牧德 (3563)-統一券商分點個股進出

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

牧德

(3563)

可現股當沖

股價
385.5
漲跌
▼6.5
漲幅
-1.66%
成交量
1,544張
產業
上市光電類股
330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

牧德 (3563)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	18	394.64	7.5	395.73	385.50	10.5	483	2.17%
2024/12/02	0.2	390.21	0	0.00	392.00	0.2	461	0.04%
2024/11/29	13.5	360.26	0	0.00	373.50	13.5	448	3.01%
2024/11/28	8	367.25	14	365.39	369.00	-6	443	-1.35%
2024/11/27	1	370.50	1	372.00	371.00	0	440	0.00%
2024/11/26	1	378.00	0	0.00	377.00	1	438	0.23%
2024/11/25	1	386.00	9	387.72	384.00	-8	436	-1.83%
2024/11/22	15	391.20	3	388.84	392.00	12	436	2.75%
2024/11/21	1	382.00	4	373.88	380.50	-3	420	-0.71%
2024/11/20	12	377.13	5	380.00	373.50	7	418	1.67%
2024/11/19	0	0.00	1	355.00	365.00	-1	411	-0.24%
2024/11/18	0	0.00	7	350.43	349.00	-7	412	-1.70%
2024/11/15	2	365.50	0	0.00	363.00	2	414	0.48%
2024/11/14	1.1	366.82	2.2	366.16	367.00	-1.1	415	-0.25%
2024/11/13	2	370.00	5	376.60	370.00	-3	411	-0.73%
2024/11/12	0.7	383.15	13	381.77	379.50	-12.3	411	-3.00%
2024/11/11	9.5	388.04	22.3	386.13	387.00	-12.8	409	-3.11%
2024/11/08	4.6	388.20	10	386.85	385.00	-5.4	408	-1.32%
2024/11/07	34	388.03	18.1	388.75	388.50	15.9	405	3.92%
2024/11/06	6.2	377.27	5	376.00	379.50	1.2	394	0.29%
2024/11/05	14	369.71	16	373.44	367.00	-2	391	-0.51%
2024/11/04	18	375.33	2	369.25	375.00	16	400	4.00%
2024/11/01	2	356.00	2	354.25	364.00	0	394	0.00%
2024/10/30	2	362.00	1	365.50	359.00	1	399	0.25%
2024/10/29	3	341.33	1	338.00	346.00	2	391	0.51%
2024/10/28	4	350.38	0	0.00	350.50	4	401	1.00%
2024/10/25	0	363.00	2	361.00	356.50	-2	418	-0.48%
2024/10/24	6	357.00	35	362.36	357.00	-29	426	-6.81%
2024/10/22	4	365.88	5	364.60	364.00	-1	440	-0.23%
2024/10/21	5	363.49	12	358.17	368.00	-7	457	-1.53%
2024/10/18	14	358.50	4	359.50	351.00	10	455	2.19%
2024/10/17	0	0.00	1	362.50	363.00	-1	457	-0.22%
2024/10/16	2	367.50	0	0.00	363.00	2	462	0.43%
2024/10/15	5	369.00	4	371.83	367.50	1	467	0.21%
2024/10/14	4	366.38	4	361.25	369.00	0	475	0.00%
2024/10/11	4	373.00	0	0.00	370.00	4	480	0.83%
2024/10/09	1	365.50	1	366.00	360.00	0	488	0.00%
2024/10/08	2	378.24	5	371.10	371.00	-3	500	-0.60%
2024/10/07	11	376.14	16	374.19	373.50	-5	504	-0.99%
2024/10/04	20	373.18	5	367.70	371.00	15	513	2.92%
2024/10/01	1	357.00	0	0.00	363.00	1	518	0.19%
2024/09/30	0	352.50	0	0.00	348.00	0	529	0.00%
2024/09/27	5	358.19	0	0.00	355.00	5	550	0.91%
2024/09/26	0	0.00	2	361.75	359.00	-2	582	-0.34%
2024/09/25	2	359.00	0	0.00	359.00	2	585	0.34%
2024/09/24	0	0.00	3	349.83	356.00	-3	590	-0.51%
2024/09/23	1	365.50	1.2	360.47	357.50	-0.2	594	-0.03%
2024/09/20	1.1	359.35	5	359.00	358.00	-3.9	612	-0.64%
2024/09/19	5	368.49	4	362.38	358.00	1	613	0.16%
2024/09/18	7	366.14	6	364.59	364.50	1	617	0.16%
2024/09/16	5	358.99	8.1	359.29	357.50	-3.1	614	-0.51%
2024/09/13	8	370.00	9	362.56	370.00	-1	614	-0.16%
2024/09/12	10.4	363.49	4	360.21	365.00	6.4	612	1.04%
2024/09/11	5	348.10	3	345.83	347.00	2	606	0.33%
2024/09/10	0	320.55	0	0.00	320.00	0	606	0.00%
2024/09/09	10	318.00	0	0.00	324.00	10	614	1.63%
2024/09/06	0	325.00	7.1	324.19	322.50	-7.1	644	-1.09%
2024/09/05	0.1	327.10	5	328.60	324.50	-5	652	-0.76%
2024/09/04	3.1	330.58	27.1	325.48	327.00	-23.9	674	-3.54%
2024/09/03	1	343.03	5	346.50	342.00	-4	669	-0.60%
2024/09/02	1	356.46	10	357.05	350.00	-9	673	-1.33%
2024/08/30	8	367.81	2	359.25	359.00	6	677	0.89%
2024/08/29	1	353.50	0.1	352.50	352.50	0.9	678	0.13%
2024/08/27	0	0.00	1	362.50	360.00	-1	712	-0.14%
2024/08/26	6	371.58	6	368.50	360.00	0	720	0.00%
2024/08/23	7	359.57	3	347.50	362.00	4	721	0.55%
2024/08/22	0	349.00	7	351.50	349.00	-7	732	-0.96%
2024/08/21	5.2	357.12	7.2	348.61	350.00	-2	742	-0.26%
2024/08/20	1	348.50	7	351.64	348.50	-6	773	-0.77%
2024/08/19	10	351.35	2	340.50	355.00	8	819	0.98%
2024/08/16	4	335.00	0	0.00	332.50	4	817	0.49%
2024/08/15	3	329.33	10	327.65	328.00	-7	821	-0.85%
2024/08/14	3	330.33	1	333.00	324.00	2	826	0.24%
2024/08/13	3	320.67	1	316.50	324.50	2	829	0.24%
2024/08/12	0	317.00	3	319.00	321.00	-3	837	-0.36%
2024/08/09	0	308.50	2.3	308.44	306.50	-2.2	851	-0.26%
2024/08/08	7	300.86	6	299.75	297.50	1	851	0.12%
2024/08/07	9.6	289.25	1.5	296.83	305.00	8	858	0.94%
2024/08/06	10	260.10	16.4	277.34	278.00	-6.4	870	-0.74%
2024/08/05	7	279.22	6.7	280.67	279.00	0.4	892	0.04%
2024/08/02	10	314.15	11.2	315.83	310.00	-1.2	888	-0.14%
2024/08/01	2	329.25	0.6	329.37	330.50	1.4	902	0.15%
2024/07/31	6	319.67	6.1	321.44	321.00	-0.1	910	-0.01%
2024/07/30	14	317.72	24.4	318.77	327.00	-10.3	918	-1.13%
2024/07/29	1	327.50	5.1	330.38	326.00	-4.1	942	-0.44%
2024/07/26	4	334.38	8.5	333.37	340.00	-4.5	965	-0.46%
2024/07/23	4	352.50	1	346.51	347.00	3	1,024	0.29%
2024/07/22	3	349.62	4.5	348.14	341.50	-1.5	1,055	-0.14%
2024/07/19	2	369.50	3.3	369.79	366.50	-1.3	1,053	-0.12%
2024/07/18	9.1	370.43	29.5	369.57	377.50	-20.4	1,078	-1.89%
2024/07/17	7	385.00	4.5	384.25	380.50	2.5	1,103	0.23%
2024/07/16	2	387.00	2.4	390.64	385.00	-0.4	1,142	-0.03%
2024/07/15	4.5	395.97	3.4	397.60	390.00	1.1	1,203	0.09%
2024/07/12	8	400.94	6.2	398.08	399.00	1.8	1,235	0.15%
2024/07/11	8.3	412.72	14.2	411.70	410.00	-5.8	1,280	-0.45%
2024/07/10	10.3	404.66	7.3	397.04	407.00	3	1,294	0.23%
2024/07/09	18	388.64	16.9	383.90	396.00	1.1	1,308	0.09%
2024/07/08	6	386.75	5.9	388.24	384.00	0.1	1,338	0.01%
2024/07/05	4	409.00	8.5	409.32	403.50	-4.5	1,338	-0.34%
2024/07/04	9.2	404.91	4.7	399.46	412.50	4.5	1,342	0.34%
2024/07/03	10.1	406.54	34.4	416.11	400.00	-24.3	1,341	-1.81%
2024/07/02	43.2	414.62	16.8	409.66	417.50	26.4	1,332	1.98%
2024/07/01	4.4	401.09	3	400.00	399.00	1.4	1,322	0.11%
2024/06/28	2.3	398.22	2.4	395.70	394.00	-0.1	1,337	-0.01%
2024/06/27	2.3	395.02	14.4	397.89	391.00	-12.1	1,350	-0.90%
2024/06/26	30.7	408.64	18	407.47	403.00	12.7	1,394	0.91%
2024/06/25	3.2	388.14	2	383.75	387.50	1.2	1,407	0.08%
2024/06/24	1	385.15	3.5	385.30	384.50	-2.5	1,440	-0.18%
2024/06/21	1	388.52	3	389.33	390.00	-2	1,477	-0.13%
2024/06/20	7.6	398.84	2.3	397.94	399.00	5.2	1,519	0.34%
2024/06/18	0.2	398.11	2	406.25	395.00	-1.8	1,581	-0.11%
2024/06/17	2	409.25	10	404.35	405.50	-8	1,597	-0.50%
2024/06/14	10	414.30	8	414.06	413.50	2	1,656	0.12%
2024/06/13	9	407.11	3.1	403.24	418.00	5.9	1,705	0.35%
2024/06/12	1	395.00	17	398.53	393.00	-16	1,685	-0.95%
2024/06/11	5	393.20	3	385.00	397.50	2	1,687	0.12%
2024/06/07	0	0.00	0.4	372.50	371.00	-0.4	1,694	-0.02%
2024/06/06	2	368.25	8	371.06	367.00	-6	1,734	-0.35%
2024/06/05	24	367.79	7.1	366.90	364.50	16.9	1,743	0.97%
2024/06/04	5	374.20	9.2	367.49	372.00	-4.2	1,775	-0.24%
2024/06/03	6	369.58	4.3	372.26	366.00	1.8	1,793	0.10%
2024/05/31	17	369.03	20.9	371.58	374.50	-3.9	1,812	-0.22%
2024/05/30	6	375.00	9.2	378.12	374.00	-3.2	1,795	-0.18%
2024/05/29	11	386.36	21	384.77	383.50	-10	1,803	-0.56%
2024/05/28	13	386.77	19.9	382.81	391.00	-6.9	1,804	-0.38%
2024/05/27	20	380.23	42.4	380.23	378.50	-22.4	1,800	-1.24%
2024/05/24	47.2	381.18	11.2	379.60	379.50	36	1,802	2.00%
2024/05/23	25.2	370.71	51.3	373.39	366.00	-26	1,793	-1.45%
2024/05/22	4	404.38	2.2	402.42	401.00	1.8	1,777	0.10%
2024/05/21	2.9	402.70	18	399.59	399.00	-15	1,787	-0.84%
2024/05/20	11	396.68	9.7	399.38	396.00	1.3	1,801	0.07%
2024/05/17	4	403.13	7.3	400.81	403.50	-3.3	1,825	-0.18%
2024/05/16	13.4	401.09	4.2	401.28	398.00	9.2	1,867	0.49%
2024/05/15	8.3	399.74	6.1	398.58	392.00	2.2	1,896	0.11%
2024/05/14	1.1	392.50	6.5	395.77	396.50	-5.5	1,930	-0.28%
2024/05/13	8	391.38	32	392.04	392.00	-24	1,960	-1.22%
2024/05/10	12	397.66	10.7	401.96	400.00	1.3	1,967	0.06%
2024/05/09	49	401.79	32.3	404.28	391.00	16.7	1,966	0.85%
2024/05/08	8	430.37	8.8	431.06	433.50	-0.8	1,946	-0.04%
2024/05/07	18.2	432.60	12	428.18	435.00	6.2	1,965	0.31%
2024/05/06	8.5	432.38	7.4	433.32	423.50	1.1	1,971	0.06%
2024/05/03	15	434.87	20.2	436.32	433.00	-5.2	1,989	-0.26%
2024/05/02	23	444.11	32.4	446.11	440.50	-9.4	2,018	-0.47%
2024/04/30	21	466.51	10.5	463.17	468.00	10.5	1,994	0.53%
2024/04/29	22.9	466.09	48.5	466.21	457.00	-25.5	1,990	-1.28%
