家登 (3680)-合庫券商分點個股進出

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

家登

(3680)

可現股當沖

股價
419.5
漲跌
▼44.5
漲幅
-9.59%
成交量
4,068張
產業
上櫃半導體類股
570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

家登 (3680)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/19	10.2	427.93	16	443.53	419.50	-5.9	2,040	-0.29%
2024/04/18	1	471.87	3	467.33	464.00	-2	1,983	-0.10%
2024/04/17	10	480.85	1.2	478.33	482.00	8.8	1,961	0.45%
2024/04/16	2	452.50	10	457.05	459.50	-8	1,946	-0.41%
2024/04/15	6	470.83	0	0.00	469.50	6	1,935	0.31%
2024/04/12	11	482.73	5	475.60	479.00	6	1,918	0.31%
2024/04/11	1	450.50	3.1	462.37	470.50	-2.1	1,866	-0.11%
2024/04/10	3	453.21	2	454.00	451.00	1	1,855	0.06%
2024/04/09	1	478.55	1	481.52	468.00	0	1,821	0.00%
2024/04/08	1	471.00	1	469.50	469.00	0	1,789	0.00%
2024/04/03	6	469.16	1.2	472.52	474.00	4.8	1,778	0.27%
2024/04/02	8.2	463.57	5.1	471.40	475.50	3.1	1,758	0.17%
2024/04/01	3	450.36	4	453.00	458.00	-1	1,685	-0.06%
2024/03/29	5	439.90	4	442.13	434.00	1	1,648	0.06%
2024/03/28	2	436.00	2	429.50	432.50	0	1,602	0.00%
2024/03/26	1	427.50	2	426.00	423.00	-1	1,590	-0.06%
2024/03/25	1	434.00	1	437.98	430.50	0	1,585	0.00%
2024/03/22	0	419.91	0	0.00	417.50	0	1,576	0.00%
2024/03/21	1	432.97	0	0.00	425.00	1	1,585	0.06%
2024/03/20	1	435.00	0	0.00	427.00	1	1,593	0.06%
2024/03/19	0	0.00	14	449.36	444.00	-14	1,595	-0.88%
2024/03/15	0.1	413.00	1	420.00	409.00	-1	1,557	-0.06%
2024/03/14	5	406.70	8	409.06	414.00	-3	1,559	-0.19%
2024/03/13	9.3	408.79	1	417.00	404.00	8.3	1,599	0.52%
2024/03/11	3.2	420.06	2	417.25	417.50	1.2	1,647	0.07%
2024/03/08	2.2	436.91	2	428.25	423.00	0.2	1,668	0.01%
2024/03/07	3.2	446.30	4	448.25	444.00	-0.8	1,690	-0.05%
2024/03/06	3	451.00	0	0.00	454.00	3	1,676	0.18%
2024/03/05	0.1	449.00	13.2	451.21	452.50	-13.1	1,698	-0.77%
2024/03/04	3	468.33	3	461.67	457.00	0	1,726	0.00%
2024/03/01	2.4	452.64	0	0.00	451.50	2.4	1,699	0.14%
2024/02/29	1.4	448.44	2	444.64	450.00	-0.7	1,683	-0.04%
2024/02/27	7.5	445.81	5	453.50	448.50	2.4	1,692	0.14%
2024/02/26	1.2	471.93	0	463.15	459.00	1.1	1,715	0.06%
2024/02/23	5	445.10	6.2	459.37	470.00	-1.2	1,687	-0.07%
2024/02/22	3	433.32	1.1	429.07	429.00	1.9	1,588	0.12%
2024/02/21	0	0.00	1	423.50	421.00	-1	1,567	-0.06%
2024/02/20	0	0.00	5	422.14	420.00	-5	1,569	-0.32%
2024/02/16	0	0.00	3	435.00	433.00	-3	1,560	-0.19%
2024/02/15	32	443.00	2.9	439.25	446.00	29.2	1,551	1.88%
2024/02/05	13	409.27	5	410.15	411.00	8	1,554	0.51%
2024/02/02	4	404.50	14.3	406.91	405.00	-10.3	1,543	-0.66%
2024/02/01	24	409.42	4	404.13	405.00	20	1,568	1.28%
2024/01/31	5	406.80	0	0.00	402.00	5	1,566	0.32%
2024/01/30	5.1	397.86	7	397.86	402.00	-1.9	1,565	-0.12%
2024/01/29	3	393.68	1	394.50	395.50	2	1,569	0.13%
2024/01/26	0	0.00	1.2	388.61	386.50	-1.2	1,577	-0.08%
2024/01/25	3.1	395.15	7	396.50	392.50	-4	1,606	-0.25%
2024/01/24	1	406.00	1	394.50	399.00	0	1,573	0.00%
2024/01/23	6	399.25	9.5	402.42	398.00	-3.5	1,566	-0.22%
2024/01/22	1.1	381.55	6.6	387.85	387.00	-5.5	1,482	-0.37%
2024/01/19	0	0.00	6	376.92	377.50	-6	1,455	-0.41%
2024/01/18	2	366.00	0	0.00	360.50	2	1,431	0.14%
2024/01/17	0.5	372.00	1	366.50	368.50	-0.5	1,445	-0.03%
2024/01/16	2.5	365.30	1	366.00	366.50	1.5	1,443	0.10%
2024/01/15	1	362.00	0	0.00	363.00	1	1,453	0.07%
2024/01/12	1	362.00	0	363.50	360.00	1	1,493	0.07%
2024/01/11	2	363.50	5	365.13	368.00	-3	1,502	-0.20%
2024/01/10	2	353.00	1.2	356.35	357.00	0.8	1,511	0.05%
2024/01/08	0	0.00	1	362.00	358.50	-1	1,530	-0.07%
2024/01/05	1	355.00	0	0.00	355.00	1	1,554	0.06%
2024/01/03	0	0.00	1	363.50	363.00	-1	1,654	-0.06%
2023/12/28	0.1	370.77	0	0.00	368.00	0.1	1,811	0.01%
2023/12/27	1	370.00	1	371.02	371.00	0	1,833	0.00%
2023/12/26	1	367.50	0	0.00	367.50	1	1,864	0.05%
2023/12/25	2	373.50	0	0.00	369.50	2	1,871	0.11%
2023/12/22	0	0.00	0	375.00	374.50	0	1,875	0.00%
2023/12/20	1	373.50	2	374.00	373.50	-1	1,906	-0.05%
2023/12/19	0	372.50	0	0.00	374.00	0	1,915	0.00%
2023/12/18	10	370.30	0	0.00	374.00	10	1,919	0.52%
2023/12/15	2	364.25	1	364.00	362.00	1	1,904	0.05%
2023/12/14	1.1	369.77	2	373.25	368.00	-0.9	1,895	-0.05%
2023/12/13	0	0.00	2	368.00	367.00	-2	1,893	-0.11%
2023/12/12	1	368.50	0	0.00	367.50	1	1,910	0.05%
2023/12/11	1	371.00	0	0.00	374.50	1	1,895	0.05%
2023/12/08	3	370.67	8.3	365.82	372.50	-5.3	1,899	-0.28%
2023/12/07	2.1	369.95	0	0.00	369.00	2.1	1,869	0.11%
2023/12/06	2	379.75	4	382.00	377.50	-2	1,845	-0.11%
2023/12/05	1	368.00	1.1	370.00	372.00	-0.1	1,839	0.00%
2023/12/04	5	380.80	0	0.00	377.00	5	1,877	0.27%
2023/12/01	3	388.17	0	0.00	389.00	3	1,828	0.16%
2023/11/30	5	383.50	4	388.88	382.00	1	1,823	0.05%
2023/11/29	2.1	386.54	3	385.83	389.50	-0.9	1,807	-0.05%
2023/11/28	2	380.50	0	0.00	380.00	2	1,776	0.11%
2023/11/27	1	377.94	0	0.00	375.00	1	1,796	0.06%
2023/11/24	1	381.50	0	383.00	383.00	1	1,797	0.05%
2023/11/23	2	392.51	4.5	390.78	388.00	-2.5	1,790	-0.14%
2023/11/22	0	0.00	2	378.75	381.00	-2	1,739	-0.11%
2023/11/21	4	379.25	2.5	381.80	376.50	1.5	1,754	0.09%
2023/11/20	1.3	376.62	0	0.00	376.00	1.3	1,802	0.07%
2023/11/17	0	0.00	1	378.50	381.50	-1	1,915	-0.05%
2023/11/15	9	378.72	12	375.42	372.00	-3	1,981	-0.15%
2023/11/14	0	0.00	1.1	375.00	374.50	-1.1	2,031	-0.05%
2023/11/13	6	380.50	7	377.64	375.00	-1	2,025	-0.05%
2023/11/10	1	361.00	2	362.25	363.50	-1	1,973	-0.05%
2023/11/09	2	358.50	8.2	359.23	360.00	-6.2	1,967	-0.32%
2023/11/08	6.3	369.43	5	370.20	366.00	1.3	1,939	0.06%
2023/11/07	4	373.75	10	374.35	374.00	-6	1,921	-0.31%
2023/11/06	6.2	370.93	1	378.13	366.00	5.2	1,931	0.27%
2023/11/03	6	372.25	0	0.00	373.50	6	1,932	0.31%
2023/11/02	8.3	357.84	20	355.55	367.50	-11.7	1,950	-0.60%
2023/11/01	2	340.50	18	340.42	340.00	-16	1,918	-0.83%
2023/10/31	1	339.50	10	345.05	336.00	-9	1,939	-0.46%
2023/10/30	3	355.17	0	0.00	355.00	3	1,935	0.16%
2023/10/26	4	360.30	7	363.07	356.00	-3	1,952	-0.15%
2023/10/25	6	378.75	7	377.96	378.50	-1	1,940	-0.05%
2023/10/24	1	372.00	1	374.00	374.00	0	1,921	0.00%
2023/10/23	3	373.30	7	371.36	365.00	-4	1,928	-0.21%
2023/10/20	11	373.32	3	369.83	378.00	8	1,930	0.41%
2023/10/19	5	369.10	0	0.00	367.50	5	1,929	0.26%
2023/10/18	4.1	372.44	5	372.30	368.50	-1	1,946	-0.05%
2023/10/17	3	380.83	3	383.67	383.00	0	1,939	0.00%
2023/10/16	2.4	379.07	8	379.94	376.00	-5.7	1,938	-0.29%
2023/10/13	12	389.67	9	385.83	388.50	3	1,938	0.15%
2023/10/12	30	386.02	11	386.91	387.00	19	1,942	0.98%
2023/10/11	4	386.25	18	384.42	382.00	-14	1,931	-0.72%
2023/10/06	11	381.91	12	383.46	380.50	-1	1,902	-0.05%
2023/10/05	4	369.63	12	368.13	368.50	-8	1,827	-0.44%
2023/10/04	1	355.50	0	0.00	357.00	1	1,789	0.06%
2023/10/03	3	360.83	2	353.00	356.50	1	1,805	0.06%
2023/10/02	26	354.94	0	0.00	357.50	26	1,804	1.44%
2023/09/28	2	350.50	5	344.00	344.00	-3	1,782	-0.17%
2023/09/27	2	340.50	1	339.50	341.00	1	1,785	0.06%
2023/09/26	2	346.75	4	344.00	342.00	-2	1,822	-0.11%
2023/09/25	2	338.50	3	334.00	338.00	-1	1,817	-0.06%
2023/09/22	4	321.75	2	323.00	326.50	2	1,819	0.11%
2023/09/21	1	331.50	0	0.00	325.50	1	1,820	0.05%
2023/09/20	0	0.00	1	336.50	335.00	-1	1,838	-0.05%
