3	200.00	198.00	5	3,339	0.15%
2022/09/01	5.1	200.09	0.3	201.67	199.00	4.8	3,370	0.14%
2022/08/26	1	217.00	13	217.46	217.00	-12	3,711	-0.32%
2022/08/25	1	214.50	1.3	216.00	218.00	-0.3	3,904	-0.01%
2022/08/24	2	222.50	2	222.00	216.50	0	4,043	0.00%
2022/08/23	9	216.67	1	217.00	217.50	8	4,499	0.18%
2022/08/22	5	217.00	0	0.00	216.00	5	4,548	0.11%
2022/08/19	0	0.00	3.2	219.86	219.50	-3.2	4,569	-0.07%
2022/08/18	1	218.50	0	0.00	218.50	1	4,608	0.02%
2022/08/17	0	0.00	0	221.50	221.50	0	4,633	0.00%
2022/08/16	1	223.00	0	0.00	216.00	1	4,623	0.02%
2022/08/15	1	218.00	1	212.00	217.50	0	4,580	0.00%
2022/08/12	6	211.00	1	211.00	210.50	5	4,545	0.11%
2022/08/11	1	208.50	8	208.13	209.50	-7	4,537	-0.15%
2022/08/09	4	209.38	0	0.00	209.00	4	4,530	0.09%
2022/08/08	1	211.00	5	212.40	213.50	-4	4,514	-0.09%
2022/08/05	5	209.38	4	210.00	210.00	1	4,542	0.02%
2022/08/03	2	209.50	3	210.50	209.50	-1	4,562	-0.02%
2022/08/02	0.1	211.00	1	210.50	210.50	-1	4,559	-0.02%
2022/08/01	2	214.25	0	0.00	214.00	2	4,554	0.04%
2022/07/29	3	215.17	0	0.00	215.50	3	4,514	0.07%
2022/07/28	0.1	219.00	0	0.00	219.00	0.1	4,472	0.00%
2022/07/27	6	216.50	0	0.00	217.50	6	4,446	0.13%
2022/07/26	1	215.00	2	214.00	214.00	-1	4,428	-0.02%
2022/07/25	5	217.40	7	218.07	218.50	-2	4,404	-0.05%
2022/07/22	2	232.75	1	232.00	231.00	1	4,303	0.02%
2022/07/20	2	227.50	1	230.50	227.00	1	4,282	0.02%
2022/07/18	0	0.00	2	227.50	229.50	-2	4,265	-0.05%
2022/07/15	0	0.00	0	223.50	223.00	0	4,244	0.00%
2022/07/14	1	220.50	0	0.00	222.50	1	4,240	0.02%
2022/07/13	0	0.00	2	222.00	221.00	-2	4,225	-0.05%
2022/07/12	5	215.60	0	0.00	212.50	5	4,188	0.12%
2022/07/11	4	233.50	0	0.00	229.50	4	4,144	0.10%
2022/07/08	1.3	236.90	2.2	234.18	238.50	-0.9	4,111	-0.02%
2022/07/07	2	216.50	3	225.83	226.50	-1	4,061	-0.02%
2022/07/06	1	223.00	2.4	224.77	221.00	-1.4	3,985	-0.04%
2022/07/05	0.1	226.00	1	232.50	227.50	-0.9	3,924	-0.02%
2022/07/01	1.2	230.83	0	0.00	228.00	1.2	3,897	0.03%
2022/06/30	1.2	240.42	0	0.00	238.50	1.2	3,875	0.03%
2022/06/29	0.2	247.50	0	0.00	251.00	0.2	3,829	0.01%
2022/06/28	2.3	253.16	0	0.00	251.50	2.3	3,805	0.06%
2022/06/27	0	0.00	4	256.75	257.50	-4	3,782	-0.11%
2022/06/24	0	0.00	12	245.50	248.00	-12	3,708	-0.32%
2022/06/21	1.1	241.77	1	245.00	243.50	0.1	3,529	0.00%
2022/06/17	5	242.70	5	241.30	242.00	0	3,409	0.00%
2022/06/16	3	255.67	0	0.00	252.00	3	3,305	0.09%
2022/06/14	0	0.00	1	247.50	251.50	-1	3,239	-0.03%
2022/06/13	2	253.25	3	255.50	251.50	-1	3,170	-0.03%
2022/06/10	3	262.50	1	265.00	262.50	2	3,118	0.06%
2022/06/09	2.1	265.42	3	266.17	267.00	-0.9	3,071	-0.03%
2022/06/08	2.1	261.38	16	265.50	268.00	-13.9	2,986	-0.47%
2022/06/07	4	254.38	6	257.17	261.50	-2	2,878	-0.07%
2022/06/06	2	254.00	13	255.15	251.00	-11	2,759	-0.40%
2022/06/02	1.1	250.02	4	250.63	250.00	-3	2,683	-0.11%
2022/06/01	5.1	237.95	3	241.54	247.50	2	2,507	0.08%
2022/05/31	3	224.83	1	227.50	225.00	2	2,368	0.08%
2022/05/30	1	229.00	0	228.00	227.50	1	1,888	0.05%
2022/05/27	0.1	218.00	0	0.00	219.50	0.1	1,854	0.01%
2022/05/26	2	210.00	0	0.00	212.50	2	1,861	0.11%
2022/05/20	0	0.00	1	221.00	216.50	-1	1,780	-0.06%
2022/05/19	0.1	219.50	0.1	219.00	219.00	0	1,763	0.00%
2022/05/17	6	231.00	1	228.00	229.00	5	1,708	0.29%
2022/05/13	4	216.00	1.3	217.50	216.00	2.7	1,664	0.16%
2022/05/12	1.2	221.56	0	0.00	219.50	1.2	1,624	0.07%
2022/05/11	0.1	236.25	0	0.00	235.00	0.1	1,579	0.01%
2022/05/10	0.1	231.00	0	0.00	231.50	0.1	1,585	0.01%
2022/05/09	1.2	233.92	0	0.00	234.00	1.2	1,571	0.08%
2022/05/06	0.2	226.44	0.1	227.00	229.50	0.1	1,557	0.01%
2022/05/05	0.3	228.50	1	229.46	229.00	-0.7	1,556	-0.05%
2022/05/03	0	0.00	2	223.00	223.50	-2	1,574	-0.13%
2022/04/29	0.1	222.00	0	0.00	220.50	0.1	1,589	0.01%
2022/04/25	0.1	217.50	0	0.00	219.00	0.1	1,601	0.01%
2022/04/20	1	224.00	0.6	225.00	224.50	0.4	1,604	0.03%
2022/04/19	0	224.00	0	0.00	223.00	0	1,602	0.00%
2022/04/15	0.6	230.00	0.6	226.61	225.00	0	1,650	0.00%
2022/04/14	0.3	233.50	0	0.00	231.50	0.3	1,676	0.02%
2022/04/13	1	231.50	1	232.00	232.00	0	1,714	0.00%
2022/04/11	2.1	230.62	0	0.00	229.00	2.1	1,712	0.12%
2022/04/07	0	0.00	1	239.00	235.00	-1	1,684	-0.06%
2022/04/01	0.1	240.50	0	0.00	240.50	0.1	1,680	0.01%
2022/03/31	3	241.17	0	0.00	240.00	3	1,674	0.18%
2022/03/30	0	0.00	2	238.50	241.00	-2	1,674	-0.12%
2022/03/28	4	238.00	0	0.00	239.50	4	1,634	0.24%
2022/03/25	4	243.00	0	0.00	242.00	4	1,604	0.25%
2022/03/24	3	247.00	0	0.00	247.50	3	1,592	0.19%
2022/03/23	3	250.00	1	250.00	250.00	2	1,602	0.12%
2022/03/22	2	250.50	0	0.00	253.00	2	1,588	0.13%
2022/03/21	6	253.00	0	0.00	251.00	6	1,576	0.38%
2022/03/18	0	0.00	1	257.50	257.00	-1	1,555	-0.06%
2022/03/17	0	0.00	7	260.79	260.50	-7	1,535	-0.46%
2022/03/14	0	0.00	1	258.00	256.50	-1	1,518	-0.07%
2022/03/11	2	258.25	0	0.00	257.50	2	1,523	0.13%
2022/03/10	0	0.00	1	248.00	250.50	-1	1,508	-0.07%
2022/03/09	1	238.50	1	239.00	237.50	0	1,491	0.00%
2022/03/08	2.2	241.10	0	0.00	240.50	2.2	1,475	0.15%
2022/03/07	1	247.50	0	0.00	248.00	1	1,453	0.07%
2022/03/04	4	255.38	1	254.50	255.00	3	1,471	0.20%
2022/03/03	1	260.00	1	262.00	261.50	0	1,450	0.00%
2022/03/02	5	253.61	1	253.50	255.50	4	1,441	0.28%
2022/03/01	4.1	259.60	0.1	262.00	261.00	3.9	1,415	0.28%
2022/02/24	4	268.25	0	0.00	268.00	4	1,375	0.29%
2022/02/22	2	276.50	0	0.00	273.00	2	1,385	0.14%
2022/02/21	0	0.00	1	281.00	281.50	-1	1,397	-0.07%
2022/02/18	0	0.00	0.2	277.50	276.50	-0.2	1,436	-0.01%
2022/02/17	0	0.00	0	278.50	278.50	0	1,473	0.00%
2022/02/15	1	273.50	0.2	274.00	272.50	0.8	1,547	0.05%
2022/02/11	2	278.63	0	0.00	276.50	2	1,662	0.12%
2022/02/10	0	0.00	9	282.56	283.00	-9	1,700	-0.53%
2022/02/09	0	0.00	1	273.00	274.00	-1	1,706	-0.06%
2022/01/26	3	263.33	1	264.00	263.50	2	1,700	0.12%
2022/01/25	2.2	260.43	2	260.00	261.50	0.2	1,705	0.01%
2022/01/24	1	261.00	0	0.00	265.50	1	1,688	0.06%
2022/01/21	5	268.31	10	267.00	267.00	-5	1,673	-0.30%
2022/01/20	3.1	272.55	0	0.00	272.50	3.1	1,657	0.19%
2022/01/19	4	275.63	0	0.00	275.00	4	1,642	0.24%
2022/01/18	3.6	277.58	2.2	279.85	277.00	1.4	1,634	0.09%
2022/01/14	9.2	278.91	1	279.00	279.00	8.2	1,615	0.51%
2022/01/13	1	285.50	0	0.00	283.50	1	1,609	0.06%
2022/01/12	1	290.00	4	290.00	290.00	-3	1,605	-0.19%
2022/01/11	7.1	287.51	3	287.17	286.50	4.1	1,604	0.26%
2022/01/10	1	296.00	0	0.00	296.50	1	1,554	0.06%
2022/01/07	9.1	302.37	0	0.00	298.00	9.1	1,546	0.59%