2024/04/26	17.3	445.96	10.3	443.20	447.00	7	1,922	0.37%
2024/04/25	8.9	408.25	7	408.29	406.50	1.9	1,884	0.10%
2024/04/24	15.1	399.54	4.8	394.37	411.00	10.3	1,871	0.55%
2024/04/23	11.5	384.63	18	389.69	383.00	-6.5	1,844	-0.35%
2024/04/22	28.5	395.78	41.9	396.51	391.00	-13.4	1,814	-0.74%
2024/04/19	38.9	416.78	87.8	421.91	420.00	-48.9	1,779	-2.75%
2024/04/18	38.7	440.91	12.8	441.06	443.50	25.9	1,713	1.51%
2024/04/17	36.7	433.09	33.7	425.33	426.00	3.1	1,674	0.18%
2024/04/16	68.8	394.10	36.2	392.10	403.00	32.6	1,623	2.01%
2024/04/15	23.9	406.61	38.7	403.84	400.50	-14.8	1,596	-0.93%
2024/04/12	40.7	407.51	16.6	408.21	413.00	24.2	1,570	1.54%
2024/04/11	24.1	389.65	3.3	388.90	396.00	20.8	1,533	1.35%
2024/04/10	20.3	384.92	7.8	383.37	379.00	12.5	1,514	0.83%
2024/04/09	8.1	383.95	11	385.64	384.50	-2.9	1,501	-0.19%
2024/04/08	14	391.00	2	395.50	391.00	12	1,489	0.81%
2024/04/03	26	391.23	17	393.06	396.00	9	1,478	0.61%
2024/04/02	1	409.97	3	405.67	400.50	-2	1,456	-0.14%
2024/04/01	26	404.88	10	407.15	409.00	16	1,442	1.11%
2024/03/29	48.1	407.19	6.1	409.31	410.50	42	1,426	2.95%
2024/03/28	18	398.81	20	399.82	386.50	-2	1,375	-0.15%
2024/03/27	18.1	394.34	12	391.54	394.50	6.1	1,345	0.45%
2024/03/26	21	394.93	42.1	390.43	380.00	-21	1,318	-1.60%
2024/03/25	106	393.11	34.2	387.84	382.50	71.8	1,274	5.63%	大買/
2024/03/22	49.2	367.78	20	355.73	374.50	29.2	1,228	2.38%
2024/03/21	13.1	338.79	18	333.94	340.50	-4.9	1,174	-0.42%
2024/03/20	2	342.50	38.1	338.58	337.00	-36	1,152	-3.13%
2024/03/19	46	356.72	45	345.18	345.00	1	1,130	0.09%
2024/03/18	51	338.31	9	329.80	342.00	41.9	1,067	3.93%
2024/03/15	6	315.50	16.3	316.69	311.00	-10.3	1,014	-1.02%
2024/03/14	3	314.32	2.2	309.17	308.50	0.9	1,022	0.08%
2024/03/13	2.1	317.54	24	323.46	317.00	-22	1,029	-2.13%
2024/03/12	33.1	327.08	45	323.17	328.00	-11.9	1,006	-1.18%
2024/03/11	12.2	310.97	29	302.67	313.00	-16.8	979	-1.72%
2024/03/08	13.3	307.07	21.3	306.47	299.50	-8	966	-0.83%
2024/03/07	33.1	320.51	41.2	316.96	321.00	-8.1	928	-0.88%
2024/03/06	60.1	313.18	5	311.10	316.00	55.1	904	6.09%
2024/03/05	9	304.56	11	303.27	302.50	-2	875	-0.23%
2024/03/04	2.2	308.19	7	305.79	304.50	-4.9	866	-0.56%
2024/03/01	3	316.17	9	316.83	312.00	-6	849	-0.71%
2024/02/29	1	319.00	2	313.25	318.00	-1	838	-0.12%
2024/02/27	3	317.33	44	317.77	316.00	-41	827	-4.96%
2024/02/26	21.1	325.55	10.1	322.03	322.50	11	812	1.36%
2024/02/23	18	319.17	22	315.85	315.00	-4	784	-0.51%
2024/02/22	4	311.13	0	0.00	308.50	4	751	0.53%
2024/02/21	1.1	315.36	14	312.64	307.50	-12.9	748	-1.72%
2024/02/20	19.3	313.94	32	315.00	316.50	-12.7	738	-1.72%
2024/02/19	38.1	318.51	109	317.05	310.00	-70.9	711	-9.96%	大賣/
2024/02/16	25.2	313.08	33.2	305.66	318.00	-8	664	-1.20%
2024/02/15	65.1	301.04	7	303.64	302.50	58.1	623	9.32%
2024/02/05	66	291.92	4	284.38	293.00	62	573	10.82%
2024/02/02	21	277.41	19.1	274.75	280.50	1.9	538	0.36%
2024/02/01	19	278.76	6	276.67	274.50	13	523	2.48%
2024/01/31	2	280.50	22	280.39	275.50	-20	502	-3.98%
2024/01/30	22	275.25	41	276.27	280.50	-19	479	-3.96%
2024/01/29	26.1	265.74	35	268.37	269.50	-8.9	453	-1.96%
2024/01/26	16	260.50	53.7	261.02	260.50	-37.7	425	-8.85%
2024/01/25	42.8	259.70	22	260.09	265.50	20.8	393	5.28%
2024/01/24	20	243.30	7	242.79	244.00	13	340	3.82%
2024/01/23	100.1	229.65	118	231.83	239.00	-17.9	322	-5.55%	大賣/
2024/01/22	10	222.70	1	223.00	222.00	9	292	3.08%
2024/01/19	15.1	219.93	0	222.00	218.50	15	289	5.20%
2024/01/18	20	223.00	0.1	219.00	220.00	19.9	287	6.91%
2024/01/17	16	222.03	0	0.00	222.00	16	284	5.63%
2024/01/16	20.1	223.01	5	223.00	223.00	15.1	279	5.39%
2024/01/15	0	0.00	21	220.83	222.00	-21	271	-7.73%
2024/01/10	2	209.75	0	0.00	209.00	2	262	0.76%
2024/01/09	14	211.46	3	211.33	211.00	11	263	4.18%
2024/01/08	2.1	212.98	5	210.00	210.00	-2.9	262	-1.10%
2024/01/05	2	205.50	0	0.00	206.00	2	261	0.76%
2024/01/04	4	206.38	55	206.05	204.00	-51	259	-19.63%
2024/01/03	1	210.00	15	209.67	208.50	-14	259	-5.39%
2024/01/02	20	215.75	15	217.00	213.00	5	259	1.93%
2023/12/29	0	0.00	33	216.89	218.50	-33	265	-12.42%
2023/12/28	6	215.50	12	216.00	215.00	-6	263	-2.28%
2023/12/27	12	219.96	6.1	220.16	219.00	5.9	263	2.24%
2023/12/26	2	218.00	53	215.25	218.00	-51	258	-19.75%
2023/12/25	1	212.00	0	0.00	211.50	1	253	0.39%
2023/12/22	0	210.00	24	213.56	214.00	-24	253	-9.48%
2023/12/21	10	212.35	91	207.62	208.00	-81	247	-32.67%
2023/12/20	15	214.67	0	0.00	213.50	15	238	6.30%
2023/12/19	4	214.00	0	0.00	214.00	4	236	1.69%
2023/12/18	0.1	219.00	14	218.64	217.50	-13.9	234	-5.93%
2023/12/15	2	221.50	1	220.00	220.00	1	232	0.43%
2023/12/14	0	221.00	0	0.00	220.00	0	231	0.00%
2023/12/13	0	0.00	1	221.50	221.50	-1	229	-0.44%
2023/12/12	21	222.10	10	222.25	222.50	11	229	4.80%
2023/12/11	59	221.82	40	219.75	222.00	19	228	8.32%
2023/12/08	2	218.50	21	218.64	217.00	-19	208	-9.10%
2023/12/07	27	214.33	20	213.50	211.50	7	192	3.64%
2023/12/06	40	211.90	0	0.00	215.00	40	185	21.58%
2023/12/05	2	197.00	2	200.00	199.50	0	170	0.00%
2023/12/04	10	198.00	1	198.00	197.50	9	168	5.35%
2023/12/01	2	201.00	9	200.67	200.50	-7	168	-4.16%
2023/11/30	10	197.25	0	0.00	198.00	10	168	5.93%
2023/11/29	4	196.50	0	0.00	196.50	4	168	2.38%
2023/11/28	16	198.88	3	199.50	198.50	13	169	7.69%
2023/11/27	8	198.63	0	0.00	196.50	8	169	4.73%
2023/11/24	6	200.17	0	0.00	199.50	6	172	3.48%
2023/11/22	4	202.00	0	0.00	201.50	4	174	2.29%
2023/11/21	32	206.06	0	0.00	204.50	32	174	18.35%
2023/11/20	36	206.49	16	205.91	207.50	20	172	11.58%
2023/11/17	36	201.07	6	203.25	198.50	30	161	18.56%
2023/11/16	77	192.34	2	190.00	193.00	75	152	49.07%
2023/11/15	29	187.59	7	187.79	186.50	22	148	14.84%
2023/11/14	23	187.07	0	0.00	187.00	23	149	15.36%
2023/11/13	48	184.54	0	0.00	185.50	48	155	30.89%
2023/11/10	2	182.00	0	0.00	182.00	2	156	1.27%
2023/11/09	17	183.74	0	0.00	183.00	17	157	10.79%
2023/11/07	2	193.00	0	0.00	189.00	2	155	1.29%
2023/10/18	5	184.00	0	0.00	184.00	5	190	2.62%
2023/10/16	10	189.80	0	0.00	189.00	10	185	5.40%
2023/10/11	7	193.00	7	194.50	194.00	0	198	0.00%
2023/10/06	5	195.00	0	0.00	194.50	5	202	2.47%
2023/10/05	10	197.85	0	0.00	197.00	10	205	4.87%
2023/10/03	0	0.00	4	206.88	206.00	-4	202	-1.98%
2023/10/02	19	204.84	22	207.36	206.00	-3	204	-1.47%
2023/09/22	0	0.00	1	204.00	204.00	-1	251	-0.40%
2023/09/15	1	205.51	0	0.00	205.50	1	311	0.32%
2023/09/14	0	206.00	0	0.00	209.50	0	313	0.00%
2023/09/08	0	0.00	0	201.50	201.00	0	356	0.00%
2023/08/10	0	0.00	10	198.50	197.00	-10	508	-1.97%
2023/08/09	0	0.00	3	201.17	202.50	-3	506	-0.59%
2023/08/08	0	0.00	3	201.50	203.00	-3	504	-0.59%
2023/08/07	0	0.00	4	205.63	206.50	-4	499	-0.80%
2023/08/02	0	0.00	5	218.40	211.50	-5	494	-1.01%
2023/08/01	2	219.50	0	0.00	219.00	2	491	0.41%
2023/07/31	2	223.75	0	0.00	221.50	2	496	0.40%
2023/07/27	6	220.25	0	0.00	220.00	6	498	1.20%
2023/07/21	2	219.00	2	221.50	222.00	0	494	0.00%
2023/07/18	0	0.00	3	224.00	224.00	-3	502	-0.60%
2023/07/04	0	0.00	3	241.17	247.00	-3	457	-0.66%
2023/07/03	0	0.00	2	234.00	234.50	-2	440	-0.45%
2023/06/29	1	233.00	2	233.00	233.00	-1	435	-0.23%
2023/06/28	0	0.00	4	229.75	225.50	-4	427	-0.94%
2023/06/21	0	0.00	70	223.84	224.50	-70	408	-17.15%
2023/06/20	0	0.00	50	216.45	221.50	-50	399	-12.52%
2023/06/14	3	223.83	51	223.17	225.00	-48	380	-12.63%
2023/06/13	10	213.25	22	209.02	214.00	-12	355	-3.37%
2023/06/12	11	201.27	30	200.00	202.00	-19	341	-5.56%
2023/06/09	51	204.88	31	203.24	202.00	20	337	5.93%
2023/06/08	4	223.25	93	214.88	206.00	-89	321	-27.69%
2023/06/07	199	224.54	34	221.87	228.00	165	281	58.51%	大買/鉅額交易
2023/06/06	28	215.16	1	215.50	215.50	27	260	10.36%
2023/06/05	36	209.33	0	0.00	210.50	36	256	14.02%
2023/06/02	6	207.58	2	207.75	207.00	4	255	1.57%
2023/05/31	0	208.00	0	0.00	207.50	0	260	0.00%
2023/05/26	2	215.00	5	211.30	210.00	-3	265	-1.13%
2023/05/23	0	218.00	0	0.00	218.00	0	279	0.00%
2023/05/22	52	219.55	5	218.80	215.00	47	300	15.64%
2023/05/19	0	0.00	1	207.00	208.00	-1	298	-0.34%
2023/05/18	0	0.00	1	198.00	199.00	-1	283	-0.35%
2023/05/11	1	198.00	0	0.00	190.00	1	277	0.36%