2023/09/19	0	0.00	1	333.00	332.50	-1	1,891	-0.05%
2023/09/18	0	0.00	1	336.00	330.50	-1	1,933	-0.05%
2023/09/15	2.1	338.81	5	335.70	335.00	-2.9	1,948	-0.15%
2023/09/14	2	342.75	3	340.67	343.50	-1	1,955	-0.05%
2023/09/13	5	332.50	2	326.25	336.00	3	1,974	0.15%
2023/09/12	3	324.50	0	0.00	322.00	3	1,977	0.15%
2023/09/11	0	0.00	5	336.20	332.50	-5	2,002	-0.25%
2023/09/08	4.2	346.16	11	345.05	335.50	-6.8	2,020	-0.34%
2023/09/07	16	345.63	2	351.75	350.00	14	2,044	0.68%
2023/09/05	0.1	335.50	14	333.43	330.00	-13.9	2,142	-0.65%
2023/09/04	1	336.00	1	334.50	333.00	0	2,165	0.00%
2023/08/31	6	348.17	1	347.00	345.00	5	2,178	0.23%
2023/08/30	5	354.90	1	358.00	358.00	4	2,179	0.18%
2023/08/29	2	366.50	2	358.25	354.50	0	2,202	0.00%
2023/08/28	7	355.71	0	0.00	360.50	7	2,194	0.32%
2023/08/25	12.1	351.97	6	354.83	355.00	6.1	2,202	0.28%
2023/08/24	1.1	369.90	8	372.19	361.50	-7	2,197	-0.32%
2023/08/23	32	367.02	30	368.57	376.50	2	2,163	0.09%
2023/08/22	15	367.17	22	364.02	367.00	-7	2,125	-0.33%
2023/08/21	7	354.36	28	358.41	362.00	-21	2,154	-0.97%
2023/08/18	15	351.00	9	349.72	351.00	6	2,124	0.28%
2023/08/17	3	315.67	3	321.33	327.50	0	2,061	0.00%
2023/08/15	25	312.84	0	0.00	313.00	25	2,121	1.18%
2023/08/14	0.1	309.50	0	0.00	309.50	0.1	2,171	0.00%
2023/08/11	2.1	315.69	0	0.00	312.50	2.1	2,283	0.09%
2023/08/09	1.1	319.07	0	0.00	319.00	1.1	2,260	0.05%
2023/08/08	1.1	324.52	1	328.00	326.00	0.1	2,262	0.00%
2023/08/07	21	337.48	7	341.00	341.00	14	2,236	0.63%
2023/08/04	2.1	343.90	3	338.17	337.00	-0.9	2,258	-0.04%
2023/08/02	9.2	353.05	43	343.27	339.50	-33.8	2,241	-1.51%
2023/08/01	29	358.67	1	358.00	358.00	28	2,228	1.26%
2023/07/31	41	361.09	45	363.20	362.50	-4	2,231	-0.18%
2023/07/28	38	351.80	21	359.10	353.50	17	2,213	0.77%
2023/07/27	16.1	348.63	15	349.17	348.50	1.1	2,198	0.05%
2023/07/26	2.1	349.81	0	0.00	349.00	2.1	2,203	0.10%
2023/07/25	2.3	364.85	1	366.00	362.00	1.3	2,204	0.06%
2023/07/24	0.1	362.00	0	0.00	359.50	0.1	2,207	0.00%
2023/07/21	3	366.83	0	0.00	369.50	3	2,195	0.14%
2023/07/20	2	380.75	1	388.00	383.00	1	2,192	0.05%
2023/07/19	4.1	389.21	1	393.50	385.00	3.1	2,184	0.14%
2023/07/18	0	0.00	3	397.00	399.00	-3	2,234	-0.13%
2023/07/17	13	400.85	11.1	403.23	398.00	2	2,230	0.09%
2023/07/14	2	393.75	6	389.58	393.00	-4	2,217	-0.18%
2023/07/13	3.2	380.17	1	375.61	375.50	2.1	2,215	0.10%
2023/07/12	5.1	390.05	0	0.00	385.00	5.1	2,241	0.23%
2023/07/11	0	0.00	1	396.00	396.50	-1	2,287	-0.04%
2023/07/10	3	408.50	5	401.00	400.00	-2	2,297	-0.09%
2023/07/07	0.1	400.00	4	400.38	399.00	-4	2,343	-0.17%
2023/07/06	1	407.50	8	408.06	405.00	-7	2,397	-0.29%
2023/07/05	7	414.86	4	409.13	413.50	3	2,442	0.12%
2023/07/04	1	426.50	19	419.68	415.50	-18	2,445	-0.74%
2023/07/03	28	433.02	12	431.92	432.50	16	2,433	0.66%
2023/06/30	4	428.13	1.1	428.45	428.50	3	2,455	0.12%
2023/06/29	10	418.85	6	417.33	418.00	4	2,467	0.16%
2023/06/28	9	420.17	7	414.29	417.00	2	2,481	0.08%
2023/06/27	7	426.07	16.1	421.35	416.50	-9.1	2,485	-0.37%
2023/06/26	11	422.82	41	427.02	424.50	-30	2,490	-1.21%
2023/06/21	31	417.32	25	420.86	427.00	6	2,464	0.24%
2023/06/20	40	413.38	34	411.29	417.00	6	2,474	0.24%
2023/06/19	37	410.62	14.1	407.96	407.00	22.9	2,477	0.92%
2023/06/16	18	399.64	51	401.35	400.50	-33	2,480	-1.33%
2023/06/15	18	400.42	37	405.65	406.00	-19	2,542	-0.75%
2023/06/14	30.1	389.63	21	398.95	387.00	9.1	2,577	0.35%
2023/06/13	55	398.61	15.1	406.23	396.00	40	2,585	1.55%
2023/06/12	94	391.38	82.1	396.41	399.50	11.9	2,588	0.46%
2023/06/09	31	373.56	30	376.27	377.50	1	2,532	0.04%
2023/06/08	22.3	363.27	12	362.79	362.00	10.3	2,484	0.41%
2023/06/07	8	353.94	1	355.50	356.50	7	2,463	0.28%
2023/06/06	8	352.94	6	350.50	348.50	2	2,460	0.08%
2023/06/05	0.1	353.50	74	353.06	353.50	-73.9	2,454	-3.01%
2023/06/02	23.1	357.65	22	360.75	356.50	1.1	2,473	0.04%
2023/06/01	15	362.73	91	364.60	363.50	-76	2,536	-3.00%
2023/05/31	10.1	362.69	31	364.95	361.50	-21	2,569	-0.82%
2023/05/30	18.1	365.78	21	365.48	366.50	-3	2,555	-0.12%
2023/05/29	34.1	372.33	57	380.85	370.00	-22.9	2,539	-0.90%
2023/05/26	46.2	379.22	14	380.93	375.00	32.2	2,523	1.27%
2023/05/25	18	376.64	69	379.76	380.50	-51	2,446	-2.08%
2023/05/24	21	370.48	47	372.16	369.00	-26	2,388	-1.09%
2023/05/23	7	368.64	43	369.31	370.50	-36	2,381	-1.51%
2023/05/22	17	369.88	21	375.88	367.50	-4	2,409	-0.17%
2023/05/19	46	373.53	9	372.78	372.00	37	2,430	1.52%
2023/05/18	40.3	370.83	29	377.09	370.50	11.3	2,412	0.47%
2023/05/17	20.4	357.13	65	365.71	373.50	-44.7	2,371	-1.88%
2023/05/16	18	338.58	8	342.44	340.50	10	2,262	0.44%
2023/05/15	8	332.25	5	334.20	330.50	3	2,261	0.13%
2023/05/12	27	336.72	16	335.41	337.00	11	2,317	0.47%
2023/05/11	8	341.38	5	342.50	341.00	3	2,412	0.12%
2023/05/10	21	334.21	28	342.61	343.00	-7	2,430	-0.29%
2023/05/09	10	336.60	9	335.22	333.50	1	2,441	0.04%
2023/05/08	6	345.75	1	347.50	343.50	5	2,454	0.20%
2023/05/05	9	341.50	8	344.56	341.50	1	2,475	0.04%
2023/05/04	11	347.50	15	349.50	345.50	-4	2,488	-0.16%
2023/05/03	4	348.50	4	348.13	349.50	0	2,502	0.00%
2023/05/02	5	350.40	3	351.50	349.00	2	2,526	0.08%
2023/04/28	17	350.26	12	353.75	349.00	5	2,565	0.19%
2023/04/27	13	346.08	15	347.13	347.00	-2	2,558	-0.08%
2023/04/26	16	337.66	25	342.58	346.50	-9	2,617	-0.34%
2023/04/25	45	333.37	35	333.40	331.50	10	2,781	0.36%
2023/04/24	7	343.64	8	345.75	348.00	-1	2,813	-0.04%
2023/04/21	23	345.22	24	349.67	339.00	-1	2,837	-0.04%
2023/04/20	17	344.65	14	343.79	344.00	3	2,821	0.11%
2023/04/19	7	344.79	10	347.90	344.00	-3	2,828	-0.11%
2023/04/18	15	345.30	2	347.00	343.50	13	2,828	0.46%
2023/04/17	20	356.10	11	359.27	349.00	9	2,801	0.32%
2023/04/14	17	369.38	23	368.74	365.50	-6	2,777	-0.22%
2023/04/13	7	358.21	10.1	358.50	358.50	-3.1	2,749	-0.11%
2023/04/12	34	366.35	27	366.46	362.00	7	2,765	0.25%
2023/04/11	42.4	374.78	42	378.18	372.50	0.4	2,734	0.01%
2023/04/10	73	370.12	19	370.89	371.50	54	2,685	2.01%
2023/04/07	16	362.75	15	365.27	366.50	1	2,632	0.04%
2023/04/06	22	361.91	19	366.05	360.00	3	2,620	0.11%
2023/03/31	21	372.55	9	371.78	374.00	12	2,591	0.46%
2023/03/30	35	360.94	8	364.88	365.50	27	2,544	1.06%
2023/03/29	13	364.08	6.2	364.67	366.00	6.8	2,518	0.27%
2023/03/28	40	364.33	24.1	367.29	365.00	15.9	2,502	0.64%
2023/03/27	18	367.64	19	373.55	375.50	-1	2,472	-0.04%
2023/03/24	17	362.15	16	364.63	360.00	1	2,408	0.04%
2023/03/23	56	365.32	106.2	362.14	364.00	-50.2	2,385	-2.10%	大賣/
2023/03/22	5	363.30	3.1	363.40	363.00	1.9	2,349	0.08%
2023/03/21	9	359.72	7	357.21	355.00	2	2,323	0.09%
2023/03/20	6	351.83	15.6	352.50	349.00	-9.6	2,309	-0.41%
2023/03/17	38	335.63	65	334.48	338.50	-27	2,259	-1.20%
2023/03/16	7	325.29	80	325.86	324.00	-73	2,201	-3.32%
2023/03/15	21	324.60	17.1	325.09	322.50	4	2,178	0.18%
2023/03/14	25	313.70	18.2	315.11	313.00	6.9	2,139	0.32%
2023/03/13	14	308.93	5.1	303.39	315.00	8.9	2,139	0.42%
2023/03/10	20	306.05	16	307.31	307.50	4	2,141	0.19%
2023/03/09	22	312.80	5	315.40	312.00	17	2,162	0.79%
2023/03/08	26	309.71	2	311.25	313.00	24	2,155	1.11%
