精測 (6510)-美林券商分點個股進出

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

精測

(6510)

可現股當沖

股價
471.0
漲跌
▼7.0
漲幅
-1.46%
成交量
173張
產業
上櫃半導體類股
348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

精測 (6510)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/04/18	13	474.19	2	474.25	471.00	11	171	6.41%
2024/04/17	11	480.68	6	480.33	478.00	5	169	2.95%
2024/04/16	7	484.14	11	483.73	481.00	-4	166	-2.40%
2024/04/15	2	493.50	13	487.88	484.00	-11	160	-6.83%
2024/04/12	2	508.50	3	508.00	507.00	-1	153	-0.65%
2024/04/11	6	509.83	1	510.00	510.00	5	154	3.23%
2024/04/10	12	514.42	3	514.00	513.00	9	157	5.72%
2024/04/09	4	510.25	3	511.33	510.00	1	161	0.62%
2024/04/08	12	514.08	12	515.58	512.00	0	165	0.00%
2024/04/03	2	507.00	0	0.00	507.00	2	167	1.20%
2024/04/02	3	513.00	0	0.00	512.00	3	167	1.79%
2024/04/01	0	0.00	4	514.25	511.00	-4	171	-2.34%
2024/03/29	2	521.00	0	0.00	519.00	2	173	1.15%
2024/03/28	1	514.00	0	0.00	514.00	1	174	0.57%
2024/03/27	4	521.00	0	0.00	518.00	4	177	2.26%
2024/03/22	0	0.00	1	519.00	521.00	-1	179	-0.56%
2024/03/20	2	515.00	2	513.00	508.00	0	184	0.00%
2024/03/19	2	521.00	0	0.00	518.00	2	186	1.07%
2024/03/18	1	515.00	0	0.00	514.00	1	190	0.53%
2024/03/15	0	0.00	5	516.40	515.00	-5	194	-2.57%
2024/03/14	1	520.00	5	522.80	520.00	-4	195	-2.04%
2024/03/13	0	0.00	4	526.00	525.00	-4	201	-1.99%
2024/03/12	2	527.00	5	527.00	527.00	-3	205	-1.46%
2024/03/11	3	519.00	4	515.50	521.00	-1	222	-0.45%
2024/03/08	0	0.00	3	522.67	520.00	-3	227	-1.32%
2024/03/07	4	530.50	3	535.67	525.00	1	230	0.43%
2024/03/06	7	543.14	1	548.00	542.00	6	233	2.57%
2024/03/05	6	549.83	1	548.00	548.00	5	240	2.08%
2024/03/04	3	553.00	5	553.20	553.00	-2	243	-0.82%
2024/03/01	0	0.00	2	552.00	552.00	-2	247	-0.81%
2024/02/29	0	0.00	6	552.17	552.00	-6	255	-2.35%
2024/02/27	14	565.43	7	557.00	552.00	7	268	2.60%
2024/02/26	2	562.50	2	565.00	562.00	0	279	0.00%
2024/02/23	12	566.25	2	561.00	561.00	10	278	3.59%
2024/02/22	12	563.50	30	559.37	561.00	-18	275	-6.54%
2024/02/21	5	563.60	13	558.38	564.00	-8	270	-2.96%
2024/02/20	2	568.50	31	566.13	569.00	-29	263	-10.99%
2024/02/19	4	570.00	4	562.50	569.00	0	261	0.00%
2024/02/16	2	541.00	5	540.00	541.00	-3	249	-1.20%
2024/02/15	0	0.00	3	535.67	536.00	-3	249	-1.20%
2024/02/05	0	0.00	4	532.50	533.00	-4	249	-1.60%
2024/02/02	2	534.50	0	0.00	536.00	2	249	0.80%
2024/02/01	15	527.67	6	526.33	528.00	9	248	3.62%
2024/01/31	4	529.50	0	0.00	529.00	4	248	1.61%
2024/01/30	3	531.33	2	530.00	530.00	1	249	0.40%
2024/01/29	3	533.00	13	536.46	533.00	-10	252	-3.96%
2024/01/26	9	530.89	0	0.00	532.00	9	253	3.55%
2024/01/25	10	529.70	0	0.00	528.00	10	255	3.91%
2024/01/24	7	531.86	1	535.00	531.00	6	255	2.35%
2024/01/23	5	531.80	2	530.00	532.00	3	258	1.16%
2024/01/22	12	537.58	4	537.00	537.00	8	261	3.06%
2024/01/19	21	517.52	2	518.00	521.00	19	273	6.96%
2024/01/18	18	507.28	0	0.00	504.00	18	279	6.45%
2024/01/17	10	515.90	0	0.00	507.00	10	279	3.58%
2024/01/16	22	522.41	0	0.00	523.00	22	276	7.96%
2024/01/15	3	524.67	0	0.00	523.00	3	278	1.08%
2024/01/12	5	529.00	0	0.00	529.00	5	278	1.79%
2024/01/11	6	539.67	7	540.14	540.00	-1	284	-0.35%
2024/01/10	2	539.00	5	536.00	539.00	-3	289	-1.04%
2024/01/09	5	536.40	0	0.00	538.00	5	300	1.67%
2024/01/08	10	536.10	0	0.00	535.00	10	310	3.22%
2024/01/05	2	532.00	0	0.00	532.00	2	316	0.63%
2024/01/04	15	539.07	6	537.00	537.00	9	316	2.84%
2024/01/03	5	540.20	0	0.00	538.00	5	318	1.57%
2024/01/02	0	0.00	6	550.00	549.00	-6	317	-1.89%
2023/12/29	8	558.38	0	0.00	564.00	8	315	2.53%
2023/12/28	3	559.00	2	555.00	558.00	1	318	0.31%
2023/12/27	9	567.00	4	561.00	561.00	5	321	1.55%
2023/12/26	19	557.47	5	558.40	561.00	14	322	4.34%
2023/12/25	17	554.18	0	0.00	555.00	17	342	4.96%
2023/12/22	1	567.00	9	560.78	559.00	-8	370	-2.16%
2023/12/21	0	0.00	2	564.00	566.00	-2	369	-0.54%
2023/12/20	0	0.00	16	569.19	569.00	-16	368	-4.34%
2023/12/19	0	0.00	14	574.14	573.00	-14	364	-3.84%
2023/12/18	0	0.00	11	575.45	574.00	-11	363	-3.03%
2023/12/15	5	574.00	5	574.80	575.00	0	363	0.00%
2023/12/14	2	575.50	11	563.45	565.00	-9	359	-2.50%
2023/12/13	11	563.73	22	564.77	563.00	-11	357	-3.08%
2023/12/12	0	0.00	18	571.00	567.00	-18	356	-5.05%
2023/12/11	2	573.50	5	572.60	572.00	-3	352	-0.85%
2023/12/08	0	0.00	33	574.06	572.00	-33	351	-9.40%
2023/12/07	0	0.00	42	577.10	575.00	-42	346	-12.12%
2023/12/06	15	583.40	18	575.94	583.00	-3	341	-0.88%
2023/12/05	1	562.00	14	555.57	557.00	-13	325	-4.00%
2023/12/04	61	572.69	13	574.69	572.00	48	325	14.75%
2023/12/01	28	577.21	5	579.60	573.00	23	329	6.97%
2023/11/30	16	589.25	17	593.94	589.00	-1	326	-0.31%
2023/11/29	27	589.41	9	587.89	592.00	18	321	5.60%
2023/11/28	0	0.00	5	584.00	586.00	-5	316	-1.58%
2023/11/27	12	592.08	5	590.00	583.00	7	311	2.25%
2023/11/24	65	573.38	16	568.50	580.00	49	303	16.17%
2023/11/22	13	536.46	0	0.00	538.00	13	274	4.73%
2023/11/20	3	535.67	0	0.00	538.00	3	278	1.08%
2023/11/17	4	536.50	3	537.33	536.00	1	278	0.36%
2023/11/16	12	532.25	0	0.00	533.00	12	277	4.32%
2023/11/15	5	527.60	7	527.14	520.00	-2	274	-0.73%
2023/11/14	12	520.25	0	0.00	525.00	12	273	4.39%
2023/11/13	5	526.40	4	523.00	516.00	1	272	0.37%
2023/11/10	3	519.67	0	0.00	521.00	3	272	1.10%
2023/11/09	5	525.20	2	523.00	523.00	3	272	1.10%
2023/11/08	11	523.36	0	0.00	523.00	11	272	4.03%
2023/11/07	17	521.47	0	0.00	524.00	17	273	6.22%
2023/11/06	28	519.50	0	0.00	522.00	28	276	10.14%
2023/11/03	20	511.70	3	510.33	511.00	17	273	6.21%
2023/11/02	12	503.21	20	500.60	505.00	-8	272	-2.94%
2023/11/01	3	495.33	0	0.00	491.50	3	270	1.11%
2023/10/31	12	499.00	25	500.10	496.00	-13	271	-4.79%
2023/10/30	28	493.82	84	493.25	494.00	-56	269	-20.75%
2023/10/27	11	493.91	28	515.11	491.00	-17	268	-6.33%
2023/10/26	4	532.25	64	529.22	524.00	-60	269	-22.25%
2023/10/25	10	562.50	3	562.67	557.00	7	265	2.63%
2023/10/24	14	558.93	12	558.92	564.00	2	266	0.75%
2023/10/23	2	571.50	18	571.22	557.00	-16	271	-5.90%
2023/10/20	0	0.00	10	583.80	585.00	-10	268	-3.73%
2023/10/19	1	589.00	15	585.73	581.00	-14	266	-5.26%
2023/10/18	2	569.00	16	583.00	580.00	-14	261	-5.35%
2023/10/17	1	588.00	15	593.33	588.00	-14	259	-5.39%
2023/10/16	4	589.00	5	590.40	580.00	-1	256	-0.39%
2023/10/13	9	572.44	5	576.00	574.00	4	251	1.59%
2023/10/12	16	557.19	0	0.00	556.00	16	259	6.16%
2023/10/11	14	547.00	1	543.00	543.00	13	271	4.79%
2023/10/06	20	553.30	11	557.18	552.00	9	284	3.17%
2023/10/05	4	571.25	16	568.19	566.00	-12	285	-4.21%
2023/10/04	12	563.67	4	561.75	573.00	8	285	2.80%
2023/10/03	16	571.38	11	576.36	573.00	5	287	1.74%
2023/10/02	0	0.00	20	582.95	581.00	-20	290	-6.89%
2023/09/28	12	595.25	105	594.05	580.00	-93	290	-31.97%	大賣/
2023/09/27	59	583.88	64	579.58	585.00	-5	274	-1.82%
2023/09/26	9	535.67	0	0.00	537.00	9	250	3.59%
2023/09/25	5	521.00	4	523.50	521.00	1	259	0.39%
2023/09/22	10	527.80	10	523.50	529.00	0	263	0.00%
2023/09/21	11	520.27	1	523.00	520.00	10	267	3.74%
2023/09/20	21	532.14	15	535.60	533.00	6	274	2.19%
2023/09/19	0	0.00	18	549.83	546.00	-18	276	-6.51%
2023/09/18	22	554.68	14	552.93	555.00	8	281	2.85%
2023/09/15	20	550.40	9	546.22	549.00	11	284	3.86%
2023/09/14	4	541.00	7	536.86	539.00	-3	290	-1.03%
2023/09/13	0	0.00	3	531.67	533.00	-3	293	-1.02%
2023/09/12	2	527.50	4	533.00	536.00	-2	298	-0.67%
2023/09/11	6	517.33	12	521.33	518.00	-6	304	-1.97%
2023/09/08	0	0.00	15	531.93	534.00	-15	319	-4.70%
2023/09/07	32	536.88	30	531.43	538.00	2	332	0.60%
2023/09/06	1	535.00	44	542.84	551.00	-43	359	-11.97%
2023/09/05	7	529.57	18	526.39	532.00	-11	375	-2.93%
2023/09/04	24	503.67	16	502.31	514.00	8	379	2.11%
2023/09/01	1	519.00	9	513.67	519.00	-8	390	-2.05%
2023/08/31	3	512.00	10	510.60	512.00	-7	394	-1.78%
2023/08/30	2	513.50	10	511.60	511.00	-8	396	-2.02%
2023/08/29	3	507.00	9	507.11	512.00	-6	396	-1.51%
2023/08/28	0	0.00	16	499.88	503.00	-16	397	-4.02%
2023/08/25	0	0.00	24	512.29	508.00	-24	398	-6.03%
2023/08/24	3	501.33	8	496.69	503.00	-5	398	-1.25%
2023/08/23	0	0.00	3	492.17	494.00	-3	403	-0.74%
2023/08/21	1	484.00	0	0.00	484.50	1	417	0.24%
2023/08/18	0	0.00	2	488.50	484.00	-2	417	-0.48%
2023/08/17	1	484.00	0	0.00	491.00	1	417	0.24%
2023/08/16	4	480.38	6	480.83	480.00	-2	419	-0.48%
2023/08/15	7	485.71	7	484.00	482.50	0	418	0.00%
2023/08/14	3	475.83	2	481.75	479.00	1	419	0.24%
2023/08/11	6	488.25	6	488.42	483.50	0	420	0.00%
2023/08/10	28	489.89	4	496.50	489.00	24	419	5.72%
2023/08/09	0	0.00	12	506.67	508.00	-12	416	-2.88%
2023/08/08	0	0.00	13	506.38	509.00	-13	417	-3.12%
2023/08/07	0	0.00	19	512.79	511.00	-19	417	-4.55%
2023/08/04	0	0.00	26	514.62	516.00	-26	417	-6.22%
2023/08/02	7	509.71	3	510.00	507.00	4	416	0.96%
2023/08/01	25	512.80	8	512.50	512.00	17	415	4.09%
2023/07/31	21	522.14	10	521.90	515.00	11	413	2.66%
2023/07/28	41	553.39	0	0.00	564.00	41	399	10.25%
2023/07/27	11	551.00	6	548.33	554.00	5	396	1.26%
2023/07/26	5	554.40	20	563.75	545.00	-15	397	-3.77%
2023/07/25	6	573.83	0	0.00	572.00	6	396	1.51%
2023/07/24	18	567.94	0	0.00	563.00	18	408	4.41%
2023/07/21	22	568.64	0	0.00	571.00	22	409	5.37%
2023/07/20	6	585.67	4	583.00	575.00	2	416	0.48%
2023/07/19	61	590.25	0	0.00	590.00	61	419	14.55%
2023/07/18	46	572.20	13	574.15	568.00	33	414	7.97%
2023/07/17	4	594.75	52	586.62	580.00	-48	411	-11.67%
2023/07/14	25	603.44	0	0.00	601.00	25	403	6.20%
2023/07/13	87	592.22	0	0.00	591.00	87	391	22.22%
2023/07/12	25	577.00	9	577.67	570.00	16	375	4.26%
2023/07/11	5	583.00	5	583.60	580.00	0	372	0.00%