2022/01/06	5	311.70	3	314.17	309.00	2	1,511	0.13%
2022/01/05	1	303.50	7	305.36	302.50	-6	1,473	-0.41%
2022/01/04	2.1	305.45	0	0.00	306.00	2.1	1,474	0.14%
2022/01/03	6	304.33	0	0.00	300.50	6	1,453	0.41%
2021/12/30	0	0.00	1	305.50	306.50	-1	1,469	-0.07%
2021/12/29	0	0.00	0	310.00	310.00	0	1,478	0.00%
2021/12/28	3.2	307.11	1	306.89	307.00	2.2	1,486	0.15%
2021/12/24	0	0.00	1	298.00	297.00	-1	1,496	-0.07%
2021/12/23	0	0.00	0	292.50	294.50	0	1,493	0.00%
2021/12/21	1	286.50	0	0.00	290.50	1	1,519	0.07%
2021/12/17	0	0.00	2	292.75	295.00	-2	1,534	-0.13%
2021/12/14	0	0.00	11	287.41	291.50	-11	1,543	-0.71%
2021/12/13	0.1	290.50	0	0.00	291.00	0.1	1,552	0.01%
2021/12/10	0	0.00	1	292.00	292.00	-1	1,557	-0.06%
2021/12/09	0	0.00	6	295.00	293.50	-6	1,563	-0.38%
2021/12/08	0.1	291.50	5	294.50	292.50	-4.9	1,550	-0.32%
2021/12/07	1	289.00	1	289.00	289.00	0	1,543	0.00%
2021/12/06	0.1	283.00	0	0.00	286.50	0.1	1,533	0.01%
2021/11/30	2	278.75	0	0.00	285.50	2	1,591	0.13%
2021/11/29	0	0.00	3	277.00	279.00	-3	1,555	-0.19%
2021/11/26	2	282.50	0	0.00	281.00	2	1,549	0.13%
2021/11/25	0	0.00	0	290.00	288.50	0	1,535	0.00%
2021/11/24	5	290.50	0	0.00	290.50	5	1,536	0.33%
2021/11/23	2	291.25	3	293.33	292.00	-1	1,551	-0.06%
2021/11/22	1	287.50	0	0.00	288.50	1	1,525	0.07%
2021/11/19	6	289.25	2	287.49	286.00	4	1,527	0.26%
2021/11/18	4	294.00	1	295.50	293.50	3	1,505	0.20%
2021/11/17	1	291.00	1	288.00	292.00	0	1,493	0.00%
2021/11/16	7	285.93	1	288.00	286.00	6	1,460	0.41%
2021/11/15	0	287.00	0	0.00	285.00	0	1,436	0.00%
2021/11/12	1	280.03	0	0.00	283.50	1	1,430	0.07%
2021/11/11	5	279.00	0	0.00	278.00	5	1,397	0.36%
2021/11/10	2	285.00	1	285.50	284.50	1	1,338	0.07%
2021/11/09	8.6	291.37	0	0.00	290.00	8.6	1,300	0.66%
2021/11/08	2.4	302.29	0	0.00	299.00	2.4	1,257	0.19%
2021/11/05	0	0.00	2.1	314.85	318.00	-2.1	1,225	-0.17%
2021/11/04	0	0.00	1	313.50	312.00	-1	1,242	-0.08%
2021/11/03	2	315.00	1	312.00	313.50	1	1,262	0.08%
2021/11/02	1	317.00	1	320.00	319.50	0	1,301	0.00%
2021/11/01	1	314.00	0	0.00	315.00	1	1,295	0.08%
2021/10/29	0	0.00	0	313.00	309.00	0	1,309	0.00%
2021/10/25	3	307.00	0	304.00	304.00	3	1,423	0.21%
2021/10/19	0	0.00	2	310.50	311.00	-2	1,494	-0.13%
2021/10/12	2	295.00	0	0.00	296.50	2	1,470	0.14%
2021/10/08	0	0.00	0	300.00	298.50	0	1,466	0.00%
2021/10/07	0	0.00	0.1	300.50	296.50	-0.1	1,470	0.00%
2021/10/05	0.1	281.50	0	0.00	284.50	0.1	1,444	0.00%
2021/10/04	1	287.00	0	0.00	283.50	1	1,432	0.07%
2021/10/01	0.1	294.21	0	0.00	289.50	0.1	1,423	0.00%
2021/09/28	0.1	310.98	0	0.00	310.00	0.1	1,376	0.01%
2021/09/27	0	0.00	1	318.00	317.00	-1	1,366	-0.07%
2021/09/22	2	326.25	0	0.00	321.00	2	1,363	0.15%
2021/09/17	0	0.00	1	337.00	339.00	-1	1,352	-0.07%
2021/09/16	1.1	320.71	0	0.00	330.50	1.1	1,337	0.08%
2021/09/15	2	331.00	0	0.00	332.50	2	1,338	0.15%
2021/09/14	1	336.00	0	0.00	338.50	1	1,346	0.07%
2021/09/08	0.1	337.00	0.2	343.19	337.00	-0.1	1,381	-0.01%
2021/09/07	0.1	339.50	3	338.17	341.50	-2.9	1,352	-0.21%
2021/09/03	1	329.00	0	0.00	331.00	1	1,320	0.08%
2021/09/02	0.1	330.50	0	0.00	333.50	0.1	1,328	0.01%
2021/08/30	0	330.00	1	330.00	329.00	-1	1,356	-0.07%
2021/08/27	1	327.00	1	328.00	330.00	0	1,354	0.00%
2021/08/25	0.1	320.00	6.1	318.33	318.00	-6	1,368	-0.43%
2021/08/23	1	310.50	0	0.00	312.00	1	1,400	0.07%
2021/08/20	1	309.00	1	305.00	305.00	0	1,424	0.00%
2021/08/19	5	313.00	1	312.50	313.50	4	1,426	0.28%
2021/08/17	1.1	317.26	0	0.00	310.00	1.1	1,404	0.07%
2021/08/16	2	319.79	1	319.50	319.00	1	1,396	0.07%
2021/08/11	2	344.75	2	351.00	344.00	0	1,436	0.00%
2021/08/10	0	0.00	1	347.00	355.00	-1	1,447	-0.07%
2021/08/06	0	0.00	1.4	347.52	346.00	-1.4	1,471	-0.10%
2021/08/05	1	337.50	1	343.00	343.00	0	1,464	0.00%
2021/08/04	2	337.25	2	338.25	341.00	0	1,571	0.00%
2021/08/03	1	337.00	2	340.00	342.00	-1	1,604	-0.06%
2021/08/02	2	325.76	2	328.75	333.00	0	1,616	0.00%
2021/07/30	6.6	325.05	0	0.00	320.00	6.6	1,642	0.40%
2021/07/28	1.1	340.27	0	0.00	340.50	1.1	1,636	0.07%
2021/07/27	1	357.99	0	0.00	355.50	1	1,627	0.06%
2021/07/23	0	381.00	0	0.00	381.50	0	1,615	0.00%
2021/07/20	1	378.50	0	0.00	378.50	1	1,643	0.06%
2021/07/14	0	388.50	0	0.00	386.50	0	1,711	0.00%
2021/07/13	1	390.00	0	0.00	391.50	1	1,714	0.06%
2021/07/07	2	398.25	1	401.00	396.00	1	1,805	0.06%
2021/07/05	0	0.00	0	398.00	400.00	0	1,806	0.00%
2021/07/01	0	0.00	0.1	387.00	389.00	-0.1	1,816	-0.01%
2021/06/28	0	399.50	0	401.00	401.50	0	1,804	0.00%
2021/06/24	0	0.00	1	411.50	411.50	-1	1,815	-0.06%
2021/06/23	0	0.00	0	399.00	400.50	0	1,807	0.00%
2021/06/18	0	0.00	1	400.00	400.00	-1	1,873	-0.05%
2021/06/16	0.4	383.40	0	0.00	386.00	0.4	1,872	0.02%
2021/06/11	1	386.00	0	0.00	383.50	1	1,907	0.05%
2021/06/10	0	0.00	2	393.99	391.50	-2	1,903	-0.11%
2021/06/07	0	0.00	0.1	376.00	382.50	-0.1	1,926	0.00%
2021/06/03	0	0.00	0	377.00	376.50	0	2,000	0.00%
2021/06/01	0	0.00	1	374.00	375.50	-1	2,066	-0.05%
2021/05/28	1	369.00	1	368.50	368.50	0	2,095	0.00%
2021/05/26	0	0.00	0.2	356.72	358.00	-0.2	2,123	-0.01%
2021/05/25	0	0.00	0.1	359.50	356.50	-0.1	2,150	0.00%
2021/05/21	0	0.00	6	351.25	351.50	-6	2,169	-0.28%
2021/05/18	0	0.00	0	342.50	339.50	0	2,201	0.00%
2021/05/17	0	320.00	3	318.50	318.00	-3	2,247	-0.13%
2021/05/14	0	331.00	3	332.33	330.50	-3	2,222	-0.13%
2021/05/13	1	323.00	1	316.00	320.00	0	2,210	0.00%
2021/05/12	2	321.75	1	320.00	320.00	1	2,212	0.05%
2021/05/11	7	343.71	0	0.00	340.00	7	2,144	0.33%
2021/05/10	1	371.00	1	378.00	372.00	0	2,132	0.00%
2021/05/07	2.1	370.23	0	0.00	372.00	2.1	2,153	0.10%
2021/05/05	5	381.70	0	0.00	374.50	5	2,147	0.23%
2021/05/04	4	394.75	1	394.00	394.00	3	2,133	0.14%
2021/05/03	0	414.00	0	0.00	410.00	0	2,117	0.00%
2021/04/29	0	0.00	0.1	423.00	425.00	-0.1	2,125	0.00%
2021/04/27	0	0.00	2	421.00	420.00	-2	2,193	-0.09%
2021/04/26	1	416.00	1	423.50	416.00	0	2,198	0.00%
2021/04/23	2	414.25	0	0.00	416.50	2	2,198	0.09%
2021/04/22	0	0.00	1	416.99	414.00	-1	2,227	-0.05%
2021/04/21	1	407.00	0	0.00	405.50	1	2,215	0.05%
2021/04/20	0	0.00	1	418.50	418.50	-1	2,226	-0.04%
2021/04/19	1	415.00	0	0.00	414.00	1	2,286	0.04%
2021/04/14	0	0.00	1.1	414.74	423.00	-1.1	2,403	-0.05%
2021/04/09	0	0.00	1	410.00	408.50	-1	2,503	-0.04%
2021/04/08	1	410.00	69	412.65	415.50	-68	2,511	-2.71%
2021/04/07	1	404.00	2	404.75	406.50	-1	2,492	-0.04%
2021/04/06	1	404.00	0	0.00	405.00	1	2,493	0.04%
