信驊 (5274)-統一券商分點個股進出

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

信驊

(5274)

可現股當沖

股價
4145
漲跌
▼65
漲幅
-1.54%
成交量
332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(已收盤)

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

信驊 (5274)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
2024/11/22	0.3	4210.00	0	0.00	4145.00	0.3	475	0.06%
2024/11/21	13	4277.31	0.1	4255.00	4210.00	12.9	483	2.66%
2024/11/20	10	4163.87	0	0.00	4110.00	10	481	2.08%
2024/11/19	0	0.00	5.2	4076.11	4155.00	-5.2	479	-1.08%
2024/11/18	2	3872.06	6	3855.00	3835.00	-4	473	-0.84%
2024/11/15	0.1	4024.52	3	4023.33	4015.00	-2.9	466	-0.62%
2024/11/14	1.1	4020.80	3	4070.00	4020.00	-1.9	466	-0.40%
2024/11/13	3.1	4080.88	7	4084.29	4065.00	-3.9	469	-0.83%
2024/11/12	2.2	4276.60	3.2	4191.09	4145.00	-1.1	470	-0.23%
2024/11/11	0	0.00	4	4176.25	4270.00	-4	469	-0.85%
2024/11/08	3	4236.67	7.6	4278.94	4200.00	-4.6	472	-0.96%
2024/11/07	2.4	4241.46	2.1	4180.70	4285.00	0.3	475	0.06%
2024/11/06	1.6	4104.56	4.2	4094.64	4235.00	-2.6	477	-0.55%
2024/11/05	3.4	4024.59	5.1	4146.28	3990.00	-1.6	482	-0.34%
2024/11/04	4	4329.93	1	4342.86	4350.00	3	473	0.63%
2024/11/01	6	4260.00	3	4250.33	4300.00	3	483	0.62%
2024/10/30	27.4	4158.80	15.2	4139.59	4200.00	12.2	480	2.54%
2024/10/29	10.5	4108.90	42	4072.38	4045.00	-31.5	475	-6.62%
2024/10/28	0.3	4497.27	17	4421.47	4360.00	-16.7	463	-3.60%
2024/10/25	2	4589.99	2	4552.50	4580.00	0	462	0.00%
2024/10/24	11	4654.54	9.1	4648.99	4625.00	1.9	465	0.41%
2024/10/23	6	4679.16	2.2	4697.33	4650.00	3.8	469	0.82%
2024/10/22	19.1	4734.62	1.1	4689.43	4690.00	18	470	3.81%
2024/10/21	1.2	4556.36	4.8	4444.35	4570.00	-3.7	468	-0.78%
2024/10/18	5	4379.98	10	4337.26	4275.00	-5	468	-1.08%
2024/10/17	2	4335.00	7.1	4402.28	4335.00	-5.1	474	-1.07%
2024/10/16	4.1	4310.89	9	4364.44	4295.00	-4.9	470	-1.05%
2024/10/15	3	4500.00	0.3	4589.96	4485.00	2.7	468	0.58%
2024/10/14	0	4481.67	14	4456.87	4485.00	-14	467	-3.00%
2024/10/11	0.4	4520.71	3.1	4399.11	4585.00	-2.6	465	-0.56%
2024/10/09	3	4452.92	25	4380.83	4445.00	-22	464	-4.74%
2024/10/08	9.4	4401.45	5	4347.00	4360.00	4.4	459	0.96%
2024/10/07	2.5	4482.30	2.2	4435.26	4500.00	0.3	457	0.07%
2024/10/04	5	4281.08	0	4441.25	4260.00	5	455	1.09%
2024/10/01	0.5	4365.48	1.2	4361.29	4375.00	-0.7	454	-0.15%
2024/09/30	1	4340.00	1.1	4335.56	4305.00	0	461	-0.01%
2024/09/27	2.1	4493.71	0	4580.00	4465.00	2.1	457	0.47%
2024/09/26	6.4	4627.25	0	4614.53	4570.00	6.4	453	1.41%
2024/09/25	9.1	4423.53	0.3	4476.90	4460.00	8.8	445	1.98%
2024/09/24	0.4	4115.72	0.1	4123.96	4140.00	0.2	438	0.05%
2024/09/23	0	4234.07	0	0.00	4175.00	0	434	0.01%
2024/09/20	3.1	4292.27	0.2	4298.49	4255.00	2.9	437	0.67%
2024/09/19	5.1	4409.28	0.1	4381.84	4340.00	5	438	1.14%
2024/09/18	2	4200.42	2	4235.81	4225.00	0	436	0.00%
2024/09/16	7.2	4397.76	28	4373.67	4270.00	-20.8	434	-4.80%
2024/09/13	7.1	4783.81	0.4	4794.67	4740.00	6.6	429	1.55%
2024/09/12	1	4720.00	0	4702.96	4710.00	1	430	0.22%
2024/09/10	3	4627.09	12	4527.40	4475.00	-9	430	-2.09%
2024/09/09	3.1	4661.43	0	0.00	4555.00	3.1	427	0.73%
2024/09/06	0	4850.00	0.3	4846.43	4845.00	-0.2	424	-0.06%
2024/09/05	5.6	4883.62	0	4865.71	4835.00	5.6	428	1.31%
2024/09/04	49	4680.15	0	4708.82	4705.00	49	431	11.36%
2024/09/02	0.1	4975.66	0.1	4985.85	4790.00	0	441	0.00%
2024/08/30	0.5	4960.21	0	4970.00	4930.00	0.5	450	0.10%
2024/08/29	0.1	4895.00	0	4895.00	4885.00	0.1	452	0.02%
2024/08/28	1	5091.20	8	4866.27	4890.00	-7	455	-1.53%
2024/08/27	4.2	5002.14	7.1	5037.50	4955.00	-2.8	451	-0.63%
2024/08/26	11.2	5024.68	54	4912.41	4915.00	-42.8	447	-9.56%
2024/08/23	21	5037.73	2.7	5027.85	5330.00	18.3	445	4.10%
2024/08/22	16.7	4879.69	9.1	4846.08	4900.00	7.7	440	1.74%
2024/08/21	0.2	4646.67	8	4660.63	4655.00	-7.9	444	-1.77%
2024/08/20	5	4791.00	6	4782.53	4770.00	-1	448	-0.23%
2024/08/19	0	4725.00	0	4730.00	4750.00	0	448	0.00%
2024/08/16	0	4635.00	0.1	4650.00	4630.00	0	452	-0.01%
2024/08/15	3	4566.67	2	4517.50	4510.00	1	453	0.22%
2024/08/14	5	4473.00	7.1	4461.99	4500.00	-2.1	447	-0.46%
2024/08/13	10	4292.49	0	0.00	4210.00	10	446	2.24%
2024/08/12	2	4252.50	2	4187.50	4315.00	0	452	0.00%
2024/08/09	3	4210.00	1	4250.04	4180.00	2	449	0.44%
2024/08/08	1.2	4209.04	2	4177.98	4190.00	-0.8	443	-0.17%
2024/08/07	11	4058.14	0.1	4036.52	4205.00	10.9	439	2.47%
2024/08/06	21	3914.96	1	3955.00	3825.00	20	426	4.70%
2024/08/05	21	3552.94	11	3591.82	3645.00	10	420	2.39%
2024/08/02	0.1	3956.44	1	3850.00	3745.00	-0.9	408	-0.23%
2024/08/01	7	4227.14	0	4200.00	4160.00	7	413	1.69%
2024/07/31	4	4108.75	0	0.00	4080.00	4	412	0.97%
2024/07/30	11	4080.93	0	0.00	4100.00	11	417	2.64%
2024/07/29	0	3950.00	0.1	4099.61	4060.00	-0.1	415	-0.01%
2024/07/26	1.1	3821.56	11	3903.18	3965.00	-9.9	412	-2.41%
2024/07/23	23	4145.44	2.1	4143.42	4130.00	21	410	5.11%
2024/07/22	0.4	4134.92	2	4185.00	4045.00	-1.6	410	-0.40%
2024/07/19	1.1	4126.71	2	4188.55	4265.00	-0.9	409	-0.23%
2024/07/18	2.2	4202.27	16	4194.71	4170.00	-13.9	403	-3.43%
2024/07/17	0	0.00	2.6	4641.23	4575.00	-2.6	396	-0.66%
2024/07/16	1	4540.00	3.1	4604.28	4640.00	-2.1	399	-0.52%
2024/07/15	0	4459.00	0	0.00	4415.00	0	402	0.00%
2024/07/12	1	4580.08	2.1	4578.90	4525.00	-1	401	-0.26%
2024/07/11	13	4745.77	2	4714.97	4750.00	11	403	2.73%
2024/07/10	1	4579.90	2	4580.00	4605.00	-1	401	-0.25%
2024/07/09	1	4600.00	1	4645.03	4585.00	0	402	0.00%