2023/05/09	0	0.00	1	195.50	195.00	-1	276	-0.36%
2023/05/05	0	0.00	3	198.00	198.00	-3	275	-1.09%
2023/05/04	2	194.50	0	0.00	193.00	2	271	0.74%
2023/05/02	0	0.00	1	195.00	189.00	-1	263	-0.38%
2023/04/26	5	182.00	0	185.00	182.00	5	261	1.91%
2023/04/25	4	188.63	1	186.50	186.50	3	260	1.15%
2023/04/21	10	182.50	0	0.00	182.50	10	249	4.00%
2023/04/20	3	188.33	0	0.00	188.50	3	247	1.21%
2023/04/19	2	190.00	0	0.00	190.00	2	248	0.81%
2023/04/14	0	0.00	1	187.50	186.50	-1	252	-0.40%
2023/04/13	6	189.83	2	187.50	187.50	4	249	1.60%
2023/04/12	4	192.75	0	0.00	193.50	4	246	1.62%
2023/04/11	3	192.00	0	0.00	191.50	3	244	1.22%
2023/04/10	4	191.88	0	192.00	192.00	4	244	1.64%
2023/04/07	3	191.33	0	0.00	191.00	3	242	1.24%
2023/03/28	3	187.67	0	0.00	187.50	3	229	1.31%
2023/03/27	0	0.00	0	191.50	192.50	0	224	0.00%
2023/03/24	8	193.25	0	189.80	196.50	8	220	3.62%
2023/03/22	0	185.00	0	0.00	185.00	0	209	0.00%
2023/03/21	0	184.90	0	0.00	183.00	0	206	0.00%
2023/03/17	0	0.00	3	184.50	184.50	-3	201	-1.49%
2023/03/15	0	180.00	0	0.00	179.00	0	194	0.00%
2023/03/14	0	0.00	2	178.50	178.00	-2	192	-1.04%
2023/03/10	0	0.00	1	177.00	177.00	-1	190	-0.52%
2023/02/24	2	171.00	0	172.50	170.50	2	162	1.21%
2023/02/22	6	176.00	0	0.00	176.00	6	154	3.88%
2023/02/21	0	175.86	16	173.47	176.50	-16	142	-11.22%
2023/02/20	19	175.82	18	173.78	176.00	1	136	0.73%
2023/02/17	21	165.40	5	159.30	167.50	16	110	14.42%
2023/02/10	4	153.75	4	154.25	150.00	0	102	0.00%
2022/12/23	0	0.00	1	131.00	130.00	-1	93	-1.07%
2022/12/06	1	143.50	0	0.00	140.50	1	92	1.08%
2022/12/02	0	0.00	1	143.00	143.50	-1	91	-1.09%
2022/11/29	0	0.00	1	137.50	137.50	-1	92	-1.09%
2022/11/25	1	137.00	0	0.00	137.00	1	92	1.08%
2022/11/14	0	0.00	1	130.50	130.50	-1	109	-0.91%
2022/11/11	18	127.00	20	127.93	127.00	-2	107	-1.86%
2022/11/10	1	128.00	0	0.00	127.00	1	105	0.95%
2022/11/01	1	119.00	0	0.00	118.50	1	100	1.00%
2022/10/31	2	119.00	2	119.50	117.00	0	99	0.00%
2022/10/27	0	0.00	1	119.00	119.00	-1	99	-1.00%
2022/10/17	2	115.00	2	115.00	117.50	0	94	0.00%
2022/10/13	4	118.50	4	118.75	115.50	0	92	0.00%
2022/10/12	0	0.00	0.1	124.14	122.50	-0.1	92	-0.05%
2022/10/11	2	123.00	2	123.50	124.00	0	93	0.00%
2022/10/04	17	129.68	17	131.50	129.50	0	94	0.00%
2022/10/03	0.1	125.90	0	0.00	125.00	0.1	94	0.05%
2022/09/13	2	141.00	2	141.00	141.00	0	108	0.00%
2022/09/05	0	0.00	1	148.50	148.50	-1	115	-0.87%
2022/08/25	0	0.00	2	160.00	160.00	-2	108	-1.85%
2022/08/23	0	0.00	1	154.00	152.50	-1	103	-0.96%
2022/08/22	0	0.00	27	163.30	157.50	-27	101	-26.56%
2022/08/19	27	160.43	0	0.00	160.50	27	91	29.65%
2022/08/15	1	143.00	0	0.00	147.50	1	85	1.17%
2022/08/08	0	0.00	8	137.50	137.50	-8	86	-9.30%
2022/07/28	0	145.00	0	0.00	142.00	0	92	0.00%
2022/07/26	19	139.29	18	142.53	140.00	1	93	1.06%
2022/07/19	25	140.66	25	142.18	144.00	0	99	0.00%
2022/07/14	0	136.00	0	0.00	137.50	0	95	0.00%
2022/07/13	2	133.00	2	133.50	135.00	0	94	0.00%
2022/07/11	3	135.83	2	136.50	135.50	1	96	1.04%
2022/07/07	2	129.50	2	129.50	134.00	0	94	0.00%
2022/07/06	0	135.50	0	0.00	129.00	0	92	0.00%
2022/07/05	0	0.00	2	134.50	134.50	-2	95	-2.10%
2022/07/04	3	132.83	3	132.00	132.00	0	94	0.00%
2022/06/30	2	138.50	0	0.00	138.50	2	91	2.20%
2022/06/22	0	151.00	0	0.00	149.50	0	88	0.00%
2022/06/17	0	0.00	1	165.50	163.00	-1	82	-1.21%
2022/06/13	0	0.00	1	183.00	183.00	-1	84	-1.18%
2022/06/01	1	192.50	0	0.00	196.00	1	97	1.03%
2022/05/25	0	0.00	1	187.00	187.00	-1	109	-0.91%
2022/05/24	0	187.00	0	0.00	184.50	0	119	0.00%
2022/05/13	0	0.00	1	178.50	178.50	-1	142	-0.70%
2022/04/26	0	0.00	1	188.00	189.50	-1	218	-0.46%
2022/04/20	1	196.50	0	0.00	196.50	1	244	0.41%
2022/04/08	0	0.00	0	211.00	210.00	0	378	0.00%
2022/03/31	6	220.00	6	217.75	217.00	0	446	0.00%
2022/03/30	1	215.00	1	217.50	219.50	0	448	0.00%
2022/03/28	0	214.50	1	213.50	214.00	-1	456	-0.22%
2022/03/25	0	0.00	0	216.25	215.50	0	456	0.00%
2022/03/21	1	217.00	0	0.00	215.50	1	462	0.22%
2022/03/18	0	0.00	4	214.50	214.50	-4	464	-0.86%
2022/03/17	0	0.00	1	213.00	214.00	-1	465	-0.21%
2022/03/16	1	208.00	0	0.00	207.50	1	463	0.22%
2022/03/15	0	210.00	0	0.00	208.00	0	462	0.00%
2022/03/11	0	0.00	1	213.00	213.00	-1	462	-0.22%
2022/03/10	1	214.00	0	0.00	214.50	1	461	0.22%
2022/03/09	0	0.00	6	210.50	210.50	-6	459	-1.31%
2022/03/08	0	0.00	1	213.00	208.50	-1	458	-0.22%
2022/03/07	0	215.00	2	212.00	213.50	-2	454	-0.44%
2022/03/04	0	0.00	1	219.00	219.00	-1	463	-0.22%
2022/03/01	2	220.00	0	0.00	221.50	2	470	0.43%
2022/02/24	0	224.00	3	222.17	221.50	-3	467	-0.64%
2022/02/23	1	229.00	0	0.00	229.50	1	466	0.21%
2022/02/22	0	0.00	1	228.50	229.00	-1	464	-0.22%
2022/02/21	3	233.67	0	0.00	232.50	3	464	0.65%
2022/02/18	2	228.01	0	0.00	229.50	2	462	0.43%
2022/02/17	0	0.00	1	232.00	230.00	-1	461	-0.22%
2022/02/16	1	232.00	1	232.00	232.50	0	460	0.00%
2022/02/15	1	230.00	0	0.00	227.00	1	458	0.22%
2022/02/14	0	228.90	1	227.50	226.00	-1	455	-0.22%
2022/02/11	2	233.00	1	234.50	234.00	1	444	0.23%
2022/02/10	8	233.88	0	0.00	233.50	8	438	1.82%
2022/02/09	20	245.93	1	242.50	246.00	19	412	4.60%
2022/02/08	2	244.00	2	242.75	243.50	0	410	0.00%
2022/02/07	2	241.25	0	0.00	241.00	2	411	0.49%
2022/01/25	0	0.00	2	238.75	237.50	-2	407	-0.49%
2022/01/24	2	241.75	2	240.00	240.00	0	405	0.00%
2022/01/21	2	237.00	0	0.00	237.00	2	402	0.50%
2022/01/20	0	0.00	1	247.00	247.00	-1	401	-0.25%
2022/01/19	1	248.50	1	248.00	247.50	0	399	0.00%
2022/01/18	1	247.00	3	245.67	244.50	-2	395	-0.51%
2022/01/17	3	242.67	2	244.00	244.00	1	391	0.26%
2022/01/14	2	237.00	0	0.00	237.00	2	380	0.53%
2022/01/13	0	0.00	1	246.00	246.00	-1	373	-0.27%
2022/01/11	9	249.00	0	0.00	249.00	9	362	2.48%
2022/01/07	3	257.50	2	257.00	257.00	1	346	0.29%
2022/01/06	2	282.00	6	282.92	285.00	-4	303	-1.32%
2022/01/05	4	281.25	1	281.00	281.00	3	286	1.05%
2022/01/04	2	280.00	4	281.75	281.00	-2	275	-0.73%
2022/01/03	2	277.75	16	276.94	278.00	-14	256	-5.45%
2021/12/30	18	279.92	7	270.57	279.00	11	237	4.63%
2021/12/29	2	257.00	0	0.00	256.50	2	200	1.00%
2021/12/28	0	0.00	1	257.00	255.00	-1	195	-0.51%
2021/12/27	2	254.75	2	254.75	254.50	0	189	0.00%
2021/12/23	0	0.00	1	238.00	240.50	-1	176	-0.57%
2021/12/22	3	239.33	1	240.50	240.50	2	177	1.13%
2021/12/10	0	0.00	1	230.00	230.00	-1	172	-0.58%
2021/12/09	1	232.00	0	0.00	232.00	1	173	0.58%
2021/11/29	0	0.00	1	229.00	229.00	-1	188	-0.53%
2021/11/26	0	0.00	1	231.00	230.00	-1	193	-0.52%
2021/11/22	1	245.50	1	241.50	245.50	0	198	0.00%
2021/11/19	1	230.50	1	232.00	231.00	0	200	0.00%
2021/11/10	0	0.00	1	237.50	238.00	-1	241	-0.41%
2021/11/03	1	235.00	0	0.00	235.00	1	309	0.32%
2021/11/01	2	239.50	0	0.00	240.50	2	350	0.57%
2021/10/28	0	0.00	1	233.00	238.00	-1	380	-0.26%
2021/10/27	1	229.00	0	0.00	232.00	1	398	0.25%
2021/10/19	1	226.00	1	227.00	227.00	0	406	0.00%
2021/10/08	0	0.00	1	227.50	227.50	-1	410	-0.24%
2021/10/01	0	0.00	1	219.00	219.50	-1	426	-0.23%
2021/09/29	0	234.00	0	0.00	228.50	0	427	0.00%
2021/09/23	1	234.00	0	0.00	232.00	1	426	0.23%
2021/09/14	0	0.00	32	235.16	234.00	-32	426	-7.50%
2021/09/10	1	240.00	0	0.00	239.00	1	426	0.23%
2021/09/09	1	239.00	0	0.00	240.00	1	429	0.23%
2021/09/08	0	0.00	1	240.00	234.00	-1	431	-0.23%
2021/09/07	0	0.00	1	242.50	239.50	-1	429	-0.23%
2021/09/06	0	0.00	2	246.75	244.00	-2	424	-0.47%
2021/09/03	1	252.00	0	0.00	251.00	1	418	0.24%
2021/09/02	0	0.00	1	250.50	250.00	-1	418	-0.24%
2021/09/01	1	254.50	89	253.52	255.00	-88	411	-21.39%
2021/08/27	1	263.50	2	264.75	261.50	-1	399	-0.25%
2021/08/26	2	268.00	4	264.75	263.50	-2	395	-0.51%
2021/08/25	30	268.32	19	266.47	267.50	11	392	2.81%
2021/08/24	20	272.88	2	272.25	276.00	18	382	4.71%
2021/08/23	1	265.00	0	0.00	267.00	1	376	0.27%
2021/08/19	0	0.00	12	255.92	253.00	-12	371	-3.23%
2021/08/18	10	267.45	0	0.00	269.00	10	367	2.72%
2021/08/17	0	0.00	2	264.75	259.00	-2	361	-0.55%
2021/08/16	1	269.50	6	272.67	268.50	-5	354	-1.41%
2021/08/13	3	289.00	56	286.05	279.50	-53	344	-15.39%
2021/08/12	11	288.50	3	287.00	290.50	8	325	2.46%
2021/08/11	0	0.00	1	275.50	278.00	-1	299	-0.33%
2021/08/10	3	279.00	2	280.50	277.00	1	294	0.34%