2021/04/01	2	401.75	2	403.50	404.50	0	2,498	0.00%
2021/03/30	0	0.00	1	406.00	407.00	-1	2,514	-0.04%
2021/03/29	1.1	402.45	1	407.00	402.00	0.1	2,536	0.00%
2021/03/26	1.1	402.96	3	398.67	403.00	-1.9	2,559	-0.08%
2021/03/25	0	0.00	8	393.13	393.00	-8	2,579	-0.31%
2021/03/24	3	394.83	1	394.00	395.50	2	2,616	0.08%
2021/03/23	3	406.17	0	404.00	403.50	3	2,726	0.11%
2021/03/22	0	414.00	2	416.50	415.50	-2	2,840	-0.07%
2021/03/19	12	416.21	0	0.00	411.00	12	2,869	0.42%
2021/03/18	0	0.00	1	428.50	427.50	-1	2,862	-0.03%
2021/03/17	1	422.00	0.3	426.50	420.50	0.8	2,903	0.03%
2021/03/16	0	425.00	0	0.00	428.00	0	2,961	0.00%
2021/03/15	1.2	436.33	1	428.00	428.00	0.2	2,966	0.01%
2021/03/12	1	438.00	2	429.50	429.50	-1	2,959	-0.03%
2021/03/11	1.3	430.60	6.3	430.27	430.50	-5.1	2,963	-0.17%
2021/03/10	1	421.50	5	420.40	420.50	-4	2,949	-0.14%
2021/03/09	4	417.00	0	0.00	410.00	4	2,954	0.14%
2021/03/08	2	433.00	5.1	426.38	432.00	-3.1	2,909	-0.10%
2021/03/05	1	400.00	1	406.50	416.00	0	2,873	0.00%
2021/03/04	1	417.00	1	414.00	413.00	0	2,900	0.00%
2021/03/03	0	0.00	3.8	415.67	420.00	-3.8	2,873	-0.13%
2021/02/26	5.2	394.70	7	396.07	399.00	-1.9	2,813	-0.07%
2021/02/25	0	0.00	2.1	409.02	411.00	-2.1	2,778	-0.08%
2021/02/24	8.3	397.98	0	0.00	395.50	8.3	2,762	0.30%
2021/02/22	2.1	411.95	2	412.25	412.00	0.1	2,729	0.00%
2021/02/19	0.4	406.00	0	0.00	403.00	0.4	2,708	0.01%
2021/02/18	2	418.25	1	421.00	420.00	1	2,681	0.04%
2021/02/17	1	424.00	3	426.17	428.00	-2	2,673	-0.07%
2021/02/05	0	0.00	1	400.00	398.00	-1	2,636	-0.04%
2021/02/04	1	409.93	0	0.00	397.50	1	2,660	0.04%
2021/02/03	1	412.00	0.4	414.50	409.50	0.6	2,718	0.02%
2021/02/02	1.3	390.27	1	396.00	405.00	0.3	2,770	0.01%
2021/02/01	1	385.00	3.4	390.44	394.00	-2.4	2,748	-0.09%
2021/01/29	2	397.00	0	0.00	396.00	2	2,722	0.07%
2021/01/28	0	0.00	0.2	408.50	408.50	-0.2	2,673	-0.01%
2021/01/27	2.2	429.50	1	430.00	431.00	1.2	2,654	0.05%
2021/01/25	0	0.00	1	450.00	449.50	-1	2,631	-0.04%
2021/01/21	2	460.24	2	463.25	463.00	0	2,694	0.00%
2021/01/20	0	0.00	0.2	441.50	438.00	-0.2	2,622	-0.01%
2021/01/19	0	0.00	1.4	440.00	441.50	-1.4	2,607	-0.05%
2021/01/15	0	0.00	1.2	439.62	434.00	-1.2	2,582	-0.05%
2021/01/14	0.3	446.50	0	0.00	447.50	0.3	2,571	0.01%
2021/01/13	3	448.67	2	449.00	447.50	1	2,559	0.04%
2021/01/12	1	441.00	1.2	443.21	446.50	-0.2	2,533	-0.01%
2021/01/11	0	0.00	5	431.40	433.00	-5	2,471	-0.20%
2021/01/08	1	433.00	2	429.75	433.00	-1	2,432	-0.04%
2021/01/07	0	0.00	3.1	418.15	418.00	-3.1	2,385	-0.13%
2021/01/06	2	402.25	2	403.25	404.50	0	2,365	0.00%
2021/01/05	3	413.17	3.1	413.88	413.00	-0.1	2,342	0.00%
2021/01/04	1	383.00	3	389.03	384.00	-2	2,291	-0.09%
2020/12/31	1	385.00	0	0.00	384.50	1	2,325	0.04%
2020/12/29	1	376.00	1.1	373.56	375.00	-0.1	2,342	-0.01%
2020/12/25	0	0.00	0.3	370.64	371.00	-0.3	2,348	-0.01%
2020/12/24	0	377.00	0.6	376.50	377.00	-0.5	2,339	-0.02%
2020/12/22	1	377.00	0	382.00	368.00	1	2,338	0.04%
2020/12/21	2	381.00	3	378.67	383.50	-1	2,352	-0.04%
2020/12/18	0	0.00	5.1	382.75	386.00	-5.1	2,369	-0.22%
2020/12/17	5.1	382.64	5.1	377.94	375.50	0	2,367	0.00%
2020/12/16	1	372.00	2.3	370.42	372.00	-1.3	2,290	-0.05%
2020/12/15	1	340.00	2.2	337.57	338.50	-1.2	2,224	-0.05%
2020/12/14	1	331.50	22	331.80	331.50	-21	2,225	-0.94%
2020/12/11	1.1	341.86	2	342.25	343.50	-1	2,229	-0.04%
2020/12/10	2	338.25	1	341.00	335.00	1	2,170	0.05%
2020/12/09	1	325.50	2.1	324.21	325.00	-1.1	2,110	-0.05%
2020/12/08	1	319.00	0.1	318.00	321.00	0.9	2,103	0.04%
2020/12/07	1	318.00	0.2	318.50	320.00	0.8	2,109	0.04%
2020/12/04	0	321.00	0	0.00	322.00	0	2,121	0.00%
2020/12/02	1	318.00	1	318.00	317.50	0	2,099	0.00%
2020/12/01	0	0.00	2.3	313.14	314.00	-2.3	2,088	-0.11%
2020/11/30	0	0.00	2	303.99	305.50	-2	2,069	-0.10%
2020/11/27	0	0.00	0	296.67	297.00	0	2,028	0.00%
2020/11/25	0	0.00	1	292.50	293.50	-1	2,077	-0.05%
2020/11/24	0.8	292.00	1.1	294.34	295.00	-0.2	2,117	-0.01%
2020/11/23	10	294.25	0	0.00	295.00	10	2,120	0.47%
2020/11/19	0	0.00	0	297.00	298.00	0	2,138	0.00%
2020/11/17	1	297.00	1	297.00	297.00	0	2,169	0.00%
2020/11/16	0	0.00	1	299.00	298.50	-1	2,233	-0.04%
2020/11/13	0	0.00	4	294.50	295.00	-4	2,243	-0.18%
2020/11/12	1	288.00	2	291.25	292.50	-1	2,279	-0.04%
2020/11/11	0.1	288.50	3	289.67	292.00	-3	2,348	-0.13%
2020/11/10	13	280.89	13	284.77	282.00	0	2,296	0.00%
2020/11/09	5	272.50	2	271.50	273.50	3	2,249	0.13%
2020/11/06	1	267.00	1	263.00	264.50	0	2,261	0.00%
2020/11/05	0	0.00	1	264.50	264.50	-1	2,274	-0.04%
2020/11/04	0	0.00	1	262.00	265.00	-1	2,292	-0.04%
2020/11/02	2.1	257.73	0	0.00	255.50	2.1	2,457	0.08%
2020/10/30	5	259.50	5	259.70	249.00	0	2,466	0.00%
2020/10/29	1	268.50	0	0.00	269.50	1	2,439	0.04%
2020/10/28	0	0.00	0.1	275.50	275.50	-0.1	2,441	0.00%
2020/10/27	1	276.50	0	0.00	275.00	1	2,451	0.04%
2020/10/26	1	278.50	0	0.00	277.00	1	2,457	0.04%
2020/10/22	0	278.50	1	278.50	278.50	-1	2,501	-0.04%
2020/10/21	2	276.75	0	0.00	274.50	2	2,516	0.08%
2020/10/20	0	0.00	2	274.75	275.00	-2	2,543	-0.08%
2020/10/16	2	273.25	1	276.00	271.00	1	2,594	0.04%
2020/10/15	0	0.00	1	277.50	276.00	-1	2,591	-0.04%
2020/10/14	4	272.00	2	273.50	272.00	2	2,580	0.08%
2020/10/13	1	276.50	1	278.50	278.50	0	2,571	0.00%
2020/10/12	1	276.50	1	275.50	276.00	0	2,589	0.00%
2020/10/08	6	274.17	2.1	275.24	274.00	3.9	2,581	0.15%
2020/10/07	2	281.25	0	0.00	281.00	2	2,512	0.08%
2020/10/06	2	281.75	0	0.00	281.00	2	2,516	0.08%
2020/09/29	0	0.00	1	287.00	288.00	-1	2,571	-0.04%
2020/09/28	0	0.00	1	285.00	284.00	-1	2,617	-0.04%
2020/09/25	1	282.00	0	0.00	282.00	1	2,645	0.04%
2020/09/24	4	282.25	4	286.50	286.00	0	2,631	0.00%
2020/09/23	2	282.00	3	287.17	289.50	-1	2,592	-0.04%
2020/09/22	3	280.67	0	0.00	280.50	3	2,559	0.12%
2020/09/21	5	291.20	0	0.00	290.00	5	2,515	0.20%
2020/09/18	1	300.00	0	0.00	300.00	1	2,464	0.04%
2020/09/17	2	308.50	0	0.00	308.00	2	2,392	0.08%
2020/09/16	2	316.25	0.1	315.00	314.50	1.9	2,368	0.08%
2020/09/09	0	0.00	1	328.00	328.00	-1	2,429	-0.04%
2020/09/08	1	326.00	1	328.00	328.00	0	2,472	0.00%
2020/09/07	1	323.00	0	0.00	324.50	1	2,501	0.04%
2020/09/04	2	319.50	2	321.00	323.50	0	2,523	0.00%
2020/09/03	2	325.75	2	325.75	323.50	0	2,558	0.00%
2020/09/02	3	326.50	5	323.10	325.00	-2	2,558	-0.08%
2020/09/01	2	317.50	2	324.50	325.50	0	2,559	0.00%
2020/08/28	1	322.50	2	329.50	334.00	-1	2,542	-0.04%