2023/07/10	0	0.00	48	592.94	583.00	-48	370	-12.96%
2023/07/07	19	591.89	3	594.67	595.00	16	364	4.39%
2023/07/06	1	587.00	0	0.00	587.00	1	358	0.28%
2023/07/05	27	599.93	3	600.00	601.00	24	355	6.76%
2023/07/04	7	604.71	15	603.20	600.00	-8	347	-2.30%
2023/07/03	1	592.00	19	591.74	597.00	-18	342	-5.25%
2023/06/30	20	583.80	10	582.60	586.00	10	333	3.00%
2023/06/29	7	579.14	13	579.69	579.00	-6	331	-1.81%
2023/06/28	4	581.50	17	580.18	577.00	-13	331	-3.92%
2023/06/27	13	566.62	4	561.00	569.00	9	331	2.71%
2023/06/26	9	554.44	2	562.50	567.00	7	335	2.09%
2023/06/21	18	581.50	22	573.86	566.00	-4	360	-1.11%
2023/06/20	18	582.61	39	582.95	575.00	-21	377	-5.56%
2023/06/19	15	576.47	4	576.00	576.00	11	377	2.91%
2023/06/16	11	587.00	7	592.00	584.00	4	381	1.05%
2023/06/15	0	0.00	4	588.50	589.00	-4	377	-1.06%
2023/06/14	5	600.80	24	601.00	593.00	-19	370	-5.13%
2023/06/13	48	597.69	33	595.39	593.00	15	356	4.21%
2023/06/12	36	593.53	21	587.14	595.00	15	342	4.39%
2023/06/09	4	539.00	50	546.14	575.00	-46	310	-14.83%
2023/06/08	3	531.00	55	528.38	526.00	-52	288	-18.04%
2023/06/07	4	530.50	44	534.61	543.00	-40	282	-14.16%
2023/06/06	54	508.69	8	507.13	512.00	46	270	17.01%
2023/06/05	3	504.33	6	502.42	504.00	-3	268	-1.12%
2023/06/02	5	496.60	0	0.00	497.50	5	270	1.85%
2023/06/01	9	493.78	2	494.00	492.00	7	271	2.58%
2023/05/31	0	0.00	8	499.25	498.00	-8	274	-2.92%
2023/05/30	2	506.00	19	505.79	505.00	-17	279	-6.09%
2023/05/29	0	0.00	35	499.79	501.00	-35	278	-12.58%
2023/05/26	4	496.25	1	489.00	492.00	3	284	1.05%
2023/05/24	0	0.00	1	475.00	476.50	-1	277	-0.36%
2023/05/23	0	0.00	7	479.29	478.00	-7	280	-2.49%
2023/05/22	13	481.42	0	0.00	481.00	13	282	4.60%
2023/05/19	5	474.50	0	0.00	472.00	5	288	1.74%
2023/05/18	0	0.00	2	473.75	471.00	-2	291	-0.69%
2023/05/17	4	472.00	9	471.33	475.00	-5	302	-1.65%
2023/05/16	11	468.86	0	0.00	471.00	11	304	3.61%
2023/05/12	9	469.72	0	0.00	472.50	9	322	2.79%
2023/05/11	13	467.27	2	465.75	468.50	11	340	3.23%
2023/05/10	2	470.50	2	474.00	469.00	0	361	0.00%
2023/05/09	6	477.75	4	476.13	477.00	2	362	0.55%
2023/05/08	18	480.36	0	0.00	483.50	18	365	4.93%
2023/05/05	8	478.13	0	0.00	473.50	8	366	2.18%
2023/05/04	18	478.03	26	478.21	479.50	-8	367	-2.17%
2023/05/03	6	477.42	10	475.95	474.50	-4	373	-1.07%
2023/05/02	1	481.50	9	478.78	478.00	-8	373	-2.14%
2023/04/28	23	472.72	10	478.55	482.50	13	377	3.44%
2023/04/27	9	465.94	7	446.36	462.00	2	373	0.54%
2023/04/26	16	479.16	0	0.00	480.00	16	361	4.42%
2023/04/25	49	487.59	14	490.93	477.00	35	359	9.74%
2023/04/24	3	491.00	13	499.85	491.00	-10	351	-2.84%
2023/04/21	4	517.00	3	524.67	515.00	1	346	0.29%
2023/04/20	14	529.43	35	527.14	520.00	-21	345	-6.08%
2023/04/19	59	544.34	48	549.48	540.00	11	345	3.18%
2023/04/18	7	564.29	0	0.00	557.00	7	339	2.06%
2023/04/17	9	570.11	1	572.00	572.00	8	338	2.36%
2023/04/14	2	570.00	2	565.00	565.00	0	339	0.00%
2023/04/13	2	574.50	3	576.67	567.00	-1	339	-0.29%
2023/04/12	9	585.00	3	583.67	581.00	6	340	1.76%
2023/04/11	0	0.00	5	584.60	585.00	-5	339	-1.47%
2023/04/10	14	576.86	1	579.00	582.00	13	339	3.83%
2023/04/07	3	569.00	4	566.00	567.00	-1	338	-0.30%
2023/04/06	2	560.50	5	565.60	562.00	-3	338	-0.89%
2023/03/31	4	571.50	4	573.25	569.00	0	337	0.00%
2023/03/30	8	576.38	12	575.58	573.00	-4	337	-1.18%
2023/03/29	6	580.83	32	581.44	573.00	-26	338	-7.69%
2023/03/28	46	589.91	46	589.54	587.00	0	336	0.00%
2023/03/27	0	0.00	24	593.00	589.00	-24	330	-7.27%
2023/03/24	0	0.00	20	612.40	606.00	-20	323	-6.17%
2023/03/23	25	606.84	24	625.79	629.00	1	299	0.33%
2023/03/22	12	597.17	0	0.00	596.00	12	285	4.20%
2023/03/21	8	591.50	7	592.14	588.00	1	281	0.36%
2023/03/17	1	572.00	0	0.00	573.00	1	280	0.36%
2023/03/16	0	0.00	2	563.00	558.00	-2	284	-0.70%
2023/03/15	0	0.00	2	570.50	564.00	-2	296	-0.68%
2023/03/13	28	553.61	0	0.00	573.00	28	328	8.52%
2023/03/10	10	576.00	12	575.92	571.00	-2	344	-0.58%
2023/03/09	25	588.88	1	590.00	585.00	24	360	6.66%
2023/03/08	17	581.18	1	579.00	579.00	16	387	4.13%
2023/03/07	13	590.62	1	595.00	587.00	12	402	2.98%
2023/03/06	10	600.10	4	599.50	595.00	6	412	1.45%
2023/03/03	6	596.50	17	593.35	595.00	-11	428	-2.57%
2023/03/02	5	598.00	36	598.36	595.00	-31	433	-7.15%
2023/03/01	8	594.88	5	590.80	595.00	3	426	0.70%
2023/02/24	14	594.71	60	593.83	589.00	-46	423	-10.85%
2023/02/23	0	0.00	28	584.93	585.00	-28	410	-6.82%
2023/02/22	0	0.00	2	574.50	572.00	-2	407	-0.49%
2023/02/21	13	582.69	0	0.00	582.00	13	406	3.20%
2023/02/20	0	0.00	20	573.95	577.00	-20	407	-4.91%
2023/02/16	0	0.00	20	592.55	592.00	-20	401	-4.98%
2023/02/15	29	594.97	6	594.67	587.00	23	402	5.71%
2023/02/14	0	0.00	16	580.19	576.00	-16	390	-4.10%
2023/02/13	4	582.00	7	577.71	578.00	-3	390	-0.77%
2023/02/10	0	0.00	2	598.00	584.00	-2	388	-0.52%
2023/02/09	13	598.15	39	598.41	596.00	-26	375	-6.92%
2023/02/08	13	584.85	84	572.10	587.00	-71	357	-19.88%
2023/02/06	3	539.00	0.6	543.00	539.00	2.4	335	0.72%
2023/02/03	8	555.63	10	554.50	554.00	-2	332	-0.60%
2023/02/02	0	0.00	7	552.57	553.00	-7	331	-2.11%
2023/02/01	0	0.00	3	549.67	550.00	-3	333	-0.90%
2023/01/31	13	538.31	5	537.40	537.00	8	329	2.43%
2023/01/30	39	534.33	5	530.60	537.00	34	328	10.35%
2023/01/17	1	493.00	17	495.18	493.00	-16	321	-4.97%
2023/01/16	2	498.50	5	498.20	501.00	-3	321	-0.93%
2023/01/13	0	0.00	7	491.50	492.00	-7	319	-2.19%
2023/01/12	1	491.00	14	494.93	491.00	-13	320	-4.06%
2023/01/11	4	489.50	7	491.29	494.50	-3	320	-0.94%
2023/01/10	2	489.50	20	492.73	489.50	-18	319	-5.63%
2023/01/09	0	0.00	2	495.50	501.00	-2	318	-0.63%
2023/01/06	3	480.67	0	0.00	482.00	3	317	0.95%
2023/01/05	2	473.50	3	478.33	473.50	-1	319	-0.31%
2023/01/04	1	479.00	0	0.00	479.50	1	319	0.31%
2023/01/03	9	469.17	0	0.00	475.00	9	320	2.81%
2022/12/30	0	0.00	19	469.16	465.50	-19	320	-5.94%
2022/12/29	1	475.50	0	0.00	482.00	1	316	0.32%
2022/12/28	7	479.79	0	0.00	481.50	7	321	2.18%
2022/12/27	20	488.70	0	0.00	487.00	20	322	6.20%
2022/12/26	7	486.36	0	0.00	484.50	7	323	2.16%
2022/12/23	10	486.60	0	0.00	490.50	10	324	3.08%
2022/12/22	1	512.00	2	503.00	496.50	-1	323	-0.31%
2022/12/21	2	504.75	2	500.00	497.00	0	327	0.00%
2022/12/20	4	499.25	2	514.00	495.00	2	329	0.61%
2022/12/19	1	520.00	0	0.00	515.00	1	335	0.30%
2022/12/16	0	0.00	6	517.00	520.00	-6	335	-1.79%
2022/12/15	0	0.00	23	530.52	528.00	-23	333	-6.89%
2022/12/14	98	530.07	26	527.77	534.00	72	327	22.00%
2022/12/13	18	516.17	15	511.40	506.00	3	319	0.94%
2022/12/12	5	517.60	0	0.00	521.00	5	315	1.58%
2022/12/09	19	526.00	14	526.07	522.00	5	314	1.59%
2022/12/08	10	526.80	1	533.00	526.00	9	313	2.87%
2022/12/07	47	538.96	41	535.46	535.00	6	314	1.91%
2022/12/06	2	558.00	48	549.85	547.00	-46	304	-15.11%
2022/12/05	0	0.00	20	557.55	553.00	-20	296	-6.75%
2022/12/02	49	539.94	40.4	545.75	544.00	8.6	276	3.10%
2022/12/01	37	525.89	2	527.50	522.00	35	259	13.50%
2022/11/30	13	513.08	50	514.43	520.00	-37	246	-15.03%
2022/11/29	5	477.00	9	488.00	490.50	-4	235	-1.70%
2022/11/28	50	474.63	42	468.85	459.00	8	225	3.55%
2022/11/25	41	469.91	6	466.92	465.00	35	217	16.11%
2022/11/24	36	451.63	28	443.09	450.00	8	210	3.81%
2022/11/23	2	429.00	2	428.50	428.50	0	203	0.00%
2022/11/22	6	427.17	4	425.63	425.50	2	205	0.97%
2022/11/21	4	430.13	7	427.36	425.00	-3	208	-1.44%
2022/11/18	15	440.97	7	436.71	434.50	8	209	3.83%
2022/11/17	16	433.25	0	0.00	432.00	16	209	7.63%
2022/11/16	11	435.91	22	434.45	430.50	-11	209	-5.24%
2022/11/15	16	428.25	8	426.38	430.50	8	208	3.83%
2022/11/14	13	424.15	2	423.50	421.50	11	209	5.26%
2022/11/11	35	421.34	0	0.00	422.00	35	215	16.27%
2022/11/10	6	405.33	4	404.63	404.00	2	220	0.91%
2022/11/09	11	407.27	14	407.39	408.50	-3	220	-1.36%
2022/11/08	7	408.36	17	407.50	401.00	-10	220	-4.54%
2022/11/07	12	404.21	19	406.82	402.00	-7	220	-3.17%
2022/11/04	6	389.67	10	390.00	390.00	-4	219	-1.82%
2022/11/03	4	393.25	13	388.08	392.00	-9	223	-4.03%
2022/11/02	6	386.33	3	385.50	388.50	3	224	1.34%
2022/11/01	1	382.00	5	381.90	381.00	-4	227	-1.76%
2022/10/31	0	0.00	13	378.77	380.00	-13	236	-5.49%
2022/10/28	1	388.00	16	381.94	378.00	-15	245	-6.10%
2022/10/27	3	394.50	3	390.17	395.50	0	261	0.00%
2022/10/26	4	375.13	0	0.00	383.00	4	264	1.51%
2022/10/25	0	0.00	3	378.67	374.00	-3	279	-1.07%
2022/10/24	0	0.00	4	383.75	382.00	-4	283	-1.41%
2022/10/21	1	381.50	7	381.71	382.00	-6	289	-2.07%
2022/10/20	3	379.17	7	380.07	386.00	-4	293	-1.36%
2022/10/19	0	0.00	21	388.02	383.50	-21	294	-7.13%
2022/10/18	3	390.00	7	388.50	392.00	-4	294	-1.36%
2022/10/17	17	382.94	8	381.00	386.00	9	294	3.05%
2022/10/14	2	396.00	21	395.12	392.50	-19	294	-6.46%
2022/10/13	3	392.83	25	389.82	380.00	-22	294	-7.47%
2022/10/12	8	399.81	0	0.00	405.00	8	292	2.73%
2022/10/11	6	407.58	1	409.50	408.00	5	292	1.71%
2022/10/07	11	422.05	0	0.00	421.00	11	292	3.77%
2022/10/06	1	423.50	0	0.00	423.00	1	293	0.34%
2022/10/05	3	423.00	7	422.93	422.00	-4	294	-1.36%
2022/10/04	0	0.00	25	414.72	413.50	-25	291	-8.57%
2022/10/03	11	392.68	4	391.75	394.00	7	290	2.41%
2022/09/30	1	377.00	1	371.50	385.50	0	292	0.00%
2022/09/29	0	0.00	5	373.20	377.00	-5	294	-1.70%
2022/09/28	8	373.44	6	374.92	368.50	2	296	0.67%
2022/09/27	5	388.00	9	388.61	388.00	-4	292	-1.37%
2022/09/26	7	410.21	6	405.50	394.50	1	289	0.35%
2022/09/23	1	439.50	1	443.50	438.00	0	282	0.00%
2022/09/22	4	445.50	3	441.67	445.50	1	283	0.35%
2022/09/21	0	0.00	10	442.70	443.00	-10	283	-3.53%
2022/09/20	4	445.88	0	0.00	446.00	4	283	1.41%