2021/08/09	1	286.50	1	286.00	286.00	0	288	0.00%
2021/08/06	2	287.00	80	286.43	286.00	-78	282	-27.63%
2021/08/05	103	288.50	2	289.00	286.00	101	267	37.81%	大買/鉅額交易
2021/08/04	22	289.20	0	0.00	281.50	22	256	8.58%
2021/08/03	89	279.67	0	0.00	278.50	89	244	36.42%
2021/08/02	53	276.56	2	276.50	276.50	51	233	21.88%
2021/07/23	1	252.00	0	0.00	252.50	1	225	0.44%
2021/07/13	0	0.00	0.3	265.00	262.50	-0.3	231	-0.14%
2021/07/12	0	0.00	1	269.00	267.00	-1	230	-0.43%
2021/07/09	0	0.00	0.1	265.00	266.00	-0.1	226	-0.02%
2021/07/07	1	261.50	0	0.00	261.50	1	233	0.43%
2021/06/29	0.4	260.50	0	0.00	260.50	0.4	275	0.14%
2021/06/25	1	259.00	0	0.00	259.00	1	277	0.36%
2021/06/24	6	264.00	6	256.75	264.00	0	280	0.00%
2021/06/22	2	253.50	0	0.00	252.00	2	279	0.72%
2021/06/18	0	0.00	3	263.50	260.00	-3	292	-1.03%
2021/06/07	1	235.00	0	0.00	242.00	1	291	0.34%
2021/05/24	0	0.00	1	231.50	232.00	-1	320	-0.31%
2021/05/21	1	233.00	1	226.50	231.00	0	325	0.00%
2021/05/19	0	0.00	1	228.50	227.00	-1	340	-0.29%
2021/05/18	2	223.00	9	225.06	226.50	-7	350	-1.99%
2021/05/17	1	217.00	3	210.83	210.50	-2	355	-0.56%
2021/05/14	0	0.00	1	234.00	226.50	-1	355	-0.28%
2021/05/13	3	234.00	3	217.67	232.50	0	365	0.00%
2021/05/12	3	224.83	3	229.83	225.50	0	367	0.00%
2021/05/11	0	0.00	14	251.36	244.00	-14	357	-3.92%
2021/05/06	1	259.00	3	259.33	258.00	-2	358	-0.56%
2021/05/05	0	0.00	5	265.00	259.00	-5	359	-1.39%
2021/05/04	0	0.00	7	269.29	269.00	-7	358	-1.95%
2021/05/03	0	281.50	0	0.00	275.00	0	357	0.00%
2021/04/29	0	0.00	3	280.50	281.50	-3	364	-0.82%
2021/04/28	4	281.88	1	279.50	279.00	3	373	0.80%
2021/04/27	1	278.50	0	0.00	277.50	1	378	0.26%
2021/04/26	0	0.00	1	276.50	276.00	-1	383	-0.26%
2021/04/23	1	277.00	3	276.83	277.50	-2	391	-0.51%
2021/04/22	2	286.00	5	278.50	275.50	-3	394	-0.76%
2021/04/21	3	283.17	4	282.75	283.50	-1	389	-0.26%
2021/04/20	4	284.25	0	0.00	283.50	4	391	1.02%
2021/04/19	0	0.00	3	283.00	282.50	-3	396	-0.76%
2021/04/16	0	0.00	5	282.70	284.00	-5	397	-1.26%
2021/04/15	0	0.00	13	279.27	281.00	-13	402	-3.23%
2021/04/14	2	284.25	16	282.94	280.50	-14	403	-3.47%
2021/04/13	4	290.50	11	291.91	286.00	-7	402	-1.74%
2021/04/12	0	0.00	8	297.19	293.00	-8	399	-2.00%
2021/04/09	17	300.26	11	298.00	297.50	6	400	1.50%
2021/04/08	15	299.77	28	299.59	297.00	-13	395	-3.29%
2021/04/07	7	286.50	1	289.00	286.50	6	370	1.62%
2021/04/06	2	290.50	0	0.00	290.00	2	370	0.54%
2021/03/29	0	0.00	3	289.00	289.00	-3	371	-0.81%
2021/03/26	4	287.63	0	0.00	288.00	4	370	1.08%
2021/03/24	1	285.00	13	287.88	286.00	-12	371	-3.23%
2021/03/23	32	289.63	13	286.77	288.00	19	369	5.15%
2021/03/22	0	280.00	2	278.00	279.00	-2	361	-0.55%
2021/03/19	2	279.00	2	278.50	278.00	0	371	0.00%
2021/03/18	0	0.00	3	280.67	279.50	-3	376	-0.80%
2021/03/17	2	283.00	0	0.00	277.50	2	384	0.52%
2021/03/16	0	0.00	2	281.25	280.00	-2	390	-0.51%
2021/03/15	4	281.50	0	0.00	281.50	4	405	0.99%
2021/03/12	0	0.00	2	276.25	276.00	-2	409	-0.49%
2021/03/11	2	277.00	2	277.00	277.50	0	418	0.00%
2021/03/09	0	280.00	0	0.00	273.50	0	427	0.00%
2021/03/05	0	280.50	6	279.42	279.00	-6	440	-1.36%
2021/03/04	4	282.75	0	0.00	283.00	4	453	0.88%
2021/03/03	12	285.63	17	283.62	283.50	-5	452	-1.10%
2021/03/02	10	289.85	13	291.00	288.00	-3	451	-0.66%
2021/02/26	12	295.04	0	0.00	289.50	12	452	2.65%
2021/02/25	1	290.50	0	0.00	291.50	1	447	0.22%
2021/02/24	0	288.50	2	289.25	288.00	-2	451	-0.44%
2021/02/23	3	291.17	1	290.00	288.00	2	464	0.43%
2021/02/22	1	293.00	18	292.08	290.00	-17	464	-3.66%
2021/02/19	47	287.61	15	284.17	290.50	32	469	6.81%
2021/02/18	12	283.83	0	0.00	285.00	12	472	2.54%
2021/02/05	0	277.00	0	0.00	277.00	0	459	0.00%
2021/02/04	0	0.00	1	271.50	273.50	-1	454	-0.22%
2021/02/02	1	265.00	0	0.00	264.00	1	443	0.23%
2021/02/01	0	0.00	7	260.86	265.00	-7	446	-1.57%
2021/01/27	1	269.50	1	273.50	269.00	0	446	0.00%
2021/01/26	2	273.00	0	0.00	271.00	2	445	0.45%
2021/01/25	2	265.50	2	265.75	267.00	0	442	0.00%
2021/01/22	0	0.00	3	269.83	270.00	-3	444	-0.67%
2021/01/21	1	271.05	1	271.05	270.50	0	439	-0.01%
2021/01/20	0	0.00	15	279.30	275.50	-15	430	-3.48%
2021/01/19	17	284.88	3	282.33	284.50	14	425	3.29%
2021/01/18	0	0.00	1	275.00	276.50	-1	424	-0.24%
2021/01/15	0	0.00	2	285.00	283.00	-2	419	-0.48%
2021/01/14	0	0.00	1	286.50	287.00	-1	427	-0.23%
2021/01/13	2	286.25	1.2	285.41	287.50	0.8	443	0.18%
2021/01/12	1	285.00	3	284.83	283.50	-2	443	-0.45%
2021/01/08	1	289.00	3.1	289.20	288.50	-2.1	440	-0.47%
2021/01/07	1	294.00	3	293.33	292.50	-2	435	-0.46%
2021/01/06	2	297.99	2	297.75	292.50	0	437	0.00%
2021/01/05	1	297.00	9	296.11	297.50	-8	444	-1.80%
2021/01/04	11	299.36	9	298.33	297.00	2	443	0.45%
2020/12/31	1	297.00	0	0.00	294.50	1	435	0.23%
2020/12/30	1	291.50	0	0.00	291.00	1	432	0.23%
2020/12/29	1	291.50	11	293.36	291.50	-10	437	-2.29%
2020/12/28	12	293.83	6	293.00	293.50	6	435	1.38%
2020/12/25	1	287.00	2	287.50	288.00	-1	429	-0.23%
2020/12/24	13	287.19	1	288.50	285.50	12	430	2.79%
2020/12/23	1	281.00	1	284.00	284.00	0	430	0.00%
2020/12/22	2	285.50	1	285.00	282.50	1	434	0.23%
2020/12/21	1	287.50	7	287.93	287.00	-6	438	-1.37%
2020/12/18	6	289.25	1	290.00	289.50	5	440	1.13%
2020/12/16	2	288.75	1	287.00	288.00	1	449	0.22%
2020/12/15	8	291.63	18	289.06	286.50	-10	447	-2.23%
2020/12/14	2	296.25	16	295.59	294.50	-14	443	-3.16%
2020/12/11	16	300.25	3	299.17	299.00	13	455	2.85%
2020/12/10	9	298.89	15	300.23	298.00	-6	473	-1.27%
2020/12/09	25	303.02	4	302.00	304.00	21	487	4.31%
2020/12/08	0	0.00	1	295.00	294.00	-1	474	-0.21%
2020/12/07	1	298.50	0	0.00	293.00	1	475	0.21%
2020/12/04	1	300.00	1	298.02	298.00	0	466	-0.01%
2020/12/01	1	306.50	7	305.93	306.50	-6	464	-1.29%
2020/11/30	10	302.65	1	299.50	303.50	9	462	1.94%
2020/11/27	0	0.00	2	297.50	297.00	-2	451	-0.44%
2020/11/26	2	295.00	0	0.00	295.50	2	453	0.44%
2020/11/25	1	304.50	3	302.67	298.00	-2	451	-0.44%
2020/11/24	1	303.00	4	300.38	300.50	-3	450	-0.67%
2020/11/23	5	299.70	6	298.17	298.00	-1	444	-0.22%
2020/11/20	5	303.10	3.3	301.04	301.00	1.7	440	0.37%
2020/11/19	8	297.50	4	296.63	297.50	4	430	0.93%
2020/11/18	3	299.17	12	298.17	295.50	-9	433	-2.08%
2020/11/17	14	294.79	3	291.83	296.00	11	429	2.56%
2020/11/16	2	291.25	0	0.00	289.00	2	442	0.45%
2020/11/12	0	0.00	1	285.50	285.00	-1	449	-0.22%
2020/11/10	1	285.50	6	284.58	284.00	-5	481	-1.04%
2020/11/09	2	285.00	0	0.00	283.00	2	497	0.40%
2020/11/06	0	0.00	1	284.00	283.00	-1	495	-0.20%
2020/11/05	0	0.00	1	285.00	282.50	-1	499	-0.20%
2020/11/04	1	282.00	0	282.00	282.00	1	500	0.19%
2020/10/30	0	0.00	85	290.41	283.00	-85	540	-15.74%
2020/10/29	84	288.21	0	0.00	290.00	84	555	15.12%
2020/10/28	1	290.50	0	0.00	290.00	1	594	0.17%
2020/10/23	1.4	301.27	1	303.50	302.00	0.4	603	0.06%
2020/10/22	2	300.00	2	299.50	300.00	0	618	0.00%
2020/10/21	3	297.67	9	300.33	302.00	-6	628	-0.96%
2020/10/20	4	292.88	41	294.09	293.00	-37	630	-5.87%
2020/10/19	2	291.75	0	0.00	292.50	2	631	0.32%
2020/10/16	13	294.81	0	0.00	291.00	13	638	2.04%
2020/10/15	2	297.25	0	0.00	298.00	2	641	0.31%
2020/10/14	0	0.00	1	297.50	297.50	-1	649	-0.15%
2020/10/13	45	291.54	19	295.68	298.00	26	653	3.98%
2020/10/07	1	291.50	0	0.00	291.00	1	688	0.15%
2020/09/30	4	284.00	1	283.50	285.00	3	732	0.41%
2020/09/29	0	0.00	7	282.00	283.00	-7	749	-0.93%
2020/09/24	0	0.00	2	291.00	288.00	-2	809	-0.25%
2020/09/22	0	0.00	1	302.50	304.50	-1	837	-0.12%
2020/09/21	2	310.75	3	309.83	309.50	-1	836	-0.12%
2020/09/18	1	312.00	0	0.00	308.50	1	851	0.12%
2020/09/17	0	309.00	0	0.00	311.00	0	885	0.00%
2020/09/16	2	312.75	51	310.10	310.50	-49	895	-5.47%
2020/09/15	2.1	309.73	31	309.92	309.00	-28.9	888	-3.26%
2020/09/14	63	296.83	2	302.50	300.50	61	872	6.99%
2020/09/08	0	0.00	2	287.00	287.00	-2	874	-0.23%
2020/09/07	1	285.00	3	284.50	286.50	-2	888	-0.23%
2020/09/03	0	0.00	4	290.00	286.00	-4	893	-0.45%
2020/09/02	0	0.00	3	281.50	281.00	-3	901	-0.33%
2020/08/31	1	282.00	1	279.00	279.00	0	928	0.00%
2020/08/28	1	280.00	0	0.00	279.50	1	965	0.10%
2020/08/26	0	0.00	20	275.95	276.00	-20	995	-2.01%
2020/08/25	1	270.50	1	274.00	273.00	0	1,011	0.00%
2020/08/24	1	267.00	0	0.00	268.00	1	1,017	0.10%