2020/08/27	2	321.50	2.1	323.44	321.50	-0.1	2,530	0.00%
2020/08/26	0	0.00	0.1	325.00	326.00	-0.1	2,563	0.00%
2020/08/25	2	319.50	2	322.50	325.00	0	2,579	0.00%
2020/08/24	0	0.00	1	318.50	319.00	-1	2,645	-0.04%
2020/08/21	1	316.00	1	319.50	316.00	0	2,694	0.00%
2020/08/20	2	322.50	4	319.50	311.50	-2	2,823	-0.07%
2020/08/19	3	338.17	1	341.00	331.50	2	2,933	0.07%
2020/08/18	5	339.00	6.1	339.86	339.50	-1.1	2,919	-0.04%
2020/08/17	3	337.50	4	333.25	333.00	-1	2,863	-0.03%
2020/08/13	0	0.00	4	317.88	317.00	-4	2,766	-0.14%
2020/08/11	2	313.00	2	314.50	313.00	0	2,724	0.00%
2020/08/10	1.1	308.55	1	311.00	310.00	0.1	2,732	0.00%
2020/08/07	2	308.00	0	0.00	306.50	2	2,735	0.07%
2020/08/06	7	312.57	3	312.67	306.50	4	2,715	0.15%
2020/08/05	4	321.25	4	323.13	322.00	0	2,588	0.00%
2020/08/04	23	322.50	27	326.69	328.00	-4	2,584	-0.15%
2020/08/03	1	308.00	0	0.00	308.00	1	2,538	0.04%
2020/07/30	3	307.83	4	310.50	312.50	-1	2,705	-0.04%
2020/07/29	1	302.00	4	308.25	307.00	-3	2,724	-0.11%
2020/07/28	6	303.75	2	305.25	300.00	4	2,753	0.15%
2020/07/27	1	305.00	2	305.00	304.00	-1	2,836	-0.04%
2020/07/24	1	308.00	1	315.50	304.50	0	2,870	0.00%
2020/07/23	2	315.00	0.4	315.50	317.00	1.6	2,875	0.06%
2020/07/22	0	0.00	3	315.00	316.00	-3	2,919	-0.10%
2020/07/21	0	0.00	1	312.50	308.00	-1	2,889	-0.03%
2020/07/20	0	0.00	1	310.00	309.00	-1	2,934	-0.03%
2020/07/17	0	0.00	5	305.10	306.00	-5	2,970	-0.17%
2020/07/16	1	310.00	1.1	308.06	310.00	-0.1	3,002	0.00%
2020/07/15	1	306.00	10	304.75	306.00	-9	2,996	-0.30%
2020/07/14	0	295.50	0	0.00	295.50	0	3,012	0.00%
2020/07/13	2	299.00	1	299.50	299.00	1	3,031	0.03%
2020/07/10	4	300.75	1	302.00	299.00	3	3,056	0.10%
2020/07/09	1	309.50	2	310.25	308.50	-1	3,071	-0.03%
2020/07/08	2	313.50	2	309.75	313.50	0	3,079	0.00%
2020/07/07	2	312.00	8	312.19	309.50	-6	3,098	-0.19%
2020/07/06	6	306.17	5	310.00	305.50	1	3,125	0.03%
2020/07/03	0	0.00	1	298.00	300.00	-1	3,184	-0.03%
2020/07/02	2	298.25	1	300.50	296.50	1	3,263	0.03%
2020/07/01	2	297.75	6	298.75	299.00	-4	3,373	-0.12%
2020/06/30	6	297.17	4	299.00	293.50	2	3,384	0.06%
2020/06/29	0	0.00	2	299.75	297.50	-2	3,414	-0.06%
2020/06/24	1	295.50	1	298.50	295.50	0	3,472	0.00%
2020/06/23	5	297.60	2	296.50	295.50	3	3,569	0.08%
2020/06/22	1	299.50	2	305.00	299.00	-1	3,662	-0.03%
2020/06/19	1	301.50	0	0.00	301.50	1	3,713	0.03%
2020/06/18	0	0.00	0	303.00	303.00	0	3,709	0.00%
2020/06/17	2	304.50	15	305.20	303.50	-13	3,746	-0.35%
2020/06/16	10	309.15	9	308.50	307.00	1	3,820	0.03%
2020/06/15	8	297.19	12	305.38	306.00	-4	3,858	-0.10%
2020/06/12	6	285.75	3	286.83	291.00	3	3,842	0.08%
2020/06/11	7.1	304.06	6	304.00	297.50	1.1	3,853	0.03%
2020/06/10	7	305.00	6	305.17	306.50	1	3,872	0.03%
2020/06/09	0	0.00	2	310.00	309.50	-2	3,899	-0.05%
2020/06/08	3.1	311.50	1	313.50	312.00	2.1	3,965	0.05%
2020/06/05	3	311.00	0	0.00	310.50	3	3,990	0.08%
2020/06/04	2	315.25	0	0.00	316.00	2	4,030	0.05%
2020/06/03	2	313.00	1	313.00	315.00	1	4,103	0.02%
2020/06/02	1	310.50	0	0.00	312.00	1	4,096	0.02%
2020/06/01	2.1	309.90	4	311.00	310.00	-1.9	4,075	-0.05%
2020/05/29	1	310.50	3.3	308.17	306.50	-2.3	4,091	-0.06%
2020/05/28	9	323.94	5	322.60	317.50	4	4,046	0.10%
2020/05/27	7	329.79	6	330.75	325.00	1	4,007	0.02%
2020/05/26	5	310.50	25.2	315.69	320.50	-20.2	3,906	-0.52%
2020/05/25	0.1	290.50	4	291.13	291.50	-3.9	3,751	-0.10%
2020/05/21	0	0.00	3	289.83	289.50	-3	3,768	-0.08%
2020/05/20	3	288.67	2.1	285.98	285.00	0.9	3,780	0.02%
2020/05/19	1.1	289.00	2	292.75	289.00	-1	3,810	-0.02%
2020/05/18	2.1	283.52	3	285.50	285.00	-0.9	3,843	-0.02%
2020/05/15	4	284.13	3	284.50	283.50	1	3,929	0.03%
2020/05/14	2	286.75	2	285.50	286.50	0	3,948	0.00%
2020/05/13	2	289.50	2	290.00	290.00	0	3,951	0.00%
2020/05/12	3.1	290.11	2	292.00	294.50	1.1	3,974	0.03%
2020/05/11	3.1	297.10	3	299.17	296.00	0.1	3,979	0.00%
2020/05/08	2	291.50	2	294.50	290.00	0	3,968	0.00%
2020/05/07	1	292.50	0	0.00	292.00	1	3,974	0.03%
2020/05/06	8	288.25	11	288.00	289.50	-3	4,002	-0.07%
2020/05/05	4	280.50	1	277.00	276.50	3	3,980	0.08%
2020/05/04	3.1	279.40	2	278.25	276.50	1.1	3,996	0.03%
2020/04/30	5.1	284.84	8	281.13	288.00	-2.9	3,998	-0.07%
2020/04/29	2.1	259.48	2	265.25	270.00	0.1	3,995	0.00%
2020/04/28	0	0.00	13	256.00	257.00	-13	3,997	-0.33%
2020/04/27	2	250.50	6	246.67	251.50	-4	4,099	-0.10%
2020/04/24	2	240.00	1	238.00	238.00	1	4,184	0.02%
2020/04/23	6	242.67	1	243.00	242.00	5	4,211	0.12%
2020/04/22	4	234.00	2	235.50	239.00	2	4,248	0.05%
2020/04/21	4.1	240.85	3	239.83	240.00	1.1	4,309	0.03%
2020/04/20	2	247.50	3	246.83	248.00	-1	4,293	-0.02%
2020/04/17	3	243.67	1	245.00	245.00	2	4,367	0.05%
2020/04/16	0	0.00	4	242.88	241.50	-4	4,421	-0.09%
2020/04/15	6.1	240.84	3	240.50	241.00	3.1	4,450	0.07%
2020/04/14	4	234.25	5	237.90	238.00	-1	4,431	-0.02%
2020/04/10	1	225.50	1	229.00	231.00	0	4,380	0.00%
2020/04/09	3	227.67	3	228.00	231.00	0	4,348	0.00%
2020/04/08	3	220.50	2	222.81	224.00	1	4,283	0.02%
2020/04/07	6	221.33	5	224.60	224.00	1	4,200	0.02%
2020/04/06	3	215.83	9	214.44	215.00	-6	4,116	-0.15%
2020/04/01	1	201.00	2	200.75	202.50	-1	3,996	-0.03%
2020/03/31	7	197.50	10	200.00	200.50	-3	3,980	-0.08%
2020/03/30	11	188.45	7	187.21	195.00	4	3,951	0.10%
2020/03/27	9	205.06	9	201.72	198.50	0	3,883	0.00%
2020/03/26	11	200.00	7	200.21	202.50	4	3,779	0.11%
2020/03/25	2	207.50	2	208.00	211.50	0	3,695	0.00%
2020/03/24	5	191.50	2	190.00	192.50	3	3,683	0.08%
2020/03/23	15	182.00	1	182.00	180.50	14	3,670	0.38%
2020/03/20	5	193.90	2	190.00	194.00	3	3,640	0.08%
2020/03/19	2	185.00	0.1	180.00	179.50	1.9	3,572	0.05%
2020/03/18	7	205.00	4	208.50	199.00	3	3,538	0.08%
2020/03/17	1	216.50	6	210.08	207.00	-5	3,490	-0.14%
2020/03/16	5	237.50	0	0.00	219.00	5	3,454	0.14%
2020/03/13	3	236.33	1	235.50	240.50	2	3,413	0.06%
2020/03/12	7	262.14	7	261.07	258.00	0	3,355	0.00%
2020/03/11	5	282.10	15	282.40	279.00	-10	3,306	-0.30%
2020/03/10	2	270.00	10	283.95	285.50	-8	3,261	-0.25%
2020/03/09	11	286.73	0.1	284.00	279.50	10.9	3,211	0.34%
2020/03/06	1	303.00	0	0.00	303.50	1	3,144	0.03%
2020/03/04	12	302.50	1	303.50	302.50	11	3,172	0.35%
2020/03/03	6	305.92	1.2	307.20	306.00	4.8	3,142	0.15%
2020/03/02	2	295.75	7	292.64	297.50	-5	3,103	-0.16%
2020/02/27	4	301.13	1	311.50	301.50	3	3,100	0.10%
2020/02/26	1	306.50	1	309.50	305.50	0	3,058	0.00%
2020/02/25	4	308.88	15	313.00	312.50	-11	3,052	-0.36%