2022/09/19	4	444.25	1	445.00	443.50	3	283	1.06%
2022/09/16	0	0.00	1	453.00	447.00	-1	283	-0.35%
2022/09/15	0	0.00	6	457.17	456.00	-6	282	-2.12%
2022/09/14	18	453.06	7	456.64	462.50	11	280	3.92%
2022/09/13	10	457.15	1	460.00	451.50	9	275	3.27%
2022/09/12	34	455.47	1	457.00	455.00	33	276	11.95%
2022/09/08	3	439.50	0	0.00	439.00	3	272	1.10%
2022/09/07	4	433.13	0	0.00	435.00	4	273	1.46%
2022/09/06	3	447.00	26	440.81	442.50	-23	272	-8.45%
2022/09/05	16	476.31	64	463.34	444.50	-48	267	-17.93%
2022/09/02	0	0.00	3	457.50	469.00	-3	251	-1.19%
2022/09/01	0	0.00	8	451.69	451.50	-8	244	-3.27%
2022/08/31	0	0.00	5	460.50	462.50	-5	240	-2.08%
2022/08/30	2	441.50	0	0.00	449.00	2	231	0.86%
2022/08/29	0	0.00	2	433.50	438.50	-2	228	-0.87%
2022/08/26	10	449.75	0	0.00	446.00	10	229	4.36%
2022/08/25	18	439.53	1	437.00	441.00	17	228	7.43%
2022/08/24	4	434.00	14	433.86	431.50	-10	231	-4.32%
2022/08/23	1	440.00	4	439.38	442.00	-3	230	-1.30%
2022/08/22	2	440.25	3	446.83	443.50	-1	229	-0.44%
2022/08/19	11	447.82	3	450.50	447.00	8	227	3.52%
2022/08/18	1	436.00	30	437.90	441.50	-29	223	-12.96%
2022/08/17	0	0.00	13	450.54	453.00	-13	216	-6.01%
2022/08/16	0	0.00	5	443.30	443.50	-5	206	-2.42%
2022/08/15	3	441.17	2	439.50	444.00	1	205	0.49%
2022/08/12	8	435.06	0	0.00	438.00	8	203	3.94%
2022/08/11	18	432.36	0	0.00	432.00	18	201	8.94%
2022/08/09	4	440.13	0	0.00	439.50	4	198	2.01%
2022/08/08	9	438.89	3	441.00	439.00	6	197	3.04%
2022/08/05	0	0.00	17	460.00	448.00	-17	195	-8.71%
2022/08/04	12	446.50	19	447.16	451.50	-7	187	-3.74%
2022/08/03	4	449.38	3	459.17	460.50	1	177	0.56%
2022/08/02	13	428.00	9	425.28	424.00	4	159	2.51%
2022/08/01	8	455.88	28	457.70	443.00	-20	155	-12.85%
2022/07/28	18	416.33	0	0.00	415.50	18	141	12.74%
2022/07/27	7	388.36	3	381.00	398.00	4	136	2.93%
2022/07/26	8	395.38	5	393.90	391.00	3	140	2.13%
2022/07/25	3	403.83	0	0.00	402.50	3	146	2.04%
2022/07/22	2	411.75	0	0.00	408.50	2	146	1.36%
2022/07/20	4	411.75	0	0.00	407.50	4	146	2.73%
2022/07/19	1	401.50	0	0.00	403.00	1	146	0.68%
2022/07/18	4	405.38	0	0.00	405.00	4	146	2.74%
2022/07/15	4	393.25	3	398.83	400.00	1	145	0.69%
2022/07/14	0	0.00	8	386.25	392.00	-8	143	-5.56%
2022/07/13	3	381.17	4	380.88	383.00	-1	142	-0.70%
2022/07/12	1	367.50	7	369.86	368.00	-6	140	-4.29%
2022/07/11	1	390.00	2	380.75	380.50	-1	138	-0.72%
2022/07/08	11	385.77	0	0.00	392.00	11	137	8.03%
2022/07/07	38	377.16	0	0.00	379.50	38	133	28.37%
2022/07/06	8	386.44	11	388.50	378.00	-3	131	-2.29%
2022/07/05	4	390.00	6	392.00	391.00	-2	128	-1.55%
2022/07/04	2	392.75	8	392.94	388.50	-6	128	-4.67%
2022/07/01	5	397.70	17	398.12	391.00	-12	130	-9.20%
2022/06/30	0	0.00	10	409.90	408.00	-10	129	-7.70%
2022/06/29	7	417.57	3	419.33	420.00	4	129	3.08%
2022/06/28	1	422.50	3	423.83	423.50	-2	129	-1.55%
2022/06/27	4	437.00	1	446.50	445.00	3	128	2.33%
2022/06/24	10	426.25	4	423.00	422.50	6	128	4.66%
2022/06/23	7	417.29	1	419.50	416.00	6	129	4.65%
2022/06/22	7	422.00	6	417.42	416.00	1	135	0.74%
2022/06/21	9	426.94	0	0.00	433.50	9	134	6.68%
2022/06/20	5	420.40	4	424.13	413.00	1	135	0.74%
2022/06/17	9	436.39	5	439.80	437.50	4	133	3.01%
2022/06/16	1	467.50	6	449.33	444.00	-5	131	-3.81%
2022/06/15	2	466.00	2	461.50	461.50	0	129	0.00%
2022/06/14	3	459.17	0	0.00	465.00	3	128	2.34%
2022/06/13	0	0.00	5	462.30	458.00	-5	129	-3.87%
2022/06/10	0	0.00	1	482.00	482.50	-1	127	-0.78%
2022/06/09	0	0.00	1	486.50	487.50	-1	127	-0.78%
2022/06/08	0	0.00	1	490.00	491.00	-1	127	-0.79%
2022/06/07	0	0.00	1	487.50	489.00	-1	126	-0.79%
2022/06/06	1	488.00	1	489.00	491.00	0	128	0.00%
2022/06/02	0	0.00	14	487.32	483.00	-14	128	-10.87%
2022/06/01	2	513.00	6	512.67	502.00	-4	128	-3.12%
2022/05/31	3	493.50	9	495.06	493.50	-6	125	-4.78%
2022/05/30	1	492.00	0	0.00	493.50	1	124	0.81%
2022/05/27	3	486.00	0	0.00	485.00	3	125	2.39%
2022/05/19	1	483.50	1	486.00	487.00	0	130	0.00%
2022/05/18	1	492.00	7	492.36	492.00	-6	130	-4.61%
2022/05/17	5	486.10	4	484.88	489.50	1	128	0.78%
2022/05/16	0	0.00	2	482.00	478.50	-2	129	-1.54%
2022/05/13	2	481.50	8	477.19	477.00	-6	130	-4.61%
2022/05/12	1	484.00	0	0.00	476.50	1	130	0.77%
2022/05/11	0	0.00	8	470.75	474.00	-8	131	-6.08%
2022/05/10	3	466.83	0	0.00	473.00	3	135	2.21%
2022/05/09	4	452.25	0	0.00	452.00	4	135	2.96%
2022/05/06	12	466.75	0	0.00	466.00	12	132	9.04%
2022/05/05	2	480.00	2	491.00	480.00	0	131	0.00%
2022/05/04	14	481.96	0	0.00	482.50	14	128	10.89%
2022/05/03	2	469.25	1	470.00	470.00	1	128	0.78%
2022/04/29	2	485.00	13	487.12	472.50	-11	124	-8.81%
2022/04/27	8	499.38	2	493.25	507.00	6	119	5.04%
2022/04/26	6	513.83	0	0.00	510.00	6	119	5.01%
2022/04/22	8	532.75	0	0.00	545.00	8	122	6.54%
2022/04/21	1	541.00	1	544.00	539.00	0	123	0.00%
2022/04/20	5	543.20	0	0.00	545.00	5	125	3.98%
2022/04/19	4	539.25	0	0.00	537.00	4	127	3.14%
2022/04/18	6	537.83	0	0.00	536.00	6	129	4.62%
2022/04/15	4	542.00	0	0.00	540.00	4	132	3.03%
2022/04/14	2	547.50	0	0.00	546.00	2	139	1.43%
2022/04/13	12	552.00	0	0.00	552.00	12	149	8.04%
2022/04/12	3	550.67	0	0.00	548.00	3	170	1.76%
2022/04/11	3	559.33	4	559.50	558.00	-1	178	-0.56%
2022/04/08	3	571.00	2	571.00	571.00	1	182	0.55%
2022/04/07	23	571.39	2	571.00	571.00	21	194	10.81%
2022/04/06	6	587.83	10	586.50	586.00	-4	196	-2.04%
2022/04/01	4	597.50	0	0.00	599.00	4	208	1.91%
2022/03/30	3	613.00	0	0.00	609.00	3	220	1.36%
2022/03/28	2	610.50	0	0.00	611.00	2	221	0.90%
2022/03/25	6	613.33	13	606.92	615.00	-7	222	-3.15%
2022/03/24	0	0.00	25	633.72	631.00	-25	216	-11.55%
2022/03/23	8	634.13	0	0.00	640.00	8	218	3.66%
2022/03/22	2	618.50	0	0.00	618.00	2	218	0.91%
2022/03/21	2	620.00	0	0.00	618.00	2	221	0.90%
2022/03/18	0	0.00	1	611.00	615.00	-1	222	-0.45%
2022/03/17	0	0.00	6	611.83	611.00	-6	223	-2.69%
2022/03/16	0	0.00	13	598.69	594.00	-13	223	-5.81%
2022/03/15	0	0.00	5	594.60	591.00	-5	225	-2.22%
2022/03/11	2	607.00	0	0.00	605.00	2	235	0.85%
2022/03/10	6	614.00	0	0.00	608.00	6	241	2.48%
2022/03/09	4	601.25	0	0.00	593.00	4	244	1.64%
2022/03/08	15	597.00	0	0.00	590.00	15	244	6.13%
2022/03/07	14	611.07	0	0.00	610.00	14	243	5.75%
2022/03/04	7	637.86	0	0.00	631.00	7	243	2.87%
2022/03/03	3	641.67	0	0.00	637.00	3	247	1.21%
2022/03/02	10	634.30	0	0.00	636.00	10	248	4.02%
2022/03/01	10	631.70	0	0.00	628.00	10	249	4.01%
2022/02/25	1	629.00	1	619.00	628.00	0	251	0.00%
2022/02/24	0	0.00	2	613.50	610.00	-2	254	-0.79%
2022/02/23	0	0.00	4	626.75	626.00	-4	253	-1.58%
2022/02/22	0	0.00	2	628.00	626.00	-2	258	-0.77%
2022/02/21	0	0.00	4	632.00	634.00	-4	260	-1.54%
2022/02/18	0	0.00	6	622.33	627.00	-6	261	-2.29%
2022/02/17	0	0.00	3	629.00	625.00	-3	266	-1.12%
2022/02/16	0	0.00	17	620.29	627.00	-17	270	-6.28%
2022/02/15	0	0.00	6	624.67	613.00	-6	270	-2.22%
2022/02/14	0	0.00	7	624.86	622.00	-7	272	-2.57%
2022/02/11	11	629.64	1	627.00	627.00	10	277	3.60%
2022/02/10	1	633.00	30	628.57	637.00	-29	280	-10.35%
2022/02/09	0	0.00	10	638.70	639.00	-10	279	-3.57%
2022/02/08	0	0.00	1	629.00	637.00	-1	283	-0.35%
2022/02/07	9	629.89	0	0.00	629.00	9	299	3.00%
2022/01/25	20	638.25	3	639.00	626.00	17	341	4.98%
2022/01/24	12	644.83	16	648.75	647.00	-4	381	-1.05%
2022/01/21	0	0.00	1	665.00	664.00	-1	402	-0.25%
2022/01/19	3	685.00	2	686.50	679.00	1	418	0.24%
2022/01/18	2	703.50	5	702.40	695.00	-3	424	-0.71%
2022/01/17	0	0.00	6	700.50	708.00	-6	432	-1.39%
2022/01/14	0	0.00	2	688.50	694.00	-2	450	-0.44%
2022/01/13	12	698.75	0	0.00	692.00	12	453	2.65%
2022/01/12	6	692.83	4	696.00	692.00	2	456	0.44%
2022/01/11	0	0.00	8	701.00	705.00	-8	465	-1.72%
2022/01/10	7	705.43	23	705.61	702.00	-16	471	-3.39%
2022/01/07	3	716.33	68	719.74	704.00	-65	481	-13.51%
2022/01/06	11	735.91	4	733.25	730.00	7	476	1.47%
2022/01/05	59	738.27	0	0.00	741.00	59	469	12.56%
2022/01/04	33	716.76	1	719.00	715.00	32	452	7.08%
2022/01/03	5	695.00	4	709.50	700.00	1	455	0.22%
2021/12/30	10	718.80	4	719.25	711.00	6	458	1.31%
2021/12/29	0	0.00	12	704.75	706.00	-12	452	-2.65%
2021/12/28	4	694.00	25	697.80	703.00	-21	452	-4.64%
2021/12/27	3	674.00	4	681.00	688.00	-1	447	-0.22%
2021/12/24	17	658.29	0	0.00	659.00	17	442	3.84%
2021/12/23	4	660.25	0	0.00	655.00	4	446	0.90%
2021/12/22	5	658.80	0	0.00	656.00	5	452	1.10%
2021/12/21	7	650.00	7	655.14	656.00	0	458	0.00%
2021/12/20	0	0.00	28	645.14	641.00	-28	460	-6.08%
2021/12/17	1	639.00	22	644.55	656.00	-21	472	-4.45%
2021/12/16	0	0.00	5	655.60	648.00	-5	477	-1.05%
2021/12/15	7	644.71	15	646.67	654.00	-8	486	-1.65%
2021/12/14	0	0.00	17	644.82	643.00	-17	514	-3.31%
2021/12/13	2	648.50	3	650.00	648.00	-1	533	-0.19%
2021/12/10	0	0.00	1	649.00	647.00	-1	548	-0.18%
2021/12/09	31	654.81	0	0.00	652.00	31	550	5.63%
2021/12/08	18	654.83	4	662.00	651.00	14	551	2.54%
2021/12/07	18	661.89	4	663.75	662.00	14	546	2.56%
2021/12/06	13	673.15	3	676.67	667.00	10	542	1.84%
2021/12/03	5	677.20	8	680.00	678.00	-3	537	-0.56%
2021/12/02	4	688.00	0	0.00	683.00	4	533	0.75%
2021/12/01	3	682.00	1	678.00	679.00	2	532	0.38%
2021/11/30	0	0.00	36	688.08	683.00	-36	532	-6.77%
2021/11/29	13	674.38	6	672.50	691.00	7	530	1.32%
2021/11/26	4	685.50	4	681.50	685.00	0	528	0.00%
2021/11/25	1	692.00	2	693.50	690.00	-1	526	-0.19%
2021/11/24	16	704.13	0	0.00	705.00	16	525	3.05%
2021/11/23	9	712.11	4	716.25	701.00	5	523	0.96%
2021/11/22	15	727.73	1	732.00	727.00	14	520	2.69%
2021/11/19	14	723.50	3	724.67	718.00	11	519	2.12%
2021/11/18	3	737.00	4	732.75	730.00	-1	515	-0.19%
2021/11/17	1	736.00	9	738.33	737.00	-8	514	-1.55%