2024/07/08	0.3	4600.03	2.1	4629.26	4615.00	-1.8	399	-0.44%
2024/07/05	1	4495.00	0	0.00	4495.00	1	396	0.26%
2024/07/04	0.4	4408.10	29.1	4430.78	4390.00	-28.7	396	-7.24%
2024/07/03	0	4690.00	0	4770.00	4690.00	0	392	0.00%
2024/07/02	1.1	4687.12	2	4684.97	4710.00	-0.9	398	-0.24%
2024/07/01	0	4730.39	13	4745.00	4700.00	-13	401	-3.23%
2024/06/28	0	0.00	8	4901.25	4840.00	-8	404	-1.98%
2024/06/27	0	4840.00	12.1	4825.02	4800.00	-12.1	408	-2.95%
2024/06/26	0	4930.00	3	4838.36	4950.00	-3	414	-0.72%
2024/06/25	2	4680.00	10	4704.99	4770.00	-8	422	-1.90%
2024/06/24	0.1	4752.67	11.2	4744.19	4740.00	-11.1	440	-2.53%
2024/06/21	1	5024.95	5	4945.02	4965.00	-4	440	-0.91%
2024/06/20	0.1	4999.61	0	0.00	4985.00	0.1	439	0.01%
2024/06/19	1	4829.98	1.1	4859.58	4890.00	-0.1	440	-0.02%
2024/06/18	0	0.00	5	4648.06	4700.00	-5	440	-1.14%
2024/06/17	1	4564.90	9.1	4566.70	4590.00	-8	440	-1.83%
2024/06/14	0	0.00	1	4710.63	4740.00	-1	444	-0.23%
2024/06/13	0	4710.00	0.2	4714.49	4675.00	-0.2	454	-0.04%
2024/06/12	2	4834.08	4.7	4668.29	4675.00	-2.7	457	-0.59%
2024/06/11	1.9	4506.50	1	4465.00	4715.00	0.9	455	0.20%
2024/06/07	0.1	4200.00	13	4235.77	4290.00	-13	456	-2.84%
2024/06/06	1	4383.72	5.5	4301.41	4300.00	-4.5	459	-0.97%
2024/06/05	3.8	4015.19	2.7	4021.07	4090.00	1.1	453	0.24%
2024/06/04	1	3800.00	25.3	3829.11	3780.00	-24.3	447	-5.43%
2024/06/03	1.2	3787.31	0.1	3840.00	3820.00	1.2	445	0.26%
2024/05/31	1.1	3742.86	6.1	3681.45	3645.00	-5	445	-1.12%
2024/05/30	7.2	3742.57	0.2	3745.56	3750.00	7	448	1.55%
2024/05/29	11	3837.72	5	3804.00	3815.00	6	450	1.34%
2024/05/28	0	3870.00	0.1	3885.52	3880.00	-0.1	453	-0.03%
2024/05/27	9.1	3948.46	12.8	3820.58	3830.00	-3.7	453	-0.81%
2024/05/24	12.9	3694.73	0	3663.57	3695.00	12.9	449	2.86%
2024/05/23	0	0.00	4.9	3322.16	3360.00	-4.9	450	-1.10%
2024/05/22	5.1	3197.16	0	3240.00	3300.00	5.1	462	1.10%
2024/05/21	2.2	3170.90	11	3140.00	3120.00	-8.8	477	-1.84%
2024/05/20	0	0.00	0.2	3295.76	3310.00	-0.2	492	-0.03%
2024/05/17	1.1	3413.43	1.2	3390.00	3415.00	-0.1	496	-0.02%
2024/05/16	60	3391.42	11.4	3395.96	3410.00	48.6	495	9.81%
2024/05/15	0	0.00	6	3194.17	3185.00	-6	488	-1.23%
2024/05/14	0	0.00	0.3	3180.00	3205.00	-0.3	491	-0.06%
2024/05/13	34.1	3090.49	0.5	3060.00	3125.00	33.6	494	6.80%
2024/05/10	2	3095.00	0	3065.00	3010.00	2	494	0.40%
2024/05/09	9.2	3084.22	0	0.00	3100.00	9.2	495	1.86%
2024/05/08	7	3261.43	0.1	3185.09	3170.00	6.9	501	1.37%
2024/05/07	1	3275.00	1	3344.80	3275.00	0	510	0.00%
2024/05/06	3	3278.16	2	3290.03	3280.00	1	502	0.21%
2024/05/03	2	3234.91	1.2	3207.88	3235.00	0.8	505	0.17%
2024/05/02	7	3126.43	1	3140.00	3130.00	6	500	1.20%
2024/04/30	0.1	3075.00	0.4	3081.86	3085.00	-0.3	501	-0.07%
2024/04/29	1.3	3197.60	0.4	3183.13	3140.00	0.9	501	0.17%
2024/04/26	1.2	3042.50	0	3050.00	3020.00	1.2	496	0.24%
2024/04/25	8	2908.80	6	2910.00	2890.00	2	498	0.41%
2024/04/24	6	2978.33	1	3010.00	3000.00	5	497	1.01%
2024/04/23	7.3	2932.63	11	2951.36	2900.00	-3.7	496	-0.74%
2024/04/22	7	3022.86	4	3020.00	2980.00	3	493	0.61%
2024/04/19	2.3	2996.52	1.7	3061.12	3000.00	0.6	491	0.13%
2024/04/18	0.6	3208.33	0.1	3186.19	3220.00	0.5	486	0.10%
2024/04/17	3.2	3135.15	3	3063.33	3160.00	0.2	489	0.04%
2024/04/16	0.1	3030.00	7.2	3028.94	3015.00	-7.1	486	-1.46%
2024/04/15	1.2	3101.52	1	3114.75	3115.00	0.1	489	0.03%
2024/04/12	0	3198.78	1	3170.20	3170.00	-1	489	-0.20%
2024/04/11	2.1	3213.94	1.1	3183.64	3170.00	1	494	0.20%
2024/04/10	0.4	3214.17	70	3203.93	3185.00	-69.7	491	-14.16%
2024/04/09	3.5	3213.69	4.5	3222.70	3225.00	-1	490	-0.20%
2024/04/08	1.5	3405.92	2.1	3339.83	3405.00	-0.6	487	-0.12%
2024/04/03	1.3	3430.75	5	3422.00	3405.00	-3.7	480	-0.78%
2024/04/02	0	3307.78	0.2	3275.00	3330.00	-0.1	474	-0.03%
2024/04/01	2.3	3318.50	0.2	3296.06	3350.00	2.1	472	0.44%
2024/03/29	4.2	3380.11	32.6	3346.27	3330.00	-28.4	465	-6.10%
2024/03/28	21.8	3340.28	1.7	3242.68	3330.00	20.1	457	4.39%
2024/03/27	8.8	3195.09	2.2	3162.20	3215.00	6.6	444	1.48%
2024/03/26	1	2905.00	0.1	2920.05	2925.00	0.9	422	0.21%
2024/03/25	0	2900.00	2	2915.00	2890.00	-2	419	-0.48%
2024/03/22	4.1	2894.39	7	2897.88	2915.00	-2.9	418	-0.69%
2024/03/21	7.2	2847.36	3	2880.00	2835.00	4.2	414	1.01%
2024/03/20	1	2830.00	3	2850.00	2845.00	-2	413	-0.48%
2024/03/19	21.1	2844.17	1.5	2879.30	2845.00	19.6	412	4.75%
2024/03/18	17.4	2949.33	14.1	2939.36	2955.00	3.3	405	0.82%
2024/03/15	7	2788.56	30	2749.52	2770.00	-23	396	-5.80%
2024/03/14	7.5	2726.21	0.1	2728.66	2755.00	7.4	398	1.86%
2024/03/13	1	2640.10	3	2708.33	2640.00	-2	393	-0.51%
2024/03/12	3.2	2773.95	1.8	2842.22	2735.00	1.4	391	0.35%
2024/03/11	3	2919.50	2	2894.70	2920.00	1	384	0.26%
2024/03/08	4	2908.75	5.3	2951.42	2925.00	-1.3	380	-0.34%
2024/03/07	24	2981.01	3	2993.33	2960.00	21	378	5.56%
2024/03/06	0	0.00	5	2873.00	2945.00	-5	376	-1.33%
2024/03/05	10.3	2944.81	10	2941.50	2930.00	0.3	377	0.08%
2024/03/04	0	2885.00	1.2	2864.06	2870.00	-1.2	375	-0.31%
2024/03/01	3	2830.30	1.2	2842.05	2865.00	1.8	379	0.49%
2024/02/29	1.3	2721.40	1	2725.03	2735.00	0.3	373	0.08%
2024/02/27	2	2802.18	0	2795.00	2700.00	2	367	0.54%
2024/02/26	0	2749.84	1	2690.98	2795.00	-1	362	-0.27%
2024/02/23	1.4	2715.99	5	2745.00	2660.00	-3.6	355	-1.01%
2024/02/22	4.3	2752.51	0.6	2764.85	2660.00	3.7	343	1.09%
2024/02/21	3.3	2904.32	11.1	2848.81	2765.00	-7.8	323	-2.40%