2020/08/21	2	270.00	12	271.04	272.00	-10	1,022	-0.98%
2020/08/20	3	266.50	63	273.26	265.00	-60	1,026	-5.84%
2020/08/19	3	289.17	9	293.33	284.50	-6	1,014	-0.59%
2020/08/18	5	290.50	1	292.00	290.50	4	1,016	0.39%
2020/08/17	4	291.25	0	0.00	292.00	4	1,033	0.39%
2020/08/14	13	295.73	14	296.64	295.50	-1	1,071	-0.09%
2020/08/13	3	307.50	10	306.30	305.50	-7	1,092	-0.64%
2020/08/12	2	298.75	2	298.00	298.50	0	1,082	0.00%
2020/08/11	6	298.42	8	300.69	297.50	-2	1,091	-0.18%
2020/08/10	1	302.50	18	300.47	299.50	-17	1,109	-1.53%
2020/08/07	23	302.72	2	300.00	298.50	21	1,128	1.86%
2020/08/06	94	303.93	3	305.83	305.00	91	1,142	7.97%
2020/08/05	12	293.13	3	296.00	301.00	9	1,149	0.78%
2020/08/04	11	298.59	8	299.31	297.50	3	1,174	0.26%
2020/08/03	9	294.94	8	293.44	298.00	1	1,198	0.08%
2020/07/31	3	275.00	3	276.00	276.50	0	1,177	0.00%
2020/07/30	7	279.21	2	277.50	277.50	5	1,188	0.42%
2020/07/29	1.2	274.61	1	276.00	277.50	0.2	1,212	0.01%
2020/07/28	4	270.63	9	271.78	269.50	-5	1,220	-0.41%
2020/07/27	3	266.67	4	270.25	266.50	-1	1,229	-0.08%
2020/07/24	4	286.88	2	284.25	278.00	2	1,222	0.16%
2020/07/22	2	292.00	2	293.25	291.50	0	1,238	0.00%
2020/07/21	3	291.67	3	292.83	291.00	0	1,240	0.00%
2020/07/17	7	287.86	2	288.00	288.00	5	1,273	0.39%
2020/07/16	6	291.25	4	291.00	287.50	2	1,311	0.15%
2020/07/15	2	298.00	4	299.50	296.50	-2	1,317	-0.15%
2020/07/14	1	301.00	0	0.00	302.00	1	1,354	0.07%
2020/07/13	1	310.50	1	306.50	307.50	0	1,434	0.00%
2020/07/10	5	308.80	5	309.10	306.00	0	1,489	0.00%
2020/07/09	6	319.67	5	319.40	315.00	1	1,501	0.07%
2020/07/08	2	313.25	10	311.40	313.50	-8	1,506	-0.53%
2020/07/07	15	312.73	10	311.90	312.50	5	1,505	0.33%
2020/07/06	6	302.17	2	302.50	304.00	4	1,512	0.26%
2020/07/03	4	310.75	2	311.50	310.00	2	1,560	0.13%
2020/07/02	5	311.20	2	311.00	311.00	3	1,583	0.19%
2020/07/01	4	317.13	5	316.40	316.50	-1	1,584	-0.06%
2020/06/30	3	311.33	2	310.75	311.50	1	1,585	0.06%
2020/06/29	6	311.50	7	312.50	310.00	-1	1,617	-0.06%
2020/06/24	11	324.32	5	326.10	321.00	6	1,627	0.37%
2020/06/23	1	317.00	6	316.67	317.00	-5	1,653	-0.30%
2020/06/22	15	309.13	21	311.52	309.00	-6	1,673	-0.36%
2020/06/19	4	317.38	3	316.00	313.50	1	1,690	0.06%
2020/06/18	8	316.75	9	316.44	317.50	-1	1,697	-0.06%
2020/06/17	4	317.25	3	317.83	315.50	1	1,704	0.06%
2020/06/16	3	316.33	2	319.50	316.50	1	1,730	0.06%
2020/06/15	2	316.00	12	316.50	310.50	-10	1,757	-0.57%
2020/06/12	9	317.00	3	315.33	322.00	6	1,795	0.33%
2020/06/11	5	330.48	8	325.63	324.00	-3	1,820	-0.16%
2020/06/10	4.1	333.63	5	334.10	334.00	-0.9	1,836	-0.05%
2020/06/09	15	336.03	19	337.32	331.50	-4	1,853	-0.22%
2020/06/08	9	337.17	6	335.75	340.00	3	1,859	0.16%
2020/06/05	5	333.10	4	334.75	332.00	1	1,852	0.05%
2020/06/04	4	327.00	19	328.16	328.50	-15	1,843	-0.81%
2020/06/03	4	336.13	2	337.00	337.50	2	1,813	0.11%
2020/06/02	10	336.40	12	339.38	335.50	-2	1,801	-0.11%
2020/06/01	15	338.10	6	333.92	340.50	9	1,787	0.50%
2020/05/29	7	326.43	4	327.00	327.00	3	1,792	0.17%
2020/05/28	4	332.13	19	329.29	326.50	-15	1,790	-0.84%
2020/05/27	3	337.00	3.1	334.26	331.50	-0.1	1,790	0.00%
2020/05/26	5	342.50	2	339.50	337.00	3	1,791	0.17%
2020/05/25	4	333.25	1	334.00	338.50	3	1,787	0.17%
2020/05/22	3	341.00	44	341.86	332.50	-41	1,789	-2.29%
2020/05/21	25	357.78	38.2	351.65	349.00	-13.2	1,779	-0.74%
2020/05/20	51	345.65	15	344.37	347.00	36	1,739	2.07%
2020/05/19	6	326.92	1	330.50	329.00	5	1,701	0.29%
2020/05/18	4	326.63	3	321.67	320.50	1	1,697	0.06%
2020/05/15	30	332.18	4	329.88	330.50	26	1,703	1.53%
2020/05/14	1	345.00	1	330.00	330.00	0	1,698	0.00%
2020/05/13	1	343.50	0	0.00	348.00	1	1,681	0.06%
2020/05/12	2	355.50	18	357.14	353.00	-16	1,667	-0.96%
2020/05/11	32	364.48	22	362.09	362.50	10	1,653	0.60%
2020/05/08	12	345.63	8	342.38	350.00	4	1,619	0.25%
2020/05/07	9	334.72	5	336.20	335.50	4	1,586	0.25%
2020/05/06	4	327.88	1	326.50	326.00	3	1,592	0.19%
2020/05/05	30	342.70	40	339.13	329.00	-10	1,621	-0.62%
2020/05/04	2	327.00	19	328.42	331.00	-17	1,640	-1.04%
2020/04/30	22	339.89	5	337.40	337.50	17	1,635	1.04%
2020/04/29	3	330.50	14	329.25	330.50	-11	1,618	-0.68%
2020/04/28	15	331.43	8	330.69	328.00	7	1,616	0.43%
2020/04/27	13	325.54	4	326.50	326.50	9	1,615	0.56%
2020/04/24	4	323.38	3	320.67	320.00	1	1,606	0.06%
2020/04/23	4	327.75	3	326.00	323.00	1	1,615	0.06%
2020/04/22	6	320.50	8	325.31	328.00	-2	1,624	-0.12%
2020/04/21	7	335.50	8	331.31	325.00	-1	1,604	-0.06%
2020/04/20	39	333.00	5	332.10	334.50	34	1,565	2.17%
2020/04/17	99	330.58	15	332.57	327.00	84	1,547	5.43%
2020/04/16	111	323.35	52	318.80	325.00	59	1,510	3.90%	大買/
2020/04/15	90	308.66	9	304.94	307.50	81	1,440	5.62%
2020/04/14	24	287.77	9	291.06	293.50	15	1,392	1.08%
2020/04/13	5	281.70	6	282.25	280.00	-1	1,391	-0.07%
2020/04/10	4	290.00	12	289.88	291.00	-8	1,390	-0.58%
2020/04/09	11	298.86	14	298.89	294.00	-3	1,458	-0.21%
2020/04/08	10	296.45	13	299.00	298.50	-3	1,487	-0.20%
2020/04/07	13	275.12	11	275.59	284.50	2	1,422	0.14%
2020/04/06	3	256.83	0	0.00	259.00	3	1,412	0.21%
2020/04/01	5	257.90	10	255.40	256.00	-5	1,428	-0.35%
2020/03/31	7	257.36	11	257.95	253.50	-4	1,436	-0.28%
2020/03/30	7	249.21	38	249.24	251.00	-31	1,418	-2.19%
2020/03/27	12	258.00	9	254.22	261.00	3	1,400	0.21%
2020/03/26	5	241.90	4	241.13	237.00	1	1,343	0.07%
2020/03/25	4	240.75	6	235.33	231.50	-2	1,311	-0.15%
2020/03/24	8	228.56	3	230.83	229.00	5	1,290	0.39%
2020/03/23	1	204.00	4	208.75	215.00	-3	1,281	-0.23%
2020/03/20	5	218.90	5	218.00	220.00	0	1,276	0.00%
2020/03/19	2	206.00	7	202.00	201.50	-5	1,282	-0.39%
2020/03/18	10	233.60	30	229.25	223.50	-20	1,252	-1.60%
2020/03/17	9	258.89	58	256.03	248.00	-49	1,204	-4.07%
2020/03/16	2	288.75	4	290.25	274.50	-2	1,168	-0.17%
2020/03/13	12	292.79	3	289.33	305.00	9	1,138	0.79%
2020/03/12	4	319.88	4	327.88	318.50	0	1,119	0.00%
2020/03/11	2	366.50	3	363.83	352.00	-1	1,105	-0.09%
2020/03/10	8	364.44	8	358.75	366.00	0	1,108	0.00%
2020/03/09	1	369.00	4	364.75	366.00	-3	1,099	-0.27%
2020/03/06	0	0.00	2	379.75	374.50	-2	1,091	-0.18%
2020/03/05	4	385.75	3	385.33	384.00	1	1,090	0.09%
2020/03/04	6	383.58	10	383.10	380.50	-4	1,086	-0.37%
2020/03/03	3	375.67	2	375.50	376.00	1	1,065	0.09%
2020/03/02	4	369.88	1	366.50	363.50	3	1,064	0.28%
2020/02/27	3	368.33	5	371.40	364.00	-2	1,052	-0.19%
2020/02/26	3	380.67	1	379.00	378.50	2	1,039	0.19%
2020/02/25	5	374.00	10	372.65	387.00	-5	1,032	-0.48%
2020/02/24	0	0.00	12	374.54	375.50	-12	1,021	-1.18%
2020/02/21	3	384.83	0	0.00	383.50	3	1,017	0.29%
2020/02/20	1	389.50	3	388.33	388.00	-2	1,018	-0.20%
2020/02/19	5	389.50	31	389.89	391.00	-26	1,014	-2.56%
2020/02/18	6	389.33	96	385.08	386.00	-90	1,007	-8.93%
2020/02/17	11	400.14	99	403.11	395.00	-88	990	-8.88%
2020/02/14	5	412.60	29	411.41	410.50	-24	973	-2.47%
2020/02/13	4	412.75	31	416.00	409.50	-27	968	-2.79%
2020/02/12	31	421.26	16	420.16	413.00	15	966	1.55%
2020/02/11	75	417.75	8	416.50	417.00	67	960	6.98%
2020/02/10	22	410.68	10	408.80	408.00	12	952	1.26%
2020/02/07	26	431.40	11.4	423.06	414.00	14.6	955	1.53%
2020/02/06	132	432.52	73	434.92	428.00	59	930	6.34%	大買/
2020/02/05	72	434.09	31	431.32	437.00	41	894	4.59%
2020/02/04	16	396.06	7	390.93	398.50	9	867	1.04%
2020/02/03	37	384.66	4	373.88	388.00	33	874	3.77%
2020/01/31	36	384.21	24	382.19	386.50	12	869	1.38%
2020/01/30	5	385.60	44	380.15	380.00	-39	864	-4.51%
2020/01/20	7	414.43	5	414.50	414.50	2	841	0.24%
2020/01/17	10	417.70	34	422.35	416.00	-24	841	-2.85%
2020/01/16	112	415.78	3	409.00	420.00	109	828	13.15%	大買/鉅額交易
2020/01/15	6	407.75	3	407.50	408.00	3	804	0.37%
2020/01/14	3	409.33	39	408.85	403.50	-36	796	-4.52%
2020/01/13	46	406.47	6	407.58	408.00	40	789	5.07%
2020/01/10	12	402.17	47	403.07	399.50	-35	781	-4.48%
2020/01/09	57	401.53	35	396.49	404.00	22	772	2.85%
2020/01/08	42	391.82	35	388.76	392.00	7	760	0.92%
2020/01/07	32	392.00	13	388.08	392.00	19	760	2.50%
2020/01/06	23	402.30	18	404.61	401.00	5	737	0.68%
2020/01/03	163	403.32	276	403.30	403.00	-113	711	-15.88%	大買/大賣/鉅額交易
2020/01/02	140	388.13	45	381.09	396.50	95	637	14.91%	大買/