2021/11/16	2	730.00	7	739.14	733.00	-5	513	-0.97%
2021/11/15	6	721.00	0	0.00	731.00	6	515	1.16%
2021/11/12	4	710.00	4	713.25	709.00	0	516	0.00%
2021/11/11	0	0.00	2	721.00	715.00	-2	520	-0.38%
2021/11/10	10	720.80	0	0.00	721.00	10	521	1.92%
2021/11/09	4	704.50	3	709.33	707.00	1	522	0.19%
2021/11/08	6	704.17	34	703.71	707.00	-28	524	-5.33%
2021/11/05	6	708.83	5	709.20	705.00	1	523	0.19%
2021/11/04	53	708.91	36	715.47	700.00	17	522	3.25%
2021/11/03	5	691.80	5	704.40	681.00	0	507	0.00%
2021/11/02	5	718.00	4	732.50	710.00	1	494	0.20%
2021/11/01	30	783.00	33	787.06	774.00	-3	469	-0.64%
2021/10/29	51	772.65	11	788.91	793.00	40	429	9.31%
2021/10/28	7	729.14	4	731.50	721.00	3	409	0.73%
2021/10/27	6	758.67	47	750.81	745.00	-41	403	-10.15%
2021/10/26	0	0.00	9	753.44	747.00	-9	414	-2.17%
2021/10/25	3	763.00	13	758.31	760.00	-10	410	-2.43%
2021/10/22	53	749.23	10	741.20	745.00	43	405	10.60%
2021/10/21	2	722.00	4	716.00	717.00	-2	389	-0.51%
2021/10/20	1	717.00	3	713.33	710.00	-2	389	-0.51%
2021/10/19	14	712.93	9	714.78	710.00	5	386	1.29%
2021/10/18	10	683.40	31	695.35	699.00	-21	377	-5.57%
2021/10/15	11	680.36	0	0.00	690.00	11	371	2.96%
2021/10/14	0	0.00	3	636.67	654.00	-3	362	-0.83%
2021/10/13	2	639.50	0	0.00	630.00	2	361	0.55%
2021/10/12	1	653.00	10	655.60	650.00	-9	363	-2.48%
2021/10/08	7	676.43	22	669.09	674.00	-15	364	-4.12%
2021/10/07	3	641.33	29	650.48	652.00	-26	355	-7.30%
2021/10/06	18	624.33	6	631.17	612.00	12	356	3.37%
2021/10/05	1	645.00	0	0.00	645.00	1	355	0.28%
2021/10/04	14	649.57	2	656.50	649.00	12	355	3.38%
2021/10/01	31	652.03	2	664.00	635.00	29	347	8.34%
2021/09/30	4	683.75	1	682.00	678.00	3	341	0.88%
2021/09/29	23	676.43	2	673.50	677.00	21	338	6.21%
2021/09/28	3	685.33	2	673.00	687.00	1	335	0.30%
2021/09/27	0	0.00	4	686.00	678.00	-4	330	-1.21%
2021/09/24	6	697.83	30	690.27	697.00	-24	328	-7.31%
2021/09/23	2	673.50	9	672.33	672.00	-7	316	-2.21%
2021/09/22	0	0.00	9	672.00	663.00	-9	311	-2.89%
2021/09/17	16	700.75	2	689.00	674.00	14	309	4.53%
2021/09/16	39	654.74	27	648.89	659.00	12	286	4.19%
2021/09/15	23	637.04	4	629.50	632.00	19	271	6.99%
2021/09/14	7	600.43	18	598.67	597.00	-11	261	-4.21%
2021/09/13	12	590.08	6	595.67	593.00	6	262	2.28%
2021/09/10	2	573.50	1	584.00	586.00	1	261	0.38%
2021/09/09	7	557.71	2	562.00	567.00	5	263	1.90%
2021/09/08	3	568.33	1	558.00	552.00	2	267	0.75%
2021/09/07	10	566.30	0	0.00	567.00	10	271	3.69%
2021/09/06	4	588.00	2	594.00	572.00	2	271	0.74%
2021/09/03	3	592.67	16	591.00	591.00	-13	274	-4.74%
2021/09/02	0	0.00	4	589.25	586.00	-4	278	-1.43%
2021/09/01	4	590.50	0	0.00	590.00	4	283	1.41%
2021/08/31	0	0.00	1	574.00	580.00	-1	281	-0.35%
2021/08/30	0	0.00	1	582.00	581.00	-1	283	-0.35%
2021/08/27	0	0.00	10	579.30	579.00	-10	285	-3.50%
2021/08/26	0	0.00	6	581.00	584.00	-6	285	-2.10%
2021/08/25	3	576.33	1	580.00	577.00	2	287	0.70%
2021/08/24	0	0.00	12	573.67	572.00	-12	292	-4.11%
2021/08/23	0	0.00	2	570.00	574.00	-2	294	-0.68%
2021/08/20	0	0.00	3	553.00	558.00	-3	296	-1.01%
2021/08/19	3	555.33	7	558.29	553.00	-4	296	-1.35%
2021/08/18	10	551.60	11	543.91	565.00	-1	293	-0.34%
2021/08/17	6	533.17	0	0.00	531.00	6	296	2.02%
2021/08/16	37	555.68	0	0.00	552.00	37	291	12.70%
2021/08/13	4	588.00	2	591.00	573.00	2	288	0.69%
2021/08/12	0	0.00	39	610.41	604.00	-39	280	-13.90%
2021/08/11	0	0.00	32	625.53	620.00	-32	274	-11.67%
2021/08/10	27	627.26	18	629.83	633.00	9	276	3.26%
2021/08/09	0	0.00	20	637.10	634.00	-20	276	-7.24%
2021/08/06	0	0.00	19	652.58	645.00	-19	277	-6.86%
2021/08/05	0	0.00	5	664.00	660.00	-5	280	-1.78%
2021/08/04	21	660.52	5	663.80	661.00	16	286	5.59%
2021/08/03	1	680.00	3	676.67	673.00	-2	286	-0.70%
2021/08/02	0	0.00	10	674.40	674.00	-10	283	-3.53%
2021/07/30	36	665.47	3	661.33	668.00	33	283	11.64%
2021/07/29	7	628.00	8	628.38	632.00	-1	269	-0.37%
2021/07/28	17	627.88	7	637.43	630.00	10	271	3.69%
2021/07/27	0	0.00	20	655.80	651.00	-20	272	-7.34%
2021/07/26	22	658.91	8	656.13	659.00	14	277	5.05%
2021/07/23	1	645.00	19	642.95	644.00	-18	290	-6.19%
2021/07/22	0	0.00	1	641.00	647.00	-1	297	-0.34%
2021/07/21	0	0.00	3	642.33	639.00	-3	303	-0.99%
2021/07/20	0	0.00	10	649.10	645.00	-10	308	-3.24%
2021/07/19	0	0.00	10	660.90	659.00	-10	312	-3.20%
2021/07/16	14	666.00	4	669.50	671.00	10	317	3.15%
2021/07/15	21	655.05	0	0.00	660.00	21	317	6.60%
2021/07/14	3	646.00	2	652.50	647.00	1	316	0.32%
2021/07/13	28	655.21	13	651.85	648.00	15	319	4.69%
2021/07/12	36	641.14	0	0.00	643.00	36	318	11.30%
2021/07/09	0	0.00	3	629.33	634.00	-3	332	-0.90%
2021/07/08	1	653.00	0	0.00	645.00	1	353	0.28%
2021/07/07	0	0.00	4	653.75	647.00	-4	360	-1.11%
2021/07/06	1	653.00	8	654.38	652.00	-7	363	-1.93%
2021/07/05	7	655.43	8	657.00	655.00	-1	363	-0.28%
2021/07/02	2	649.00	3	646.33	648.00	-1	360	-0.28%
2021/07/01	0	0.00	2	648.00	646.00	-2	360	-0.55%
2021/06/30	0	0.00	6	653.67	651.00	-6	359	-1.67%
2021/06/29	0	0.00	19	656.89	654.00	-19	358	-5.30%
2021/06/28	6	657.33	15	654.67	658.00	-9	361	-2.49%
2021/06/25	21	659.62	0	0.00	649.00	21	353	5.94%
2021/06/24	16	651.38	3	649.00	647.00	13	348	3.73%
2021/06/23	22	653.14	1	647.00	655.00	21	345	6.08%
2021/06/22	5	648.60	0	0.00	647.00	5	343	1.46%
2021/06/21	9	668.78	6	667.00	663.00	3	342	0.88%
2021/06/18	21	679.71	1	675.00	675.00	20	349	5.72%
2021/06/17	17	683.59	0	0.00	681.00	17	347	4.90%
2021/06/16	13	697.69	3	697.00	690.00	10	347	2.88%
2021/06/15	4	705.25	1	708.00	705.00	3	343	0.87%
2021/06/11	2	716.00	13	712.23	706.00	-11	345	-3.18%
2021/06/10	13	709.46	21	705.86	711.00	-8	342	-2.34%
2021/06/09	2	701.00	6	696.33	699.00	-4	338	-1.18%
2021/06/08	1	685.00	0	0.00	681.00	1	335	0.30%
2021/06/07	2	678.50	16	680.13	679.00	-14	336	-4.16%
2021/06/04	1	687.00	4	682.50	684.00	-3	336	-0.89%
2021/06/03	2	678.50	11	677.36	678.00	-9	336	-2.67%
2021/06/02	0	0.00	27	681.67	676.00	-27	337	-8.00%
2021/06/01	11	688.82	25	690.96	690.00	-14	338	-4.13%
2021/05/28	17	670.82	10	673.50	670.00	7	337	2.07%
2021/05/27	17	665.41	11	664.00	665.00	6	336	1.78%
2021/05/26	0	0.00	57	667.67	663.00	-57	338	-16.84%
2021/05/25	16	682.31	39	684.03	675.00	-23	339	-6.78%
2021/05/24	12	647.50	5	640.80	653.00	7	339	2.06%
2021/05/21	0	0.00	8	642.50	644.00	-8	351	-2.28%
2021/05/20	8	645.63	0	0.00	638.00	8	358	2.23%
2021/05/19	2	644.50	6	646.83	648.00	-4	361	-1.11%
2021/05/18	57	635.61	0	0.00	651.00	57	364	15.64%
2021/05/17	26	621.04	19	620.00	602.00	7	369	1.89%
2021/05/14	22	653.55	21	651.67	655.00	1	372	0.27%
2021/05/13	50	647.78	12	651.08	650.00	38	383	9.90%
2021/05/12	42	647.60	23	666.57	632.00	19	386	4.91%
2021/05/11	24	680.00	21	685.57	681.00	3	388	0.77%
2021/05/10	35	702.69	8	705.38	709.00	27	389	6.93%
2021/05/07	34	700.50	21	705.48	709.00	13	397	3.27%
2021/05/06	3	675.00	16	692.31	675.00	-13	401	-3.24%
2021/05/05	0	0.00	38	701.89	692.00	-38	403	-9.41%
2021/05/04	5	708.20	27	705.52	716.00	-22	409	-5.37%
2021/05/03	0	0.00	63	715.13	707.00	-63	421	-14.96%
2021/04/29	88	738.72	64	739.03	744.00	24	439	5.46%
2021/04/28	9	700.22	51	703.39	699.00	-42	441	-9.51%
2021/04/27	17	715.41	51	710.88	716.00	-34	459	-7.40%
2021/04/26	37	700.16	12	701.83	703.00	25	487	5.13%
2021/04/23	31	700.81	11	703.55	700.00	20	519	3.85%
2021/04/22	23	709.43	6	718.50	705.00	17	550	3.09%
2021/04/21	13	723.92	8	730.00	724.00	5	550	0.91%
2021/04/20	15	743.80	0	0.00	741.00	15	557	2.69%
2021/04/19	25	735.88	8	735.50	733.00	17	565	3.00%
2021/04/16	37	750.89	9	760.44	750.00	28	578	4.84%
2021/04/15	94	751.61	41	763.63	760.00	53	585	9.06%
2021/04/14	29	775.83	83	771.83	765.00	-54	577	-9.36%
2021/04/13	11	856.73	73	871.27	849.00	-62	570	-10.88%
2021/04/12	5	877.20	6	890.33	872.00	-1	570	-0.18%
2021/04/09	2	908.00	2	906.00	909.00	0	579	0.00%
2021/04/08	1	919.00	0	0.00	913.00	1	583	0.17%
2021/04/07	6	915.00	5	912.60	912.00	1	584	0.17%
2021/04/06	8	918.38	4	913.25	909.00	4	591	0.68%
2021/04/01	2	919.00	0	0.00	909.00	2	591	0.34%
2021/03/31	24	921.25	15	921.53	909.00	9	592	1.52%
2021/03/30	5	908.00	5	907.00	909.00	0	588	0.00%
2021/03/29	2	917.00	3	912.33	910.00	-1	589	-0.17%
2021/03/26	26	904.77	0	0.00	907.00	26	588	4.42%
2021/03/25	34	896.71	10	894.60	892.00	24	587	4.08%
2021/03/24	66	897.71	5	883.60	910.00	61	588	10.36%
2021/03/23	57	889.95	42	900.93	902.00	15	587	2.55%
2021/03/22	12	849.00	5	847.40	842.00	7	579	1.21%
2021/03/19	28	844.18	12	840.92	847.00	16	580	2.76%
2021/03/18	0	0.00	9	880.11	868.00	-9	576	-1.56%
2021/03/17	21	878.19	9	878.67	882.00	12	579	2.07%
2021/03/16	21	867.76	10	866.60	875.00	11	580	1.90%
2021/03/15	10	855.50	0	0.00	854.00	10	582	1.72%
2021/03/12	4	863.25	22	861.55	860.00	-18	588	-3.06%
2021/03/11	17	847.65	2	832.00	859.00	15	598	2.51%
2021/03/10	13	841.00	24	840.33	839.00	-11	616	-1.79%
2021/03/09	9	822.67	10	836.00	822.00	-1	619	-0.16%
2021/03/05	13	856.31	65	859.09	863.00	-52	630	-8.24%
2021/03/04	10	862.60	27	861.96	858.00	-17	629	-2.70%
2021/03/03	15	881.73	22	882.32	890.00	-7	625	-1.12%
2021/03/02	11	897.55	21	900.10	883.00	-10	627	-1.59%
2021/02/26	21	892.57	11	888.18	900.00	10	635	1.57%
2021/02/25	3	912.33	39	904.36	898.00	-36	655	-5.49%
2021/02/24	46	913.11	41	913.56	911.00	5	657	0.76%
2021/02/23	34	906.21	37	923.57	891.00	-3	654	-0.46%
2021/02/22	13	919.00	36	930.08	919.00	-23	651	-3.53%
2021/02/19	2	946.50	50	944.00	935.00	-48	652	-7.35%
2021/02/18	4	937.00	13	940.08	946.00	-9	667	-1.35%
2021/02/17	27	934.85	43	943.09	952.00	-16	690	-2.32%