2020/02/24	6	318.25	6	316.42	314.50	0	3,053	0.00%
2020/02/21	5	327.00	8	320.00	319.00	-3	3,055	-0.10%
2020/02/20	16	327.31	13	327.77	325.00	3	3,040	0.10%
2020/02/19	14	324.39	15	325.00	324.50	-1	3,011	-0.03%
2020/02/18	13	322.19	9	325.28	323.00	4	2,982	0.13%
2020/02/17	9	313.44	2	316.00	318.00	7	2,888	0.24%
2020/02/14	3	311.17	10	314.60	316.00	-7	2,897	-0.24%
2020/02/13	19	311.42	4.4	314.44	310.00	14.6	2,892	0.51%
2020/02/12	16	310.91	1	310.50	310.00	15	2,872	0.52%
2020/02/11	3	306.00	3	308.00	309.00	0	2,850	0.00%
2020/02/10	1	302.50	0	0.00	302.00	1	2,854	0.04%
2020/02/07	7	310.93	1	309.00	308.50	6	2,844	0.21%
2020/02/06	6	318.75	25	315.32	320.50	-19	2,790	-0.68%
2020/02/05	6	304.50	7	306.21	301.50	-1	2,748	-0.04%
2020/02/04	4	304.13	2	305.00	304.50	2	2,721	0.07%
2020/02/03	5	302.40	1.5	305.63	301.00	3.5	2,671	0.13%
2020/01/31	2	305.75	2	308.00	306.00	0	2,584	0.00%
2020/01/30	12	305.79	2	306.00	304.00	10	2,540	0.39%
2020/01/20	5	332.10	5	330.90	330.50	0	2,433	0.00%
2020/01/15	1	313.50	5.1	314.02	309.00	-4.1	2,210	-0.18%
2020/01/14	1	300.50	0	0.00	302.50	1	2,110	0.05%
2020/01/13	0	0.00	2	291.25	302.00	-2	2,078	-0.10%
2020/01/10	2	289.50	6.1	289.25	292.00	-4.1	2,000	-0.20%
2020/01/09	2	274.00	2	278.75	280.00	0	1,892	0.00%
2020/01/07	0	0.00	2	272.00	270.50	-2	1,829	-0.11%
2020/01/03	1	287.50	0	0.00	279.50	1	1,852	0.05%
2020/01/02	2	284.00	0	0.00	285.00	2	1,856	0.11%
2019/12/31	0	0.00	1	277.09	281.00	-1	1,895	-0.05%
2019/12/27	1	279.00	1	277.50	278.00	0	1,888	0.00%
2019/12/25	1.1	274.92	0	0.00	278.00	1.1	1,900	0.06%
2019/12/24	1	281.00	0	0.00	281.00	1	1,891	0.05%
2019/12/23	1	285.00	0.1	282.50	283.50	0.9	1,888	0.05%
2019/12/20	0	0.00	1.1	285.23	282.00	-1.1	1,886	-0.06%
2019/12/19	0	0.00	1	287.00	285.00	-1	1,874	-0.05%
2019/12/18	0	0.00	1	280.00	280.00	-1	1,852	-0.05%
2019/12/16	1	274.00	1	275.50	276.50	0	1,839	0.00%
2019/12/12	1	269.50	2	269.25	268.00	-1	1,805	-0.06%
2019/12/10	1	268.50	1	268.50	267.00	0	1,823	0.00%
2019/12/09	1	266.00	1	268.50	267.00	0	1,883	0.00%
2019/12/06	0	0.00	3	270.50	270.50	-3	1,903	-0.16%
2019/12/05	0	0.00	2	266.50	266.50	-2	1,910	-0.10%
2019/12/04	1	265.50	0	0.00	264.50	1	1,947	0.05%
2019/12/03	0	0.00	2	267.75	267.50	-2	1,979	-0.10%
2019/12/02	1	264.50	2	265.75	265.00	-1	1,959	-0.05%
2019/11/29	3	260.17	2	260.00	260.50	1	1,918	0.05%
2019/11/28	0	0.00	3	262.33	262.00	-3	1,912	-0.16%
2019/11/27	1	262.00	3	261.17	261.50	-2	1,912	-0.10%
2019/11/22	0	0.00	1	255.00	254.00	-1	1,894	-0.05%
2019/11/21	1	250.00	2	251.25	255.00	-1	1,903	-0.05%
2019/11/20	2	257.50	4	256.75	256.00	-2	1,887	-0.11%
2019/11/19	3	258.50	1	258.00	258.50	2	1,869	0.11%
2019/11/14	1	262.50	1	260.50	260.00	0	1,862	0.00%
2019/11/13	1	254.50	2	258.50	264.50	-1	1,861	-0.05%
2019/11/12	3	263.00	1	263.00	263.00	2	1,822	0.11%
2019/11/11	1	264.00	1	266.50	265.00	0	1,817	0.00%
2019/11/08	1	265.00	0	0.00	264.00	1	1,810	0.06%
2019/11/07	1	267.00	1	265.00	263.50	0	1,826	0.00%
2019/11/06	1	272.00	106	270.00	270.00	-105	1,823	-5.76%	大賣/鉅額交易
2019/11/05	2	277.25	8	277.50	275.50	-6	1,847	-0.32%
2019/11/04	0	0.00	3	273.33	275.00	-3	1,870	-0.16%
2019/11/01	0	0.00	4	265.75	266.50	-4	1,820	-0.22%
2019/10/31	1	265.00	0	261.50	261.50	1	1,822	0.05%
2019/10/30	0	0.00	0.3	264.00	264.00	-0.3	1,833	-0.02%
2019/10/29	4.1	265.98	1	264.00	264.00	3.1	1,834	0.17%
2019/10/25	0	0.00	4	262.63	264.00	-4	1,791	-0.22%
2019/10/24	4	258.88	4	259.25	260.00	0	1,793	0.00%
2019/10/22	0.9	262.00	0	0.00	262.00	0.9	1,799	0.05%
2019/10/21	1	262.50	0.1	263.00	263.00	0.9	1,845	0.05%
2019/10/18	1	263.50	2	264.75	265.00	-1	1,848	-0.05%
2019/10/16	0	0.00	8	263.63	264.50	-8	1,832	-0.44%
2019/10/15	2	261.25	6	260.67	261.50	-4	1,824	-0.22%
2019/10/14	2	263.25	3	260.33	262.50	-1	1,820	-0.05%
2019/10/09	0	0.00	6	255.50	254.50	-6	1,789	-0.34%
2019/10/08	4	255.75	18	254.56	254.00	-14	1,785	-0.78%
2019/10/07	13	255.08	8	254.88	258.00	5	1,763	0.28%
2019/10/04	2	268.50	1	269.00	269.00	1	1,715	0.06%
2019/10/01	1	272.50	0	0.00	271.00	1	1,735	0.06%
2019/09/27	0	0.00	8	270.25	270.50	-8	1,731	-0.46%
2019/09/26	2	272.25	0	0.00	270.00	2	1,740	0.11%
2019/09/24	0	0.00	1	273.00	274.50	-1	1,819	-0.05%
2019/09/23	0	0.00	2	276.00	275.50	-2	1,818	-0.11%
2019/09/20	0	0.00	21.1	270.62	270.00	-21.1	1,803	-1.17%
2019/09/19	2	272.50	0	0.00	270.50	2	1,785	0.11%
2019/09/17	0	0.00	5	275.50	277.00	-5	1,780	-0.28%
2019/09/16	2	273.50	0.1	273.00	273.50	1.9	1,800	0.11%
2019/09/12	4	275.50	0	0.00	273.50	4	1,841	0.22%
2019/09/11	10	272.30	7	271.50	273.50	3	1,854	0.16%
2019/09/10	0	0.00	2	267.50	265.50	-2	1,783	-0.11%
2019/09/09	0.1	263.00	1	261.50	262.00	-0.9	1,746	-0.05%
2019/09/06	11	265.00	1	267.00	267.00	10	1,718	0.58%
2019/09/05	22	263.07	17	264.85	263.00	5	1,691	0.30%
2019/09/04	1	258.50	1	258.00	257.50	0	1,655	0.00%
2019/09/03	2	258.00	1	261.00	257.50	1	1,675	0.06%
2019/09/02	0.2	258.50	2	254.75	259.00	-1.9	1,685	-0.11%
2019/08/30	4	254.00	4	254.63	254.50	0	1,683	0.00%
2019/08/29	1	254.00	1	251.00	250.50	0	1,708	0.00%
2019/08/28	0	0.00	1	251.00	252.50	-1	1,742	-0.06%
2019/08/27	0	0.00	1	249.00	248.50	-1	1,795	-0.06%
2019/08/26	2	242.00	1	242.00	245.50	1	1,808	0.06%
2019/08/23	0	0.00	2	251.50	252.00	-2	1,796	-0.11%
2019/08/22	5	251.20	0	0.00	250.00	5	1,792	0.28%
2019/08/21	4	251.13	1	250.50	250.50	3	1,811	0.17%
2019/08/20	1	251.50	2	252.00	251.50	-1	1,831	-0.05%
2019/08/19	3	249.67	3	250.67	250.00	0	1,844	0.00%
2019/08/16	2	246.00	0	0.00	246.00	2	1,865	0.11%
2019/08/15	1	243.50	1	247.00	246.00	0	1,874	0.00%
2019/08/14	2	253.75	1	251.50	250.00	1	1,892	0.05%
2019/08/13	1	248.50	0	0.00	245.00	1	1,905	0.05%
2019/08/12	1	249.50	0	0.00	252.00	1	1,937	0.05%
2019/08/08	0	0.00	8	247.75	250.50	-8	1,991	-0.40%
2019/08/07	5	241.00	4	241.88	242.00	1	2,022	0.05%
2019/08/06	1	247.00	2	249.00	249.00	-1	2,086	-0.05%
2019/08/05	5	252.70	1	253.00	252.00	4	2,114	0.19%
2019/08/02	3	263.50	0	0.00	261.50	3	2,153	0.14%
2019/08/01	2	275.00	3	275.00	273.50	-1	2,215	-0.05%
2019/07/31	1	274.00	3	278.17	280.00	-2	2,248	-0.09%
2019/07/30	2	276.50	15	278.20	274.50	-13	2,353	-0.55%
2019/07/29	2	277.00	1	277.50	278.50	1	2,430	0.04%
2019/07/26	1	277.50	1	278.00	276.50	0	2,457	0.00%
2019/07/25	2	280.50	0	0.00	281.00	2	2,468	0.08%
2019/07/24	3	280.67	3	283.15	281.50	0	2,546	0.00%