2024/02/20	0.3	3014.05	0	0.00	3030.00	0.3	308	0.10%
2024/02/19	0	3005.00	34	3029.41	3035.00	-34	306	-11.08%
2024/02/16	0	0.00	0.1	3095.00	3060.00	-0.1	309	-0.03%
2024/02/15	0.3	3090.00	1	3125.00	3100.00	-0.7	315	-0.22%
2024/02/05	1	2990.00	35	2988.86	3035.00	-34	313	-10.85%
2024/02/02	0	0.00	10	3053.49	3060.00	-10	309	-3.23%
2024/02/01	2.1	3030.00	1	3109.60	3030.00	1	309	0.34%
2024/01/31	1.1	3075.28	7	3192.86	3085.00	-5.9	319	-1.86%
2024/01/30	2.1	3310.00	2.4	3191.58	3260.00	-0.3	314	-0.10%
2024/01/29	1.4	3019.64	10	3008.51	3025.00	-8.6	305	-2.82%
2024/01/26	1.1	2907.62	40	2951.72	2905.00	-39	302	-12.89%
2024/01/25	0	0.00	7	3103.57	3085.00	-7	298	-2.34%
2024/01/23	0	0.00	12	3081.25	3075.00	-12	308	-3.90%
2024/01/22	1	3045.00	4	3045.00	3045.00	-3	310	-0.97%
2024/01/19	0.1	3050.00	0	0.00	3030.00	0.1	314	0.02%
2024/01/18	0.1	2930.00	0	2928.33	2930.00	0.1	311	0.03%
2024/01/17	0	2896.92	1	2945.00	2855.00	-1	316	-0.31%
2024/01/16	0.2	2975.00	0	0.00	2960.00	0.2	321	0.06%
2024/01/12	2	3060.00	5	3047.00	3025.00	-3	323	-0.93%
2024/01/11	1	3129.91	1	3020.50	3130.00	0	327	0.00%
2024/01/10	0	0.00	16	3000.63	3020.00	-16	326	-4.90%
2024/01/09	4	3082.50	0	0.00	2980.00	4	327	1.22%
2024/01/08	1	3040.00	6	3036.67	3040.00	-5	326	-1.53%
2024/01/05	1	3000.00	2	2875.83	3000.00	-1	332	-0.31%
2024/01/04	2	2860.13	8	2868.13	2860.00	-6	339	-1.76%
2024/01/03	0	2925.00	23.1	2912.98	2915.00	-23.1	352	-6.54%
2024/01/02	2	2995.00	3.1	2974.42	2965.00	-1.1	352	-0.31%
2023/12/27	0	0.00	1	3155.00	3160.00	-1	365	-0.27%
2023/12/25	0	3090.00	1	3139.89	3110.00	-1	380	-0.26%
2023/12/22	10.1	3079.50	0	0.00	3090.00	10.1	385	2.60%
2023/12/21	0	0.00	0.1	3010.00	3050.00	-0.1	394	-0.02%
2023/12/20	1	2985.00	1.3	3012.49	2985.00	-0.3	401	-0.09%
2023/12/19	1	3000.00	0.1	2997.31	3000.00	0.9	404	0.22%
2023/12/18	1	3035.00	16	3082.19	3035.00	-15	407	-3.68%
2023/12/15	1	3110.00	0	0.00	3100.00	1	413	0.24%
2023/12/14	10	3074.50	0.3	3108.54	3075.00	9.7	419	2.32%
2023/12/13	1	3120.00	9	3113.33	3140.00	-8	419	-1.91%
2023/12/12	1.1	3120.00	2.3	3046.77	3115.00	-1.2	422	-0.28%
2023/12/11	0	0.00	0.2	3047.95	3040.00	-0.2	428	-0.05%
2023/12/08	0	0.00	10	2939.50	2925.00	-10	430	-2.32%
2023/12/07	0.2	2880.00	3	2868.33	2940.00	-2.8	433	-0.65%
2023/12/06	1	2810.00	0	0.00	2815.00	1	430	0.23%
2023/12/05	2	2810.00	11	2810.91	2810.00	-9	429	-2.09%
2023/12/04	4	2870.00	13	2870.39	2840.00	-9	429	-2.09%
2023/11/30	12	2959.17	10.1	2956.34	2945.00	1.9	433	0.44%
2023/11/29	0	0.00	1.2	2938.13	2945.00	-1.2	434	-0.27%
2023/11/28	23.2	2915.00	20.3	2900.64	2930.00	2.9	439	0.67%
2023/11/24	0.2	2835.00	0	0.00	2820.00	0.2	454	0.04%
2023/11/22	0	0.00	1	2870.00	2870.00	-1	465	-0.21%
2023/11/21	0	0.00	1	2835.02	2850.00	-1	469	-0.21%
2023/11/20	0	0.00	0.1	2889.80	2865.00	-0.1	479	-0.03%
2023/11/17	0.2	2935.00	1	2920.00	2910.00	-0.9	484	-0.18%
2023/11/16	0	2790.00	2	2800.00	2865.00	-2	482	-0.41%
2023/11/15	15	2948.97	16.4	2897.49	2845.00	-1.4	484	-0.28%
2023/11/14	19	2918.95	5.6	2913.30	2920.00	13.4	482	2.78%
2023/11/13	0	0.00	4	2880.75	2835.00	-4	483	-0.84%
2023/11/10	0	0.00	0.1	2817.86	2810.00	-0.1	481	-0.01%
2023/11/09	0	0.00	9.2	2845.65	2840.00	-9.2	485	-1.89%
2023/11/08	12.4	2865.32	0.2	2855.37	2850.00	12.2	485	2.52%
2023/11/07	9.1	2740.97	0	2750.00	2730.00	9.1	475	1.91%
2023/11/06	1.2	2734.05	2.1	2720.47	2735.00	-0.9	480	-0.18%
2023/11/03	2	2625.12	0	0.00	2625.00	2	483	0.42%
2023/11/02	0	2670.00	1	2719.42	2655.00	-1	492	-0.21%
2023/11/01	0.1	2635.00	9	2621.67	2645.00	-8.9	499	-1.78%
2023/10/31	3.1	2644.40	3	2678.39	2570.00	0.1	503	0.03%
2023/10/30	6	2693.33	5	2690.36	2705.00	1	505	0.19%
2023/10/27	2	2730.00	2	2620.20	2730.00	0	511	0.00%
2023/10/26	0.2	2639.00	8	2620.31	2595.00	-7.8	512	-1.53%
2023/10/25	1	2765.00	0	2755.00	2715.00	1	512	0.19%
2023/10/24	2.2	2731.07	17	2712.94	2730.00	-14.8	513	-2.88%
2023/10/23	5.2	2808.28	0	0.00	2830.00	5.2	511	1.02%
2023/10/20	0	0.00	1.6	2869.96	2860.00	-1.6	512	-0.30%
2023/10/19	9.4	2875.29	3.1	2808.14	2895.00	6.3	512	1.23%
2023/10/18	1.1	2763.66	3	2753.55	2775.00	-2	515	-0.38%
2023/10/17	0	2870.00	0	0.00	2820.00	0	518	0.00%
2023/10/16	0	2815.00	1	2830.00	2870.00	-1	523	-0.19%
2023/10/13	1	2920.00	0.4	2901.16	2875.00	0.6	532	0.11%
2023/10/12	12.1	2903.43	1.4	2965.73	2885.00	10.7	531	2.01%
2023/10/11	36	2996.63	0.5	3014.44	3035.00	35.6	530	6.70%
2023/10/06	1	2840.00	7.1	2814.40	2840.00	-6.1	536	-1.14%
2023/10/05	12.5	2833.92	2.3	2804.42	2825.00	10.2	557	1.83%
2023/10/04	0.1	2723.77	0.1	2721.97	2750.00	0	562	0.00%
2023/10/03	6	2792.20	1.1	2720.00	2725.00	4.9	577	0.85%
2023/10/02	17	2798.82	2.2	2781.62	2765.00	14.8	574	2.58%
2023/09/28	7.4	2775.66	2	2675.27	2765.00	5.4	570	0.95%
2023/09/27	3	2635.00	3.4	2683.82	2635.00	-0.4	562	-0.07%
2023/09/26	5.5	2678.74	0	2667.11	2710.00	5.4	563	0.96%
2023/09/25	3.1	2613.34	4	2605.63	2590.00	-0.9	560	-0.16%
2023/09/22	2	2597.50	2	2615.00	2560.00	0	561	0.00%
2023/09/21	3	2568.33	16.2	2543.61	2585.00	-13.2	560	-2.35%
2023/09/20	2	2665.31	8.1	2716.46	2630.00	-6	563	-1.07%
2023/09/19	43.1	2827.78	2	2827.37	2775.00	41	560	7.32%
2023/09/18	1.1	2692.22	3.1	2739.31	2690.00	-2	557	-0.35%
2023/09/15	16.2	2805.76	1.1	2781.82	2815.00	15.1	560	2.69%
2023/09/14	65.3	2804.61	1	2740.00	2770.00	64.3	562	11.42%
2023/09/13	87	2728.73	1	2710.00	2740.00	86	552	15.55%