2023/03/07	42	312.37	21	318.45	310.00	21	2,145	0.98%
2023/03/06	18	313.42	100	316.50	316.00	-82	2,103	-3.90%
2023/03/03	11	298.64	2.1	298.22	295.50	8.9	2,017	0.44%
2023/03/02	9	290.89	5	293.00	291.00	4	1,988	0.20%
2023/03/01	13	291.69	10	290.19	293.50	3	1,988	0.15%
2023/02/24	10	292.54	10	292.20	291.00	0	1,990	0.00%
2023/02/23	7	289.86	3	288.83	291.50	4	1,983	0.20%
2023/02/22	11	283.77	0.1	285.40	284.50	10.9	1,985	0.55%
2023/02/21	0	0.00	2.1	292.54	290.50	-2.1	1,988	-0.11%
2023/02/20	13	294.15	8.1	295.50	293.00	4.9	2,000	0.25%
2023/02/17	15	290.13	6	289.92	297.00	9	2,041	0.44%
2023/02/16	21.1	285.20	3	288.83	289.50	18.1	2,009	0.90%
2023/02/15	18	280.25	8.1	283.27	278.00	9.9	2,035	0.49%
2023/02/14	7	287.71	1	289.00	287.50	6	2,053	0.29%
2023/02/13	6	284.83	0	0.00	285.00	6	2,091	0.29%
2023/02/10	34	288.90	10	292.25	289.50	24	2,112	1.14%
2023/02/09	30.3	302.16	7	299.21	296.50	23.3	2,072	1.12%
2023/02/08	2.1	294.49	7	293.50	294.50	-4.9	1,958	-0.25%
2023/02/07	6.2	289.59	9	289.61	292.00	-2.8	1,934	-0.15%
2023/02/06	8	285.38	17.1	284.41	285.00	-9.1	1,904	-0.48%
2023/02/03	15	281.53	9	281.39	284.50	6	1,897	0.32%
2023/02/02	9.1	279.04	8	276.94	279.00	1.1	1,892	0.06%
2023/02/01	1	274.50	3	276.00	274.50	-2	1,877	-0.11%
2023/01/31	2	275.75	4	279.38	277.00	-2	1,879	-0.11%
2023/01/30	2.1	285.13	9	284.56	281.00	-6.9	1,866	-0.37%
2023/01/17	2	276.00	0	0.00	278.50	2	1,833	0.11%
2023/01/16	6	277.67	8	280.63	279.00	-2	1,841	-0.11%
2023/01/13	15	290.67	7.1	293.25	279.00	7.9	1,789	0.44%
2023/01/12	10	278.20	13	277.08	279.50	-3	1,627	-0.18%
2023/01/11	10	270.61	40	272.29	270.00	-30	1,598	-1.87%
2023/01/10	18	272.47	5	269.60	265.00	13	1,600	0.81%
2023/01/09	33	276.88	29	280.09	278.50	4	1,586	0.25%
2023/01/06	21	277.88	10.3	276.57	278.50	10.7	1,622	0.66%
2023/01/05	19	274.79	35	273.39	273.50	-16	1,654	-0.97%
2023/01/04	32	275.64	18	275.56	273.50	14	1,691	0.83%
2023/01/03	19	272.76	8	271.75	276.00	11	1,690	0.65%
2022/12/30	7	269.29	12	268.25	265.00	-5	1,665	-0.30%
2022/12/29	7	262.86	2	261.00	263.00	5	1,635	0.31%
2022/12/27	0	0.00	51	249.04	247.50	-51	1,649	-3.09%
2022/12/26	8	249.38	2	248.50	248.00	6	1,669	0.36%
2022/12/22	13	253.62	0	0.00	252.50	13	1,727	0.75%
2022/12/21	26	251.92	1	251.50	250.50	25	1,752	1.43%
2022/12/20	1	264.00	6	250.58	247.00	-5	1,781	-0.28%
2022/12/13	0	0.00	27	260.26	254.50	-27	1,848	-1.46%
2022/12/12	24	259.38	20	266.70	257.50	4	1,866	0.21%
2022/12/09	8	273.20	4	270.25	270.00	4	1,867	0.22%
2022/12/08	13	264.92	30	270.25	266.00	-17	1,886	-0.90%
2022/12/07	39.1	264.36	1	263.00	259.50	38.1	1,899	2.01%
2022/12/06	12	267.63	16	269.09	271.50	-4	1,973	-0.20%
2022/12/05	8	267.44	38	267.66	272.50	-30	2,109	-1.42%
2022/12/02	38	257.16	10	255.10	254.50	28	2,135	1.31%
2022/12/01	9	252.28	5	249.80	251.00	4	2,150	0.19%
2022/11/30	3	246.50	10.3	243.99	244.50	-7.3	2,126	-0.34%
2022/11/29	0	0.00	2	237.00	238.00	-2	2,125	-0.09%
2022/11/25	0.3	240.00	0	0.00	240.00	0.3	2,189	0.01%
2022/11/24	7	237.00	7	242.00	242.00	0	2,200	0.00%
2022/11/21	0.1	235.00	0	0.00	235.00	0.1	2,342	0.00%
2022/11/17	7	241.29	8	236.94	239.50	-1	2,445	-0.04%
2022/11/16	124	241.70	1	241.50	241.00	123	2,440	5.04%	大買/鉅額交易
2022/11/15	10	244.40	11	246.05	242.50	-1	2,447	-0.04%
2022/11/14	0	0.00	2	236.50	235.50	-2	2,454	-0.08%
2022/11/11	8	238.31	3	237.50	236.50	5	2,536	0.20%
2022/11/10	0	0.00	4	224.00	223.00	-4	2,594	-0.15%
2022/11/09	8	228.25	7	227.07	229.00	1	2,569	0.04%
2022/11/08	1	225.50	0	0.00	214.50	1	2,531	0.04%
2022/11/07	2	219.75	3	222.17	216.00	-1	2,505	-0.04%
2022/11/03	3	215.67	4	216.63	217.00	-1	2,514	-0.04%
2022/11/02	2	214.00	1	216.50	213.00	1	2,527	0.04%
2022/11/01	1	216.00	8	216.56	216.00	-7	2,552	-0.27%
2022/10/31	7	217.21	0	0.00	216.50	7	2,552	0.27%
2022/10/28	1	205.50	6	208.08	211.00	-5	2,550	-0.20%
2022/10/27	5	209.90	0	0.00	210.50	5	2,575	0.19%
2022/10/26	0	0.00	5	203.00	205.00	-5	2,580	-0.19%
2022/10/25	1	198.00	0	0.00	203.00	1	2,600	0.04%
2022/10/24	4	200.50	0	0.00	200.50	4	2,685	0.15%
2022/10/21	3	209.00	3	203.67	200.50	0	2,798	0.00%
2022/10/20	5	214.50	33	207.91	206.50	-28	2,828	-0.99%
2022/10/19	9	217.56	10	215.60	216.00	-1	2,811	-0.04%
2022/10/18	14	216.36	3	211.50	217.00	11	2,799	0.39%
2022/10/17	1	199.50	2	204.50	219.50	-1	2,780	-0.04%
2022/10/14	9	227.78	8	222.56	215.50	1	2,745	0.04%
2022/10/13	6.1	227.93	13	222.42	219.00	-7	2,708	-0.26%
2022/10/12	2	228.50	51	228.30	227.00	-49	2,669	-1.84%
2022/10/11	3	264.33	0	0.00	252.00	3	2,662	0.11%
2022/10/07	1	276.50	21	282.31	277.50	-20	2,725	-0.73%
2022/10/06	111	282.94	5	282.90	285.00	106	2,724	3.89%	大買/鉅額交易
2022/10/05	21	289.10	37	287.03	278.50	-16	2,713	-0.59%
2022/10/04	15.1	288.56	3	288.50	286.50	12.1	2,673	0.45%
2022/10/03	13	277.42	19	277.97	277.50	-6	2,641	-0.23%
2022/09/30	22	279.23	54	274.26	282.00	-32	2,629	-1.22%
2022/09/29	29	278.22	81	280.56	280.00	-52	2,619	-1.99%
2022/09/28	27	272.48	34	271.93	267.50	-7	2,589	-0.27%
2022/09/27	55	274.00	77	279.02	279.50	-22	2,586	-0.85%
2022/09/26	29	268.48	40	271.05	265.50	-11	2,568	-0.43%
2022/09/23	66	280.47	29	284.55	273.50	37	2,557	1.45%
2022/09/22	10	289.55	9	289.28	292.00	1	2,523	0.04%
2022/09/21	15	288.60	9	289.44	290.50	6	2,509	0.24%
2022/09/20	21.1	289.70	14	288.36	291.00	7.1	2,500	0.28%
2022/09/19	30	283.25	18	282.78	280.50	12	2,476	0.48%
2022/09/16	16	290.03	20	291.30	287.50	-4	2,451	-0.16%
2022/09/15	15	301.37	12.1	300.69	293.00	2.9	2,430	0.12%
2022/09/14	38	293.84	19	292.03	294.50	19	2,375	0.80%
2022/09/13	47.1	300.08	14	300.11	297.00	33.1	2,332	1.42%
2022/09/12	33	297.08	25	294.78	298.00	8	2,245	0.36%
2022/09/08	23	264.70	7	272.71	281.50	16	2,081	0.77%
2022/09/07	5	259.90	8	256.81	256.00	-3	2,015	-0.15%
2022/09/06	3	267.33	4	267.38	266.00	-1	1,972	-0.05%
2022/09/05	8	276.88	12	274.00	270.00	-4	1,961	-0.20%
2022/09/02	6	277.25	9	277.28	273.00	-3	1,947	-0.15%
2022/09/01	37.1	283.21	40	280.91	277.00	-3	1,927	-0.15%
2022/08/31	7	283.86	15	285.07	285.00	-8	1,879	-0.43%
2022/08/30	37	287.78	37	284.99	288.00	0	1,859	0.00%
2022/08/29	38	277.39	17	277.59	282.50	21	1,796	1.17%
2022/08/26	7	286.21	39	285.47	281.50	-32	1,748	-1.83%
2022/08/25	37	277.97	25	279.34	284.00	12	1,694	0.71%
2022/08/24	24	260.50	99	263.38	263.00	-75	1,613	-4.65%
2022/08/23	19	255.00	3	254.00	255.00	16	1,581	1.01%
2022/08/22	10	258.75	13	258.12	260.00	-3	1,584	-0.19%
2022/08/19	61	273.34	20	274.43	267.00	41	1,571	2.61%
2022/08/18	40	267.85	38	267.70	270.50	2	1,499	0.13%
2022/08/17	26	256.65	3	263.17	266.00	23	1,395	1.65%
2022/08/16	2	251.00	10	246.55	245.00	-8	1,283	-0.62%
2022/08/15	11	247.05	1	246.50	249.00	10	1,268	0.79%
2022/08/12	3	243.50	86	241.95	241.00	-83	1,257	-6.60%
2022/08/11	10	250.70	5	246.00	243.00	5	1,260	0.40%
2022/08/10	3	247.33	28	245.80	244.00	-25	1,243	-2.01%
2022/08/09	5	250.90	10	248.10	251.50	-5	1,230	-0.41%
2022/08/08	28	245.91	0	0.00	250.00	28	1,210	2.31%
2022/08/05	0	0.00	3	240.67	240.00	-3	1,174	-0.26%
2022/08/04	6	238.92	24	238.67	238.00	-18	1,158	-1.55%
2022/08/03	30	237.80	34	239.38	236.50	-4	1,137	-0.35%