2019/07/23	0.4	277.50	1	274.00	278.00	-0.6	2,555	-0.03%
2019/07/22	5	270.40	4	270.38	271.00	1	2,532	0.04%
2019/07/19	3	267.33	1	268.00	267.50	2	2,570	0.08%
2019/07/17	2	265.75	41.6	266.31	266.50	-39.6	2,721	-1.46%
2019/07/16	3	269.67	4	271.25	270.00	-1	2,805	-0.04%
2019/07/15	17	267.03	3	267.33	268.00	14	2,812	0.50%
2019/07/12	2	265.25	1	267.00	263.50	1	2,846	0.04%
2019/07/11	3	268.50	0	0.00	269.50	3	2,875	0.10%
2019/07/09	1	267.00	3	267.50	263.50	-2	2,943	-0.07%
2019/07/08	2	270.00	1	270.00	270.00	1	2,959	0.03%
2019/07/05	1	274.00	0	0.00	273.50	1	3,006	0.03%
2019/07/04	1	274.50	10.1	275.09	276.00	-9.1	3,046	-0.30%
2019/07/03	0	0.00	5	272.80	271.50	-5	3,118	-0.16%
2019/07/02	0	0.00	5	276.60	277.00	-5	3,197	-0.16%
2019/07/01	102	275.01	2	272.75	277.50	100	3,255	3.07%	大買/
2019/06/28	1	258.00	1	261.50	260.00	0	3,403	0.00%
2019/06/27	4	262.00	2	262.75	261.00	2	3,431	0.06%
2019/06/26	0	0.00	3	254.50	255.50	-3	3,473	-0.09%
2019/06/25	3	252.50	1	258.50	252.00	2	3,519	0.06%
2019/06/24	1	260.00	4	263.00	259.50	-3	3,569	-0.08%
2019/06/21	3	261.00	6	262.58	264.00	-3	3,590	-0.08%
2019/06/20	1	260.00	4	259.00	261.50	-3	3,595	-0.08%
2019/06/19	4	252.88	5	247.70	254.50	-1	3,595	-0.03%
2019/06/17	0	0.00	1	243.00	242.00	-1	3,603	-0.03%
2019/06/13	4	240.75	0	0.00	239.50	4	3,648	0.11%
2019/06/12	3	243.00	1	244.00	243.00	2	3,664	0.05%
2019/06/11	0	0.00	19	242.63	243.50	-19	3,677	-0.52%
2019/06/10	1	236.00	4	236.88	239.00	-3	3,664	-0.08%
2019/06/06	4	232.50	0	0.00	232.00	4	3,685	0.11%
2019/06/05	2	235.50	3	235.83	236.00	-1	3,722	-0.03%
2019/06/04	2	234.00	3	233.83	230.00	-1	3,762	-0.03%
2019/06/03	21	231.88	13	231.54	232.00	8	3,842	0.21%
2019/05/31	9	237.61	0	0.00	238.50	9	3,802	0.24%
2019/05/30	11	237.64	0	0.00	234.00	11	3,811	0.29%
2019/05/28	1.1	238.55	1	240.00	238.00	0.1	3,935	0.00%
2019/05/27	0	0.00	6	234.75	237.50	-6	4,036	-0.15%
2019/05/24	2	235.50	0	0.00	232.50	2	4,057	0.05%
2019/05/23	2	237.75	1	237.50	238.00	1	4,067	0.02%
2019/05/22	3	245.83	1	251.00	245.00	2	4,086	0.05%
2019/05/20	4	245.88	0	246.00	245.00	4	4,263	0.09%
2019/05/17	1	245.50	0	0.00	245.00	1	4,340	0.02%
2019/05/16	4	243.38	0	0.00	242.00	4	4,363	0.09%
2019/05/15	0	0.00	7	247.36	249.00	-7	4,322	-0.16%
2019/05/14	6	230.67	4	233.76	241.00	2	4,341	0.05%
2019/05/13	1	250.00	13	248.12	241.00	-12	4,263	-0.28%
2019/05/10	1	262.00	1	256.50	260.00	0	4,283	0.00%
2019/05/09	18	267.47	3	262.17	258.00	15	4,253	0.35%
2019/05/08	2	272.25	3	271.33	271.50	-1	4,210	-0.02%
2019/05/07	4	274.25	3	270.83	279.00	1	4,261	0.02%
2019/05/06	5	278.10	0	0.00	276.00	5	4,195	0.12%
2019/05/03	2	291.50	0	0.00	291.50	2	4,113	0.05%
2019/05/02	0	0.00	0	292.00	292.00	0	4,109	0.00%
2019/04/30	37	288.35	25	289.50	293.50	12	4,112	0.29%
2019/04/29	0	0.00	4	295.50	293.50	-4	4,095	-0.10%
2019/04/26	2	292.50	3	292.00	294.00	-1	4,106	-0.02%
2019/04/25	2	295.75	10	299.69	297.00	-8	4,124	-0.19%
2019/04/24	6	299.33	7	300.64	295.00	-1	4,189	-0.02%
2019/04/23	1	289.50	0	0.00	289.00	1	4,219	0.02%
2019/04/22	20	294.70	20	294.55	294.50	0	4,190	0.00%
2019/04/18	6	287.50	5	282.50	283.50	1	4,195	0.02%
2019/04/17	0	0.00	2	289.25	289.50	-2	4,238	-0.05%
2019/04/16	3	289.00	0	0.00	289.00	3	4,254	0.07%
2019/04/15	1	288.00	1	290.00	290.00	0	4,268	0.00%
2019/04/12	0	0.00	1	282.50	285.50	-1	4,268	-0.02%
2019/04/11	0	0.00	1	283.00	281.50	-1	4,296	-0.02%
2019/04/10	0	0.00	0	291.00	291.50	0	4,237	0.00%
2019/04/09	5	291.60	3	292.33	292.00	2	4,207	0.05%
2019/04/08	0	0.00	6	294.00	294.00	-6	4,144	-0.14%
2019/04/03	10	287.20	12	285.29	285.50	-2	4,079	-0.05%
2019/04/02	7	280.14	16	281.44	282.00	-9	4,018	-0.22%
2019/04/01	0	0.00	2	263.25	263.00	-2	3,823	-0.05%
2019/03/29	2	258.50	2	255.75	260.00	0	3,781	0.00%
2019/03/28	4.1	259.91	3	260.50	260.00	1.1	3,768	0.03%
2019/03/27	3	260.00	6	265.17	266.50	-3	3,800	-0.08%
2019/03/26	3	261.67	0	0.00	261.50	3	3,817	0.08%
2019/03/22	2	272.50	1	272.00	271.00	1	3,822	0.03%
2019/03/21	5	269.80	6.1	270.27	271.00	-1.1	3,821	-0.03%
2019/03/20	2	264.25	0	0.00	263.00	2	3,812	0.05%
2019/03/19	1	266.00	1	265.51	264.50	0	3,864	0.00%
2019/03/18	2	265.50	2	264.50	266.00	0	3,892	0.00%
2019/03/15	0	0.00	3.1	265.64	265.00	-3.1	3,934	-0.08%
2019/03/14	0.2	264.00	2	263.50	262.50	-1.8	3,979	-0.05%
2019/03/13	2	264.50	0	0.00	264.50	2	4,048	0.05%
2019/03/12	6	265.00	0	0.00	265.50	6	4,128	0.15%
2019/03/11	6.1	257.23	0	0.00	260.50	6.1	4,186	0.15%
2019/03/08	5	255.10	3	255.00	255.50	2	4,321	0.05%
2019/03/07	6	270.92	8	269.00	262.50	-2	4,298	-0.05%
2019/03/06	2	280.75	1	279.50	280.00	1	4,301	0.02%
2019/03/05	2	280.00	1	282.00	279.50	1	4,462	0.02%
2019/03/04	5	281.40	2	284.75	280.50	3	4,478	0.07%
2019/02/27	2	280.50	3	283.17	277.00	-1	4,425	-0.02%
2019/02/26	8	281.25	12	282.71	282.00	-4	4,385	-0.09%
2019/02/25	3	274.00	3.1	273.54	275.50	-0.1	4,366	0.00%
2019/02/22	5	268.10	6	268.67	268.00	-1	4,396	-0.02%
2019/02/21	3	269.83	0	0.00	270.00	3	4,440	0.07%
2019/02/20	0	0.00	9	274.17	274.00	-9	4,522	-0.20%
2019/02/19	7	270.86	11	269.32	271.00	-4	4,486	-0.09%
2019/02/18	2	261.25	7	261.57	263.50	-5	4,410	-0.11%
2019/02/15	1	253.00	6	254.58	252.50	-5	4,340	-0.12%
2019/02/14	4	247.38	1	247.00	247.00	3	4,340	0.07%
2019/02/13	0	0.00	7	252.07	250.00	-7	4,366	-0.16%
2019/02/12	0	0.00	2	253.50	255.00	-2	4,356	-0.05%
2019/02/11	3	252.67	4	252.38	251.50	-1	4,424	-0.02%
2019/01/30	2	244.25	1	242.50	242.00	1	4,414	0.02%
2019/01/29	3	243.67	2	243.50	243.00	1	4,481	0.02%
2019/01/28	4	249.63	6	248.75	249.50	-2	4,529	-0.04%
2019/01/25	1	244.50	4	243.88	243.50	-3	4,641	-0.06%
2019/01/24	1	239.50	0	0.00	240.50	1	4,741	0.02%
2019/01/23	2	236.51	0	0.00	237.00	2	4,886	0.04%
2019/01/22	2	241.50	1	240.50	240.50	1	4,925	0.02%
2019/01/21	2	244.00	3	245.00	244.00	-1	5,000	-0.02%
2019/01/18	1	240.00	5	240.50	238.50	-4	5,096	-0.08%
2019/01/17	4	239.25	5	239.60	236.00	-1	5,127	-0.02%
2019/01/16	8	237.56	9	237.00	237.50	-1	5,144	-0.02%
2019/01/15	6	225.92	11	228.18	235.00	-5	5,097	-0.10%
2019/01/11	1	221.00	5	219.40	220.00	-4	5,117	-0.08%
2019/01/10	3	216.33	4	215.75	217.00	-1	5,140	-0.02%
2019/01/09	0	0.00	1	209.50	215.00	-1	5,153	-0.02%
2019/01/08	3	203.33	1	207.50	203.00	2	5,154	0.04%
2019/01/07	1	209.00	2	212.25	209.50	-1	5,147	-0.02%
2019/01/04	1	205.50	0	0.00	208.50	1	5,251	0.02%
2019/01/03	3	211.00	1	210.00	210.00	2	5,335	0.04%