2023/09/12	27.2	2624.14	1	2505.00	2635.00	26.2	545	4.79%
2023/09/11	1	2555.00	1	2505.00	2490.00	0	546	0.00%
2023/09/08	4	2581.25	1.1	2592.11	2535.00	2.9	544	0.54%
2023/09/07	15	2633.67	1	2585.00	2655.00	14	552	2.53%
2023/09/06	0	0.00	0	2650.00	2640.00	0	557	0.00%
2023/09/05	12	2616.25	2.2	2601.36	2640.00	9.8	562	1.74%
2023/09/04	1	2580.78	1	2520.00	2620.00	0	571	0.00%
2023/09/01	1.2	2579.28	3	2723.33	2550.00	-1.8	566	-0.32%
2023/08/31	0	2618.64	21	2565.14	2700.00	-21	560	-3.75%
2023/08/30	206	2657.67	1	2665.00	2630.00	205	552	37.08%	大買/鉅額交易
2023/08/29	11	2562.73	21	2559.29	2560.00	-10	541	-1.85%
2023/08/28	24	2503.54	0	2527.05	2590.00	24	543	4.41%
2023/08/25	7	2402.14	0	0.00	2385.00	7	548	1.28%
2023/08/24	0.2	2460.00	0	2440.00	2465.00	0.2	547	0.03%
2023/08/23	3	2315.00	6	2270.00	2315.00	-3	546	-0.55%
2023/08/22	0	0.00	2	2372.59	2355.00	-2	552	-0.36%
2023/08/21	3	2345.00	12	2334.17	2345.00	-9	559	-1.61%
2023/08/18	11	2338.64	0	2305.00	2325.00	11	558	1.97%
2023/08/17	24	2236.04	10	2260.01	2275.00	14	556	2.51%
2023/08/16	1	2124.95	7	2118.57	2125.00	-6	552	-1.09%
2023/08/15	4.1	2119.96	4	2127.58	2100.00	0.1	555	0.01%
2023/08/14	0	2135.00	0.6	2126.18	2140.00	-0.6	554	-0.11%
2023/08/11	2.2	2168.31	2.1	2134.54	2170.00	0.1	554	0.02%
2023/08/10	31	2266.45	4	2245.00	2185.00	27	555	4.86%
2023/08/09	1	2160.08	0.3	2255.76	2280.00	0.7	551	0.12%
2023/08/08	0.2	2164.07	0	0.00	2155.00	0.2	549	0.04%
2023/08/07	2.3	2130.48	2.2	2129.61	2130.00	0.1	546	0.02%
2023/08/04	5.4	2200.40	3	2160.00	2195.00	2.4	541	0.44%
2023/08/02	1.1	2232.49	1	2240.00	2230.00	0.1	545	0.02%
2023/08/01	1	2250.15	1	2294.65	2250.00	0	542	0.00%
2023/07/31	1.1	2323.09	13.1	2402.93	2320.00	-12.1	536	-2.25%
2023/07/28	3	2448.36	15	2464.68	2490.00	-12	536	-2.24%
2023/07/27	1	2405.01	1	2464.23	2405.00	0	536	0.00%
2023/07/26	0	0.00	0.1	2490.00	2470.00	-0.1	537	-0.01%
2023/07/25	1	2515.00	2	2522.56	2515.00	-1	534	-0.19%
2023/07/24	1	2485.00	2.1	2504.56	2485.00	-1.1	533	-0.20%
2023/07/21	1	2505.00	1	2460.00	2500.00	0	534	0.00%
2023/07/20	4.8	2509.94	4	2503.75	2535.00	0.8	533	0.15%
2023/07/19	1	2525.00	1.2	2553.33	2525.00	-0.2	529	-0.04%
2023/07/18	1	2550.00	1.2	2510.28	2550.00	-0.2	524	-0.04%
2023/07/17	1	2439.49	0	0.00	2470.00	1	516	0.20%
2023/07/14	7.1	2423.25	3	2416.73	2440.00	4.1	515	0.79%
2023/07/13	25.1	2364.24	37	2366.35	2350.00	-11.9	505	-2.36%
2023/07/12	28.2	2402.99	41	2401.70	2360.00	-12.8	487	-2.62%
2023/07/11	1	2490.30	1	2510.00	2515.00	0	467	0.00%
2023/07/10	2.1	2542.88	18	2615.00	2545.00	-15.9	459	-3.47%
2023/07/07	4	2863.73	2	2782.54	2795.00	2	451	0.44%
2023/07/06	1	2805.00	16	2781.88	2795.00	-15	457	-3.28%
2023/07/05	0	2780.00	0	0.00	2800.00	0	463	0.00%
2023/07/04	0	2833.33	18	2867.78	2830.00	-18	471	-3.82%
2023/06/30	5	2829.00	0	2823.53	2850.00	5	483	1.03%
2023/06/29	4	2759.99	3	2738.22	2725.00	1	477	0.21%
2023/06/28	1	2695.22	0	0.00	2700.00	1	480	0.21%
2023/06/27	0	0.00	2	2835.00	2790.00	-2	475	-0.42%
2023/06/26	8	2890.63	0	0.00	2890.00	8	475	1.68%
2023/06/21	10	2855.99	0.1	2830.00	2830.00	9.9	478	2.08%
2023/06/20	9	2855.58	0	2853.33	2875.00	9	480	1.87%
2023/06/19	0	0.00	0.1	2770.00	2770.00	-0.1	483	-0.02%
2023/06/16	2	2830.00	1	2819.95	2805.00	1	486	0.20%
2023/06/15	6	2754.17	2	2717.52	2720.00	4	488	0.82%
2023/06/14	16	2694.38	2	2687.50	2675.00	14	488	2.87%
2023/06/13	28	2719.11	1.1	2695.08	2720.00	26.9	492	5.46%
2023/06/12	6	2620.83	1.8	2563.51	2590.00	4.2	489	0.86%
2023/06/09	12	2545.42	2	2542.50	2530.00	10	489	2.04%
2023/06/08	14.1	2546.46	23	2546.09	2540.00	-8.9	487	-1.82%
2023/06/07	1	2860.00	0	0.00	2820.00	1	483	0.21%
2023/06/06	3	2820.00	0	0.00	2820.00	3	495	0.61%
2023/06/05	0	0.00	1	2860.00	2860.00	-1	500	-0.20%
2023/06/02	1	2929.94	0	0.00	2865.00	1	517	0.19%
2023/06/01	2	2857.50	0	0.00	2885.00	2	523	0.38%
2023/05/31	0	2965.00	34	2981.62	2880.00	-34	528	-6.43%
2023/05/30	0	3180.00	2	3155.00	3150.00	-2	525	-0.37%
2023/05/29	1	3220.00	5	3196.00	3105.00	-4	536	-0.75%
2023/05/26	3	2931.67	25	3021.40	3035.00	-22	543	-4.05%
2023/05/25	6	2774.17	8	2785.63	2760.00	-2	542	-0.37%
2023/05/24	7	2684.29	12.1	2700.42	2700.00	-5.1	541	-0.93%
2023/05/23	1	2745.00	18	2746.67	2715.00	-17	553	-3.07%
2023/05/22	1	2780.00	2	2850.00	2765.00	-1	554	-0.18%
2023/05/19	0	0.00	1	2880.00	2910.00	-1	554	-0.18%
2023/05/18	10	2880.50	0	0.00	2875.00	10	560	1.78%
2023/05/17	0	0.00	1	2790.00	2805.00	-1	562	-0.18%
2023/05/16	2	2750.00	3	2763.33	2750.00	-1	567	-0.18%
2023/05/15	1.1	2726.97	1	2695.00	2730.00	0.1	567	0.01%
2023/05/12	0	0.00	0	2735.00	2715.00	0	567	0.00%
2023/05/11	0	2703.33	0	0.00	2655.00	0	572	0.00%
2023/05/10	4	2726.19	10	2724.50	2715.00	-6	574	-1.04%
2023/05/09	5	2758.01	2	2770.00	2805.00	3	586	0.51%
2023/05/04	5	2824.00	0	0.00	2825.00	5	606	0.82%
2023/05/03	4	2741.25	0	0.00	2785.00	4	606	0.66%
2023/05/02	23	2797.39	1	2784.51	2815.00	22	607	3.62%
2023/04/28	1	2615.00	0	0.00	2615.00	1	609	0.16%
2023/04/27	1	2705.00	4.6	2668.04	2640.00	-3.6	608	-0.59%
2023/04/26	9.1	2643.01	1	2590.00	2700.00	8.1	608	1.32%
2023/04/25	1	2685.00	1	2582.82	2590.00	0	607	-0.01%
2023/04/24	17	2640.59	0.5	2644.25	2650.00	16.5	605	2.73%
2023/04/21	2	2630.00	0	2615.00	2610.00	2	614	0.32%
2023/04/19	0	0.00	8.1	2677.02	2655.00	-8.1	625	-1.29%
2023/04/18	1	2810.00	0	0.00	2775.00	1	622	0.16%
2023/04/17	1	2800.00	0	0.00	2815.00	1	627	0.16%