2022/08/02	29	238.66	31	238.19	237.00	-2	1,098	-0.18%
2022/08/01	23	244.89	51	246.12	246.50	-28	1,064	-2.63%
2022/07/29	46	246.84	69	243.86	244.00	-23	1,024	-2.24%
2022/07/28	92	238.75	46	240.48	237.50	46	920	5.00%
2022/07/27	16	231.44	10	228.75	239.50	6	785	0.76%
2022/07/26	11	217.05	10	217.00	218.00	1	724	0.14%
2022/07/25	11	216.68	6	209.75	220.50	5	711	0.70%
2022/07/22	14	213.96	5	211.20	212.00	9	690	1.30%
2022/07/21	7	211.64	2	209.00	207.50	5	674	0.74%
2022/07/20	0	0.00	10	211.45	207.00	-10	671	-1.49%
2022/07/19	9	212.89	13	209.88	211.00	-4	650	-0.61%
2022/07/18	7	213.36	12	213.17	212.50	-5	641	-0.78%
2022/07/15	27	199.93	5	197.50	208.00	22	603	3.65%
2022/07/14	10	188.25	0	0.00	192.50	10	527	1.89%
2022/07/08	11	183.86	19	183.74	184.00	-8	535	-1.49%
2022/07/07	8	175.25	0	0.00	176.50	8	525	1.52%
2022/07/05	1	171.50	1	178.50	176.00	0	511	0.00%
2022/07/01	1	200.00	0	0.00	196.50	1	489	0.20%
2022/06/28	0	0.00	5	218.40	221.50	-5	498	-1.00%
2022/06/27	5	224.60	0	0.00	222.50	5	499	1.00%
2022/06/20	1	230.50	1	225.00	221.00	0	511	0.00%
2022/06/16	1	249.00	5	246.50	235.00	-4	508	-0.79%
2022/06/14	1	238.00	0	0.00	238.00	1	506	0.20%
2022/06/13	1	242.00	0	0.00	242.00	1	503	0.20%
2022/06/10	0	0.00	10	251.45	249.00	-10	507	-1.97%
2022/06/08	11	251.77	1	250.50	251.00	10	513	1.95%
2022/06/07	2	247.00	2	246.00	246.00	0	517	0.00%
2022/06/02	0	0.00	4	256.50	251.00	-4	535	-0.75%
2022/06/01	4	262.88	6	258.00	259.00	-2	532	-0.38%
2022/05/30	59	253.28	12	254.63	256.50	47	542	8.66%
2022/05/27	10	248.75	20	246.93	249.50	-10	535	-1.87%
2022/05/26	21	239.67	10	234.80	242.00	11	526	2.09%
2022/05/25	5	232.20	1	232.00	233.00	4	514	0.78%
2022/05/23	1	230.00	1	230.50	230.50	0	517	0.00%
2022/05/20	5	230.00	15	227.17	227.50	-10	521	-1.92%
2022/05/19	11	225.59	1	227.00	227.00	10	520	1.92%
2022/05/18	0	0.00	6	222.83	222.00	-6	507	-1.18%
2022/05/17	5	219.50	0	0.00	221.00	5	505	0.99%
2022/05/16	3	225.00	3	219.50	212.50	0	509	0.00%
2022/05/13	3	216.50	3	216.00	215.50	0	505	0.00%
2022/05/11	0	0.00	3	211.00	211.00	-3	508	-0.59%
2022/05/10	0	0.00	0	216.00	214.50	0	511	0.00%
2022/05/05	0	0.00	2	225.00	223.50	-2	521	-0.38%
2022/05/04	0	0.00	2	219.00	221.00	-2	528	-0.38%
2022/04/26	2	222.00	2	218.50	216.00	0	588	0.00%
2022/04/21	0	0.00	3	234.02	237.00	-3	628	-0.48%
2022/04/20	4	237.38	3.2	237.76	237.00	0.8	630	0.13%
2022/04/19	0.1	227.00	0	0.00	226.00	0.1	626	0.02%
2022/04/15	1	212.00	0	0.00	211.50	1	619	0.16%
2022/04/14	1	220.50	0	0.00	220.50	1	629	0.16%
2022/04/13	1	224.00	0	0.00	223.00	1	642	0.16%
2022/04/12	1	225.00	1	218.50	221.50	0	659	0.00%
2022/04/11	2	234.45	0	0.00	228.00	2	696	0.29%
2022/04/08	0.1	237.00	0	0.00	237.00	0.1	727	0.01%
2022/04/07	1	242.50	0	0.00	236.00	1	783	0.13%
2022/04/06	0	0.00	4	239.25	249.50	-4	814	-0.49%
2022/03/31	0	0.00	1	237.00	237.00	-1	817	-0.12%
2022/03/29	1	236.00	2	236.00	236.00	-1	835	-0.12%
2022/03/28	3	237.50	0	0.00	238.50	3	835	0.36%
2022/03/25	0	0.00	1	241.81	241.00	-1	842	-0.12%
2022/03/24	0	0.00	0.1	243.50	244.50	-0.1	843	-0.01%
2022/03/23	1.1	249.51	0	0.00	247.50	1.1	850	0.13%
2022/03/18	1	247.50	2.1	247.93	246.50	-1.1	908	-0.12%
2022/03/17	3.1	245.03	6	245.92	247.50	-2.9	938	-0.31%
2022/03/15	2	237.50	20	237.08	236.50	-18	1,034	-1.74%
2022/03/14	0	0.00	1	248.50	245.00	-1	1,063	-0.09%
2022/03/11	12	249.96	2	249.00	245.00	10	1,100	0.91%
2022/03/10	1	243.00	0	0.00	243.00	1	1,158	0.09%
2022/03/09	1	242.00	2.1	242.95	239.00	-1.1	1,225	-0.09%
2022/03/08	3	241.83	1	239.00	239.50	2	1,305	0.15%
2022/03/04	2	263.25	0	0.00	260.00	2	1,438	0.14%
2022/03/03	0	0.00	18	273.25	271.00	-18	1,437	-1.25%
2022/03/02	19	271.84	5	266.00	274.50	14	1,443	0.97%
2022/03/01	7	268.36	0	0.00	267.00	7	1,434	0.49%
2022/02/25	0.1	256.00	0	0.00	255.50	0.1	1,426	0.01%
2022/02/24	1	253.00	0.1	254.50	253.00	1	1,425	0.07%
2022/02/22	0	0.00	0.1	258.00	253.00	-0.1	1,421	0.00%
2022/02/21	1	262.50	2	261.00	261.00	-1	1,422	-0.07%
2022/02/18	1	264.00	0	0.00	265.00	1	1,427	0.07%
2022/02/17	0.1	268.00	0	0.00	265.50	0.1	1,432	0.00%
2022/02/16	1.1	266.64	3	270.33	266.50	-2	1,436	-0.14%
2022/02/11	1	263.08	0	0.00	263.00	1	1,499	0.07%
2022/02/10	6	269.00	0	0.00	271.50	6	1,510	0.40%
2022/01/26	0	0.00	9	256.00	254.50	-9	1,588	-0.57%
2022/01/25	2	260.00	0	0.00	256.50	2	1,586	0.13%
2022/01/21	1.1	266.00	2	267.25	267.00	-1	1,570	-0.06%
2022/01/19	1	279.00	0	0.00	276.00	1	1,536	0.07%
2022/01/18	3	291.67	0	0.00	285.50	3	1,523	0.20%
2022/01/17	4	288.75	0	0.00	288.50	4	1,519	0.26%
2022/01/14	1.1	295.49	1.1	285.39	279.00	0	1,515	0.00%
2022/01/10	1	296.00	0	0.00	308.00	1	1,454	0.07%
2022/01/07	1	296.00	0	0.00	296.00	1	1,456	0.07%
2022/01/06	1	310.00	45	309.90	308.50	-44	1,437	-3.06%
2022/01/05	1	323.55	5	320.90	318.50	-4	1,420	-0.28%
2022/01/04	6	327.80	12	331.71	323.00	-6	1,402	-0.43%
2022/01/03	16	333.25	8	331.25	334.50	8	1,356	0.59%
2021/12/30	14	333.99	13	325.00	324.00	1	1,318	0.08%
2021/12/29	59	324.08	3	320.83	324.00	56	1,259	4.44%
2021/12/28	2	315.50	13	316.92	315.50	-11	1,221	-0.90%
2021/12/27	8	317.75	0.1	320.00	317.00	7.9	1,216	0.65%
2021/12/24	1	319.00	1	315.00	315.00	0	1,207	0.00%
2021/12/23	7	321.64	8	314.31	313.00	-1	1,203	-0.08%
2021/12/22	0	0.00	4	320.00	314.00	-4	1,195	-0.33%
2021/12/21	7	315.79	3.3	318.12	318.00	3.7	1,194	0.31%
2021/12/20	5	315.00	3	308.50	308.50	2	1,198	0.17%
2021/12/17	3	316.50	11	312.77	313.50	-8	1,225	-0.65%
2021/12/16	8	317.31	3	320.17	319.50	5	1,230	0.41%
2021/12/15	7	310.50	0	0.00	309.00	7	1,220	0.57%
2021/12/14	65	311.65	19	308.63	306.50	46	1,212	3.79%
2021/12/13	0	0.00	5	324.20	318.50	-5	1,178	-0.42%
2021/12/10	25	322.66	14.1	315.84	330.00	10.9	1,154	0.94%
2021/12/09	20	317.83	23.1	314.02	320.00	-3.1	1,086	-0.29%
2021/12/08	3	320.67	1	317.50	317.50	2	1,052	0.19%
2021/12/07	12	322.67	20	318.03	310.00	-8	1,017	-0.79%
2021/12/06	18	323.19	16	322.72	320.00	2	978	0.20%
2021/12/03	13.1	313.71	6.1	312.15	318.00	7	909	0.77%
2021/12/02	18	307.89	12	301.00	303.00	6	834	0.72%
2021/12/01	5	296.70	0.2	293.00	299.50	4.8	748	0.64%
2021/11/30	1	273.00	14	290.25	296.00	-13	660	-1.97%
2021/11/29	0	0.00	0.4	269.50	269.50	-0.4	596	-0.07%
2021/11/17	0	0.00	66	263.21	263.00	-66	556	-11.87%
2021/11/11	5	271.50	6	264.83	263.00	-1	544	-0.18%
2021/11/10	10	269.85	10	266.50	262.00	0	528	0.00%
2021/11/08	1	272.00	0	0.00	270.00	1	488	0.20%
2021/11/05	1	262.50	1	259.50	263.50	0	470	0.00%
2021/11/04	0	0.00	2	255.00	249.00	-2	435	-0.46%
2021/10/29	0	0.00	1	242.00	242.00	-1	412	-0.24%
2021/10/22	0	0.00	1	245.00	248.00	-1	427	-0.23%
2021/10/15	2.1	237.97	2	235.50	233.00	0.1	447	0.01%
2021/10/14	1	228.00	0	0.00	228.00	1	450	0.22%
2021/10/07	0	0.00	0	220.00	225.50	0	685	0.00%
2021/10/05	2	226.50	0	0.00	226.50	2	709	0.28%
2021/10/01	0	0.00	1	233.00	231.00	-1	708	-0.14%
2021/09/30	2	237.75	1	235.00	235.00	1	708	0.14%
2021/09/27	0	0.00	6	242.50	246.50	-6	710	-0.84%
2021/09/24	10	245.80	4	246.00	247.00	6	708	0.85%
2021/09/23	0	0.00	0.2	229.50	229.50	-0.2	697	-0.03%