2021/02/05	33	903.27	26	905.69	900.00	7	691	1.01%
2021/02/04	136	897.70	23	891.74	905.00	113	706	16.00%	大買/鉅額交易
2021/02/03	55	891.44	27	894.30	890.00	28	732	3.82%
2021/02/02	21	886.52	25	890.68	882.00	-4	727	-0.55%
2021/02/01	23	878.43	34	877.12	896.00	-11	729	-1.51%
2021/01/29	14	903.21	124	907.02	888.00	-110	734	-14.98%	大賣/鉅額交易
2021/01/28	32	906.25	9	924.22	900.00	23	728	3.16%
2021/01/27	25	931.96	12	939.75	926.00	13	730	1.78%
2021/01/26	44	941.73	15	950.07	924.00	29	730	3.97%
2021/01/25	53	947.81	23	956.83	947.00	30	725	4.13%
2021/01/22	16	998.25	40	990.05	990.00	-24	710	-3.38%
2021/01/21	56	969.39	37	964.95	970.00	19	690	2.75%
2021/01/20	55	957.78	45	979.67	936.00	10	672	1.49%
2021/01/19	32	982.66	68	978.81	974.00	-36	650	-5.53%
2021/01/18	34	930.74	82	919.61	959.00	-48	621	-7.72%
2021/01/15	71	889.75	31	887.13	889.00	40	582	6.87%
2021/01/14	9	862.78	22	860.82	850.00	-13	548	-2.37%
2021/01/13	29	856.93	4	851.50	860.00	25	546	4.57%
2021/01/12	25	840.68	41	848.32	830.00	-16	536	-2.98%
2021/01/11	36	858.25	25	859.48	861.00	11	525	2.10%
2021/01/08	48	837.90	16	834.06	833.00	32	509	6.28%
2021/01/07	16	816.38	42	817.69	820.00	-26	498	-5.22%
2021/01/06	27	805.93	51	803.69	815.00	-24	488	-4.91%
2021/01/05	30	783.77	21	786.86	795.00	9	475	1.89%
2021/01/04	32	784.13	13	789.15	777.00	19	473	4.01%
2020/12/31	0	0.00	11	779.00	764.00	-11	465	-2.37%
2020/12/30	2	775.00	13	772.62	778.00	-11	469	-2.34%
2020/12/29	17	771.18	18	772.72	771.00	-1	475	-0.21%
2020/12/28	1	768.00	5	761.00	756.00	-4	479	-0.83%
2020/12/25	2	770.00	2	765.00	760.00	0	482	0.00%
2020/12/24	0	0.00	8	760.00	760.00	-8	485	-1.65%
2020/12/23	14	748.79	0	0.00	758.00	14	489	2.86%
2020/12/22	0	0.00	16	754.44	740.00	-16	495	-3.23%
2020/12/21	10	759.40	15	758.93	760.00	-5	506	-0.99%
2020/12/18	0	0.00	44	765.82	760.00	-44	507	-8.67%
2020/12/17	16	762.19	13	749.62	773.00	3	508	0.59%
2020/12/16	9	753.56	8	755.50	751.00	1	508	0.20%
2020/12/15	2	758.00	3	745.00	743.00	-1	510	-0.20%
2020/12/14	2	755.00	0	0.00	751.00	2	519	0.39%
2020/12/11	1	749.00	74	750.53	750.00	-73	527	-13.85%
2020/12/10	0	0.00	12	762.92	764.00	-12	534	-2.24%
2020/12/08	18	748.56	7	751.29	755.00	11	550	2.00%
2020/12/07	17	735.82	6	740.33	733.00	11	551	2.00%
2020/12/04	16	772.88	26	770.46	758.00	-10	563	-1.77%
2020/12/03	1	795.00	35	792.00	796.00	-34	553	-6.14%
2020/12/02	22	792.73	11	799.09	796.00	11	563	1.95%
2020/12/01	3	775.33	0	0.00	770.00	3	576	0.52%
2020/11/30	4	783.00	7	780.71	775.00	-3	581	-0.52%
2020/11/27	4	790.00	22	787.73	783.00	-18	588	-3.06%
2020/11/26	6	782.67	2	780.50	787.00	4	590	0.68%
2020/11/25	9	793.44	20	793.30	778.00	-11	595	-1.85%
2020/11/24	22	813.18	41	813.56	800.00	-19	594	-3.20%
2020/11/23	8	785.38	15	788.27	787.00	-7	585	-1.20%
2020/11/20	15	790.40	21	788.24	785.00	-6	598	-1.00%
2020/11/19	31	784.16	22	781.82	790.00	9	599	1.50%
2020/11/18	8	789.75	33	788.94	790.00	-25	598	-4.18%
2020/11/17	14	782.00	32	790.00	788.00	-18	601	-2.99%
2020/11/16	49	787.29	18	783.61	793.00	31	601	5.16%
2020/11/13	22	757.64	17	758.35	754.00	5	586	0.85%
2020/11/12	25	771.52	27	776.07	768.00	-2	605	-0.33%
2020/11/11	120	757.51	47	758.94	765.00	73	588	12.40%	大買/
2020/11/10	49	714.06	24	711.38	716.00	25	557	4.48%
2020/11/09	52	717.15	9	714.56	719.00	43	566	7.59%
2020/11/06	41	712.71	13	708.38	705.00	28	568	4.92%
2020/11/05	17	701.18	4	700.75	700.00	13	585	2.22%
2020/11/04	10	698.30	36	697.64	697.00	-26	596	-4.36%
2020/11/03	46	677.17	24	679.50	683.00	22	599	3.67%
2020/11/02	7	658.57	30	660.63	657.00	-23	615	-3.73%
2020/10/30	2	677.00	32	675.25	674.00	-30	634	-4.73%
2020/10/29	24	665.75	27	663.63	675.00	-3	644	-0.47%
2020/10/28	4	675.75	14	678.21	675.00	-10	648	-1.54%
2020/10/27	13	680.69	4	680.00	683.00	9	652	1.38%
2020/10/26	6	704.33	31	702.45	692.00	-25	655	-3.81%
2020/10/23	2	709.50	4	708.75	708.00	-2	660	-0.30%
2020/10/22	4	710.75	17	707.29	705.00	-13	680	-1.91%
2020/10/21	9	703.44	4	713.50	709.00	5	689	0.73%
2020/10/20	6	693.83	0	0.00	697.00	6	702	0.85%
2020/10/19	4	694.00	1	696.00	696.00	3	716	0.42%
2020/10/16	1	705.00	6	694.00	688.00	-5	735	-0.68%
2020/10/15	8	710.13	8	710.00	710.00	0	751	0.00%
2020/10/14	24	709.04	1	709.00	711.00	23	774	2.97%
2020/10/13	32	705.19	1	710.00	702.00	31	797	3.89%
2020/10/12	1	708.00	16	715.13	718.00	-15	818	-1.83%
2020/10/08	34	723.97	5	723.80	724.00	29	838	3.46%
2020/10/07	7	726.00	16	725.81	720.00	-9	866	-1.04%
2020/10/06	10	724.40	28	721.68	723.00	-18	877	-2.05%
2020/10/05	21	721.00	27	716.00	716.00	-6	913	-0.66%
2020/09/30	6	698.83	4	697.25	702.00	2	973	0.21%
2020/09/29	11	689.27	11	689.00	691.00	0	999	0.00%
2020/09/28	16	680.31	4	681.75	686.00	12	1,021	1.17%
2020/09/25	7	677.71	20	669.45	665.00	-13	1,039	-1.25%
2020/09/24	3	681.00	127	681.68	676.00	-124	1,067	-11.61%	大賣/鉅額交易
2020/09/23	9	705.44	0	0.00	709.00	9	1,082	0.83%
2020/09/22	4	702.25	8	701.25	701.00	-4	1,105	-0.36%
2020/09/21	4	712.00	5	712.80	711.00	-1	1,134	-0.09%
2020/09/18	12	713.33	3	717.00	713.00	9	1,163	0.77%
2020/09/17	71	714.62	4	714.75	709.00	67	1,203	5.57%
2020/09/16	12	711.92	22	709.73	704.00	-10	1,254	-0.80%
2020/09/15	140	711.46	18	710.33	707.00	122	1,325	9.21%	大買/鉅額交易
2020/09/14	2	701.00	13	687.46	705.00	-11	1,383	-0.80%
2020/09/11	31	663.23	2	658.50	673.00	29	1,385	2.09%
2020/09/10	56	668.41	22	668.55	664.00	34	1,423	2.39%
2020/09/09	49	654.08	37	657.00	661.00	12	1,436	0.84%
2020/09/08	45	684.27	34	682.06	679.00	11	1,427	0.77%
2020/09/07	36	685.69	53	701.96	682.00	-17	1,434	-1.18%
2020/09/04	91	717.85	45	718.58	716.00	46	1,443	3.19%
2020/09/03	22	703.77	18	707.00	702.00	4	1,454	0.28%
2020/09/02	10	717.10	24	716.54	708.00	-14	1,457	-0.96%
2020/09/01	12	705.83	26	706.15	707.00	-14	1,476	-0.95%
2020/08/31	15	711.40	16	710.06	704.00	-1	1,551	-0.06%
2020/08/28	28	703.79	5	697.60	702.00	23	1,589	1.45%
2020/08/27	15	720.40	79	717.19	709.00	-64	1,600	-4.00%
2020/08/26	45	711.69	53	719.21	727.00	-8	1,595	-0.50%
2020/08/25	29	690.90	13	688.77	695.00	16	1,586	1.01%
2020/08/24	15	686.13	33	685.61	688.00	-18	1,592	-1.13%
2020/08/21	36	679.92	22	678.09	684.00	14	1,597	0.88%
2020/08/20	49	666.16	51	671.69	665.00	-2	1,595	-0.13%
2020/08/19	53	701.38	35	700.09	696.00	18	1,589	1.13%
2020/08/18	67	705.40	82	714.28	694.00	-15	1,590	-0.94%
2020/08/17	4	753.25	13	757.08	753.00	-9	1,591	-0.57%
2020/08/14	14	749.21	3	746.67	758.00	11	1,615	0.68%
2020/08/13	8	754.63	16	757.75	744.00	-8	1,622	-0.49%
2020/08/12	45	766.18	40	764.78	764.00	5	1,627	0.31%
2020/08/11	114	770.21	123	773.75	763.00	-9	1,645	-0.55%	大買/大賣/
2020/08/10	12	805.92	61	812.92	792.00	-49	1,639	-2.99%
2020/08/07	107	817.28	10	818.60	827.00	97	1,655	5.86%	大買/
2020/08/06	57	828.95	37	840.73	818.00	20	1,660	1.20%
2020/08/05	22	864.00	69	856.81	845.00	-47	1,652	-2.84%
2020/08/04	6	850.33	52	850.15	843.00	-46	1,637	-2.81%
2020/08/03	2	843.00	34	845.59	847.00	-32	1,636	-1.96%
2020/07/31	12	829.83	1	820.00	843.00	11	1,639	0.67%
2020/07/30	9	812.00	10	818.60	819.00	-1	1,644	-0.06%
2020/07/29	43	817.67	12	817.50	821.00	31	1,661	1.87%
2020/07/28	42	820.02	50	825.76	809.00	-8	1,686	-0.47%
2020/07/27	18	854.28	26	854.50	850.00	-8	1,688	-0.47%
2020/07/24	15	854.20	47	861.68	851.00	-32	1,705	-1.88%
2020/07/23	14	848.36	18	852.94	864.00	-4	1,705	-0.23%
2020/07/22	5	870.40	28	861.50	843.00	-23	1,709	-1.35%
2020/07/21	16	847.25	27	847.74	852.00	-11	1,733	-0.63%
2020/07/20	71	823.72	36	819.64	835.00	35	1,757	1.99%
2020/07/17	21	827.95	17	827.76	804.00	4	1,753	0.23%
2020/07/16	30	849.43	36	851.72	835.00	-6	1,761	-0.34%
2020/07/15	7	858.00	22	888.23	856.00	-15	1,768	-0.85%
2020/07/14	39	865.82	127	868.90	880.00	-88	1,804	-4.88%	大賣/
2020/07/13	20	868.35	24	866.50	872.00	-4	1,828	-0.22%
2020/07/10	9	864.56	113	885.50	843.00	-104	1,832	-5.68%	大賣/鉅額交易
2020/07/09	32	903.88	49	892.73	918.00	-17	1,804	-0.94%
2020/07/08	69	840.78	9	838.22	852.00	60	1,742	3.44%
2020/07/07	34	820.65	4	837.50	818.00	30	1,722	1.74%
2020/07/06	17	853.65	10	852.30	846.00	7	1,705	0.41%
2020/07/03	4	836.00	29	833.66	826.00	-25	1,695	-1.47%
2020/07/02	78	815.88	8	817.63	823.00	70	1,672	4.18%
2020/07/01	20	821.85	15	820.20	799.00	5	1,659	0.30%
2020/06/30	9	815.00	28	814.39	813.00	-19	1,640	-1.16%
2020/06/29	36	793.92	38	794.79	795.00	-2	1,621	-0.12%
2020/06/24	63	795.51	15	797.80	786.00	48	1,599	3.00%
2020/06/23	34	780.56	25	787.04	774.00	9	1,574	0.57%
2020/06/22	49	771.16	50	773.16	785.00	-1	1,539	-0.06%
2020/06/19	99	718.32	60	718.10	719.00	39	1,479	2.64%
2020/06/18	16	686.19	39	685.10	685.00	-23	1,434	-1.60%
2020/06/17	25	695.92	42	694.21	682.00	-17	1,429	-1.19%
2020/06/16	23	674.09	51	672.37	676.00	-28	1,401	-2.00%
2020/06/15	8	669.13	26	667.65	655.00	-18	1,395	-1.29%
2020/06/12	19	666.53	11	662.09	675.00	8	1,390	0.58%
2020/06/11	46	682.17	41	679.95	675.00	5	1,390	0.36%
2020/06/10	20	679.80	14	683.07	688.00	6	1,379	0.43%
2020/06/09	9	665.67	7	662.86	663.00	2	1,366	0.15%
2020/06/08	15	666.87	98	663.20	661.00	-83	1,378	-6.02%
2020/06/05	11	689.55	38	690.66	655.00	-27	1,361	-1.98%
2020/06/04	2	674.50	14	652.86	694.00	-12	1,299	-0.92%
2020/06/03	13	624.46	0	0.00	631.00	13	1,270	1.02%
2020/06/02	0	0.00	16	620.31	611.00	-16	1,256	-1.27%
2020/06/01	24	611.29	6	608.83	618.00	18	1,259	1.43%
2020/05/29	20	601.50	1	597.00	598.00	19	1,269	1.50%
2020/05/28	3	614.00	0	0.00	602.00	3	1,268	0.24%
2020/05/27	9	619.11	1	616.00	615.00	8	1,267	0.63%