2023/04/13	1	2790.00	0	0.00	2765.00	1	626	0.16%
2023/04/12	3	2835.00	0.1	2853.89	2830.00	2.9	624	0.47%
2023/04/11	20	2916.25	3.1	2866.11	2935.00	16.9	618	2.73%
2023/04/10	0	0.00	5	2809.05	2840.00	-5	612	-0.82%
2023/04/07	2	2685.00	1	2750.00	2750.00	1	607	0.16%
2023/04/06	4	2625.00	2	2535.16	2600.00	2	599	0.33%
2023/03/31	26	2643.85	20.2	2638.02	2635.00	5.8	593	0.98%
2023/03/30	1.1	2758.57	2	2769.99	2715.00	-1	584	-0.16%
2023/03/29	2	2710.00	5	2732.00	2710.00	-3	588	-0.51%
2023/03/28	7	2873.57	3.1	2856.23	2835.00	3.9	586	0.67%
2023/03/27	2	2872.50	1	2935.00	2820.00	1	585	0.17%
2023/03/24	4	2889.36	6	2924.15	2900.00	-2	584	-0.34%
2023/03/23	4	2861.25	9	2808.38	2870.00	-5	579	-0.86%
2023/03/22	11	2806.36	4.1	2806.38	2800.00	6.9	576	1.20%
2023/03/21	2	2780.00	2	2715.13	2705.00	0	571	0.00%
2023/03/20	6	2736.67	1	2774.50	2785.00	5	573	0.87%
2023/03/17	17	2710.29	1.1	2719.95	2720.00	15.9	572	2.79%
2023/03/16	5	2622.00	7	2611.05	2660.00	-2	571	-0.36%
2023/03/15	3	2720.00	2	2725.02	2660.00	1	571	0.17%
2023/03/14	3	2708.33	1	2680.00	2665.00	2	577	0.35%
2023/03/13	8	2698.00	5	2696.01	2655.00	3	582	0.52%
2023/03/10	0	0.00	11	2631.40	2690.00	-11	585	-1.88%
2023/03/09	4.1	2615.03	72	2580.69	2625.00	-67.9	590	-11.50%
2023/03/08	21	2559.99	14	2559.29	2510.00	7	582	1.20%
2023/03/07	1.1	2588.95	0.1	2600.00	2565.00	1	575	0.17%
2023/03/06	6	2684.15	10	2668.51	2670.00	-4	559	-0.71%
2023/03/03	6	2779.11	3	2763.33	2720.00	3	554	0.54%
2023/03/02	1	2780.25	1	2800.00	2775.00	0	546	0.00%
2023/03/01	2	2894.99	16	2876.60	2965.00	-14	544	-2.57%
2023/02/24	17	2831.74	10.1	2769.53	2795.00	6.9	537	1.28%
2023/02/23	35	2574.16	21.1	2589.47	2595.00	13.9	523	2.66%
2023/02/22	2	2422.35	2.7	2434.99	2400.00	-0.7	521	-0.13%
2023/02/21	9.6	2441.82	6	2459.96	2460.00	3.6	522	0.69%
2023/02/20	7	2250.00	3	2280.00	2240.00	4	514	0.78%
2023/02/17	7	2300.71	0.1	2310.87	2280.00	6.9	516	1.33%
2023/02/16	2	2305.00	1	2305.20	2370.00	1	521	0.19%
2023/02/15	0	0.00	2	2202.50	2235.00	-2	527	-0.38%
2023/02/14	2.1	2255.21	1.1	2217.84	2210.00	1.1	529	0.20%
2023/02/13	2	2207.48	0	0.00	2175.00	2	529	0.38%
2023/02/10	2	2235.00	1	2260.00	2225.00	1	539	0.19%
2023/02/09	3	2241.98	0	0.00	2230.00	3	545	0.56%
2023/02/08	8.2	2401.11	11	2385.46	2345.00	-2.8	548	-0.52%
2023/02/07	26	2391.16	5	2376.00	2355.00	21	546	3.85%
2023/02/06	0	2415.59	3	2398.33	2390.00	-3	536	-0.56%
2023/02/03	3	2478.33	12	2290.02	2500.00	-9	531	-1.69%
2023/02/02	10	2278.00	4	2298.75	2275.00	6	528	1.14%
2023/02/01	10	2138.00	0	2138.46	2160.00	10	529	1.89%
2023/01/31	1	2075.00	0	0.00	2100.00	1	535	0.19%
2023/01/30	2	2020.00	1	2005.00	2045.00	1	548	0.18%
2023/01/17	0	0.00	0	1965.00	1960.00	0	547	0.00%
2023/01/16	0	0.00	1	1950.00	1940.00	-1	552	-0.18%
2023/01/13	1	1974.92	1	1935.00	1935.00	0	556	0.00%
2023/01/12	2	1967.52	3	1991.67	1965.00	-1	560	-0.18%
2023/01/11	23	2014.76	9	1975.00	2020.00	14	563	2.48%
2023/01/10	14	2024.64	10	1952.15	2020.00	4	561	0.71%
2023/01/09	2	1900.00	0	0.00	1910.00	2	555	0.36%
2023/01/06	0	1780.00	0	0.00	1830.00	0	558	0.00%
2023/01/05	8	1798.13	3	1773.33	1765.00	5	566	0.88%
2023/01/03	0	0.00	20	1718.75	1740.00	-20	583	-3.43%
2022/12/30	0	1700.00	0	0.00	1685.00	0	589	0.00%
2022/12/29	2	1712.51	2	1700.00	1720.00	0	592	0.00%
2022/12/28	0	1721.67	3	1751.67	1710.00	-3	603	-0.50%
2022/12/27	8	1811.88	1	1785.00	1790.00	7	608	1.15%
2022/12/26	0	1765.00	0	0.00	1785.00	0	614	0.00%
2022/12/23	0	1815.00	2	1790.00	1830.00	-2	625	-0.32%
2022/12/22	1	1849.93	9	1833.33	1815.00	-8	632	-1.26%
2022/12/21	1	1904.88	0	0.00	1820.00	1	638	0.16%
2022/12/20	0	1910.00	1	1905.00	1875.00	-1	639	-0.16%
2022/12/15	0	0.00	4	2001.25	2000.00	-4	663	-0.60%
2022/12/14	1	2010.00	1	2020.00	2040.00	0	664	0.00%
2022/12/13	0	1982.00	2	1980.00	1950.00	-2	666	-0.30%
2022/12/12	0	0.00	16.5	1941.06	1985.00	-16.5	672	-2.45%
2022/12/08	0	1990.00	0	0.00	2010.00	0	672	0.00%
2022/12/07	3	2048.33	2	2047.50	2000.00	1	673	0.15%
2022/12/06	0	0.00	33	2072.27	2070.00	-33	677	-4.87%
2022/12/05	1	2155.00	36	2135.42	2135.00	-35	671	-5.21%
2022/12/02	20	2264.25	36	2279.86	2280.00	-16	670	-2.38%
2022/12/01	16	2216.56	12	2161.67	2205.00	4	669	0.60%
2022/11/30	0	0.00	2	2110.00	2085.00	-2	660	-0.30%
2022/11/29	1	2140.00	0	0.00	2150.00	1	661	0.15%
2022/11/28	1	2130.00	2	2090.00	2120.00	-1	670	-0.15%
2022/11/24	4	2155.00	7	2152.14	2170.00	-3	670	-0.45%
2022/11/23	0	0.00	12	2167.92	2130.00	-12	675	-1.78%
2022/11/22	1	2205.00	1	2200.00	2185.00	0	677	0.00%
2022/11/21	0	0.00	2	2152.50	2145.00	-2	685	-0.29%
2022/11/18	1	2160.00	12	2165.00	2170.00	-11	694	-1.58%
2022/11/17	5	2147.00	0	0.00	2165.00	5	708	0.71%
2022/11/16	1	2130.00	6	2125.00	2145.00	-5	704	-0.71%
2022/11/15	4	2182.50	10	2204.00	2180.00	-6	705	-0.85%
2022/11/14	2	2195.00	5	2204.00	2220.00	-3	712	-0.42%
2022/11/11	1	2150.00	1.4	2115.71	2135.00	-0.4	709	-0.06%
2022/11/09	1	1900.00	0	0.00	1900.00	1	705	0.14%
2022/11/08	0.1	1959.27	17	1998.53	1920.00	-16.9	711	-2.37%
2022/11/07	26	2039.23	8	2050.63	2025.00	18	709	2.54%
2022/11/04	13	1869.23	3	1906.67	1970.00	10	712	1.40%
2022/11/02	9	1746.67	1	1755.00	1790.00	8	713	1.12%
2022/11/01	2	1737.50	0	1720.00	1735.00	2	713	0.28%
2022/10/31	8	1679.38	4	1692.47	1680.00	4	708	0.56%
2022/10/28	3	1663.33	2	1645.40	1685.00	1	705	0.14%
2022/10/27	4	1601.25	2	1597.87	1635.00	2	699	0.28%