2021/09/22	0.2	211.00	0	0.00	209.00	0.2	688	0.03%
2021/09/16	1	222.00	2	220.50	223.00	-1	682	-0.15%
2021/09/14	0.2	236.00	0	0.00	232.00	0.2	682	0.03%
2021/09/10	1	234.50	0	0.00	235.50	1	700	0.14%
2021/09/08	0	0.00	1	235.50	231.00	-1	725	-0.14%
2021/08/31	0	0.00	1	247.00	247.00	-1	771	-0.13%
2021/08/25	1	244.00	1	243.50	246.00	0	827	0.00%
2021/08/18	1	226.00	1	239.00	242.00	0	859	0.00%
2021/08/17	2	237.50	2	235.75	233.50	0	866	0.00%
2021/08/16	1.1	233.64	2	235.25	234.00	-0.9	871	-0.10%
2021/08/13	19	243.26	6	241.17	244.00	13	872	1.49%
2021/08/12	1	248.50	3	249.33	251.00	-2	872	-0.23%
2021/08/11	2	258.50	2	256.00	252.50	0	880	0.00%
2021/08/10	0	0.00	0.2	270.00	266.00	-0.2	889	-0.02%
2021/08/09	0	0.00	1	276.00	267.00	-1	916	-0.11%
2021/08/06	1	273.00	2	277.00	277.50	-1	927	-0.11%
2021/08/05	0	0.00	1	273.00	270.50	-1	958	-0.10%
2021/08/02	1	268.00	0	0.00	267.00	1	1,052	0.10%
2021/07/29	1	275.50	0	0.00	277.50	1	1,071	0.09%
2021/07/27	1	287.00	1	290.00	281.00	0	1,111	0.00%
2021/07/26	1	286.00	3	289.50	288.00	-2	1,124	-0.18%
2021/07/23	2	290.00	2	292.00	284.50	0	1,133	0.00%
2021/07/21	1	287.50	1	293.00	283.50	0	1,132	0.00%
2021/07/19	4	287.63	0	0.00	286.00	4	1,138	0.35%
2021/07/16	1	298.00	1	297.00	299.00	0	1,145	0.00%
2021/07/15	9.1	311.86	5	314.50	306.50	4.1	1,128	0.36%
2021/07/14	3	303.33	18.6	304.12	308.00	-15.6	1,037	-1.51%
2021/07/13	0	0.00	1	280.50	280.00	-1	961	-0.10%
2021/07/09	1	263.51	0	0.00	264.00	1	979	0.10%
2021/07/08	0.1	268.00	1.6	270.18	270.00	-1.5	1,014	-0.14%
2021/07/07	1	268.00	0	0.00	268.00	1	1,046	0.10%
2021/07/06	1	274.00	0	0.00	272.00	1	1,078	0.09%
2021/07/05	1	274.00	2	281.00	274.50	-1	1,116	-0.09%
2021/07/02	1	274.00	0	0.00	274.00	1	1,135	0.09%
2021/07/01	2	270.75	1	271.00	270.50	1	1,224	0.08%
2021/06/30	2	270.25	0	0.00	270.00	2	1,272	0.16%
2021/06/25	0.1	287.00	0	0.00	286.50	0.1	1,298	0.01%
2021/06/23	0	0.00	2.1	287.47	289.00	-2.1	1,368	-0.15%
2021/06/22	1	281.98	0	0.00	280.00	1	1,373	0.07%
2021/06/21	1	284.51	0	0.00	285.50	1	1,384	0.07%
2021/06/18	0.1	292.00	1	292.50	293.50	-1	1,389	-0.07%
2021/06/11	0	0.00	1	278.00	276.00	-1	1,394	-0.07%
2021/06/09	0	0.00	2	268.00	267.50	-2	1,394	-0.14%
2021/06/08	0	0.00	1	269.50	266.50	-1	1,411	-0.07%
2021/06/07	2	270.00	1	271.50	269.50	1	1,435	0.07%
2021/06/04	0	0.00	2	277.00	278.50	-2	1,456	-0.14%
2021/06/03	1	261.50	2	265.00	264.50	-1	1,459	-0.07%
2021/06/02	1	266.90	0	0.00	257.50	1	1,472	0.07%
2021/05/31	0	0.00	1.1	267.55	269.50	-1.1	1,502	-0.07%
2021/05/28	1	264.50	0	0.00	263.00	1	1,532	0.07%
2021/05/26	1	255.00	0	0.00	255.00	1	1,646	0.06%
2021/05/25	7	261.43	1	259.00	256.50	6	1,782	0.34%
2021/05/24	0	0.00	3	245.17	248.00	-3	1,800	-0.17%
2021/05/20	0	0.00	1	245.00	237.50	-1	1,833	-0.05%
2021/05/19	6	241.08	2	243.25	239.00	4	1,846	0.22%
2021/05/18	1	237.50	3	243.83	249.00	-2	1,855	-0.11%
2021/05/17	2.2	228.86	3	235.50	230.00	-0.8	1,886	-0.04%
2021/05/14	3	237.83	2	245.25	234.00	1	1,877	0.05%
2021/05/13	2.1	219.19	5	225.40	236.50	-2.9	1,888	-0.15%
2021/05/12	0.4	239.30	1	238.50	231.00	-0.6	1,897	-0.03%
2021/05/11	3.1	261.73	0	0.00	256.50	3.1	1,931	0.16%
2021/05/10	15	285.27	11	294.55	284.50	4	1,965	0.20%
2021/05/07	11	299.00	7	298.57	307.50	4	1,996	0.20%
2021/05/06	1.1	285.32	0	0.00	285.50	1.1	2,076	0.05%
2021/05/04	0	287.50	0.1	296.50	284.00	-0.1	2,347	0.00%
2021/05/03	3.1	303.71	2.5	307.00	303.50	0.6	2,427	0.02%
2021/04/29	1	319.50	1	326.00	318.50	0	2,668	0.00%
2021/04/27	1	324.00	0	0.00	322.00	1	2,943	0.03%
2021/04/26	2	322.50	0	0.00	323.00	2	3,004	0.07%
2021/04/23	6.1	325.36	5.1	320.53	322.50	1.1	3,075	0.03%
2021/04/22	0	325.00	30	325.97	319.50	-30	3,169	-0.95%
2021/04/21	1.1	335.94	23	333.63	333.00	-21.9	3,184	-0.69%
2021/04/20	2	339.50	0.1	339.50	340.00	2	3,223	0.06%
2021/04/19	1	336.99	0	0.00	334.50	1	3,230	0.03%
2021/04/16	11.1	342.29	12	346.29	342.00	-0.9	3,243	-0.03%
2021/04/15	15	350.83	1.1	343.39	354.00	13.9	3,267	0.42%
2021/04/14	1.1	353.58	8.1	341.81	345.50	-7	3,306	-0.21%
2021/04/13	1	370.81	3.1	363.62	351.00	-2.1	3,280	-0.06%
2021/04/12	20.2	372.43	36	361.65	363.00	-15.9	3,266	-0.49%
2021/04/09	50	370.25	19	367.05	360.50	31	3,249	0.95%
2021/04/08	1	364.50	11	367.55	366.00	-10	3,219	-0.31%
2021/04/07	59	369.74	49.1	366.16	369.50	9.9	3,218	0.31%
2021/04/06	24	352.44	7	349.00	358.00	17	3,129	0.54%
2021/04/01	11	341.41	7	337.36	337.50	4	3,075	0.13%
2021/03/31	1	326.00	0	0.00	326.00	1	3,051	0.03%
2021/03/30	3	333.33	5.1	332.51	331.50	-2.1	3,051	-0.07%
2021/03/29	0	0.00	46.1	342.94	335.00	-46.1	3,055	-1.51%
2021/03/26	22	332.20	29.1	337.73	338.50	-7.1	3,044	-0.23%
2021/03/25	15	322.30	5	317.10	317.50	10	3,007	0.33%
2021/03/24	45	321.50	5	321.10	321.50	40	3,005	1.33%
2021/03/22	1	314.50	1	311.50	314.50	0	2,983	0.00%
2021/03/19	5.1	316.18	1	319.50	313.00	4.1	2,981	0.14%
2021/03/18	4	323.13	4.1	325.75	322.00	-0.1	2,978	0.00%
2021/03/17	2	323.50	2	328.00	324.00	0	3,000	0.00%
2021/03/16	2	323.75	9	325.17	324.50	-7	3,000	-0.23%
2021/03/15	11	318.14	4	320.50	320.00	7	3,011	0.23%
2021/03/12	3.1	319.52	3.2	326.10	317.00	-0.1	3,025	0.00%
2021/03/11	6.2	321.61	5	323.00	320.00	1.2	3,013	0.04%
2021/03/10	7	313.93	4	310.88	313.00	3	2,998	0.10%
2021/03/09	4.1	303.14	4	305.25	299.00	0.1	2,973	0.00%
2021/03/08	3	322.15	0	0.00	310.00	3	2,958	0.10%
2021/03/05	0	323.00	36	322.44	318.00	-36	2,971	-1.21%
2021/03/04	0.1	335.67	2	334.50	330.50	-1.9	2,968	-0.07%
2021/03/03	2	340.25	21	335.69	343.00	-19	2,954	-0.64%
2021/03/02	7.1	346.83	3	339.33	335.50	4.1	2,932	0.14%
2021/02/26	13	356.66	26.1	355.98	352.50	-13.1	2,886	-0.45%
2021/02/25	43	366.26	26.1	370.38	372.50	16.9	2,823	0.60%
2021/02/24	14	351.00	12	350.83	349.50	2	2,691	0.07%
2021/02/23	5.1	345.03	21.1	351.66	347.50	-16.1	2,692	-0.60%
2021/02/22	11.1	359.76	12	356.17	352.50	-0.9	2,778	-0.03%
2021/02/19	6	358.08	6	354.00	350.50	0	2,765	0.00%
2021/02/18	7	356.29	11.2	352.41	355.00	-4.2	2,792	-0.15%
2021/02/17	81.1	350.55	9.7	352.86	355.50	71.3	2,843	2.51%
2021/02/05	6	338.33	3	336.17	334.00	3	2,829	0.11%
2021/02/04	3	339.50	1	339.50	335.00	2	2,857	0.07%
2021/02/03	2	346.75	1	340.00	340.00	1	2,890	0.03%
2021/02/02	23	349.26	24.1	347.79	345.50	-1.1	2,877	-0.04%
2021/02/01	16	331.44	17	336.00	332.00	-1	2,876	-0.03%
2021/01/29	11	353.32	20	345.30	348.00	-9	2,819	-0.32%
2021/01/28	72	358.35	131.4	355.12	349.00	-59.4	2,771	-2.14%	大賣/
2021/01/27	96	363.72	37.3	359.53	371.00	58.7	2,689	2.18%
2021/01/26	43	368.83	88	366.00	347.50	-45	2,561	-1.76%
2021/01/25	57	366.02	59	360.74	369.50	-2	2,450	-0.08%
2021/01/22	30	363.10	24	363.46	359.50	6	2,351	0.26%
2021/01/21	34	327.60	12	332.25	338.50	22	2,105	1.04%
2021/01/20	34	308.43	32	304.86	308.00	2	1,942	0.10%
2021/01/19	36	299.39	49	296.52	299.50	-13	1,824	-0.71%
2021/01/18	32	293.78	13	298.23	300.00	19	1,762	1.08%
2021/01/15	10	301.00	12	292.58	283.00	-2	1,686	-0.12%
2021/01/14	7.2	283.08	10	290.00	283.00	-2.8	1,596	-0.18%
2021/01/13	10	289.35	5	287.20	291.50	5	1,571	0.32%
2021/01/11	1	282.50	0	0.00	282.50	1	1,551	0.06%