2020/05/26	3	625.67	11	624.45	614.00	-8	1,274	-0.63%
2020/05/25	11	616.09	7	610.14	616.00	4	1,270	0.31%
2020/05/22	8	633.75	44	626.52	613.00	-36	1,274	-2.82%
2020/05/21	28	611.93	3	609.33	630.00	25	1,265	1.98%
2020/05/20	0	0.00	21	597.76	597.00	-21	1,242	-1.69%
2020/05/19	29	602.10	17	596.29	603.00	12	1,238	0.97%
2020/05/18	26	597.62	21	595.86	591.00	5	1,227	0.41%
2020/05/15	48	623.63	4	622.50	623.00	44	1,204	3.65%
2020/05/14	46	636.13	0	0.00	618.00	46	1,204	3.82%
2020/05/13	5	658.40	1	658.00	657.00	4	1,196	0.33%
2020/05/12	2	678.50	4	688.00	675.00	-2	1,197	-0.17%
2020/05/11	15	679.40	0	0.00	681.00	15	1,191	1.26%
2020/05/08	5	675.40	1	685.00	673.00	4	1,186	0.34%
2020/05/07	0	0.00	8	673.75	673.00	-8	1,181	-0.68%
2020/05/06	13	661.62	1	660.00	666.00	12	1,178	1.02%
2020/05/05	0	0.00	10	681.50	657.00	-10	1,172	-0.85%
2020/05/04	12	669.58	0	0.00	670.00	12	1,156	1.04%
2020/04/30	8	659.00	14	657.57	655.00	-6	1,132	-0.53%
2020/04/29	26	640.04	17	637.47	642.00	9	1,119	0.80%
2020/04/28	4	629.75	4	626.50	616.00	0	1,097	0.00%
2020/04/27	0	0.00	127	632.55	623.00	-127	1,091	-11.64%	大賣/鉅額交易
2020/04/24	3	638.67	54	629.52	630.00	-51	1,086	-4.69%
2020/04/23	14	655.07	13	659.62	671.00	1	1,049	0.10%
2020/04/22	12	620.42	11	622.00	634.00	1	1,017	0.10%
2020/04/21	23	618.87	17	618.76	615.00	6	1,012	0.59%
2020/04/20	27	633.74	30	634.27	632.00	-3	996	-0.30%
2020/04/17	61	633.13	54	635.69	625.00	7	987	0.71%
2020/04/16	10	695.00	10	693.20	669.00	0	935	0.00%
2020/04/15	5	759.20	33	769.70	740.00	-28	884	-3.16%
2020/04/14	9	752.89	24	758.54	780.00	-15	867	-1.73%
2020/04/13	7	725.43	8.3	722.78	727.00	-1.3	861	-0.15%
2020/04/09	2	767.50	32	763.72	753.00	-30	871	-3.44%
2020/04/08	8	769.63	1	759.00	775.00	7	873	0.80%
2020/04/07	1	770.00	12	770.33	764.00	-11	863	-1.27%
2020/04/06	17	743.94	12	737.25	750.00	5	854	0.59%
2020/04/01	4	729.50	4	726.75	715.00	0	850	0.00%
2020/03/31	1	719.00	61	749.11	719.00	-60	849	-7.07%
2020/03/30	15	731.53	27	734.33	739.00	-12	839	-1.43%
2020/03/27	2	769.00	13	777.38	721.00	-11	836	-1.31%
2020/03/26	23	719.35	12	716.08	748.00	11	825	1.33%
2020/03/25	19	667.58	5	674.80	680.00	14	814	1.72%
2020/03/24	12	633.50	11	627.18	619.00	1	806	0.12%
2020/03/23	5	608.00	14	601.64	590.00	-9	795	-1.13%
2020/03/20	40	638.78	16	646.13	642.00	24	797	3.01%
2020/03/19	57	616.86	13	605.00	594.00	44	788	5.58%
2020/03/18	44	677.00	20	683.30	660.00	24	788	3.05%
2020/03/17	22	698.45	21	689.95	676.00	1	808	0.12%
2020/03/16	1	731.00	22	728.36	686.00	-21	808	-2.60%
2020/03/13	38	667.05	23	681.26	728.00	15	804	1.87%
2020/03/12	52	705.67	57	709.84	706.00	-5	794	-0.63%
2020/03/11	29	775.10	26	780.12	765.00	3	815	0.37%
2020/03/10	41	756.90	34	749.82	770.00	7	814	0.86%
2020/03/09	32	782.66	40	788.98	747.00	-8	802	-1.00%
2020/03/06	3	832.00	11	829.27	825.00	-8	793	-1.01%
2020/03/05	31	846.58	19	839.95	834.00	12	799	1.50%
2020/03/04	19	835.74	26	824.35	821.00	-7	795	-0.88%
2020/03/03	23	846.87	26	847.58	839.00	-3	786	-0.38%
2020/03/02	27	822.26	27	828.56	823.00	0	786	0.00%
2020/02/27	25	839.72	21	838.33	810.00	4	788	0.51%
2020/02/26	16	884.13	15	882.27	860.00	1	778	0.13%
2020/02/25	18	881.33	50	885.38	892.00	-32	778	-4.11%
2020/02/24	92	846.86	77	864.32	881.00	15	785	1.91%
2020/02/21	14	872.07	11	871.64	863.00	3	788	0.38%
2020/02/20	16	883.69	23	888.61	871.00	-7	794	-0.88%
2020/02/19	3	894.33	18	895.61	891.00	-15	791	-1.90%
2020/02/18	2	899.00	5	893.20	890.00	-3	814	-0.37%
2020/02/17	2	915.00	8	910.00	890.00	-6	815	-0.74%
2020/02/14	26	965.81	34	968.38	941.00	-8	811	-0.99%
2020/02/13	34	983.94	1	1000.00	1000.00	33	800	4.12%
2020/02/12	27	967.63	22	963.45	965.00	5	794	0.63%
2020/02/11	2	949.50	24	952.67	948.00	-22	806	-2.73%
2020/02/10	22	926.59	9	945.67	950.00	13	814	1.60%
2020/02/07	16	947.19	15	948.87	923.00	1	820	0.12%
2020/02/06	3	936.00	17	933.76	935.00	-14	823	-1.70%
2020/02/05	6	923.17	33	920.67	911.00	-27	831	-3.25%
2020/02/04	51	906.47	54	910.15	920.00	-3	833	-0.36%
2020/02/03	68	846.12	17	834.65	860.00	51	843	6.05%
2020/01/31	6	889.67	41	896.41	882.00	-35	858	-4.08%
2020/01/30	87	911.62	43	914.72	895.00	44	899	4.89%
2020/01/20	158	960.63	11	948.73	960.00	147	923	15.92%	大買/鉅額交易
2020/01/17	15	929.53	8	930.63	927.00	7	940	0.74%
2020/01/16	23	932.78	0	0.00	926.00	23	944	2.43%
2020/01/15	32	959.53	206	961.25	935.00	-174	943	-18.43%	大賣/鉅額交易
2020/01/14	52	955.12	13	954.85	973.00	39	936	4.17%
2020/01/13	56	924.86	28	943.68	916.00	28	928	3.02%
2020/01/10	19	978.68	22	974.82	961.00	-3	914	-0.33%
2020/01/09	3	1003.33	9	993.56	981.00	-6	922	-0.65%
2020/01/08	6	988.50	17	988.59	980.00	-11	925	-1.19%
2020/01/07	29	962.79	42	974.74	994.00	-13	932	-1.39%
2020/01/06	36	967.19	104	974.05	970.00	-68	934	-7.27%	大賣/
2020/01/03	10	998.10	17	1026.59	996.00	-7	939	-0.75%
2020/01/02	6	1065.83	103	1054.18	1050.00	-97	938	-10.33%	大賣/
2019/12/31	9	1022.22	0	0.00	1030.00	9	966	0.93%
2019/12/30	36	1014.31	10	1007.00	1025.00	26	989	2.63%
2019/12/27	5	1005.00	51	1027.26	1005.00	-46	992	-4.63%
2019/12/26	8	1058.75	38	1062.37	1055.00	-30	996	-3.01%
2019/12/25	1	1040.00	37	1039.73	1045.00	-36	1,004	-3.58%
2019/12/24	7	1052.86	34	1031.18	1040.00	-27	1,024	-2.64%
2019/12/23	16	1020.00	0	0.00	1030.00	16	1,034	1.55%
2019/12/20	9	1006.56	37	1000.89	995.00	-28	1,041	-2.69%
2019/12/19	107	1039.39	4	1042.50	1045.00	103	1,040	9.90%	大買/鉅額交易
2019/12/18	42	1038.93	3	1060.00	1025.00	39	1,061	3.67%
2019/12/17	0	0.00	17	1101.47	1085.00	-17	1,096	-1.55%
2019/12/16	19	1080.53	0	0.00	1095.00	19	1,106	1.72%
2019/12/13	10	1088.50	16	1078.75	1075.00	-6	1,106	-0.54%
2019/12/12	38	1046.84	18	1083.61	1080.00	20	1,104	1.81%
2019/12/11	43	1007.09	20	1011.75	1010.00	23	1,078	2.13%
2019/12/10	20	989.45	18	986.94	991.00	2	1,074	0.19%
2019/12/09	60	986.87	30	987.40	983.00	30	1,069	2.81%
2019/12/06	37	967.11	14	948.79	993.00	23	1,064	2.16%
2019/12/05	6	913.83	33	913.52	910.00	-27	1,028	-2.62%
2019/12/04	0	0.00	16	898.50	898.00	-16	1,033	-1.55%
2019/12/03	12	889.58	3	882.33	900.00	9	1,047	0.86%
2019/12/02	16	873.88	5	860.80	886.00	11	1,066	1.03%
2019/11/29	10	887.40	29	890.59	882.00	-19	1,067	-1.78%
2019/11/28	60	898.67	11	915.73	890.00	49	1,071	4.57%
2019/11/27	23	919.91	36	917.14	918.00	-13	1,082	-1.20%
2019/11/26	44	893.80	4	888.25	905.00	40	1,082	3.69%
2019/11/25	3	870.67	15	890.73	873.00	-12	1,103	-1.09%
2019/11/22	33	889.18	33	889.33	890.00	0	1,134	0.00%
2019/11/21	48	882.23	22	901.00	881.00	26	1,139	2.28%
2019/11/20	7	902.57	2	916.50	899.00	5	1,128	0.44%
2019/11/19	4	953.00	4	949.25	950.00	0	1,121	0.00%
2019/11/18	21	973.57	18	972.39	965.00	3	1,125	0.27%
2019/11/15	142	991.32	48	990.94	968.00	94	1,127	8.33%	大買/
2019/11/14	4	972.50	45	971.44	970.00	-41	1,107	-3.70%
2019/11/13	9	978.22	10	971.60	966.00	-1	1,103	-0.09%
2019/11/12	8	971.63	7	973.00	963.00	1	1,100	0.09%
2019/11/11	2	971.00	25	972.60	956.00	-23	1,096	-2.10%
2019/11/08	55	951.09	13	962.62	980.00	42	1,091	3.85%
2019/11/07	2	950.50	10	947.70	925.00	-8	1,126	-0.71%
2019/11/06	27	966.26	21	956.48	960.00	6	1,142	0.53%
2019/11/05	24	964.71	12	969.75	958.00	12	1,155	1.04%
2019/11/04	23	977.83	18	979.11	962.00	5	1,179	0.42%
2019/11/01	3	972.33	8	977.13	960.00	-5	1,219	-0.41%
2019/10/31	24	981.96	39	989.15	978.00	-15	1,238	-1.21%
2019/10/30	28	969.54	33	964.39	986.00	-5	1,225	-0.41%
2019/10/29	60	950.00	80	947.61	951.00	-20	1,203	-1.66%
2019/10/28	52	907.00	29	898.79	930.00	23	1,157	1.99%
2019/10/25	43	904.23	74	898.88	880.00	-31	1,126	-2.75%
2019/10/24	30	880.07	28	875.54	884.00	2	1,098	0.18%
2019/10/23	33	864.58	12	862.67	862.00	21	1,097	1.91%
2019/10/22	16	862.56	11	868.45	857.00	5	1,092	0.46%
2019/10/21	13	860.85	25	865.32	860.00	-12	1,095	-1.10%
2019/10/18	17	883.65	29	878.38	877.00	-12	1,094	-1.10%
2019/10/17	12	891.83	22	885.77	883.00	-10	1,086	-0.92%
2019/10/16	36	877.69	20	878.20	871.00	16	1,070	1.49%
2019/10/15	39	885.79	6	878.33	871.00	33	1,066	3.09%
2019/10/14	3	897.00	46	888.20	876.00	-43	1,060	-4.05%
2019/10/09	4	873.00	24	905.83	877.00	-20	1,048	-1.91%
2019/10/08	16	897.06	87	896.59	900.00	-71	1,030	-6.89%
2019/10/07	73	874.67	39	885.72	908.00	34	1,018	3.34%
2019/10/04	25	858.84	46	844.15	835.00	-21	987	-2.13%
2019/10/03	28	819.89	11	823.55	818.00	17	961	1.77%
2019/10/02	26	821.38	34	822.09	825.00	-8	953	-0.84%
2019/10/01	88	811.01	21	811.95	821.00	67	943	7.10%
2019/09/27	53	812.02	22	805.00	787.00	31	933	3.32%
2019/09/26	57	848.60	33	847.55	830.00	24	915	2.62%
2019/09/25	27	832.81	19	836.58	834.00	8	898	0.89%
2019/09/24	19	843.95	44	842.45	830.00	-25	890	-2.81%
2019/09/23	14	849.93	29	865.38	835.00	-15	877	-1.71%
2019/09/20	49	823.29	87	821.01	851.00	-38	846	-4.49%
2019/09/19	40	770.08	36	771.69	785.00	4	799	0.50%
2019/09/18	15	747.60	15	746.40	744.00	0	778	0.00%
2019/09/17	24	741.08	19	746.16	739.00	5	771	0.65%
2019/09/16	3	732.67	56	736.68	730.00	-53	762	-6.95%
2019/09/12	37	740.86	19	733.05	748.00	18	762	2.36%
2019/09/11	1	743.00	40	734.15	725.00	-39	768	-5.07%
2019/09/10	50	727.54	8	728.88	736.00	42	772	5.43%
2019/09/09	4	729.50	60	730.15	725.00	-56	771	-7.26%
2019/09/06	27	738.67	28	737.00	739.00	-1	766	-0.13%
2019/09/05	15	768.00	31	773.68	752.00	-16	751	-2.13%
2019/09/04	37	761.27	18	751.28	772.00	19	734	2.59%
2019/09/03	17	750.35	16	749.50	739.00	1	709	0.14%
2019/09/02	46	737.52	15	737.27	737.00	31	698	4.44%
2019/08/30	20	758.50	21	763.10	760.00	-1	690	-0.14%