2022/10/26	5	1481.00	43	1470.35	1490.00	-38	690	-5.50%
2022/10/25	1	1470.49	4	1495.00	1465.00	-3	677	-0.44%
2022/10/24	1	1550.05	0	0.00	1510.00	1	677	0.15%
2022/10/21	2	1622.42	10	1568.50	1540.00	-8	680	-1.18%
2022/10/20	1	1550.05	2	1595.00	1620.00	-1	683	-0.15%
2022/10/19	1	1609.95	7	1594.29	1585.00	-6	678	-0.88%
2022/10/18	14	1663.57	19	1658.16	1620.00	-5	674	-0.74%
2022/10/17	1	1624.83	1	1630.00	1660.00	0	674	0.00%
2022/10/14	1	1719.95	1	1774.90	1690.00	0	673	0.00%
2022/10/13	1	1720.00	1	1724.89	1665.00	0	675	0.00%
2022/10/12	3	1616.65	10	1609.00	1685.00	-7	674	-1.04%
2022/10/11	2	1714.89	13	1688.85	1665.00	-11	666	-1.65%
2022/10/07	2	1790.09	1	1855.00	1790.00	1	662	0.15%
2022/10/06	1	1920.00	9	1913.33	1905.00	-8	666	-1.20%
2022/10/05	3	1941.67	3	1898.57	1930.00	0	669	0.00%
2022/10/04	11	1802.27	0	1808.75	1815.00	11	674	1.63%
2022/10/03	1	1710.00	1	1725.00	1700.00	0	676	0.00%
2022/09/30	2	1697.50	3	1581.67	1780.00	-1	680	-0.15%
2022/09/29	6	1659.17	10	1727.50	1650.00	-4	683	-0.58%
2022/09/28	18	1656.94	1	1655.00	1635.00	17	689	2.47%
2022/09/27	9	1717.22	0	0.00	1735.00	9	688	1.31%
2022/09/26	2	1675.00	7	1733.57	1680.00	-5	692	-0.72%
2022/09/23	0	1842.83	0	0.00	1775.00	0	693	0.00%
2022/09/22	8.4	1903.33	0	0.00	1890.00	8.4	688	1.22%
2022/09/21	4	1943.75	2	1935.00	1940.00	2	685	0.29%
2022/09/20	4	1956.25	3	1936.67	1955.00	1	682	0.15%
2022/09/19	4	1886.24	0	0.00	1860.00	4	681	0.59%
2022/09/15	0	0.00	29	2117.07	2075.00	-29	673	-4.30%
2022/09/14	9	2072.78	3	2071.67	2105.00	6	673	0.89%
2022/09/13	13	2096.15	5	2084.00	2120.00	8	669	1.20%
2022/09/12	3	2015.00	17	2012.94	2025.00	-14	663	-2.11%
2022/09/08	19	1945.53	3	1949.82	1975.00	16	665	2.40%
2022/09/07	2	1832.50	2	1890.00	1870.00	0	664	0.00%
2022/09/06	2	1892.29	1	1845.00	1825.00	1	662	0.15%
2022/09/05	0	1860.00	0	0.00	1865.00	0	669	0.00%
2022/09/02	1	1890.05	0	0.00	1875.00	1	667	0.15%
2022/09/01	10	2004.50	6	2007.50	1965.00	4	659	0.61%
2022/08/31	0	0.00	10	2045.50	2035.00	-10	656	-1.52%
2022/08/30	0	2030.00	6	2078.33	2045.00	-6	661	-0.91%
2022/08/29	5	2026.00	5	2038.00	2040.00	0	663	0.00%
2022/08/26	5.8	2123.62	20.1	2124.88	2150.00	-14.3	659	-2.16%
2022/08/25	0	2030.00	1	2040.14	1970.00	-1	657	-0.16%
2022/08/24	36	2019.58	19.1	1998.99	1980.00	16.9	648	2.61%
2022/08/23	4	1852.50	7	1844.29	1865.00	-3	634	-0.47%
2022/08/22	6	1869.12	0	0.00	1835.00	6	639	0.94%
2022/08/19	10	1993.50	10	1983.55	1960.00	0	640	-0.01%
2022/08/18	0	0.00	1	1880.00	1935.00	-1	645	-0.15%
2022/08/17	4	1967.50	2	1967.41	1910.00	2	646	0.31%
2022/08/16	5	1951.00	3	1951.67	1925.00	2	657	0.30%
2022/08/15	52	1900.39	3.1	1826.10	1930.00	49	648	7.55%
2022/08/12	10	1744.50	1	1750.00	1755.00	9	645	1.39%
2022/08/11	0	0.00	5	1619.01	1650.00	-5	636	-0.79%
2022/08/10	1.1	1640.28	38.9	1656.00	1585.00	-37.8	625	-6.05%
2022/08/09	13	1732.70	0	0.00	1725.00	13	616	2.11%
2022/08/08	5	1794.98	0	0.00	1795.00	5	610	0.82%
2022/08/05	4	1845.00	0	0.00	1890.00	4	607	0.66%
2022/08/04	0.2	1770.00	0	0.00	1760.00	0.2	609	0.03%
2022/08/02	0	1770.00	0	0.00	1775.00	0	607	0.00%
2022/08/01	5	1843.99	2	1880.00	1825.00	3	607	0.49%
2022/07/29	16	1940.31	4	1907.64	1925.00	12	607	1.97%
2022/07/28	4	1870.02	2	1840.00	1835.00	2	603	0.33%
2022/07/27	3	1798.33	0	0.00	1860.00	3	596	0.50%
2022/07/26	1	1745.00	0	0.00	1730.00	1	591	0.17%
2022/07/22	0	1815.00	1	1890.00	1815.00	-1	599	-0.17%
2022/07/21	1	1810.00	0	0.00	1880.00	1	599	0.17%
2022/07/20	0	0.00	23	1794.78	1800.00	-23	603	-3.81%
2022/07/19	3	1811.67	3	1840.00	1735.00	0	599	0.00%
2022/07/18	0	0.00	0	1910.00	1890.00	0	596	0.00%
2022/07/15	0	1800.00	5	1806.00	1815.00	-5	593	-0.84%
2022/07/14	5	1771.00	1	1795.00	1845.00	4	589	0.68%
2022/07/13	0	0.00	2	1700.00	1700.00	-2	576	-0.35%
2022/07/12	2	1525.25	56	1535.71	1590.00	-54	565	-9.54%
2022/07/11	1	1685.00	1	1795.00	1655.00	0	546	0.00%
2022/07/08	3	1783.33	0	1800.00	1755.00	3	537	0.56%
2022/07/07	4	1652.50	0	0.00	1710.00	4	528	0.76%
2022/07/04	51	1692.55	0.1	1675.00	1685.00	50.9	488	10.42%
2022/07/01	30	1819.97	26	1801.92	1725.00	4	479	0.84%
2022/06/30	1	1902.11	1	2020.00	1900.00	0	464	0.01%
2022/06/29	5	2037.16	0	0.00	2000.00	5	458	1.10%
2022/06/28	0	2150.00	0	2140.00	2125.00	0	455	-0.01%
2022/06/27	1	2471.84	0	2411.67	2365.00	1	452	0.22%
2022/06/24	0	0.00	0.1	2260.63	2255.00	-0.1	449	-0.02%
2022/06/23	0	2237.50	0	2241.67	2245.00	0	441	0.00%
2022/06/22	0	0.00	10	2241.00	2175.00	-10	438	-2.28%
2022/06/17	0	0.00	11	2183.64	2150.00	-11	426	-2.58%
2022/06/16	1	2445.00	1	2410.00	2300.00	0	417	0.00%
2022/06/14	0	2189.29	31	2175.16	2250.00	-31	413	-7.49%
2022/06/13	0	0.00	6	2310.00	2335.00	-6	403	-1.49%
2022/06/10	2	2465.00	2	2395.78	2465.00	0	402	0.00%
2022/06/09	15	2423.67	6	2401.67	2445.00	9	403	2.23%
2022/06/08	3	2428.33	3	2430.01	2435.00	0	402	0.00%
2022/06/07	25	2394.80	0	0.00	2350.00	25	399	6.26%
2022/06/06	0	0.00	5	2348.10	2375.00	-5	393	-1.28%
2022/06/02	7	2379.79	4	2361.37	2305.00	3	389	0.78%
2022/06/01	18	2316.11	2	2307.50	2300.00	16	379	4.22%
2022/05/31	18	2338.58	3	2313.33	2325.00	15	373	4.02%
2022/05/30	5	2239.09	2	2242.96	2270.00	3	366	0.82%
2022/05/27	8	2128.75	1	2150.00	2160.00	7	355	1.97%
2022/05/26	1.1	1968.78	24	2019.38	1970.00	-22.9	348	-6.58%
2022/05/25	1	2185.00	1	2170.00	2150.00	0	331	0.00%
2022/05/24	1.1	2220.86	24	2129.38	2150.00	-22.9	326	-7.03%