2021/01/08	1.3	280.81	16	286.16	282.50	-14.7	1,557	-0.94%
2021/01/07	17	282.00	10	288.50	286.00	7	1,527	0.46%
2021/01/06	9	277.83	6	276.74	271.50	3	1,489	0.20%
2021/01/05	10	281.25	6	278.58	277.50	4	1,499	0.27%
2021/01/04	1	277.50	3	276.17	276.50	-2	1,514	-0.13%
2020/12/31	5	276.00	12	273.25	273.00	-7	1,543	-0.45%
2020/12/30	22	271.16	11	271.59	271.50	11	1,574	0.70%
2020/12/29	1	259.50	1	262.00	263.00	0	1,626	0.00%
2020/12/28	0	0.00	1	258.50	259.50	-1	1,729	-0.06%
2020/12/25	2	258.00	1	265.50	258.50	1	1,794	0.06%
2020/12/24	1	263.50	1	269.00	265.00	0	1,901	0.00%
2020/12/23	3	259.00	0	0.00	264.00	3	1,927	0.16%
2020/12/22	2	262.25	37	261.45	253.50	-35	1,942	-1.80%
2020/12/21	0.1	263.50	0	0.00	260.50	0.1	1,960	0.01%
2020/12/17	0	0.00	0	275.00	270.00	0	1,975	0.00%
2020/12/15	1	273.98	1	269.00	269.00	0	2,048	0.00%
2020/12/14	1	271.50	1	268.00	273.00	0	2,060	0.00%
2020/12/11	0	274.50	1	277.50	272.50	-1	2,084	-0.05%
2020/12/10	0	0.00	2	285.25	284.00	-2	2,107	-0.09%
2020/12/09	2	294.00	7	291.64	291.00	-5	2,193	-0.23%
2020/12/08	12	289.04	0	0.00	292.50	12	2,275	0.53%
2020/12/04	0.1	287.50	0	0.00	283.00	0.1	2,301	0.00%
2020/12/03	0.1	287.00	0	0.00	287.50	0.1	2,312	0.00%
2020/12/02	1	287.02	0	0.00	287.00	1	2,340	0.04%
2020/12/01	5	300.50	6	292.25	288.50	-1	2,359	-0.04%
2020/11/30	1	285.50	0	0.00	292.50	1	2,357	0.04%
2020/11/27	0	0.00	5	287.00	287.00	-5	2,354	-0.21%
2020/11/26	5	290.50	0	0.00	288.50	5	2,367	0.21%
2020/11/23	1	291.00	6	291.33	289.00	-5	2,464	-0.20%
2020/11/20	5	293.50	1	287.00	292.00	4	2,539	0.16%
2020/11/19	12	297.46	11	297.55	288.50	1	2,550	0.04%
2020/11/18	6	293.75	8	291.75	293.50	-2	2,489	-0.08%
2020/11/17	2	287.00	16	290.19	289.00	-14	2,517	-0.56%
2020/11/16	14	298.82	21	294.98	296.50	-7	2,518	-0.28%
2020/11/13	21	286.74	26	283.90	288.50	-5	2,474	-0.20%
2020/11/12	18	285.72	14	283.36	283.50	4	2,456	0.16%
2020/11/11	11	286.36	6	280.17	277.00	5	2,421	0.21%
2020/11/10	6	278.42	19	278.45	273.50	-13	2,386	-0.54%
2020/11/09	22	275.91	3	279.17	282.00	19	2,374	0.80%
2020/11/06	0	0.00	2	265.00	260.00	-2	2,353	-0.08%
2020/11/05	2	263.50	0	0.00	261.50	2	2,379	0.08%
2020/11/02	1	242.99	0	0.00	244.50	1	2,481	0.04%
2020/10/30	1	258.00	5	260.00	256.50	-4	2,580	-0.16%
2020/10/29	3	263.33	0	0.00	264.00	3	2,582	0.12%
2020/10/28	0	0.00	3	266.00	265.00	-3	2,586	-0.12%
2020/10/27	2	268.50	0	0.00	269.50	2	2,605	0.08%
2020/10/26	4	270.38	0	0.00	266.50	4	2,630	0.15%
2020/10/23	2	268.50	2	269.75	271.00	0	2,681	0.00%
2020/10/22	5	268.30	1	267.00	267.00	4	2,764	0.14%
2020/10/19	1	272.50	1	277.50	274.00	0	2,935	0.00%
2020/10/16	15	288.33	18	285.22	282.50	-3	2,915	-0.10%
2020/10/15	15	288.00	10	293.50	293.50	5	2,887	0.17%
2020/10/14	0	0.00	4	291.50	289.00	-4	2,872	-0.14%
2020/10/13	5	295.50	4	291.13	291.00	1	2,859	0.03%
2020/10/12	4	296.38	6	296.42	295.50	-2	2,838	-0.07%
2020/10/08	5	295.00	3	290.50	295.00	2	2,806	0.07%
2020/10/07	7	291.57	7	291.29	293.00	0	2,766	0.00%
2020/10/06	2	292.75	18	293.69	288.00	-16	2,727	-0.59%
2020/10/05	13	288.62	10	286.95	290.00	3	2,664	0.11%
2020/09/30	13	278.46	9	275.28	281.00	4	2,570	0.16%
2020/09/29	15	279.90	24	276.29	271.00	-9	2,618	-0.34%
2020/09/28	14	265.86	4	266.00	268.00	10	2,618	0.38%
2020/09/25	0	0.00	1	266.50	255.00	-1	2,709	-0.04%
2020/09/24	4	266.88	9	266.22	261.50	-5	2,698	-0.19%
2020/09/23	7	270.71	3	270.50	273.00	4	2,683	0.15%
2020/09/22	5	272.50	3	269.83	268.50	2	2,686	0.07%
2020/09/21	8	276.56	12	274.71	273.50	-4	2,675	-0.15%
2020/09/18	8	271.38	6	269.33	272.00	2	2,640	0.08%
2020/09/17	15	271.00	12	269.33	268.00	3	2,611	0.11%
2020/09/16	4	273.25	12	271.21	269.50	-8	2,598	-0.31%
2020/09/15	10	275.30	14	272.79	268.00	-4	2,574	-0.16%
2020/09/14	7	268.93	12	267.67	269.00	-5	2,543	-0.20%
2020/09/11	17	252.32	8	252.00	266.00	9	2,468	0.36%
2020/09/10	5	244.80	4	242.75	242.00	1	2,484	0.04%
2020/09/09	1	244.50	6	243.50	247.00	-5	2,496	-0.20%
2020/09/08	5	250.30	5	249.20	251.00	0	2,535	0.00%
2020/09/07	7	243.21	1	255.50	242.50	6	2,579	0.23%
2020/09/04	6	258.33	2	259.00	256.50	4	2,651	0.15%
2020/09/03	4	273.75	11	269.18	265.50	-7	2,687	-0.26%
2020/09/02	2	269.00	0	0.00	267.00	2	2,688	0.07%
2020/09/01	3	268.00	3	268.17	270.00	0	2,744	0.00%
2020/08/31	4	270.88	7	273.14	271.00	-3	2,746	-0.11%
2020/08/28	10	268.70	2	262.25	273.00	8	2,743	0.29%
2020/08/27	8	275.13	17	275.29	268.00	-9	2,733	-0.33%
2020/08/26	17	272.03	9	273.33	275.00	8	2,689	0.30%
2020/08/25	10	260.85	19	259.00	260.00	-9	2,632	-0.34%
2020/08/24	10	248.50	9	239.83	256.00	1	2,619	0.04%
2020/08/21	21	235.98	6	232.17	242.00	15	2,628	0.57%
2020/08/20	5	236.40	4	232.75	221.50	1	2,672	0.04%
2020/08/19	2	261.50	0	0.00	247.00	2	2,721	0.07%
2020/08/18	0	0.00	3	252.83	251.00	-3	2,887	-0.10%
2020/08/17	2	269.75	5	270.00	264.00	-3	3,182	-0.09%
2020/08/14	10	263.35	44	259.71	268.00	-34	3,488	-0.98%
2020/08/13	12	266.92	30	264.03	263.00	-18	3,612	-0.50%
2020/08/12	8	264.06	6	263.25	264.00	2	3,636	0.05%
2020/08/11	6	281.83	8	278.25	271.50	-2	3,683	-0.05%
2020/08/10	8	285.69	14	292.14	282.00	-6	3,755	-0.16%
2020/08/07	14	302.82	12	299.46	300.00	2	3,758	0.05%
2020/08/06	5	309.30	21	306.50	303.00	-16	3,880	-0.41%
2020/08/05	26	306.65	27	308.89	310.50	-1	3,883	-0.03%
2020/08/04	5	288.90	4	287.00	287.00	1	3,852	0.03%
2020/08/03	6	289.33	10	284.55	284.50	-4	3,962	-0.10%
2020/07/31	12	284.67	12	282.63	285.50	0	4,088	0.00%
2020/07/30	5	282.22	8	281.38	282.00	-3	4,254	-0.07%
2020/07/29	20	274.53	8	276.63	282.50	12	4,449	0.27%
2020/07/28	15	304.80	15	291.57	271.00	0	4,646	0.00%
2020/07/27	6	309.92	10	314.45	301.00	-4	4,700	-0.09%
2020/07/24	13	301.96	21	300.14	298.00	-8	4,667	-0.17%
2020/07/23	27	307.28	28	303.55	299.00	-1	4,633	-0.02%
2020/07/22	3	297.83	0	0.00	303.00	3	4,599	0.07%
2020/07/21	14	281.93	8	277.00	291.50	6	4,617	0.13%
2020/07/20	5	266.70	4	265.50	265.00	1	4,657	0.02%
2020/07/17	1	288.00	12	278.75	276.00	-11	4,696	-0.23%
2020/07/16	22	282.41	0	0.00	286.00	22	4,744	0.46%
2020/07/15	6	286.50	5	280.00	277.00	1	4,803	0.02%
2020/07/14	1	283.00	5	289.60	282.50	-4	4,971	-0.08%
2020/07/13	5	297.00	11	296.36	294.50	-6	5,074	-0.12%
2020/07/10	10	294.35	4	293.00	300.50	6	5,113	0.12%
2020/07/09	8	320.00	26	317.69	310.00	-18	5,157	-0.35%
2020/07/08	48	325.49	2	328.50	330.00	46	5,272	0.87%
2020/07/07	21	320.07	52	321.65	311.00	-31	5,184	-0.60%
2020/07/06	76	304.57	12	309.75	323.00	64	5,152	1.24%
2020/07/03	5	289.20	13	292.96	295.00	-8	5,074	-0.16%
2020/07/02	15	291.33	28	287.79	295.00	-13	5,119	-0.25%
2020/07/01	15	266.27	17	259.50	271.50	-2	5,128	-0.04%
2020/06/30	19	245.42	1	245.00	247.00	18	5,149	0.35%
2020/06/29	9	240.44	17	240.09	237.00	-8	5,215	-0.15%
2020/06/24	14	241.46	0	0.00	242.00	14	5,258	0.27%
2020/06/23	6	235.00	11	233.59	236.00	-5	5,345	-0.09%
2020/06/22	2	239.50	18	242.47	236.50	-16	5,435	-0.29%
2020/06/19	16	243.19	1	242.00	245.50	15	5,438	0.28%
2020/06/18	9	238.17	8	237.38	238.00	1	5,444	0.02%
2020/06/17	25	237.10	25	234.40	232.00	0	5,453	0.00%
2020/06/16	19	230.10	5	227.60	229.50	14	5,373	0.26%