2019/08/29	22	745.09	28	740.43	730.00	-6	670	-0.89%
2019/08/28	38	733.47	35	736.06	735.00	3	662	0.45%
2019/08/27	34	702.12	6	700.67	730.00	28	629	4.44%
2019/08/26	0	0.00	19	649.37	664.00	-19	595	-3.19%
2019/08/22	0	0.00	20	695.75	698.00	-20	576	-3.47%
2019/08/19	27	607.07	0	0.00	620.00	27	558	4.83%
2019/08/16	0	0.00	7	581.00	577.00	-7	567	-1.23%
2019/08/15	7	572.14	0	0.00	569.00	7	566	1.24%
2019/08/14	27	602.04	0	0.00	589.00	27	556	4.85%
2019/08/13	1	594.00	0	0.00	597.00	1	553	0.18%
2019/08/12	406	614.58	49	617.63	612.00	357	556	64.21%	大買/鉅額交易
2019/08/08	168	571.56	10	577.20	585.00	158	503	31.40%	大買/鉅額交易
2019/08/07	79	519.66	21	521.71	532.00	58	479	12.10%
2019/08/06	55	510.15	39	512.08	508.00	16	460	3.48%
2019/08/05	70	497.04	48	490.49	508.00	22	427	5.15%
2019/08/02	66	458.37	97	458.83	462.50	-31	376	-8.23%
2019/08/01	10	437.90	21	435.98	448.50	-11	353	-3.11%
2019/07/31	8	428.25	1	427.50	436.00	7	348	2.01%
2019/07/30	3	423.83	5	424.00	424.50	-2	349	-0.57%
2019/07/29	6	434.58	6	433.25	428.50	0	355	0.00%
2019/07/26	16	434.41	5	434.50	434.50	11	353	3.12%
2019/07/25	24	436.58	21	438.43	439.50	3	352	0.85%
2019/07/24	4	434.38	0	0.00	426.50	4	351	1.14%
2019/07/23	6	440.17	13	433.35	429.50	-7	361	-1.94%
2019/07/22	9	427.11	4	429.25	426.50	5	387	1.29%
2019/07/19	1	424.50	22	421.43	423.00	-21	391	-5.36%
2019/07/18	23	417.74	4	419.00	416.50	19	405	4.69%
2019/07/17	0	0.00	17	426.76	420.00	-17	416	-4.08%
2019/07/16	25	435.20	16	435.25	436.00	9	428	2.10%
2019/07/15	5	424.60	4	420.63	424.50	1	450	0.22%
2019/07/12	2	419.50	6	418.92	418.50	-4	457	-0.87%
2019/07/11	0	0.00	20	420.25	418.50	-20	470	-4.25%
2019/07/10	10	420.85	21	419.88	422.00	-11	478	-2.30%
2019/07/09	5	411.20	1	413.00	409.00	4	487	0.82%
2019/07/08	0	0.00	7	408.57	408.50	-7	496	-1.41%
2019/07/05	0	0.00	3	413.17	410.50	-3	507	-0.59%
2019/07/04	11	413.00	15	416.87	414.00	-4	518	-0.77%
2019/07/03	5	422.00	37	421.26	416.50	-32	526	-6.08%
2019/07/02	0	0.00	23	436.87	434.00	-23	535	-4.29%
2019/07/01	20	443.28	3	438.67	441.00	17	550	3.09%
2019/06/28	8	415.06	0	0.00	415.00	8	585	1.37%
2019/06/27	4	411.88	0	0.00	412.50	4	603	0.66%
2019/06/26	5	406.80	2	404.75	407.50	3	607	0.49%
2019/06/25	2	410.00	1	420.00	405.50	1	606	0.16%
2019/06/24	0	0.00	1	415.50	414.50	-1	605	-0.17%
2019/06/21	0	0.00	10	422.30	416.00	-10	613	-1.63%
2019/06/20	2	425.25	36	422.67	421.00	-34	616	-5.51%
2019/06/19	300	420.46	41	422.74	428.00	259	612	42.26%	大買/鉅額交易
2019/06/18	11	392.45	37	389.91	397.00	-26	598	-4.35%
2019/06/17	12	384.25	88	380.03	383.00	-76	593	-12.80%
2019/06/14	1	380.00	84	375.46	373.50	-83	588	-14.11%
2019/06/13	3	379.67	0	0.00	382.00	3	587	0.51%
2019/06/12	9	381.72	12	380.88	379.00	-3	589	-0.51%
2019/06/11	3	381.67	26	382.54	383.00	-23	588	-3.91%
2019/06/10	33	372.30	2	369.50	376.50	31	589	5.26%
2019/06/06	1	362.00	5	370.00	363.50	-4	591	-0.68%
2019/06/05	3	387.33	14	385.68	377.00	-11	592	-1.86%
2019/06/04	27	380.54	4	382.25	382.00	23	591	3.89%
2019/06/03	13	379.73	3	379.50	375.00	10	593	1.68%
2019/05/31	11	384.68	1	384.00	383.50	10	595	1.68%
2019/05/30	5	383.10	16	379.78	379.00	-11	596	-1.85%
2019/05/29	7	376.21	3	381.17	382.50	4	609	0.66%
2019/05/28	37	370.32	1	370.00	375.50	36	610	5.90%
2019/05/27	24	370.65	10	366.45	365.00	14	613	2.28%
2019/05/24	12	386.63	100	388.76	382.50	-88	610	-14.41%
2019/05/23	20	389.33	98	385.26	386.00	-78	605	-12.89%
2019/05/22	2	423.75	36	425.42	417.00	-34	607	-5.60%
2019/05/21	21	418.64	1	428.50	430.00	20	607	3.29%
2019/05/20	18	413.78	14	415.11	418.50	4	608	0.66%
2019/05/17	11	407.55	32	419.39	408.50	-21	616	-3.41%
2019/05/16	5	436.40	8	435.56	432.00	-3	627	-0.48%
2019/05/15	27	437.15	6	434.00	435.00	21	641	3.27%
2019/05/14	9	430.50	8	427.31	429.00	1	643	0.16%
2019/05/13	3	440.33	4	439.88	436.00	-1	644	-0.16%
2019/05/10	25	444.76	10	442.65	443.50	15	645	2.32%
2019/05/09	4	443.88	9	453.89	437.00	-5	647	-0.77%
2019/05/08	25	461.94	0	0.00	460.00	25	649	3.85%
2019/05/07	31	467.21	2	468.00	467.00	29	655	4.42%
2019/05/06	15	470.00	11	469.68	457.50	4	656	0.61%
2019/05/03	0	0.00	6	487.33	488.00	-6	651	-0.92%
2019/05/02	1	487.50	3	485.50	488.50	-2	657	-0.30%
2019/04/30	9	490.33	30	486.25	481.50	-21	660	-3.18%
2019/04/29	104	495.58	10	489.45	486.50	94	658	14.28%	大買/
2019/04/26	63	509.60	48	510.97	510.00	15	646	2.32%
2019/04/25	15	482.87	105	482.20	490.00	-90	615	-14.62%	大賣/
2019/04/24	6	507.00	7	498.50	494.00	-1	618	-0.16%
2019/04/23	25	510.24	16	508.88	513.00	9	621	1.45%
2019/04/22	8	514.88	44	521.89	515.00	-36	616	-5.84%
2019/04/19	72	511.50	46	518.46	515.00	26	610	4.26%
2019/04/18	5	493.90	19	494.18	486.00	-14	592	-2.36%
2019/04/17	24	492.25	25	492.00	492.00	-1	618	-0.16%
2019/04/16	3	482.17	24	480.44	476.00	-21	616	-3.41%
2019/04/15	41	470.68	16	473.81	485.00	25	618	4.04%
2019/04/12	7	459.07	14	470.32	454.50	-7	610	-1.15%
2019/04/11	26	470.23	13	474.04	464.00	13	606	2.14%
2019/04/10	22	479.66	11	478.95	478.50	11	598	1.84%
2019/04/09	5	494.60	30	512.20	489.00	-25	588	-4.24%
2019/04/08	41	495.10	11	494.77	503.00	30	581	5.16%
2019/04/03	100	497.13	27	497.11	503.00	73	574	12.71%
2019/04/02	33	493.74	52	496.95	493.50	-19	563	-3.37%
2019/04/01	3	464.17	5	454.40	464.50	-2	527	-0.38%
2019/03/29	10	421.65	7	420.36	422.50	3	517	0.58%
2019/03/28	6	416.08	6	414.42	415.00	0	520	0.00%
2019/03/27	4	414.25	3	415.50	415.00	1	522	0.19%
2019/03/26	22	410.93	9	410.11	415.00	13	523	2.48%
2019/03/25	6	406.67	1	408.50	403.50	5	517	0.97%
2019/03/22	7	418.50	2	419.50	418.00	5	513	0.97%
2019/03/21	4	419.38	16	420.09	416.50	-12	515	-2.33%
2019/03/20	36	414.50	2	417.00	420.00	34	522	6.51%
2019/03/19	14	408.82	0	0.00	408.00	14	521	2.69%
2019/03/18	12	413.58	2	414.50	410.00	10	525	1.90%
2019/03/15	17	412.15	3	413.67	413.00	14	525	2.66%
2019/03/14	2	416.50	22	413.36	410.00	-20	532	-3.75%
2019/03/13	4	414.38	16	410.69	415.00	-12	536	-2.24%
2019/03/12	0	0.00	47	416.17	413.00	-47	537	-8.74%
2019/03/11	31	413.06	6	415.00	415.50	25	538	4.64%
2019/03/08	8	406.94	23	406.00	405.00	-15	547	-2.74%
2019/03/07	20	408.78	14	407.00	407.00	6	556	1.08%
2019/03/06	40	402.30	3	401.33	405.00	37	561	6.59%
2019/03/05	20	395.35	1	394.00	395.50	19	564	3.37%
2019/03/04	13	401.35	67	401.34	397.00	-54	565	-9.54%
2019/02/27	9	416.00	35	413.70	416.00	-26	549	-4.73%
2019/02/26	1	414.00	7	424.14	412.00	-6	546	-1.10%
2019/02/25	13	426.77	24	425.81	423.50	-11	542	-2.03%
2019/02/22	26	419.65	16	419.25	418.00	10	537	1.86%
2019/02/21	39	415.10	37	425.27	424.50	2	536	0.37%
2019/02/20	4	407.63	3	408.00	404.50	1	518	0.19%
2019/02/19	5	406.00	9	405.50	402.50	-4	517	-0.77%
2019/02/18	21	407.33	15	405.77	401.50	6	514	1.17%
2019/02/15	16	423.13	69	423.67	419.00	-53	502	-10.55%
2019/02/14	46	456.27	33	455.67	453.50	13	483	2.69%
2019/02/13	10	443.60	14	440.25	443.00	-4	468	-0.85%
2019/02/12	9	438.44	22	438.93	440.00	-13	462	-2.81%
2019/02/11	29	429.66	8	430.50	428.00	21	456	4.60%
2019/01/30	41	424.23	11	424.23	425.00	30	456	6.56%
2019/01/29	8	421.00	10	424.85	418.50	-2	452	-0.44%
2019/01/28	22	437.20	21	435.64	433.50	1	449	0.22%
2019/01/25	29	427.33	3	428.83	430.00	26	452	5.75%
2019/01/24	4	422.88	43	425.47	421.50	-39	458	-8.51%
2019/01/23	23	425.39	26	426.19	427.50	-3	460	-0.65%
2019/01/22	7	421.29	2	428.75	420.00	5	453	1.10%
2019/01/21	3	430.50	11	429.18	427.00	-8	449	-1.78%
2019/01/18	0	0.00	3	421.33	420.00	-3	444	-0.67%
2019/01/17	8	423.88	7	423.57	420.00	1	447	0.22%
2019/01/16	18	428.11	20	426.10	419.50	-2	442	-0.45%
2019/01/15	54	425.38	34	432.59	423.50	20	429	4.66%
2019/01/14	81	442.36	24	443.33	439.50	57	412	13.83%
2019/01/11	27	439.41	17	437.03	436.00	10	408	2.45%
2019/01/10	12	453.58	58	452.36	438.00	-46	404	-11.37%
2019/01/09	72	448.01	57	460.73	447.00	15	398	3.76%
2019/01/08	0	0.00	29	492.76	470.50	-29	369	-7.85%
2019/01/07	0	0.00	65	514.29	509.00	-65	359	-18.09%
2019/01/04	8	510.75	38	508.68	518.00	-30	355	-8.44%
2019/01/03	30	531.43	5	531.40	533.00	25	355	7.03%
2019/01/02	49	520.76	0	0.00	524.00	49	355	13.77%
2018/12/28	4	532.50	2	528.50	520.00	2	360	0.56%
2018/12/27	1	541.00	8	541.25	535.00	-7	366	-1.91%
2018/12/26	6	536.17	28	535.32	528.00	-22	370	-5.95%
2018/12/25	2	534.00	28	533.64	536.00	-26	375	-6.93%
2018/12/24	8	530.75	36	535.86	542.00	-28	382	-7.31%
2018/12/21	1	511.00	10	518.10	521.00	-9	372	-2.42%
2018/12/20	13	507.08	0	0.00	504.00	13	369	3.52%
2018/12/19	24	509.88	7	507.14	504.00	17	366	4.64%
2018/12/18	14	496.46	0	0.00	504.00	14	365	3.83%
2018/12/17	1	513.00	5	505.00	501.00	-4	367	-1.09%
2018/12/14	1	506.00	5	503.20	498.50	-4	367	-1.09%
2018/12/13	3	515.67	14	519.14	520.00	-11	368	-2.99%
2018/12/12	10	505.90	11	503.09	505.00	-1	364	-0.27%
2018/12/11	15	498.70	29	495.43	493.00	-14	368	-3.79%
2018/12/10	2	485.00	9	484.28	485.50	-7	371	-1.88%
2018/12/07	9	488.50	12	484.88	503.00	-3	375	-0.80%
2018/12/06	2	482.00	20	486.05	468.00	-18	368	-4.89%
2018/12/05	26	496.25	3	493.00	503.00	23	366	6.27%
2018/12/04	12	521.33	15	523.13	506.00	-3	365	-0.82%
2018/12/03	27	514.22	11	522.36	520.00	16	364	4.40%
2018/11/30	11	490.64	29	491.05	486.00	-18	354	-5.08%
2018/11/29	38	480.30	21	478.33	480.00	17	354	4.79%
2018/11/28	16	446.53	21	449.60	449.50	-5	349	-1.43%
2018/11/27	19	436.63	7	436.14	440.50	12	345	3.47%
2018/11/26	2	420.00	7	417.50	420.00	-5	340	-1.47%
2018/11/23	0	0.00	7	417.29	413.00	-7	347	-2.02%
2018/11/22	16	430.03	3	430.33	422.00	13	349	3.72%