2019/01/02	5	220.10	0	0.00	219.50	5	5,413	0.09%
2018/12/28	0	0.00	4	220.63	221.00	-4	5,551	-0.07%
2018/12/27	1	222.00	0	0.00	220.00	1	5,725	0.02%
2018/12/26	1	216.00	0	0.00	216.00	1	5,917	0.02%
2018/12/25	1	220.00	1	220.50	221.50	0	6,060	0.00%
2018/12/24	2	220.50	4	221.50	223.50	-2	6,099	-0.03%
2018/12/22	1	220.00	0	0.00	221.00	1	6,189	0.02%
2018/12/21	1	219.00	0	0.00	221.00	1	6,253	0.02%
2018/12/20	10	224.05	2	221.00	220.50	8	6,295	0.13%
2018/12/19	7	235.71	10.1	232.25	230.00	-3.1	6,280	-0.05%
2018/12/18	4	239.13	2	239.50	238.00	2	6,318	0.03%
2018/12/17	1	241.00	0.1	241.50	241.50	0.9	6,455	0.01%
2018/12/14	3	236.67	0	0.00	236.50	3	6,516	0.05%
2018/12/12	1	242.00	1	242.00	242.00	0	6,561	0.00%
2018/12/11	5	238.60	8	236.69	239.00	-3	6,573	-0.05%
2018/12/10	9	232.61	6.1	236.26	236.50	2.9	6,634	0.04%
2018/12/07	7	234.64	7	238.07	234.50	0	6,619	0.00%
2018/12/06	11	242.36	3	240.17	236.00	8	6,635	0.12%
2018/12/05	9	248.33	7	250.71	248.50	2	6,628	0.03%
2018/12/04	2	260.25	12	260.63	258.00	-10	6,653	-0.15%
2018/12/03	22	259.86	57	257.43	264.00	-35	6,709	-0.52%
2018/11/30	29	239.31	7	238.50	240.50	22	6,589	0.33%
2018/11/29	6	240.42	15.1	242.56	237.00	-9.1	6,614	-0.14%
2018/11/28	17	236.68	36	231.83	239.50	-19	6,580	-0.29%
2018/11/27	30	224.34	6	225.92	228.00	24	6,520	0.37%
2018/11/26	1	221.50	1	223.00	222.50	0	6,528	0.00%
2018/11/23	5	221.70	10	221.30	219.50	-5	6,598	-0.08%
2018/11/22	13	226.81	48	229.18	221.50	-35	6,635	-0.53%
2018/11/21	30	227.25	9	226.67	228.00	21	6,660	0.32%
2018/11/20	12	226.13	1	227.00	224.00	11	6,653	0.17%
2018/11/19	15	226.77	18	224.44	228.00	-3	6,647	-0.05%
2018/11/16	6	219.75	5	220.60	215.50	1	6,572	0.02%
2018/11/15	6	219.58	7	219.79	218.50	-1	6,624	-0.02%
2018/11/14	0	0.00	8	217.88	216.50	-8	6,812	-0.12%
2018/11/13	11	210.91	9	215.39	218.50	2	6,826	0.03%
2018/11/12	2	221.00	2	220.00	220.00	0	6,889	0.00%
2018/11/09	11	216.09	1	214.50	215.50	10	6,922	0.14%
2018/11/08	4	220.88	9	225.94	219.50	-5	6,937	-0.07%
2018/11/07	4	220.00	11	220.73	223.00	-7	6,983	-0.10%
2018/11/06	14	218.32	1	219.50	213.50	13	7,031	0.18%
2018/11/05	22	222.89	5	224.20	222.50	17	7,044	0.24%
2018/11/02	11.1	226.15	13	226.50	228.50	-1.9	7,014	-0.03%
2018/11/01	7	211.43	8	207.50	212.50	-1	6,845	-0.01%
2018/10/31	6	201.08	36	200.51	200.00	-30	6,736	-0.45%
2018/10/30	32	189.70	3	191.17	193.50	29	6,681	0.43%
2018/10/29	5	187.30	5	189.30	191.00	0	6,639	0.00%
2018/10/26	5.1	186.73	5	185.90	182.00	0.1	6,612	0.00%
2018/10/25	11	193.41	12.1	193.42	192.00	-1.1	6,511	-0.02%
2018/10/24	14	204.68	2	203.75	203.50	12	6,479	0.19%
2018/10/23	2	208.25	1	211.50	205.00	1	6,515	0.02%
2018/10/22	1	209.50	1	212.00	215.00	0	6,512	0.00%
2018/10/19	7	202.43	13	205.27	213.00	-6	6,499	-0.09%
2018/10/18	7	212.21	3	217.50	209.00	4	6,468	0.06%
2018/10/17	6	216.75	8	217.63	215.00	-2	6,460	-0.03%
2018/10/16	12	211.83	2	213.50	211.50	10	6,475	0.15%
2018/10/15	1	207.50	30	207.58	210.00	-29	6,516	-0.45%
2018/10/12	35	208.54	5	204.80	209.00	30	6,574	0.46%
2018/10/11	6	202.42	8	204.25	201.50	-2	6,524	-0.03%
2018/10/09	11.1	224.27	4	227.88	223.50	7.1	6,596	0.11%
2018/10/08	11.1	227.68	6	232.25	224.50	5.1	6,650	0.08%
2018/10/05	7	228.14	36	229.08	228.00	-29	6,680	-0.43%
2018/10/04	11	239.73	10	239.95	235.00	1	6,568	0.02%
2018/10/03	14	253.82	5	253.80	252.00	9	6,404	0.14%
2018/10/02	9	265.22	1	264.00	263.00	8	6,329	0.13%
2018/10/01	3	263.00	21	265.29	266.00	-18	6,365	-0.28%
2018/09/28	3	254.83	4	254.63	252.50	-1	6,412	-0.02%
2018/09/27	14	258.93	17	259.68	256.50	-3	6,450	-0.05%
2018/09/26	0	0.00	1	265.50	265.00	-1	6,443	-0.02%
2018/09/25	18	271.89	49	272.58	268.50	-31	6,436	-0.48%
2018/09/21	33	266.11	8.2	269.29	278.50	24.8	6,350	0.39%
2018/09/20	12	261.00	22	261.39	259.00	-10	6,231	-0.16%
2018/09/19	7.1	260.96	3	263.00	258.00	4.1	6,191	0.07%
2018/09/18	5.1	257.58	4	258.50	256.00	1.1	6,167	0.02%
2018/09/17	31	259.61	29	259.07	261.50	2	6,176	0.03%
2018/09/14	59	255.17	13	253.96	259.00	46	6,176	0.74%
2018/09/13	3	245.00	10	244.80	242.50	-7	6,126	-0.11%
2018/09/12	7	250.64	0	0.00	241.00	7	6,130	0.11%
2018/09/11	2.1	254.05	9	255.33	255.00	-7	6,118	-0.11%
2018/09/10	3	253.00	5	252.60	251.00	-2	6,099	-0.03%
2018/09/07	9	267.28	5	264.00	261.00	4	6,100	0.07%
2018/09/06	7	273.21	4	273.75	277.50	3	6,046	0.05%
2018/09/05	8	277.81	17	280.18	276.00	-9	6,099	-0.15%
2018/09/04	3	271.33	9	274.94	279.50	-6	6,059	-0.10%
2018/09/03	15	276.07	15	273.90	268.00	0	6,035	0.00%
2018/08/31	3	275.50	4	276.88	277.00	-1	5,981	-0.02%
2018/08/30	22	280.45	30	282.50	279.50	-8	6,021	-0.13%
2018/08/29	4	275.75	3	277.83	275.50	1	5,995	0.02%
2018/08/28	42	276.90	30	277.77	275.00	12	5,950	0.20%
2018/08/27	2	270.25	7	267.71	270.00	-5	5,867	-0.09%
2018/08/24	3	264.67	14	264.07	261.50	-11	5,838	-0.19%
2018/08/23	38	271.05	4	270.50	271.00	34	5,811	0.59%
2018/08/22	5	275.20	4	273.38	275.00	1	5,815	0.02%
2018/08/21	25	280.60	13	281.08	281.00	12	5,744	0.21%
2018/08/20	4	264.63	3	266.33	267.50	1	5,536	0.02%
2018/08/17	5	268.20	10	265.65	264.00	-5	5,531	-0.09%
2018/08/16	1	253.00	1	253.50	258.00	0	5,420	0.00%
2018/08/15	4	263.00	2	262.25	258.00	2	5,364	0.04%
2018/08/14	12	263.00	7	263.14	266.00	5	5,329	0.09%
2018/08/13	7	271.50	7	268.71	267.00	0	5,230	0.00%
2018/08/10	9	290.50	36	294.86	283.00	-27	5,136	-0.53%
2018/08/09	35	290.51	12	288.04	290.00	23	5,076	0.45%
2018/08/08	7	296.21	8	298.06	293.50	-1	5,081	-0.02%
2018/08/07	19	294.66	3	295.33	294.50	16	5,145	0.31%
2018/08/06	5	291.10	33	290.36	292.00	-28	5,175	-0.54%
2018/08/03	24	302.04	5	304.10	301.50	19	5,181	0.37%
2018/08/02	22	302.52	50	306.18	300.00	-28	5,218	-0.54%
2018/08/01	37	304.28	12	304.96	311.00	25	5,224	0.48%
2018/07/31	16	302.78	19	310.18	299.00	-3	5,235	-0.06%
2018/07/30	34	311.25	45	310.77	307.50	-11	5,286	-0.21%
2018/07/27	41	304.95	25	304.80	306.00	16	5,348	0.30%
2018/07/26	7	302.57	2	301.75	297.50	5	5,366	0.09%
2018/07/25	22	300.09	22	305.61	299.50	0	5,418	0.00%
2018/07/24	5	293.70	3	295.00	294.00	2	5,398	0.04%
2018/07/23	3	295.00	4	292.75	290.50	-1	5,392	-0.02%
2018/07/20	21	309.29	2	309.00	310.50	19	5,372	0.35%
2018/07/19	16	301.56	1	300.50	300.00	15	5,344	0.28%
2018/07/18	8	313.00	18.1	306.45	304.50	-10.1	5,347	-0.19%
2018/07/17	38	321.59	38	317.35	312.00	0	5,320	0.00%