2020/06/15	12	233.17	26	228.00	222.50	-14	5,415	-0.26%
2020/06/12	20	224.33	10	223.25	231.00	10	5,460	0.18%
2020/06/11	23	237.87	20	231.43	226.00	3	5,398	0.06%
2020/06/10	9	242.67	26	232.67	233.00	-17	5,336	-0.32%
2020/06/09	16	238.09	36	237.88	236.50	-20	5,275	-0.38%
2020/06/08	10	235.80	15	238.73	240.00	-5	5,281	-0.09%
2020/06/05	1	227.00	3	226.33	224.50	-2	5,218	-0.04%
2020/06/04	4	224.00	0	0.00	223.00	4	5,219	0.08%
2020/06/03	27	218.74	13	214.77	222.00	14	5,212	0.27%
2020/06/02	23	216.57	41	215.63	213.50	-18	5,201	-0.35%
2020/06/01	49	213.07	17	211.59	212.50	32	5,192	0.62%
2020/05/29	13	215.62	9	212.17	217.00	4	5,174	0.08%
2020/05/28	23	218.30	36	221.38	213.50	-13	5,173	-0.25%
2020/05/27	28	229.02	41	226.43	228.50	-13	5,145	-0.25%
2020/05/26	28	228.70	19	226.58	225.00	9	5,108	0.18%
2020/05/25	59	229.92	51	228.42	225.50	8	5,034	0.16%
2020/05/22	20	224.18	32	225.06	229.00	-12	4,861	-0.25%
2020/05/21	29	201.67	14.3	202.53	210.00	14.7	4,572	0.32%
2020/05/20	27	184.33	18	182.94	191.00	9	4,323	0.21%
2020/05/19	4	180.50	9	180.33	176.50	-5	4,370	-0.11%
2020/05/18	16	178.56	13	175.42	176.50	3	4,334	0.07%
2020/05/15	20	182.70	9	181.78	183.00	11	4,254	0.26%
2020/05/14	10	181.00	16	179.47	173.50	-6	4,167	-0.14%
2020/05/13	6	187.42	19	186.92	184.00	-13	4,115	-0.32%
2020/05/12	15	190.87	12	189.58	192.50	3	3,985	0.08%
2020/05/11	6	193.67	15	189.57	188.00	-9	3,942	-0.23%
2020/05/08	15	190.53	23	188.70	187.00	-8	3,847	-0.21%
2020/05/07	15	188.63	22	187.14	187.00	-7	3,738	-0.19%
2020/05/06	56	182.94	31	182.73	185.00	25	3,608	0.69%
2020/05/05	45	180.24	70	178.25	176.50	-25	3,427	-0.73%
2020/05/04	42	172.77	35	171.09	176.50	7	3,219	0.22%
2020/04/30	28	162.14	2.1	163.42	166.50	25.9	2,986	0.87%
2020/04/29	13	154.50	5	154.10	151.50	8	2,881	0.28%
2020/04/28	0	0.00	6	150.00	150.50	-6	2,871	-0.21%
2020/04/27	7	152.36	4	151.50	152.00	3	2,870	0.10%
2020/04/24	4	147.38	3	146.00	148.00	1	2,834	0.04%
2020/04/23	6	149.08	5	145.40	145.50	1	2,830	0.04%
2020/04/22	2	142.00	8	140.75	145.00	-6	2,796	-0.21%
2020/04/21	1	145.50	7	144.57	142.00	-6	2,762	-0.22%
2020/04/20	5	150.20	10	149.70	148.50	-5	2,723	-0.18%
2020/04/17	17	156.41	19	151.11	151.00	-2	2,689	-0.07%
2020/04/16	18	143.14	10	142.70	145.00	8	2,635	0.30%
2020/04/15	1	138.00	1	138.50	138.00	0	2,560	0.00%
2020/04/14	2	137.00	5	137.50	137.50	-3	2,557	-0.12%
2020/04/13	18	136.86	19	136.50	136.00	-1	2,538	-0.04%
2020/04/10	4	131.50	5	131.10	131.50	-1	2,459	-0.04%
2020/04/09	4	131.38	8	134.69	130.50	-4	2,432	-0.16%
2020/04/08	4	130.63	0	0.00	138.50	4	2,350	0.17%
2020/04/07	10	137.50	17	135.18	132.50	-7	2,303	-0.30%
2020/04/06	16	130.59	8	127.38	132.00	8	2,242	0.36%
2020/04/01	6	129.50	5	126.80	126.50	1	2,213	0.05%
2020/03/31	13	135.04	13	131.92	128.50	0	2,182	0.00%
2020/03/30	9	127.22	9	126.94	130.50	0	2,113	0.00%
2020/03/27	24	136.96	29	134.00	129.00	-5	2,078	-0.24%
2020/03/26	24	123.19	12	118.29	127.50	12	2,020	0.59%
2020/03/25	0	0.00	5	116.00	116.00	-5	1,934	-0.26%
2020/03/24	8	104.31	3	104.50	105.50	5	1,955	0.26%
2020/03/23	17	99.16	22	95.72	96.20	-5	1,955	-0.26%
2020/03/20	13	97.60	3	94.73	98.00	10	1,940	0.52%
2020/03/19	13	96.66	7	92.96	89.10	6	1,915	0.31%
2020/03/18	10	100.55	8	102.84	99.00	2	1,849	0.11%
2020/03/16	2	127.25	1	130.00	117.00	1	1,791	0.06%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	5	145.80	3	147.62	143.50	2	1,768	0.11%
2020/03/11	0	0.00	2	166.50	160.00	-2	1,758	-0.11%
2020/03/10	2	160.50	1	165.00	165.00	1	1,827	0.05%
2020/03/06	4	173.88	3	171.50	173.50	1	2,205	0.05%
2020/03/05	0	0.00	1	172.50	172.50	-1	2,393	-0.04%
2020/03/04	0	0.00	6	167.00	167.00	-6	2,572	-0.23%
2020/03/03	3	177.50	0	0.00	168.00	3	2,624	0.11%
2020/03/02	1	163.50	23	166.70	167.00	-22	2,662	-0.83%
2020/02/27	1	169.00	14	175.57	170.50	-13	2,834	-0.46%
2020/02/26	4	182.63	8	180.25	178.00	-4	2,928	-0.14%
2020/02/25	7	182.07	10	181.25	183.50	-3	3,005	-0.10%
2020/02/24	9	181.22	0	0.00	182.00	9	3,000	0.30%
2020/02/21	6	182.67	12	183.38	179.00	-6	2,993	-0.20%
2020/02/20	22	183.20	12	183.29	182.00	10	2,937	0.34%
2020/02/19	3	172.00	0	0.00	172.50	3	2,758	0.11%
2020/02/18	0	0.00	6	169.92	169.00	-6	2,769	-0.22%
2020/02/17	5	173.00	0	0.00	173.00	5	2,811	0.18%
2020/02/14	6	173.42	6	172.00	171.50	0	2,819	0.00%
2020/02/13	5	174.50	7	171.79	169.00	-2	2,834	-0.07%
2020/02/12	1	174.00	6	174.17	172.50	-5	2,839	-0.18%
2020/02/11	10	173.75	7	172.14	173.50	3	2,918	0.10%
2020/02/10	7	165.71	2	163.50	169.00	5	2,945	0.17%
2020/02/07	0	0.00	3.3	167.85	167.00	-3.3	3,028	-0.11%
2020/02/05	0	0.00	2	175.00	171.50	-2	3,068	-0.07%
2020/02/04	7	177.50	8	176.00	176.00	-1	3,073	-0.03%
2020/02/03	11	171.86	9	166.22	175.00	2	3,126	0.06%
2020/01/31	9	173.06	1	172.00	172.00	8	3,176	0.25%
2020/01/30	0.5	163.50	7	168.79	163.50	-6.5	3,245	-0.20%
2020/01/20	8	182.81	4	181.88	181.50	4	3,250	0.12%
2020/01/17	0	0.00	7	181.86	181.00	-7	3,285	-0.21%
2020/01/16	5.4	187.35	17	185.82	185.50	-11.6	3,404	-0.34%
2020/01/15	11	188.36	4	185.25	189.00	7	3,435	0.20%
2020/01/14	0	0.00	6	186.33	188.00	-6	3,505	-0.17%
2020/01/13	7	189.00	0	0.00	188.50	7	3,600	0.19%
2020/01/10	28.1	189.60	32	187.69	188.00	-3.9	3,781	-0.10%
2020/01/09	13.3	191.40	0	0.00	193.00	13.3	3,722	0.36%
2020/01/08	15	187.40	18	186.75	186.50	-3	3,796	-0.08%
2020/01/07	28	188.45	23	186.52	188.00	5	3,851	0.13%
2020/01/06	31	185.31	11	184.82	184.00	20	3,881	0.52%
2020/01/03	0	0.00	18	183.28	182.00	-18	4,098	-0.44%
2019/12/31	0	0.00	1	171.50	174.50	-1	4,307	-0.02%
2019/12/30	1	173.50	0	0.00	172.50	1	4,348	0.02%
2019/12/27	0	0.00	1	172.00	171.00	-1	4,467	-0.02%
2019/12/26	0	0.00	9	169.00	170.00	-9	4,515	-0.20%
2019/12/24	1	160.00	1	165.50	166.50	0	4,633	0.00%
2019/12/23	0	0.00	85	163.50	160.50	-85	4,703	-1.81%
2019/12/20	0	0.00	10	178.00	178.00	-10	4,741	-0.21%
2019/12/19	24	200.17	23	197.93	197.50	1	4,846	0.02%
2019/12/18	25	195.48	6	192.17	197.00	19	5,012	0.38%
2019/12/17	16	189.00	27	187.89	189.00	-11	5,156	-0.21%
2019/12/16	33	187.52	1	185.50	188.00	32	5,306	0.60%
2019/12/13	16	182.47	19.4	183.43	183.00	-3.4	5,353	-0.06%
2019/12/12	3	187.00	1	188.00	185.50	2	5,335	0.04%
2019/12/11	18	179.58	2	180.25	180.50	16	5,304	0.30%
2019/12/10	17	178.26	5	175.00	178.00	12	5,294	0.23%
2019/12/09	24	176.67	10	175.00	175.50	14	5,285	0.26%
2019/12/06	17	170.21	29	171.00	171.50	-12	5,293	-0.23%
2019/12/05	12	180.17	11	177.14	176.00	1	5,291	0.02%
2019/12/04	27	176.57	18	176.36	175.00	9	5,227	0.17%
2019/12/03	27	181.26	34	180.19	182.00	-7	5,150	-0.14%
2019/12/02	23	167.46	33	165.67	173.00	-10	4,842	-0.21%
2019/11/29	26	157.17	20	157.58	157.50	6	4,653	0.13%
2019/11/28	5	153.10	0	0.00	149.00	5	4,468	0.11%
2019/11/27	27	149.02	13	147.96	150.50	14	4,411	0.32%
2019/11/26	17	149.82	35	148.97	146.00	-18	4,360	-0.41%
2019/11/25	28	139.52	21	139.98	146.00	7	4,176	0.17%
2019/11/22	37	132.09	36	132.53	133.00	1	4,042	0.02%
2019/11/21	8	128.56	3	128.17	127.00	5	3,954	0.13%
2019/11/20	6	126.17	4	125.00	126.00	2	3,956	0.05%
2019/11/19	2	126.50	0	0.00	125.00	2	3,978	0.05%