2019/12/31	32	359.05	22	357.55	360.50	10	582	1.72%
2019/12/30	36	359.65	20	357.85	359.50	16	615	2.60%
2019/12/27	92	349.13	31	350.02	355.00	61	599	10.17%
2019/12/26	8	337.81	8	335.81	343.00	0	568	0.00%
2019/12/25	7	334.36	9	326.39	334.00	-2	555	-0.36%
2019/12/24	10	328.80	3	325.83	324.00	7	545	1.28%
2019/12/23	2	321.50	1	322.00	320.00	1	534	0.19%
2019/12/20	1	315.50	7	316.93	319.00	-6	532	-1.13%
2019/12/19	9	323.39	5	320.20	320.50	4	533	0.75%
2019/12/18	13	320.58	0	0.00	318.50	13	528	2.46%
2019/12/17	3	322.33	26	323.81	325.00	-23	523	-4.39%
2019/12/16	67	323.20	16	320.09	326.50	51	517	9.85%
2019/12/13	4	302.13	0	0.00	300.00	4	484	0.83%
2019/12/12	0	0.00	2	300.25	298.00	-2	483	-0.41%
2019/12/11	4	298.25	3	297.17	299.00	1	490	0.20%
2019/12/10	0	0.00	2	294.50	295.00	-2	485	-0.41%
2019/12/09	0	0.00	1	297.00	294.00	-1	488	-0.20%
2019/12/06	4	292.00	5	292.40	295.00	-1	486	-0.21%
2019/12/05	2	282.50	0	0.00	287.00	2	478	0.42%
2019/12/04	0	0.00	5	281.60	282.50	-5	473	-1.06%
2019/12/03	2	284.00	4	285.13	284.00	-2	475	-0.42%
2019/12/02	3	289.17	3	287.33	285.00	0	494	0.00%
2019/11/29	2	292.00	2	293.50	290.50	0	494	0.00%
2019/11/28	4	297.50	8	296.63	293.50	-4	498	-0.80%
2019/11/27	9	293.78	2	296.00	298.00	7	505	1.38%
2019/11/26	0	0.00	1	289.00	289.00	-1	503	-0.20%
2019/11/25	0	0.00	1	286.00	286.00	-1	512	-0.19%
2019/11/22	1	288.00	5	286.90	285.50	-4	532	-0.75%
2019/11/21	3	282.17	6	280.25	282.00	-3	545	-0.55%
2019/11/19	0	0.00	35	290.13	286.50	-35	552	-6.33%
2019/11/18	0	0.00	1	291.00	293.00	-1	554	-0.18%
2019/11/15	1	295.50	1	293.00	292.50	0	557	0.00%
2019/11/14	1	293.00	7	294.00	293.00	-6	562	-1.07%
2019/11/13	8	294.63	2	296.00	293.50	6	567	1.06%
2019/11/12	2	295.50	1	295.50	292.50	1	572	0.17%
2019/11/08	29	295.62	0	0.00	296.00	29	577	5.02%
2019/11/07	3	300.33	1	301.00	299.50	2	576	0.35%
2019/11/06	15	296.93	0	0.00	296.00	15	576	2.60%
2019/11/05	1.2	307.71	2	311.25	307.50	-0.8	566	-0.15%
2019/11/04	3	307.17	1	311.00	309.00	2	575	0.35%
2019/11/01	2	313.50	6	310.75	311.50	-4	589	-0.68%
2019/10/31	5	301.00	5	301.30	303.50	0	578	0.00%
2019/10/29	0	0.00	1.5	298.84	298.00	-1.5	565	-0.26%
2019/10/25	2	303.50	2	305.25	304.50	0	586	0.00%
2019/10/24	2	302.25	21	302.02	303.50	-19	600	-3.16%
2019/10/23	3	299.00	3	299.00	299.00	0	617	0.00%
2019/10/21	0	0.00	1	304.00	301.50	-1	667	-0.15%
2019/10/17	10	303.15	0	0.00	302.50	10	686	1.46%
2019/10/16	14	305.57	12	309.54	307.00	2	685	0.29%
2019/10/15	6	306.58	23	305.65	309.00	-17	677	-2.51%
2019/10/14	0	0.00	1	297.00	297.50	-1	672	-0.15%
2019/10/09	3	293.50	6	294.50	293.50	-3	682	-0.44%
2019/10/08	7	292.64	9	293.78	294.00	-2	682	-0.29%
2019/10/07	3	292.17	1	291.00	290.00	2	680	0.29%
2019/10/04	17	293.91	27	292.94	293.00	-10	678	-1.47%
2019/10/03	1	317.50	1	317.50	317.50	0	642	0.00%
2019/10/02	6	311.92	1	311.00	311.50	5	645	0.77%
2019/10/01	4	313.75	44	315.20	314.50	-40	660	-6.05%
2019/09/27	2	323.00	0	0.00	322.50	2	661	0.30%
2019/09/26	1	334.00	1	331.00	330.00	0	656	0.00%
2019/09/25	3	331.50	1	331.50	332.00	2	658	0.30%
2019/09/24	1	331.50	0	0.00	331.00	1	666	0.15%
2019/09/23	3	336.50	3	338.00	336.50	0	666	0.00%
2019/09/19	1	335.50	2	332.75	331.00	-1	686	-0.15%
2019/09/18	3	336.33	1	334.00	334.50	2	697	0.29%
2019/09/17	2	340.25	3	341.67	339.00	-1	704	-0.14%
2019/09/16	0	0.00	1	338.00	340.00	-1	718	-0.14%
2019/09/11	1	330.50	0.2	330.50	329.00	0.8	726	0.10%
2019/09/06	1	329.50	1	329.00	330.00	0	727	0.00%
2019/09/05	1	331.00	1	329.50	328.50	0	727	0.00%
2019/09/04	4	329.63	2	328.75	330.00	2	730	0.27%
2019/09/03	0	0.00	1	342.50	341.00	-1	726	-0.14%
2019/09/02	2	335.50	2	337.50	339.00	0	729	0.00%
2019/08/30	2	344.75	2	348.25	340.00	0	728	0.00%
2019/08/29	1	347.00	2	347.50	347.00	-1	726	-0.14%
2019/08/28	6	358.17	0	0.00	353.50	6	727	0.82%
2019/08/27	12	358.13	3	356.67	356.00	9	727	1.24%
2019/08/26	10	343.90	1	345.50	346.00	9	716	1.26%
2019/08/23	2	342.00	0	0.00	344.00	2	709	0.28%
2019/08/22	4	329.63	7	332.07	330.00	-3	710	-0.42%
2019/08/21	5	329.70	127	329.69	328.50	-122	709	-17.19%	大賣/鉅額交易
2019/08/19	1	329.50	1	329.50	329.50	0	731	0.00%
2019/08/15	1	330.00	0	0.00	326.50	1	738	0.14%
2019/08/14	5	336.60	1	334.50	333.00	4	742	0.54%
2019/08/13	4	332.50	3	332.50	330.50	1	744	0.13%
2019/08/08	4	343.38	3	341.83	342.50	1	748	0.13%
2019/08/07	1	343.50	1	347.00	337.00	0	748	0.00%
2019/08/06	1	332.00	1	335.50	341.50	0	753	0.00%
2019/08/05	5	349.00	8	349.56	346.00	-3	751	-0.40%
2019/08/02	3	360.00	11	360.82	359.00	-8	747	-1.07%
2019/08/01	1	369.00	3	370.50	370.00	-2	746	-0.27%
2019/07/31	1	365.00	1	371.50	373.00	0	752	0.00%
2019/07/30	6	371.17	24	369.04	366.00	-18	756	-2.38%
2019/07/29	4	376.50	2	377.25	375.00	2	761	0.26%
2019/07/26	7	384.64	16	385.59	383.50	-9	755	-1.19%
2019/07/25	13	395.96	11	394.18	394.50	2	736	0.27%
2019/07/24	12	399.21	4	397.25	397.00	8	717	1.11%
2019/07/23	4	394.63	3	393.67	396.00	1	710	0.14%
2019/07/22	2	378.75	3	380.00	379.50	-1	672	-0.15%
2019/07/19	1	370.00	3	376.00	375.00	-2	667	-0.30%
2019/07/18	2	368.75	1	366.00	365.00	1	681	0.15%
2019/07/16	6	376.08	6.2	376.59	373.50	-0.2	675	-0.03%
2019/07/15	0	0.00	3	372.50	373.00	-3	679	-0.44%
2019/07/12	1	361.50	2	360.75	361.00	-1	685	-0.15%
2019/07/11	3	359.33	8	361.06	359.00	-5	689	-0.72%
2019/07/10	1	352.00	13	351.19	357.50	-12	687	-1.75%
2019/07/09	2	355.25	2	353.00	351.50	0	687	0.00%
2019/07/08	4	354.25	11	358.05	355.00	-7	684	-1.02%
2019/07/05	4	355.38	151	353.95	354.00	-147	683	-21.51%	大賣/鉅額交易
2019/07/04	7	371.43	3	367.50	366.50	4	666	0.60%
2019/07/03	3	377.50	2	373.00	376.00	1	666	0.15%
2019/07/02	9	378.78	5	380.60	381.00	4	668	0.60%
2019/07/01	3	378.00	71	378.06	378.50	-68	670	-10.14%
2019/06/28	2	371.50	1	370.50	370.00	1	671	0.15%
2019/06/27	3	377.00	3	378.33	375.00	0	671	0.00%
2019/06/26	4	377.50	9	378.72	375.00	-5	671	-0.74%
2019/06/25	7	400.36	1	398.00	401.00	6	653	0.92%
2019/06/24	2	407.25	7	408.43	406.50	-5	644	-0.78%
2019/06/21	11	407.91	8	407.44	404.50	3	640	0.47%
2019/06/20	3	397.50	2	397.25	397.00	1	635	0.16%
2019/06/19	4	390.00	1	388.00	390.00	3	633	0.47%
2019/06/18	0	0.00	1	385.00	384.00	-1	640	-0.16%
2019/06/17	0	0.00	1	382.00	383.00	-1	648	-0.15%
2019/06/14	1	381.50	1	381.00	381.50	0	685	0.00%
2019/06/13	3	384.50	1	386.00	383.00	2	719	0.28%
2019/06/12	2	387.75	3	389.00	385.50	-1	727	-0.14%
2019/06/11	4	392.25	9	391.00	386.50	-5	722	-0.69%
2019/06/10	14	379.39	0	0.00	382.00	14	716	1.95%
2019/06/06	0	0.00	2	374.50	374.50	-2	748	-0.27%
2019/06/05	4	377.00	5	376.70	374.00	-1	752	-0.13%
2019/06/04	3	368.17	1	369.00	369.00	2	749	0.27%
2019/06/03	1	367.00	1	367.50	366.50	0	760	0.00%
2019/05/31	2	378.50	2	378.00	377.00	0	790	0.00%
2019/05/30	22	379.86	4	381.00	380.00	18	813	2.21%
2019/05/29	10	378.50	3	381.33	377.00	7	814	0.86%
2019/05/28	1	377.00	1	377.00	378.50	0	823	0.00%
2019/05/27	1	380.50	5	377.80	374.00	-4	823	-0.49%
2019/05/24	4	376.13	2	379.00	380.00	2	821	0.24%
2019/05/23	1	364.50	13	358.42	356.50	-12	791	-1.52%
2019/05/22	16	375.63	6	372.83	366.00	10	791	1.26%
2019/05/21	10	358.10	10	364.15	366.50	0	786	0.00%
2019/05/20	4	357.50	4	359.25	351.00	0	781	0.00%
2019/05/17	4	364.63	6	368.00	361.00	-2	784	-0.26%
2019/05/16	9	370.00	2	377.25	369.00	7	785	0.89%
2019/05/15	4	384.63	8	381.94	381.00	-4	788	-0.51%
2019/05/14	9	373.83	11	364.32	378.00	-2	786	-0.25%
2019/05/13	1	371.50	1	378.00	371.00	0	788	0.00%
2019/05/10	6	393.67	3	390.00	384.50	3	792	0.38%
2019/05/09	8	396.31	10	398.60	395.00	-2	778	-0.26%
2019/05/08	12	402.71	4	395.50	407.00	8	771	1.04%
2019/05/07	5	407.50	4	406.25	405.00	1	766	0.13%
2019/05/06	3	407.83	2	400.00	400.00	1	765	0.13%
2019/05/03	1	424.50	2	429.00	427.00	-1	756	-0.13%
2019/05/02	1	425.00	1	423.50	429.00	0	769	0.00%
2019/04/30	3	423.17	1	422.00	421.50	2	778	0.26%
2019/04/29	5	429.30	3	434.00	425.00	2	778	0.26%
2019/04/26	2	437.50	1	437.00	438.00	1	772	0.13%
2019/04/25	2	444.25	19	445.97	443.00	-17	771	-2.20%
2019/04/24	47	454.65	85	453.76	449.00	-38	770	-4.93%
2019/04/15	3	424.33	4	421.25	425.00	-1	744	-0.13%