2022/05/23	0	0.00	2	2405.00	2335.00	-2	309	-0.65%
2022/05/20	2	2417.41	8	2392.50	2380.00	-6	307	-1.95%
2022/05/19	2	2505.00	0	0.00	2530.00	2	304	0.66%
2022/05/17	2	2650.00	1	2630.00	2575.00	1	309	0.32%
2022/05/16	10	2628.50	1	2625.00	2545.00	9	308	2.92%
2022/05/13	9	2497.22	7	2502.14	2525.00	2	303	0.66%
2022/05/12	1	2345.00	1	2435.00	2440.00	0	302	0.00%
2022/05/11	0	0.00	1	2515.00	2430.00	-1	294	-0.34%
2022/05/10	4	2420.00	0	0.00	2500.00	4	289	1.38%
2022/05/09	0	2448.33	0	0.00	2430.00	0	287	0.00%
2022/05/06	38	2535.79	70	2530.07	2540.00	-32	285	-11.22%
2022/05/05	4	2812.50	0	2825.00	2735.00	4	283	1.41%
2022/05/04	1	2760.00	0	0.00	2700.00	1	279	0.36%
2022/05/03	2	2795.00	0	0.00	2800.00	2	279	0.72%
2022/04/29	7	2629.30	1	2795.00	2650.00	6	277	2.16%
2022/04/28	18	2647.50	1	2558.76	2700.00	17	272	6.23%
2022/04/27	11	2498.06	0	2521.00	2540.00	11	263	4.17%
2022/04/26	3	2516.56	10	2494.00	2485.00	-7	256	-2.72%
2022/04/25	2	2582.46	0	0.00	2585.00	2	247	0.81%
2022/04/22	0	2800.00	2	2790.00	2760.00	-2	240	-0.83%
2022/04/20	7	3122.14	0	0.00	3100.00	7	233	3.00%
2022/04/18	1	3265.00	0	0.00	3250.00	1	232	0.43%
2022/04/14	7	3298.57	1	3265.00	3325.00	6	237	2.53%
2022/04/13	14	3227.14	1	3175.00	3270.00	13	238	5.46%
2022/04/12	6	2997.50	0	0.00	3030.00	6	242	2.48%
2022/04/07	1	3145.00	0	0.00	3080.00	1	239	0.42%
2022/04/06	0	0.00	1	3235.00	3330.00	-1	236	-0.42%
2022/04/01	3	3306.67	0	0.00	3315.00	3	235	1.27%
2022/03/31	1	3265.00	5	3355.00	3260.00	-4	234	-1.70%
2022/03/29	22	3245.23	0	0.00	3280.00	22	234	9.39%
2022/03/25	0	0.00	1	3035.00	2980.00	-1	231	-0.43%
2022/03/24	0	0.00	1	3025.00	3040.00	-1	231	-0.43%
2022/03/22	0	0.00	1	2930.00	2985.00	-1	235	-0.43%
2022/03/18	0	0.00	3	2955.00	2955.00	-3	236	-1.27%
2022/03/17	0	0.00	1	2960.00	2950.00	-1	228	-0.44%
2022/03/16	1	2710.00	3	2781.76	2715.00	-2	224	-0.89%
2022/03/15	1	2585.64	5	2590.00	2655.00	-4	222	-1.79%
2022/03/14	3	2770.00	0	0.00	2685.00	3	219	1.37%
2022/03/11	1	2895.00	4	2913.75	2900.00	-3	217	-1.38%
2022/03/10	3	2920.00	0	3010.00	2955.00	3	217	1.38%
2022/03/09	2	2780.05	2	2810.37	2855.00	0	215	-0.01%
2022/03/08	4	2693.75	0	0.00	2690.00	4	212	1.88%
2022/03/07	0	0.00	9	2628.89	2685.00	-9	213	-4.22%
2022/03/04	4	2762.50	1	2725.00	2695.00	3	213	1.40%
2022/03/03	0	0.00	3	2816.67	2840.00	-3	213	-1.40%
2022/03/02	1	2740.00	0	0.00	2795.00	1	214	0.47%
2022/03/01	0	0.00	0	2800.00	2835.00	0	221	0.00%
2022/02/25	4	2740.00	0	0.00	2720.00	4	219	1.82%
2022/02/24	4	2722.50	0	2725.46	2725.00	4	217	1.83%
2022/02/23	1	2679.94	0	0.00	2675.00	1	214	0.47%
2022/02/22	2	2715.00	0	0.00	2685.00	2	213	0.94%
2022/02/21	3	2736.63	7	2731.43	2710.00	-4	212	-1.88%
2022/02/18	2	2822.50	0	0.00	2825.00	2	206	0.97%
2022/02/17	11	2891.85	0	0.00	2880.00	11	207	5.32%
2022/02/16	2	3095.00	0	0.00	3025.00	2	200	1.00%
2022/02/15	0	0.00	2	3017.73	3050.00	-2	201	-1.00%
2022/02/14	0	2988.53	10	3004.50	2985.00	-10	201	-4.94%
2022/02/08	0	0.00	2	3195.00	3350.00	-2	197	-1.01%
2022/02/07	0	0.00	2	3190.00	3235.00	-2	196	-1.02%
2022/01/26	0	0.00	0	3035.00	3030.00	0	191	-0.01%
2022/01/25	0	0.00	0	3006.25	3045.00	0	193	-0.01%
2022/01/24	0	0.00	1	2945.00	2965.00	-1	194	-0.51%
2022/01/21	2	2987.47	1	2990.00	2945.00	1	193	0.52%
2022/01/20	5	3071.00	0	0.00	3095.00	5	197	2.53%
2022/01/19	0	0.00	0	3210.00	3085.00	0	199	0.00%
2022/01/17	0	0.00	3	3131.67	3130.00	-3	198	-1.51%
2022/01/13	1	3270.00	0	0.00	3240.00	1	199	0.50%
2022/01/12	2	3110.00	0	0.00	3150.00	2	197	1.01%
2022/01/11	0	3008.00	1	2990.00	3100.00	-1	194	-0.50%
2022/01/10	1	3020.00	0	0.00	3130.00	1	193	0.52%
2022/01/07	0	0.00	1	3070.00	3080.00	-1	194	-0.51%
2022/01/06	0	3170.00	4	3120.00	3160.00	-4	192	-2.07%
2022/01/05	2	3215.00	36	3192.50	3205.00	-34	190	-17.82%
2022/01/04	0	0.00	12	3373.75	3385.00	-12	184	-6.51%
2022/01/03	0	0.00	1	3530.00	3545.00	-1	185	-0.54%
2021/12/30	0	0.00	0	3550.00	3565.00	0	187	0.00%
2021/12/28	0	0.00	8	3463.75	3455.00	-8	191	-4.18%
2021/12/23	0	0.00	4	3380.00	3400.00	-4	193	-2.07%
2021/12/16	1	3285.00	3	3258.33	3300.00	-2	208	-0.96%
2021/12/14	5	3264.00	2	3120.00	3125.00	3	208	1.44%
2021/12/09	3	3280.00	0	0.00	3255.00	3	209	1.43%
2021/12/08	1	3205.00	1	3210.00	3255.00	0	210	0.00%
2021/12/07	1	3000.00	10	3002.50	3060.00	-9	209	-4.31%
2021/12/03	0	0.00	15	3150.00	3130.00	-15	206	-7.28%
2021/12/02	0	0.00	2	3255.00	3250.00	-2	202	-0.99%
2021/12/01	4	3250.00	0	0.00	3255.00	4	201	1.98%
2021/11/30	11	3294.55	0	0.00	3365.00	11	199	5.52%
2021/11/25	3	2833.33	1	2945.00	2985.00	2	196	1.02%
2021/11/24	1	2970.00	1	2950.00	2975.00	0	192	0.00%
2021/11/17	1	3160.00	2	3235.00	3220.00	-1	190	-0.52%
2021/11/16	5	3103.00	4	3082.50	3185.00	1	189	0.53%
2021/11/15	1	2890.00	0	0.00	2920.00	1	190	0.53%
2021/11/12	39	2863.85	2	2885.00	2890.00	37	190	19.40%
2021/11/11	9	2726.11	1	2720.00	2710.00	8	189	4.22%
2021/11/10	0	0.00	2	2682.50	2685.00	-2	190	-1.05%
2021/11/09	8	2798.75	2	2780.00	2740.00	6	190	3.15%
2021/11/05	5	2655.00	0	0.00	2650.00	5	194	2.57%
2021/11/04	1	2630.00	0	0.00	2630.00	1	194	0.51%
2021/11/03	0	0.00	1	2560.00	2575.00	-1	192	-0.52%
2021/11/02	1	2620.00	0	0.00	2610.00	1	195	0.51%
2021/10/29	0	0.00	4	2826.25	2770.00	-4	190	-2.10%
2021/10/28	2	2820.06	3	2775.00	2840.00	-1	189	-0.53%
2021/10/27	1	2710.00	1	2700.00	2710.00	0	184	0.00%
2021/10/26	5	2478.00	2	2467.50	2465.00	3	180	1.66%