2019/11/18	5	129.00	0	0.00	128.00	5	3,984	0.13%
2019/11/15	0	0.00	9	128.50	129.00	-9	3,982	-0.23%
2019/11/14	60	129.38	64	127.82	129.50	-4	3,978	-0.10%
2019/11/13	8	127.31	1	126.00	126.50	7	3,968	0.18%
2019/11/12	15	121.77	14	121.50	123.50	1	4,003	0.02%
2019/11/08	1	120.00	10	120.50	124.00	-9	4,039	-0.22%
2019/11/07	6	124.67	16	124.69	124.50	-10	4,007	-0.25%
2019/11/06	42	127.80	22	127.05	127.50	20	4,074	0.49%
2019/11/05	3	122.00	14	122.61	123.00	-11	4,067	-0.27%
2019/11/04	10	127.10	13	125.50	124.00	-3	4,073	-0.07%
2019/11/01	10	126.35	8	125.19	126.00	2	4,081	0.05%
2019/10/31	10	127.30	19	128.74	125.00	-9	4,083	-0.22%
2019/10/30	27	125.87	10	125.10	130.00	17	4,053	0.42%
2019/10/29	31	128.69	36	126.65	120.50	-5	3,986	-0.13%
2019/10/28	19	132.08	24	132.98	131.00	-5	3,952	-0.13%
2019/10/25	9	133.00	25	132.30	131.00	-16	3,966	-0.40%
2019/10/24	34	133.50	22	131.66	134.00	12	3,926	0.31%
2019/10/23	25	127.90	17	125.71	128.50	8	3,818	0.21%
2019/10/22	35	128.01	29	127.55	127.00	6	3,793	0.16%
2019/10/21	51	126.86	31	125.82	127.00	20	3,737	0.54%
2019/10/18	47	124.78	81	125.41	123.50	-34	3,656	-0.93%
2019/10/17	17	116.15	18	115.11	117.00	-1	3,541	-0.03%
2019/10/16	31	115.40	21	112.79	116.00	10	3,540	0.28%
2019/10/15	29	113.74	8	114.63	111.00	21	3,440	0.61%
2019/10/14	13	114.19	9	113.67	110.50	4	3,380	0.12%
2019/10/09	29	114.10	60	112.83	112.50	-31	3,332	-0.93%
2019/10/08	34	109.01	21	109.24	112.50	13	3,122	0.42%
2019/10/07	29	101.48	25	101.00	102.50	4	3,042	0.13%
2019/10/04	23	99.12	16	98.04	100.00	7	3,010	0.23%
2019/10/03	15	98.43	20	98.88	97.80	-5	2,971	-0.17%
2019/10/02	23	98.53	12	97.46	98.90	11	2,863	0.38%
2019/10/01	31	97.82	23	97.52	97.00	8	2,822	0.28%
2019/09/27	13	95.38	10	94.44	97.20	3	2,752	0.11%
2019/09/26	15	96.49	18	96.36	95.50	-3	2,694	-0.11%
2019/09/25	40	97.76	41	96.56	96.30	-1	2,610	-0.04%
2019/09/24	11	98.50	12	97.42	98.00	-1	2,551	-0.04%
2019/09/23	27	99.64	41	98.49	96.20	-14	2,445	-0.57%
2019/09/20	29	93.16	12	94.10	95.50	17	2,249	0.76%
2019/09/19	22	85.71	8	86.03	86.90	14	2,077	0.67%
2019/09/18	0	0.00	1	79.70	79.00	-1	1,908	-0.05%
2019/09/12	0	0.00	3	74.90	74.90	-3	1,829	-0.16%
2019/09/11	0	0.00	2	75.70	75.20	-2	1,824	-0.11%
2019/09/10	2	75.10	0	0.00	75.30	2	1,821	0.11%
2019/09/09	4	76.53	6	77.27	76.60	-2	1,797	-0.11%
2019/09/05	1	74.50	0	0.00	74.30	1	1,755	0.06%
2019/09/03	5	74.12	0	0.00	71.50	5	1,746	0.29%
2019/09/02	1	71.20	0	0.00	71.10	1	1,749	0.06%
2019/08/29	2	73.10	2	72.40	72.30	0	1,741	0.00%
2019/08/26	2	74.90	1	74.50	74.60	1	1,691	0.06%
2019/08/23	6	77.70	4	77.68	76.00	2	1,675	0.12%
2019/08/22	0	0.00	10	77.32	76.70	-10	1,652	-0.61%
2019/08/21	3	73.83	0	0.00	73.50	3	1,607	0.19%
2019/08/20	1	76.70	0	0.00	75.00	1	1,584	0.06%
2019/08/19	2	77.60	0	0.00	77.10	2	1,568	0.13%
2019/08/16	13	77.55	12	78.31	77.70	1	1,554	0.06%
2019/08/13	0	0.00	2	73.70	71.50	-2	1,389	-0.14%
2019/08/12	3	75.00	0	0.00	74.10	3	1,353	0.22%
2019/08/08	8	74.78	5	75.96	75.90	3	1,287	0.23%
2019/08/06	13	67.70	23	64.45	67.60	-10	1,085	-0.92%
2019/08/05	14	70.14	3	68.40	67.70	11	1,039	1.06%
2019/08/01	11	67.87	9	68.77	69.10	2	985	0.20%
2019/07/31	0	0.00	2	67.55	67.30	-2	939	-0.21%
2019/07/30	3	65.67	0	0.00	66.50	3	917	0.33%
2019/07/29	6	60.98	7	62.53	65.90	-1	848	-0.12%
2019/07/26	1	59.80	1	60.00	60.10	0	803	0.00%
2019/07/25	4	59.80	0	0.00	59.90	4	801	0.50%
2019/07/24	3	57.60	1	58.20	59.40	2	776	0.26%
2019/07/23	2	58.10	0	0.00	57.90	2	779	0.26%
2019/07/22	5	58.00	5	57.60	58.50	0	750	0.00%
2019/07/18	2	55.00	5	54.56	55.60	-3	623	-0.48%
2019/07/17	3	51.23	0	0.00	51.10	3	562	0.53%
2019/07/16	13	51.94	10	52.00	51.50	3	555	0.54%
2019/07/15	1	48.30	7	48.60	51.60	-6	528	-1.14%
2019/07/12	2	49.15	0	0.00	49.70	2	523	0.38%
2019/07/11	4	48.36	0	0.00	48.80	4	464	0.86%
2019/07/10	0	0.00	11	43.24	45.20	-11	394	-2.79%
2019/07/09	0	0.00	1	41.45	41.60	-1	357	-0.28%
2019/07/08	0	0.00	1	41.65	41.10	-1	354	-0.28%
2019/07/05	1	39.10	0	0.00	39.95	1	341	0.29%
2019/07/03	2	40.73	2	41.00	40.60	0	330	0.00%
2019/07/02	1	40.70	0	0.00	40.80	1	327	0.30%
2019/07/01	0	0.00	2	40.45	40.70	-2	325	-0.62%
2019/06/28	0	0.00	2	39.63	39.30	-2	305	-0.65%
2019/06/27	0	0.00	4	39.05	39.30	-4	296	-1.35%
2019/06/25	1	37.40	0	0.00	37.50	1	291	0.34%
2019/06/21	2	37.85	0	0.00	37.70	2	331	0.60%
2019/06/20	1	38.00	0	0.00	37.75	1	333	0.30%
2019/06/19	1	37.90	0	0.00	37.70	1	336	0.30%
2019/06/18	1	38.05	0	0.00	38.00	1	349	0.29%
2019/06/12	3	38.20	0	0.00	38.40	3	345	0.87%
2019/06/10	0	0.00	5	38.30	39.45	-5	321	-1.56%
2019/06/05	0	0.00	20	36.00	36.00	-20	292	-6.85%
2019/05/23	0	0.00	3	35.30	35.00	-3	313	-0.96%
2019/05/13	0	0.00	15	33.24	33.35	-15	308	-4.85%
2019/05/09	15	35.96	0	0.00	35.40	15	302	4.96%
2019/05/06	5	35.60	0	0.00	35.30	5	294	1.70%
2019/04/29	0	0.00	3	35.50	34.90	-3	290	-1.03%
2019/04/19	5	34.10	2	33.50	33.55	3	259	1.15%
2019/04/18	0	0.00	2	34.10	33.85	-2	253	-0.79%
2019/04/11	1	32.00	0	0.00	31.40	1	237	0.42%
2019/04/03	1	31.05	0	0.00	31.30	1	231	0.43%
2019/03/28	0	0.00	1	31.00	30.70	-1	229	-0.44%
2019/03/26	3	29.32	0	0.00	30.25	3	216	1.38%
2019/03/22	0	0.00	7	35.50	34.50	-7	179	-3.90%
2019/03/20	1	35.00	0	0.00	34.75	1	160	0.62%
2019/02/25	2	34.90	0	0.00	34.90	2	160	1.24%
2019/01/09	1	33.90	1	33.30	33.30	0	109	0.00%
2018/12/20	0	0.00	1	32.45	31.35	-1	106	-0.94%
2018/12/17	1	32.20	0	0.00	32.15	1	106	0.94%
2018/11/21	0	0.00	20	30.25	30.70	-20	100	-19.81%
2018/11/16	0	0.00	4	30.00	29.90	-4	99	-4.01%
2018/11/15	0	0.00	12	29.50	29.50	-12	98	-12.16%
2018/10/15	20	29.00	0	0.00	29.30	20	278	7.18%
2018/10/04	0	0.00	1	31.85	31.75	-1	279	-0.36%
2018/09/20	7	31.60	0	0.00	31.70	7	291	2.40%
2018/09/11	1	32.00	1	32.00	32.00	0	296	0.00%
2018/09/10	2	32.05	0	0.00	31.75	2	298	0.67%
2018/09/07	7	33.57	0	0.00	33.00	7	296	2.36%
2018/08/27	0	0.00	1	32.30	32.20	-1	286	-0.35%
2018/08/17	1	32.00	0	0.00	32.50	1	299	0.33%
2018/07/26	0	0.00	1	37.70	36.80	-1	280	-0.36%
2018/07/24	1	39.00	0	0.00	38.50	1	256	0.39%
2018/07/20	0	0.00	1	34.20	35.20	-1	158	-0.63%
2018/07/17	1	33.90	0	0.00	33.50	1	157	0.63%
2018/06/25	0	0.00	3	33.90	33.85	-3	280	-1.07%
2018/05/29	0	0.00	2	36.65	36.70	-2	278	-0.72%
2018/05/28	0	0.00	5	36.05	37.05	-5	278	-1.80%
2018/05/21	3	36.90	0	0.00	36.30	3	268	1.12%
2018/05/11	0	0.00	2	36.00	36.10	-2	289	-0.69%
2018/05/10	2	36.55	0	0.00	36.35	2	289	0.69%
2018/04/30	7	36.60	0	0.00	36.85	7	297	2.35%
2018/04/27	0	0.00	1	36.25	36.40	-1	301	-0.33%
2018/04/23	1	38.15	0	0.00	37.40	1	353	0.28%
2018/04/03	2	40.00	0	0.00	40.20	2	333	0.60%
2018/04/02	2	39.00	5	39.85	39.85	-3	283	-1.06%
2018/02/21	2	36.10	0	0.00	36.20	2	729	0.27%
2018/02/07	0	0.00	1	36.75	36.80	-1	726	-0.14%
2018/01/31	2	39.00	0	0.00	39.15	2	770	0.26%
2018/01/23	0	0.00	3	40.17	40.00	-3	800	-0.37%
2018/01/22	0	0.00	1	40.80	40.80	-1	805	-0.12%
2018/01/19	0	0.00	4	40.75	40.60	-4	804	-0.50%
2018/01/18	4	42.00	4	42.19	40.10	0	797	0.00%
2018/01/17	1	38.80	0	0.00	39.25	1	777	0.13%
2018/01/03	0	0.00	1	41.00	40.25	-1	775	-0.13%
2018/01/02	0	0.00	2	39.93	39.80	-2	769	-0.26%