2019/04/11	13	433.12	7	435.21	437.00	6	747	0.80%
2019/04/01	9	436.11	21	434.69	438.00	-12	753	-1.59%
2019/03/29	36	431.93	7	432.57	435.00	29	741	3.91%
2019/03/28	2	425.50	11	425.05	418.00	-9	732	-1.23%
2019/03/27	10	428.95	4	429.25	427.50	6	728	0.82%
2019/03/26	17	434.38	22	429.05	425.50	-5	726	-0.69%
2019/03/25	7	435.43	22	435.32	434.00	-15	721	-2.08%
2019/03/22	21	439.45	6	438.34	443.50	15	720	2.08%
2019/03/21	7	435.36	4	432.38	432.00	3	713	0.42%
2019/03/20	4	433.38	12	430.29	430.00	-8	713	-1.12%
2019/03/19	3.2	448.47	5	444.60	441.00	-1.8	708	-0.25%
2019/03/18	17	448.97	21	451.93	446.50	-4	708	-0.56%
2019/03/15	27	454.06	9	452.06	450.50	18	719	2.50%
2019/03/14	1	437.50	2	438.75	437.50	-1	723	-0.14%
2019/03/13	3	445.00	4	447.63	440.00	-1	749	-0.13%
2019/03/12	4	449.25	0	0.00	446.50	4	787	0.51%
2019/03/11	1	448.00	1	445.00	445.00	0	806	0.00%
2019/03/08	1	444.50	0	0.00	445.50	1	819	0.12%
2019/03/07	1	459.00	31	457.35	449.50	-30	824	-3.64%
2019/03/06	1	463.00	1.3	464.70	460.50	-0.3	836	-0.04%
2019/03/05	5	466.80	8	470.00	460.00	-3	846	-0.35%
2019/03/04	3	484.83	14	488.86	477.50	-11	854	-1.29%
2019/02/27	19	481.58	28	474.80	487.50	-9	854	-1.05%
2019/02/26	27	470.81	21	462.83	479.50	6	833	0.72%
2019/02/25	16	465.00	6	462.17	460.00	10	821	1.22%
2019/02/22	3	452.83	3	453.17	453.00	0	837	0.00%
2019/02/21	9	456.61	16	457.72	457.00	-7	857	-0.82%
2019/02/20	33	468.38	20	463.55	454.00	13	878	1.48%
2019/02/19	16	433.88	6	431.33	437.50	10	871	1.15%
2019/02/18	2	431.50	2	431.25	427.50	0	886	0.00%
2019/02/15	5	432.40	11	434.27	431.00	-6	910	-0.66%
2019/02/14	44	440.67	30	438.08	441.00	14	904	1.55%
2019/02/13	34	426.16	16	420.50	429.50	18	875	2.06%
2019/02/12	25	410.44	8	408.44	407.50	17	869	1.95%
2019/02/11	10	400.65	24	404.90	403.00	-14	899	-1.56%
2019/01/30	5	416.20	5	413.90	413.00	0	905	0.00%
2019/01/29	4	410.00	3	411.17	414.00	1	947	0.11%
2019/01/28	1	415.00	4	414.63	411.00	-3	961	-0.31%
2019/01/25	21	414.98	20	414.23	413.50	1	1,003	0.10%
2019/01/24	20	412.43	5	410.50	410.50	15	1,061	1.41%
2019/01/23	2	408.75	11	405.18	406.00	-9	1,094	-0.82%
2019/01/22	8	415.75	10	414.40	412.00	-2	1,147	-0.17%
2019/01/21	18	409.53	10	408.65	414.00	8	1,174	0.68%
2019/01/18	15	402.33	3	402.50	404.00	12	1,184	1.01%
2019/01/17	4	400.38	13	397.42	394.00	-9	1,197	-0.75%
2019/01/16	6	415.00	8	404.50	401.00	-2	1,210	-0.17%
2019/01/15	17	402.88	2	405.75	403.50	15	1,209	1.24%
2019/01/14	2	389.00	4	389.13	386.00	-2	1,213	-0.16%
2019/01/11	2	390.75	3	392.83	389.00	-1	1,239	-0.08%
2019/01/10	0	389.00	1	396.00	389.00	-1	1,267	-0.08%
2019/01/09	5	394.90	8	396.69	396.00	-3	1,287	-0.23%
2019/01/08	7	399.43	17	399.29	394.50	-10	1,308	-0.76%
2019/01/07	19	385.42	2	391.75	393.00	17	1,323	1.28%
2019/01/04	4	363.00	6	367.33	367.50	-2	1,328	-0.15%
2019/01/03	6	372.83	12	370.79	366.00	-6	1,337	-0.45%
2019/01/02	14	370.54	11	369.05	368.50	3	1,386	0.22%
2018/12/28	3	371.83	5	373.10	368.00	-2	1,418	-0.14%
2018/12/27	6	376.08	6	377.42	371.00	0	1,437	0.00%
2018/12/26	7	374.36	2	372.25	364.00	5	1,449	0.34%
2018/12/25	1	366.00	9	366.67	367.00	-8	1,475	-0.54%
2018/12/24	8	370.31	1	374.50	376.00	7	1,494	0.47%
2018/12/22	1	369.00	0	0.00	365.00	1	1,503	0.07%
2018/12/21	6	368.08	6	368.83	373.50	0	1,527	0.00%
2018/12/20	6	377.25	9	377.67	375.00	-3	1,529	-0.20%
2018/12/19	3	391.00	3	390.83	387.50	0	1,533	0.00%
2018/12/18	1	395.00	3	394.00	390.00	-2	1,550	-0.13%
2018/12/17	5	394.10	4	392.00	397.00	1	1,570	0.06%
2018/12/14	3	393.83	7	391.50	394.00	-4	1,588	-0.25%
2018/12/13	6	398.08	13	398.46	399.00	-7	1,618	-0.43%
2018/12/12	16	395.19	5	396.20	396.00	11	1,639	0.67%
2018/12/11	6	382.00	2	381.25	384.50	4	1,661	0.24%
2018/12/10	9	376.11	15	377.67	377.00	-6	1,671	-0.36%
2018/12/07	13	401.92	7	400.36	398.00	6	1,665	0.36%
2018/12/06	5	397.20	6	397.58	397.50	-1	1,675	-0.06%
2018/12/05	14	400.43	98	403.91	394.00	-84	1,689	-4.97%
2018/12/04	26	422.42	15	418.77	425.00	11	1,675	0.66%
2018/12/03	20	422.48	10	421.25	415.00	10	1,665	0.60%
2018/11/30	3	412.50	9	410.00	408.50	-6	1,653	-0.36%
2018/11/29	16	417.69	10	411.95	407.00	6	1,656	0.36%
2018/11/28	5	402.40	6	402.08	402.50	-1	1,647	-0.06%
2018/11/27	10	392.40	6	392.75	398.50	4	1,647	0.24%
2018/11/26	1	380.50	6	383.92	382.00	-5	1,637	-0.31%
2018/11/23	11	381.00	7	379.71	377.50	4	1,637	0.24%
2018/11/22	22	392.52	19	392.55	380.50	3	1,637	0.18%
2018/11/21	19	389.58	10	391.90	398.00	9	1,622	0.55%
2018/11/20	13	386.73	16	385.47	383.00	-3	1,610	-0.19%
2018/11/19	19	404.68	26	403.25	393.00	-7	1,602	-0.44%
2018/11/16	10	398.80	7	398.36	401.00	3	1,578	0.19%
2018/11/15	11	388.00	16	388.09	390.50	-5	1,556	-0.32%
2018/11/14	46	383.96	17	385.09	379.00	29	1,539	1.88%
2018/11/13	24	360.96	4	359.63	366.50	20	1,520	1.32%
2018/11/12	3	376.17	12	374.13	366.50	-9	1,518	-0.59%
2018/11/09	15	372.63	25	371.02	370.00	-10	1,520	-0.66%
2018/11/08	34	376.09	29	373.72	365.00	5	1,505	0.33%
2018/11/07	17	352.94	8	350.81	356.50	9	1,483	0.61%
2018/11/06	9	351.33	18	354.75	347.50	-9	1,484	-0.61%
2018/11/05	19	346.11	7	343.71	351.00	12	1,457	0.82%
2018/11/02	26	345.90	46	347.51	343.00	-20	1,459	-1.37%
2018/11/01	54	332.55	41	334.88	334.00	13	1,452	0.90%
2018/10/31	22	309.11	14	309.07	316.50	8	1,417	0.56%
2018/10/30	34	278.04	20	276.03	288.00	14	1,413	0.99%
2018/10/29	14	266.43	8	267.31	262.00	6	1,403	0.43%
2018/10/26	6	297.25	10	297.20	283.00	-4	1,388	-0.29%
2018/10/25	4	295.00	17	291.00	293.00	-13	1,422	-0.91%
2018/10/24	19	305.76	4	304.75	305.50	15	1,410	1.06%
2018/10/23	3	300.17	14	304.32	299.00	-11	1,408	-0.78%
2018/10/22	16	306.91	5	307.90	309.00	11	1,420	0.77%
2018/10/19	5	296.60	5	281.60	305.50	0	1,475	0.00%
2018/10/18	8	296.44	8	297.88	296.00	0	1,458	0.00%
2018/10/17	3	314.33	3	316.83	305.00	0	1,439	0.00%
2018/10/16	7	315.36	6	313.50	308.00	1	1,431	0.07%
2018/10/15	6	313.00	4	307.50	314.00	2	1,410	0.14%
2018/10/12	5	295.10	3	296.33	300.50	2	1,392	0.14%
2018/10/11	9	288.56	9	285.61	283.00	0	1,389	0.00%
2018/10/09	42	300.31	38	300.57	314.00	4	1,382	0.29%
2018/10/08	2	319.00	4	327.00	319.00	-2	1,340	-0.15%
2018/10/05	6	354.33	8	359.25	354.00	-2	1,322	-0.15%
2018/10/04	6	368.50	20	371.13	372.50	-14	1,312	-1.07%
2018/10/03	51	380.41	9	377.83	376.00	42	1,305	3.22%
2018/10/02	2	368.25	2	364.75	367.00	0	1,302	0.00%
2018/10/01	19	372.71	16	370.44	376.00	3	1,295	0.23%
2018/09/28	2	364.00	4	366.88	370.00	-2	1,321	-0.15%
2018/09/27	4	383.75	6	383.67	377.50	-2	1,337	-0.15%
2018/09/26	1	399.00	10	395.85	393.00	-9	1,358	-0.66%
2018/09/25	15	397.03	5	395.00	394.00	10	1,362	0.73%
2018/09/21	5	391.20	1	397.00	386.00	4	1,351	0.30%
2018/09/20	13	382.88	27	385.70	387.00	-14	1,335	-1.05%
2018/09/19	17	384.82	4	378.00	396.00	13	1,317	0.99%
2018/09/18	1	366.00	5	364.10	360.00	-4	1,289	-0.31%
2018/09/17	9	379.72	21	396.60	384.00	-12	1,269	-0.94%
2018/09/14	15	402.87	2	394.50	407.00	13	1,244	1.04%
2018/09/13	4	390.75	2	396.00	389.00	2	1,233	0.16%
2018/09/12	7	391.07	7	387.93	386.00	0	1,232	0.00%
2018/09/11	16	406.34	46	396.52	389.50	-30	1,224	-2.45%
2018/09/10	8	427.44	18	440.53	426.00	-10	1,196	-0.84%
2018/09/07	4	474.63	9	479.78	473.00	-5	1,178	-0.42%
2018/09/06	1	478.00	6	478.08	479.00	-5	1,177	-0.42%
2018/09/05	9	499.33	15	496.20	485.00	-6	1,174	-0.51%
2018/09/04	19	495.58	23	488.33	498.50	-4	1,168	-0.34%
2018/09/03	33	493.15	10	492.35	485.50	23	1,163	1.98%
2018/08/31	7	482.29	17	481.79	484.00	-10	1,152	-0.87%
2018/08/30	16	481.47	7	482.50	488.00	9	1,153	0.78%
2018/08/29	7	482.14	3	477.17	474.00	4	1,153	0.35%
2018/08/28	2	480.50	8	477.88	473.00	-6	1,167	-0.51%
2018/08/27	14	472.89	7	469.14	476.50	7	1,167	0.60%
2018/08/24	3	456.33	5	452.70	454.00	-2	1,159	-0.17%
2018/08/23	1	472.00	2	466.75	463.50	-1	1,166	-0.09%
2018/08/22	2	472.50	22	469.61	470.50	-20	1,186	-1.69%
2018/08/21	6	477.00	2	480.25	476.50	4	1,193	0.34%
2018/08/20	1	466.50	4	468.00	467.50	-3	1,201	-0.25%
2018/08/17	0	0.00	2	487.00	475.00	-2	1,202	-0.17%
2018/08/16	3	487.83	1	468.00	485.00	2	1,211	0.17%