2018/11/21	15	423.33	7	420.29	426.50	8	351	2.28%
2018/11/20	2	416.50	24	417.27	416.50	-22	350	-6.28%
2018/11/19	8	418.19	4	418.38	425.00	4	346	1.16%
2018/11/16	12	402.25	7	400.79	402.50	5	346	1.44%
2018/11/15	1	392.00	1	400.50	394.00	0	350	0.00%
2018/11/14	9	402.56	0	0.00	398.00	9	355	2.53%
2018/11/13	8	396.94	11	396.77	396.50	-3	358	-0.84%
2018/11/12	2	409.00	9	408.72	407.00	-7	363	-1.93%
2018/11/09	4	403.63	11	412.32	409.00	-7	372	-1.88%
2018/11/08	0	0.00	4	424.88	413.00	-4	379	-1.05%
2018/11/07	14	422.07	11	419.91	420.00	3	378	0.79%
2018/11/06	7	426.71	9	422.83	411.50	-2	378	-0.53%
2018/11/05	9	440.33	9	437.17	431.50	0	379	0.00%
2018/11/02	22	474.07	19	481.68	450.00	3	385	0.78%
2018/11/01	27	432.59	17	452.15	458.50	10	390	2.56%
2018/10/31	21	417.50	14	417.82	417.00	7	385	1.82%
2018/10/30	10	399.70	1	407.00	400.00	9	387	2.32%
2018/10/29	3	389.33	6	386.67	388.00	-3	391	-0.77%
2018/10/26	0	0.00	12	395.79	387.50	-12	390	-3.07%
2018/10/25	4	396.00	11	392.64	390.50	-7	388	-1.80%
2018/10/24	4	413.50	3	407.67	412.00	1	383	0.26%
2018/10/23	2	421.50	6	420.17	410.50	-4	382	-1.05%
2018/10/22	19	424.82	5	426.50	424.00	14	381	3.67%
2018/10/19	26	413.46	13	409.38	426.50	13	380	3.42%
2018/10/18	18	422.17	12	419.17	419.50	6	375	1.60%
2018/10/17	2	450.25	26	445.35	433.00	-24	369	-6.50%
2018/10/16	24	430.73	15	438.80	438.50	9	363	2.47%
2018/10/15	7	413.29	4	411.75	412.00	3	360	0.83%
2018/10/12	3	394.00	63	398.34	411.50	-60	358	-16.73%
2018/10/11	3	390.83	8	391.06	387.00	-5	350	-1.43%
2018/10/09	6	438.83	11	435.00	430.00	-5	341	-1.46%
2018/10/08	9	443.50	21	442.93	450.00	-12	337	-3.55%
2018/10/05	36	450.50	13	451.50	459.00	23	334	6.88%
2018/10/04	115	472.27	61	479.66	460.00	54	325	16.57%	大買/
2018/10/03	154	481.26	31	481.11	486.50	123	320	38.33%	大買/鉅額交易
2018/10/02	172	470.00	9	465.39	474.00	163	315	51.71%	大買/鉅額交易
2018/10/01	9	467.61	2	465.00	463.00	7	310	2.26%
2018/09/28	14	463.14	22	460.16	461.50	-8	324	-2.47%
2018/09/27	5	477.20	12	481.42	457.00	-7	324	-2.15%
2018/09/26	0	0.00	2	481.50	480.00	-2	324	-0.62%
2018/09/25	9	491.28	8	489.50	490.00	1	326	0.31%
2018/09/21	7	493.00	12	491.13	496.00	-5	325	-1.53%
2018/09/20	13	485.38	4	482.38	485.00	9	323	2.78%
2018/09/19	40	487.40	13	482.65	476.50	27	322	8.36%
2018/09/18	19	483.11	5	486.20	477.00	14	319	4.39%
2018/09/17	9	499.78	1	507.00	495.00	8	313	2.55%
2018/09/14	30	518.93	14	517.29	510.00	16	306	5.22%
2018/09/13	8	508.75	3	524.67	505.00	5	299	1.67%
2018/09/12	0	0.00	2	553.50	554.00	-2	294	-0.68%
2018/09/11	7	549.86	5	548.80	558.00	2	294	0.68%
2018/09/10	0	0.00	4	580.50	540.00	-4	294	-1.36%
2018/09/06	0	0.00	1	591.00	590.00	-1	291	-0.34%
2018/09/05	9	610.89	19	606.74	605.00	-10	289	-3.45%
2018/09/04	7	577.71	7	579.71	581.00	0	283	0.00%
2018/09/03	0	0.00	3	612.00	594.00	-3	280	-1.07%
2018/08/31	0	0.00	1	607.00	611.00	-1	284	-0.35%
2018/08/30	6	620.50	17	614.76	609.00	-11	293	-3.75%
2018/08/29	13	600.54	16	597.50	601.00	-3	291	-1.03%
2018/08/28	18	601.61	19	600.21	595.00	-1	298	-0.34%
2018/08/27	8	584.63	16	582.06	585.00	-8	302	-2.64%
2018/08/24	0	0.00	15	585.53	578.00	-15	300	-5.00%
2018/08/23	15	587.20	5	581.20	588.00	10	299	3.34%
2018/08/22	1	572.00	2	582.00	575.00	-1	297	-0.34%
2018/08/21	4	580.25	11	588.27	580.00	-7	291	-2.40%
2018/08/17	4	641.25	29	631.83	598.00	-25	281	-8.87%
2018/08/16	13	623.38	5	598.00	621.00	8	273	2.92%
2018/08/15	10	641.00	5	642.00	643.00	5	263	1.90%
2018/08/14	10	705.10	2	709.00	706.00	8	256	3.12%
2018/08/13	2	705.50	1	719.00	698.00	1	255	0.39%
2018/08/10	4	754.50	4	753.75	728.00	0	252	0.00%
2018/08/09	4	761.75	5	754.40	741.00	-1	250	-0.40%
2018/08/08	14	804.71	23	809.17	794.00	-9	241	-3.73%
2018/08/07	10	897.00	14	894.50	882.00	-4	227	-1.76%
2018/08/06	29	888.52	24	875.92	899.00	5	226	2.21%
2018/08/03	17	843.76	3	837.67	845.00	14	221	6.31%
2018/08/02	0	0.00	2	796.00	796.00	-2	226	-0.88%
2018/08/01	2	783.50	0	0.00	785.00	2	225	0.89%
2018/07/31	1	776.00	0	0.00	780.00	1	226	0.44%
2018/07/26	0	0.00	1	774.00	780.00	-1	234	-0.43%
2018/07/25	0	0.00	4	780.50	773.00	-4	235	-1.70%
2018/07/24	5	767.20	1	750.00	775.00	4	238	1.68%
2018/07/23	0	0.00	2	755.00	746.00	-2	240	-0.83%
2018/07/20	4	760.00	1	761.00	761.00	3	245	1.22%
2018/07/16	5	760.40	8	761.00	758.00	-3	250	-1.20%
2018/07/13	3	781.33	0	0.00	772.00	3	254	1.18%
2018/07/12	3	765.00	5	758.60	754.00	-2	252	-0.79%
2018/07/11	5	765.40	14	768.43	774.00	-9	253	-3.55%
2018/07/10	18	791.67	21	771.48	800.00	-3	254	-1.18%
2018/07/09	29	749.55	16	744.06	765.00	13	248	5.23%
2018/07/06	22	705.95	26	729.69	722.00	-4	241	-1.65%
2018/07/05	5	783.40	15	810.27	781.00	-10	234	-4.27%
2018/07/04	24	819.08	19	810.68	828.00	5	235	2.13%
2018/07/03	11	819.36	0	0.00	822.00	11	237	4.63%
2018/07/02	3	806.67	0	0.00	799.00	3	239	1.25%
2018/06/29	1	807.00	0	0.00	807.00	1	242	0.41%
2018/06/27	0	0.00	1	804.00	796.00	-1	242	-0.41%
2018/06/26	1	809.00	7	799.29	809.00	-6	249	-2.40%
2018/06/25	0	0.00	5	806.80	808.00	-5	263	-1.90%
2018/06/22	1	801.00	2	801.00	801.00	-1	277	-0.36%
2018/06/21	0	0.00	21	810.95	806.00	-21	298	-7.03%
2018/06/20	20	817.45	6	817.00	816.00	14	302	4.62%
2018/06/19	10	823.40	3	832.33	815.00	7	305	2.29%
2018/06/15	24	841.38	0	0.00	843.00	24	312	7.68%
2018/06/14	6	857.50	4	848.25	840.00	2	325	0.61%
2018/06/13	13	883.23	1	871.00	871.00	12	327	3.67%
2018/06/12	0	0.00	4	891.75	880.00	-4	330	-1.21%
2018/06/11	0	0.00	4	908.25	898.00	-4	330	-1.21%
2018/06/08	9	908.78	2	919.00	920.00	7	329	2.12%
2018/06/07	5	934.60	3	926.67	921.00	2	326	0.61%
2018/06/06	0	0.00	6	878.83	875.00	-6	316	-1.90%
2018/06/05	3	884.67	29	868.21	876.00	-26	313	-8.30%
2018/06/04	12	860.17	19	853.42	863.00	-7	304	-2.30%
2018/06/01	0	0.00	8	801.38	799.00	-8	296	-2.70%
2018/05/31	1	807.00	23	803.78	807.00	-22	300	-7.33%
2018/05/30	19	791.58	1	805.00	805.00	18	311	5.79%
2018/05/29	13	789.54	2	790.00	790.00	11	310	3.54%
2018/05/28	12	790.58	0	0.00	782.00	12	311	3.85%
2018/05/25	9	790.11	4	787.25	787.00	5	315	1.59%
2018/05/23	1	800.00	2	803.50	798.00	-1	323	-0.31%
2018/05/22	1	818.00	0	0.00	807.00	1	328	0.30%
2018/05/21	7	802.43	0	0.00	801.00	7	330	2.12%
2018/05/18	11	795.09	0	0.00	796.00	11	331	3.32%
2018/05/16	1	796.00	0	0.00	799.00	1	336	0.30%
2018/05/15	0	0.00	12	811.92	800.00	-12	339	-3.53%
2018/05/14	12	816.42	0	0.00	813.00	12	343	3.49%
2018/05/11	0	0.00	27	806.56	788.00	-27	341	-7.90%
2018/05/10	19	796.53	18	800.39	800.00	1	339	0.29%
2018/05/09	4	754.50	0	0.00	751.00	4	331	1.21%
2018/05/08	5	746.20	1	745.00	746.00	4	334	1.20%
2018/05/07	6	752.67	0	0.00	750.00	6	338	1.77%
2018/05/04	8	748.75	0	0.00	746.00	8	335	2.38%
2018/05/02	3	766.00	8	765.00	760.00	-5	338	-1.48%
2018/04/27	1	780.00	2	774.00	783.00	-1	341	-0.29%
2018/04/26	2	768.00	18	782.22	764.00	-16	339	-4.71%
2018/04/25	1	752.00	0	0.00	741.00	1	337	0.30%
2018/04/24	3	768.33	11	761.91	760.00	-8	339	-2.35%
2018/04/23	0	0.00	5	773.40	762.00	-5	340	-1.47%
2018/04/20	1	786.00	24	782.75	786.00	-23	343	-6.70%
2018/04/19	0	0.00	27	779.74	787.00	-27	344	-7.84%
2018/04/16	22	803.05	1	797.00	800.00	21	341	6.14%
2018/04/12	0	0.00	1	824.00	825.00	-1	347	-0.29%
2018/04/11	0	0.00	2	832.00	820.00	-2	354	-0.56%
2018/04/10	3	831.67	2	819.00	817.00	1	364	0.27%
2018/04/09	0	0.00	7	824.29	815.00	-7	363	-1.93%
2018/04/03	1	784.00	14	763.00	794.00	-13	361	-3.59%
2018/04/02	6	762.67	12	781.00	756.00	-6	364	-1.65%
2018/03/29	1	792.00	22	815.55	791.00	-21	368	-5.70%
2018/03/28	27	787.89	52.9	765.68	797.00	-25.9	361	-7.17%
2018/03/27	25	743.80	0	0.00	745.00	25	348	7.18%
2018/03/26	0	0.00	6	747.00	721.00	-6	335	-1.79%
2018/03/23	13	815.77	0	0.00	800.00	13	315	4.13%
2018/03/22	0	0.00	7	854.71	842.00	-7	310	-2.26%
2018/03/21	8	839.25	1	846.00	846.00	7	307	2.28%
2018/03/20	3	833.67	0	0.00	816.00	3	298	1.01%
2018/03/19	2	906.00	0	0.00	900.00	2	286	0.70%
2018/03/16	0	0.00	3	957.33	902.00	-3	282	-1.06%
2018/03/13	0	0.00	0.2	992.00	987.00	-0.2	276	-0.08%
2018/03/08	5	994.40	1	992.00	990.00	4	283	1.41%
2018/03/07	2	1000.00	1	979.00	983.00	1	287	0.35%
2018/03/05	1	1000.00	5	1035.00	990.00	-4	287	-1.39%
2018/03/02	0	0.00	2	1057.50	1055.00	-2	277	-0.72%
2018/03/01	3	1058.33	0	0.00	1055.00	3	277	1.08%
2018/02/27	4	1058.75	1	1065.00	1060.00	3	277	1.08%
2018/02/26	1	1050.00	0	0.00	1060.00	1	273	0.37%
2018/02/22	1	1025.00	0	0.00	1015.00	1	272	0.37%
2018/02/12	0	0.00	2	1060.00	1040.00	-2	266	-0.75%
2018/02/09	10	1032.50	0	0.00	1055.00	10	268	3.73%
2018/02/08	9	1042.78	0	0.00	1050.00	9	266	3.38%
2018/02/07	1	1050.00	0	0.00	1040.00	1	266	0.37%
2018/02/01	0	0.00	1	1185.00	1185.00	-1	268	-0.37%
2018/01/30	6	1155.00	1	1180.00	1155.00	5	269	1.85%
2018/01/26	2	1185.00	8	1175.00	1170.00	-6	282	-2.13%
2018/01/25	7	1204.29	3	1155.00	1190.00	4	290	1.38%
2018/01/24	3	1165.00	6	1150.83	1155.00	-3	291	-1.03%
2018/01/23	27	1149.63	1	1155.00	1160.00	26	287	9.03%
2018/01/19	0	0.00	1	1145.00	1130.00	-1	289	-0.35%
2018/01/18	1	1155.00	2	1137.50	1145.00	-1	286	-0.35%
2018/01/17	0	0.00	16	1126.25	1120.00	-16	284	-5.62%
2018/01/16	2	1160.00	13	1123.85	1140.00	-11	284	-3.86%
2018/01/12	0	0.00	2	1090.00	1095.00	-2	288	-0.69%
2018/01/11	0	0.00	3	1090.00	1095.00	-3	293	-1.02%
2018/01/10	4	1083.75	5	1093.00	1105.00	-1	302	-0.33%
2018/01/05	0	0.00	2	1177.50	1125.00	-2	313	-0.64%
2018/01/04	17	1165.88	9	1174.44	1165.00	8	311	2.57%
2018/01/02	36.8	1146.03	15	1151.67	1105.00	21.8	295	7.38%