2018/07/16	19	356.11	5	353.60	344.00	14	5,175	0.27%
2018/07/13	19	343.54	44	336.70	353.00	-25	5,038	-0.50%
2018/07/12	27	327.17	3	325.67	324.50	24	4,909	0.49%
2018/07/11	5	322.70	4	320.00	321.00	1	4,920	0.02%
2018/07/10	3	321.83	4	322.00	324.00	-1	4,898	-0.02%
2018/07/09	9	323.67	16	328.31	321.00	-7	4,860	-0.14%
2018/07/06	11	337.05	3	323.00	339.00	8	4,853	0.16%
2018/07/05	17	316.65	17	320.09	312.00	0	4,764	0.00%
2018/07/04	15	334.13	15	340.20	327.00	0	4,804	0.00%
2018/07/03	10	342.95	17	346.53	338.50	-7	4,796	-0.15%
2018/07/02	7	353.50	9	360.00	350.00	-2	4,835	-0.04%
2018/06/29	11	360.91	20	361.15	360.00	-9	4,813	-0.19%
2018/06/28	15	369.20	8	360.25	366.50	7	4,771	0.15%
2018/06/27	9	370.78	15	368.30	361.00	-6	4,748	-0.13%
2018/06/26	22	364.18	21	365.71	369.50	1	4,713	0.02%
2018/06/25	3	360.33	2	363.00	368.00	1	4,677	0.02%
2018/06/22	12	343.33	12	346.58	340.00	0	4,651	0.00%
2018/06/21	25	366.00	4	362.38	355.50	21	4,741	0.44%
2018/06/20	9	362.44	5	366.00	361.00	4	4,744	0.08%
2018/06/19	2	372.50	8.1	371.88	369.00	-6.1	4,695	-0.13%
2018/06/15	36	381.17	31	375.40	375.00	5	4,663	0.11%
2018/06/14	24	380.27	26	374.40	370.50	-2	4,547	-0.04%
2018/06/13	33	390.85	22	389.18	389.00	11	4,451	0.25%
2018/06/12	1	418.00	1	409.00	408.00	0	4,343	0.00%
2018/06/11	11	411.09	9	410.67	412.50	2	4,307	0.05%
2018/06/08	32	429.36	30	415.75	417.00	2	4,245	0.05%
2018/06/07	11	448.45	6	435.08	428.50	5	4,187	0.12%
2018/06/06	2	443.25	2	442.25	445.00	0	4,099	0.00%
2018/06/05	17	443.47	20	437.95	438.00	-3	4,043	-0.07%
2018/06/04	2	444.25	0	0.00	444.00	2	4,074	0.05%
2018/06/01	2	436.25	4	431.75	443.00	-2	4,072	-0.05%
2018/05/31	5	425.70	2	419.00	425.00	3	4,052	0.07%
2018/05/30	17	428.06	16	424.59	421.50	1	4,032	0.02%
2018/05/29	28	452.36	13	443.85	437.50	15	3,993	0.38%
2018/05/28	1	451.00	1	446.00	444.00	0	3,960	0.00%
2018/05/25	4	440.00	3	440.17	441.00	1	3,981	0.03%
2018/05/24	7	450.00	0	0.00	447.50	7	3,987	0.18%
2018/05/23	4	448.75	6	451.08	456.00	-2	3,976	-0.05%
2018/05/22	8	457.13	7	458.43	454.00	1	3,965	0.03%
2018/05/21	3	476.17	1	475.00	471.00	2	3,961	0.05%
2018/05/18	3	454.00	10	456.80	466.50	-7	3,934	-0.18%
2018/05/17	3	459.50	3	463.67	457.50	0	3,936	0.00%
2018/05/16	9	463.28	9	466.72	456.50	0	3,920	0.00%
2018/05/15	24	485.77	22	482.32	470.00	2	3,916	0.05%
2018/05/14	2	498.48	4	495.75	498.00	-2	3,909	-0.05%
2018/05/11	23	482.87	46	483.71	480.00	-23	3,878	-0.59%
2018/05/10	23	453.63	23	454.72	463.50	0	3,788	0.00%
2018/05/09	31	442.13	34	445.53	447.50	-3	3,757	-0.08%
2018/05/08	5	433.30	4	429.25	426.00	1	3,708	0.03%
2018/05/07	93	423.98	46	423.68	433.00	47	3,691	1.27%
2018/05/04	38	392.26	36	394.85	394.00	2	3,595	0.06%
2018/05/03	6	411.83	4	412.25	410.50	2	3,518	0.06%
2018/05/02	22	425.75	14	426.82	412.50	8	3,477	0.23%
2018/04/30	18	436.67	2	448.00	450.00	16	3,402	0.47%
2018/04/27	14	425.64	8	426.13	425.50	6	3,464	0.17%
2018/04/26	9	434.89	3	447.00	416.50	6	3,444	0.17%
2018/04/25	5	433.40	1	427.00	432.50	4	3,379	0.12%
2018/04/24	11	454.14	15	452.13	443.00	-4	3,299	-0.12%
2018/04/23	2.1	487.62	3	483.33	474.50	-0.9	3,196	-0.03%
2018/04/20	52	513.12	1	513.00	504.00	51	3,139	1.62%
2018/04/19	0	0.00	13	523.62	521.00	-13	3,083	-0.42%
2018/04/18	2	525.00	2	527.00	527.00	0	3,065	0.00%
2018/04/17	17	521.82	5	520.00	514.00	12	3,026	0.40%
2018/04/16	2	502.00	2	504.50	501.00	0	2,968	0.00%
2018/04/13	8	503.25	5	500.60	505.00	3	3,036	0.10%
2018/04/12	7	494.07	7.1	493.07	493.00	-0.1	3,008	0.00%
2018/04/11	36	480.76	2	482.00	479.00	34	2,955	1.15%
2018/04/10	7	468.57	11.4	470.47	480.00	-4.4	2,991	-0.15%
2018/04/09	2	445.00	1	445.49	444.00	1	2,863	0.03%
2018/04/03	1	422.27	5	430.60	453.00	-4	2,796	-0.14%
2018/04/02	1	421.00	0	0.00	421.00	1	2,711	0.04%
2018/03/31	1	420.00	0	0.00	424.00	1	2,718	0.04%
2018/03/30	1	423.50	2	421.50	417.00	-1	2,716	-0.04%
2018/03/29	1	415.50	2	415.00	415.00	-1	2,700	-0.04%
2018/03/28	1	411.50	2	413.00	411.00	-1	2,677	-0.04%
2018/03/27	4	414.75	2	415.75	413.00	2	2,667	0.07%
2018/03/26	3	406.67	6	403.25	412.00	-3	2,657	-0.11%
2018/03/23	3	387.00	0	0.00	387.00	3	2,517	0.12%
2018/03/22	1	393.00	0	0.00	385.00	1	2,479	0.04%
2018/03/21	1	390.00	1	390.00	390.00	0	2,455	0.00%
2018/03/20	0	0.00	1	385.50	384.50	-1	2,453	-0.04%
2018/03/19	1	385.50	3	389.83	387.50	-2	2,474	-0.08%
2018/03/16	3	384.83	2	384.75	385.00	1	2,482	0.04%
2018/03/15	2	388.00	1	387.00	387.50	1	2,487	0.04%
2018/03/14	0	0.00	1	389.50	390.00	-1	2,526	-0.04%
2018/03/13	1	391.50	0	0.00	391.50	1	2,570	0.04%
2018/03/12	2	389.50	0	0.00	390.00	2	2,635	0.08%
2018/03/09	3	389.17	1	386.50	387.50	2	2,660	0.08%
2018/03/08	0	0.00	7	396.29	392.50	-7	2,686	-0.26%
2018/03/07	1	386.00	3	385.83	386.00	-2	2,653	-0.08%
2018/03/06	0	0.00	2	376.00	378.00	-2	2,672	-0.07%
2018/03/05	7	371.43	1	377.00	368.50	6	2,696	0.22%
2018/03/02	1	371.00	0	0.00	371.00	1	2,740	0.04%
2018/03/01	50	377.45	0	378.50	378.50	50	2,798	1.79%
2018/02/27	4	385.13	1	381.50	375.00	3	2,794	0.11%
2018/02/26	54	383.56	4	384.38	385.00	50	2,835	1.76%
2018/02/23	101	375.12	1.1	372.81	370.50	99.9	2,790	3.58%	大買/
2018/02/22	150	373.05	0.2	372.50	373.50	149.8	2,825	5.30%	大買/鉅額交易
2018/02/21	2	370.50	4	369.63	369.50	-2	2,865	-0.07%
2018/02/12	1	358.50	1.1	359.80	358.50	-0.1	2,838	0.00%
2018/02/09	1	354.00	0	0.00	354.00	1	2,852	0.04%
2018/02/08	2	369.35	3	367.00	359.50	-1	2,831	-0.03%
2018/02/07	2	365.25	1	369.00	365.00	1	2,833	0.04%
2018/02/06	1	348.00	0	0.00	348.00	1	2,813	0.04%
2018/02/05	0	0.00	2	371.25	378.00	-2	2,735	-0.07%
2018/02/02	0	0.00	0	376.00	377.00	0	2,760	0.00%
2018/02/01	0	0.00	2	373.25	373.00	-2	2,902	-0.07%
2018/01/31	1	377.50	7.1	374.59	377.50	-6.1	3,050	-0.20%
2018/01/30	0	0.00	4.4	377.54	375.50	-4.4	3,080	-0.14%
2018/01/26	4	375.38	4	375.63	373.50	0	3,147	0.00%
2018/01/25	1	358.50	0	0.00	360.00	1	3,099	0.03%
2018/01/23	5	362.60	6	365.17	369.00	-1	3,092	-0.03%
2018/01/22	2	350.75	0	0.00	351.50	2	2,986	0.07%
2018/01/16	2	344.75	1	346.50	344.00	1	3,019	0.03%
2018/01/12	6	344.50	0	343.00	344.50	6	3,076	0.19%
2018/01/10	1	338.00	1	339.00	339.00	0	3,227	0.00%
2018/01/09	0	0.00	7	341.14	343.00	-7	3,220	-0.22%
2018/01/08	0	0.00	3	329.50	329.00	-3	3,141	-0.10%
2018/01/05	0	0.00	1	332.50	335.50	-1	3,131	-0.03%
2018/01/04	2	331.00	2	329.25	335.00	0	3,124	0.00%
2018/01/03	1	322.50	0	0.00	321.50	1	3,108	0.03%