2018/08/15	4	483.75	8	486.38	482.00	-4	1,223	-0.33%
2018/08/14	12	484.75	7	478.07	495.00	5	1,232	0.41%
2018/08/13	9	473.11	14	470.14	475.00	-5	1,236	-0.40%
2018/08/10	10	505.35	8	511.13	493.00	2	1,233	0.16%
2018/08/09	8	500.13	12	506.08	506.00	-4	1,246	-0.32%
2018/08/08	59	523.22	21	516.52	508.00	38	1,265	3.00%
2018/08/07	8	521.25	17	525.65	525.00	-9	1,254	-0.72%
2018/08/06	14	522.14	13	517.23	530.00	1	1,284	0.08%
2018/08/03	86	512.47	19	513.05	507.00	67	1,303	5.14%
2018/08/02	15	486.33	21	487.76	485.00	-6	1,277	-0.47%
2018/08/01	125	499.16	27	495.31	500.00	98	1,268	7.73%	大買/
2018/07/31	2	467.75	3	463.50	468.00	-1	1,225	-0.08%
2018/07/30	11	471.59	17	471.50	470.50	-6	1,227	-0.49%
2018/07/27	10	471.25	17	475.26	471.50	-7	1,243	-0.56%
2018/07/26	136	466.00	21	460.45	470.00	115	1,243	9.25%	大買/鉅額交易
2018/07/25	1	430.00	13	430.00	430.00	-12	1,182	-1.01%
2018/07/24	33	386.82	12	384.21	391.00	21	1,194	1.76%
2018/07/23	9	374.56	10	375.45	377.00	-1	1,204	-0.08%
2018/07/20	3	377.33	6	375.67	374.00	-3	1,214	-0.25%
2018/07/19	4	379.13	1	379.50	381.50	3	1,232	0.24%
2018/07/18	5	377.70	12	375.96	371.50	-7	1,248	-0.56%
2018/07/17	5	397.10	32	391.80	382.50	-27	1,255	-2.15%
2018/07/16	8	407.56	8	404.81	400.00	0	1,278	0.00%
2018/07/13	10	396.40	10	394.80	406.50	0	1,317	0.00%
2018/07/12	18	390.17	13	390.12	388.50	5	1,349	0.37%
2018/07/11	2	383.50	14	381.75	387.00	-12	1,372	-0.87%
2018/07/10	32	382.89	11	383.64	390.00	21	1,384	1.52%
2018/07/09	3	368.33	9	370.11	365.00	-6	1,396	-0.43%
2018/07/06	14	368.46	13	356.00	371.00	1	1,418	0.07%
2018/07/05	14	379.50	10	371.75	360.00	4	1,426	0.28%
2018/07/04	11	436.14	43	419.31	396.00	-32	1,418	-2.26%
2018/07/03	5	448.00	6	448.83	439.50	-1	1,432	-0.07%
2018/07/02	3	439.17	4	435.75	447.50	-1	1,448	-0.07%
2018/06/29	4	427.88	2	425.50	435.00	2	1,467	0.14%
2018/06/28	2	425.50	47	420.61	416.00	-45	1,484	-3.03%
2018/06/27	1	434.00	7	427.64	425.00	-6	1,527	-0.39%
2018/06/26	11	438.09	5	423.10	434.00	6	1,525	0.39%
2018/06/25	2	433.00	1	421.00	421.00	1	1,522	0.07%
2018/06/21	5	449.80	9	444.78	453.50	-4	1,527	-0.26%
2018/06/20	1	430.00	2	435.75	436.00	-1	1,529	-0.07%
2018/06/19	2	463.25	26	461.60	456.00	-24	1,528	-1.57%
2018/06/15	6	486.33	8	484.94	482.50	-2	1,525	-0.13%
2018/06/14	43	484.20	15	481.83	484.50	28	1,522	1.84%
2018/06/13	0	0.00	1	478.00	476.00	-1	1,520	-0.07%
2018/06/12	2	480.00	11	478.95	480.50	-9	1,535	-0.59%
2018/06/11	10	481.35	5	480.50	480.50	5	1,545	0.32%
2018/06/08	3	473.50	3	472.67	468.00	0	1,549	0.00%
2018/06/07	2	488.75	3	484.33	476.50	-1	1,553	-0.06%
2018/06/06	5	488.80	20	487.48	481.50	-15	1,575	-0.95%
2018/06/05	39	495.19	14	495.57	483.50	25	1,583	1.58%
2018/06/04	10	479.25	4	481.38	478.50	6	1,569	0.38%
2018/06/01	3	467.67	2	463.50	473.00	1	1,579	0.06%
2018/05/31	6	466.42	10	468.15	465.00	-4	1,607	-0.25%
2018/05/30	13	459.85	25	461.70	459.00	-12	1,608	-0.75%
2018/05/29	11.1	490.85	39	489.60	483.00	-27.9	1,597	-1.75%
2018/05/28	20	493.00	8	491.44	495.50	12	1,598	0.75%
2018/05/25	2	479.25	2	479.25	476.50	0	1,609	0.00%
2018/05/24	9	484.06	5	482.80	476.50	4	1,634	0.24%
2018/05/23	8	475.25	10	474.90	484.00	-2	1,644	-0.12%
2018/05/22	6	467.75	8	469.38	465.50	-2	1,667	-0.12%
2018/05/21	10	472.95	8	473.81	473.50	2	1,672	0.12%
2018/05/18	7	461.21	7	458.57	454.00	0	1,681	0.00%
2018/05/17	13	479.77	40	472.05	462.00	-27	1,698	-1.59%
2018/05/16	17	473.74	24	476.54	470.50	-7	1,715	-0.41%
2018/05/15	12	456.46	21	451.90	448.00	-9	1,705	-0.53%
2018/05/14	56	455.45	74	450.98	453.00	-18	1,728	-1.04%
2018/05/11	73	425.75	24	423.17	437.50	49	1,692	2.90%
2018/05/10	19	395.29	8	395.13	398.00	11	1,663	0.66%
2018/05/09	2	386.00	8	385.63	387.00	-6	1,663	-0.36%
2018/05/08	6	385.25	8	385.50	378.00	-2	1,676	-0.12%
2018/05/07	11	382.91	27	380.52	384.00	-16	1,691	-0.95%
2018/05/04	21	376.74	21	378.93	375.00	0	1,710	0.00%
2018/05/03	40	390.08	27	386.37	385.00	13	1,721	0.76%
2018/05/02	3	380.83	8	380.25	378.00	-5	1,737	-0.29%
2018/04/30	17	374.29	10	372.65	378.00	7	1,760	0.40%
2018/04/27	11	360.95	29	359.00	360.00	-18	1,781	-1.01%
2018/04/26	15	368.30	27	368.76	364.50	-12	1,793	-0.67%
2018/04/25	24.1	377.94	12	378.92	378.00	12.1	1,786	0.68%
2018/04/24	38	371.63	10.3	368.43	366.00	27.7	1,772	1.56%
2018/04/23	9	380.72	8	378.69	380.50	1	1,771	0.06%
2018/04/20	16	397.46	26	395.62	391.00	-10	1,785	-0.56%
2018/04/19	76	390.00	23	389.04	408.50	53	1,809	2.93%
2018/04/18	83	391.37	34	383.56	372.00	49	1,801	2.72%
2018/04/17	26	387.34	28	385.30	380.00	-2	1,796	-0.11%
2018/04/16	6.2	380.48	25	380.42	382.00	-18.8	1,803	-1.04%
2018/04/13	31	377.50	15	374.57	382.50	16	1,807	0.89%
2018/04/12	17	366.50	15	362.73	366.00	2	1,813	0.11%
2018/04/11	93	348.21	41	347.26	362.50	52	1,808	2.88%
2018/04/10	11	350.45	32	351.66	339.50	-21	1,806	-1.16%
2018/04/09	36	347.31	21	347.14	356.00	15	1,786	0.84%
2018/04/03	55	333.29	19	328.95	338.00	36	1,754	2.05%
2018/04/02	17	328.44	10	327.40	328.00	7	1,746	0.40%
2018/03/31	8	326.75	12	324.58	324.50	-4	1,737	-0.23%
2018/03/30	18	316.67	15	316.50	320.00	3	1,721	0.17%
2018/03/29	1	300.00	2	299.50	301.00	-1	1,690	-0.06%
2018/03/28	4	299.38	3	298.33	296.50	1	1,693	0.06%
2018/03/27	5	303.00	6	305.25	300.00	-1	1,699	-0.06%
2018/03/26	13	300.92	1	302.00	297.00	12	1,699	0.71%
2018/03/23	9	294.78	1	301.00	300.50	8	1,720	0.47%
2018/03/22	8	309.94	10	307.60	305.50	-2	1,713	-0.12%
2018/03/21	10	312.25	4	313.00	310.00	6	1,705	0.35%
2018/03/20	8	308.88	1	310.00	312.00	7	1,705	0.41%
2018/03/19	23	310.63	3	307.83	308.00	20	1,729	1.16%
2018/03/16	3	311.17	39	310.22	310.00	-36	1,731	-2.08%
2018/03/15	2	316.50	1	315.00	316.00	1	1,726	0.06%
2018/03/14	6	312.33	1	308.50	314.00	5	1,731	0.29%
2018/03/13	4	312.63	5	314.20	310.00	-1	1,738	-0.06%
2018/03/12	15	309.13	11.1	310.79	312.50	3.9	1,752	0.22%
2018/03/09	3	298.33	13	298.73	297.00	-10	1,755	-0.57%
2018/03/08	5	308.60	4	312.00	304.00	1	1,795	0.06%
2018/03/07	5.1	314.04	5	314.90	308.50	0.1	1,795	0.01%
2018/03/06	13	318.62	36	318.78	313.00	-23	1,831	-1.26%
2018/03/05	6	317.33	6	317.83	313.00	0	1,822	0.00%
2018/03/02	3	312.17	5	312.50	312.50	-2	1,851	-0.11%
2018/03/01	12	310.58	6	313.83	317.50	6	1,894	0.32%
2018/02/27	4	313.50	23	312.52	311.00	-19	1,959	-0.97%
2018/02/26	22	305.61	5	305.40	310.00	17	1,984	0.86%
2018/02/23	6	296.58	5	298.90	294.00	1	1,966	0.05%
2018/02/22	26	294.23	17	291.26	294.50	9	1,957	0.46%
2018/02/21	36	275.75	6	268.58	277.50	30	1,921	1.56%
2018/02/12	4	259.38	3	266.83	252.50	1	1,925	0.05%
2018/02/09	3	245.83	18	249.89	257.50	-15	1,904	-0.79%
2018/02/08	2	284.50	83	271.52	264.00	-81	1,871	-4.33%
2018/02/07	1	295.50	1	298.00	293.00	0	1,840	0.00%
2018/02/06	10.2	292.15	12	287.54	280.50	-1.8	1,825	-0.10%
2018/02/05	10.3	304.54	5	303.80	311.00	5.3	1,794	0.30%
2018/02/02	6	309.33	11	309.77	313.00	-5	1,789	-0.28%
2018/02/01	7	307.36	14	316.11	302.00	-7	1,811	-0.39%
2018/01/31	4	298.38	7	308.57	315.00	-3	1,802	-0.17%
2018/01/30	16	302.44	15	301.10	305.50	1	1,849	0.05%
2018/01/29	16	309.47	4	308.38	310.50	12	1,848	0.65%
2018/01/26	11	327.68	4	320.88	319.00	7	1,865	0.38%
2018/01/25	64	339.08	7	340.57	337.00	57	1,889	3.02%
2018/01/24	23	328.63	7	327.21	333.00	16	1,888	0.85%
2018/01/23	36	319.53	15	318.40	318.00	21	1,864	1.13%
2018/01/22	19	293.11	9.1	292.92	301.00	9.9	1,825	0.54%
2018/01/19	9	280.72	3	281.33	284.00	6	1,794	0.33%
2018/01/18	13.1	286.13	5	284.20	283.50	8.1	1,779	0.46%
2018/01/17	19	285.18	7	285.64	283.50	12	1,780	0.67%
2018/01/16	8	286.00	10	288.55	290.00	-2	1,756	-0.11%
2018/01/15	34	287.62	22	284.73	289.00	12	1,720	0.70%
2018/01/12	0	0.00	3	258.50	264.00	-3	1,664	-0.18%
2018/01/11	6	254.92	2	253.75	249.50	4	1,623	0.25%
2018/01/10	10	253.45	12	254.00	266.00	-2	1,592	-0.13%
2018/01/09	2	242.50	1	246.50	245.50	1	1,581	0.06%
2018/01/08	1	241.00	2	241.50	240.00	-1	1,561	-0.06%
2018/01/05	3	222.17	4	223.25	228.50	-1	1,526	-0.07%
2018/01/04	14	223.29	13	223.19	222.00	1	1,511	0.07%
2018/01/03	2	214.00	2	214.25	216.00	0	1,472	0.00%
2018/01/02	1	207.50	0	0.00	210.50	1	1,465	0.07%