2021/10/22	2	2352.50	0	0.00	2420.00	2	181	1.10%
2021/10/21	1	2335.00	0	0.00	2305.00	1	182	0.55%
2021/10/20	2	2330.00	0	0.00	2300.00	2	183	1.09%
2021/10/18	2	2235.00	2	2217.50	2220.00	0	184	0.00%
2021/10/15	3	2263.33	0	0.00	2300.00	3	187	1.60%
2021/10/14	0	0.00	3	2355.00	2260.00	-3	189	-1.59%
2021/10/08	0	0.00	3	2503.33	2490.00	-3	189	-1.58%
2021/10/07	10	2434.00	16	2456.25	2450.00	-6	187	-3.20%
2021/10/05	0	0.00	1	2330.00	2385.00	-1	185	-0.54%
2021/10/04	1	2260.00	0	0.00	2300.00	1	184	0.54%
2021/10/01	1	2255.00	1	2250.00	2255.00	0	183	0.00%
2021/09/29	1	2385.00	0	0.00	2320.00	1	184	0.54%
2021/09/27	0	0.00	1	2415.00	2360.00	-1	179	-0.56%
2021/09/24	0	0.00	2	2497.50	2450.00	-2	184	-1.08%
2021/09/23	1	2390.00	13	2411.92	2425.00	-12	179	-6.69%
2021/09/22	13	2290.00	0	0.00	2265.00	13	174	7.45%
2021/09/16	2	2200.00	1	2195.00	2165.00	1	176	0.57%
2021/09/14	1	2250.00	1	2265.00	2250.00	0	176	0.00%
2021/09/10	2	2247.50	0	0.00	2250.00	2	173	1.15%
2021/09/06	0	0.00	11	2277.27	2235.00	-11	172	-6.36%
2021/09/02	9	2385.56	4	2376.25	2320.00	5	173	2.88%
2021/09/01	1	2380.00	0	2395.00	2375.00	1	169	0.58%
2021/08/30	0	0.00	1	2335.00	2370.00	-1	173	-0.58%
2021/08/27	0	0.00	2	2185.00	2275.00	-2	172	-1.16%
2021/08/26	0	0.00	4	2170.00	2210.00	-4	182	-2.20%
2021/08/23	2	2182.50	3	2183.33	2130.00	-1	187	-0.53%
2021/08/20	0	0.00	1	2185.00	2170.00	-1	192	-0.52%
2021/08/19	0	0.00	9	2087.22	2080.00	-9	194	-4.62%
2021/08/18	2	1995.00	0	0.00	2000.00	2	192	1.04%
2021/08/17	5	1966.00	0	0.00	1965.00	5	195	2.56%
2021/08/16	11	2046.83	0	0.00	2020.00	11	192	5.71%
2021/08/13	1	2175.00	0	0.00	2175.00	1	193	0.52%
2021/08/12	0	0.00	5	2204.00	2185.00	-5	193	-2.59%
2021/08/11	0	0.00	4	2085.00	2095.00	-4	191	-2.09%
2021/08/10	7	2098.57	10	2060.50	2070.00	-3	192	-1.56%
2021/08/09	1	2205.00	1	2230.00	2185.00	0	193	0.00%
2021/08/06	1	2250.00	3	2270.00	2260.00	-2	196	-1.02%
2021/08/05	1	2230.00	1	2205.00	2245.00	0	195	0.00%
2021/08/02	1	2225.00	0	0.00	2190.00	1	200	0.50%
2021/07/30	1	2315.00	0	0.00	2245.00	1	202	0.49%
2021/07/29	1	2295.00	0	0.00	2300.00	1	203	0.49%
2021/07/28	4	2301.25	1	2280.00	2275.00	3	203	1.48%
2021/07/26	13	2480.00	1	2460.00	2495.00	12	206	5.82%
2021/07/23	1	2490.00	0	2450.00	2435.00	1	207	0.47%
2021/07/21	0	0.00	1	2395.00	2415.00	-1	209	-0.48%
2021/07/20	0	0.00	2	2415.00	2415.00	-2	207	-0.96%
2021/07/19	0	0.00	1	2310.00	2335.00	-1	205	-0.49%
2021/07/16	1	2260.00	0	0.00	2240.00	1	206	0.48%
2021/07/15	3	2216.67	2	2235.00	2200.00	1	207	0.48%
2021/07/14	0	0.00	2	2292.50	2265.00	-2	209	-0.96%
2021/07/13	0	0.00	3	2305.00	2260.00	-3	208	-1.44%
2021/07/12	8	2350.63	0	0.00	2355.00	8	209	3.82%
2021/07/09	0	0.00	3	2250.00	2250.00	-3	209	-1.43%
2021/07/07	0	0.00	2	2255.00	2190.00	-2	209	-0.95%
2021/07/06	0	0.00	1	2220.00	2190.00	-1	209	-0.48%
2021/07/02	5	2193.00	0	0.00	2185.00	5	211	2.36%
2021/07/01	16	2162.50	14	2098.21	2115.00	2	216	0.93%
2021/06/30	2	2005.00	2	2000.00	2010.00	0	212	0.00%
2021/06/28	0	0.00	1	2090.00	2080.00	-1	210	-0.47%
2021/06/25	11	2022.27	0	0.00	2030.00	11	208	5.28%
2021/06/21	1	2115.00	4	2115.00	2115.00	-3	201	-1.49%
2021/06/18	5	2119.00	1	2105.00	2115.00	4	201	1.98%
2021/06/17	1	2190.00	6	2188.33	2190.00	-5	201	-2.48%
2021/06/16	1	2120.00	0	0.00	2140.00	1	202	0.49%
2021/06/15	1	2155.00	0	0.00	2175.00	1	203	0.49%
2021/06/11	0	0.00	1	2200.00	2195.00	-1	205	-0.49%
2021/06/10	4	2267.50	12	2232.92	2245.00	-8	205	-3.89%
2021/06/09	2	2127.50	2	2147.50	2140.00	0	204	0.00%
2021/06/08	1	2165.00	1	2180.00	2170.00	0	206	0.00%
2021/06/04	8	2172.50	0	0.00	2140.00	8	215	3.71%
2021/06/03	31	2298.39	15	2310.61	2275.00	16	218	7.33%
2021/06/02	7	2176.43	1	2155.00	2175.00	6	208	2.87%
2021/06/01	22	2278.35	7.1	2289.95	2225.00	14.9	207	7.19%
2021/05/31	22	2221.59	2	2227.50	2220.00	20	203	9.81%
2021/05/28	7.1	2253.03	1	2355.00	2205.00	6.1	202	3.01%
2021/05/27	2	2285.00	3	2320.00	2350.00	-1	196	-0.51%
2021/05/26	17	2172.35	5	2166.00	2210.00	12	197	6.08%
2021/05/25	1	2125.00	0	0.00	2115.00	1	197	0.51%
2021/05/19	0	0.00	32	1960.00	1915.00	-32	197	-16.19%
2021/05/18	21	1908.33	3	1928.33	1900.00	18	194	9.25%
2021/05/17	22	1929.55	0	0.00	1930.00	22	195	11.23%
2021/05/14	3	1978.33	9	1930.56	1910.00	-6	195	-3.07%
2021/05/13	3	1945.00	1	1930.00	1945.00	2	193	1.04%
2021/05/12	3	1831.67	7	1757.14	1770.00	-4	196	-2.04%
2021/05/11	2	2045.00	1	1900.00	1930.00	1	197	0.51%
2021/05/10	0	0.00	1	2110.00	2100.00	-1	197	-0.51%
2021/05/07	4	2082.50	4	2112.50	2135.00	0	195	0.00%
2021/05/06	3	2025.00	3	1950.00	1945.00	0	195	0.00%
2021/05/05	2	2037.50	1	2075.00	2020.00	1	196	0.51%
2021/05/04	11	2106.82	9	2115.56	2190.00	2	196	1.02%
2021/05/03	11	2074.09	0	0.00	2055.00	11	192	5.72%
2021/04/29	2	2100.00	2	2102.50	2110.00	0	194	0.00%
2021/04/27	1	2080.00	1	2050.00	2080.00	0	193	0.00%
2021/04/26	2	1925.00	6	1958.33	1960.00	-4	192	-2.08%
2021/04/23	10	1887.00	7	1913.57	1955.00	3	192	1.56%
2021/04/22	1	1830.00	0	0.00	1835.00	1	193	0.52%
2021/04/21	1	1895.00	2	1860.00	1840.00	-1	195	-0.51%
2021/04/20	3	1951.67	2	1932.50	1935.00	1	198	0.50%
2021/04/19	3	1993.33	3	1995.00	2015.00	0	199	0.00%
2021/04/16	4	2015.00	3	2005.00	2020.00	1	202	0.49%
2021/04/15	2	1965.00	4	1935.00	1990.00	-2	205	-0.97%
2021/04/14	5	1884.00	6	1878.33	1865.00	-1	208	-0.48%
2021/04/13	8	1911.25	1	1920.00	1945.00	7	214	3.27%
2021/04/12	1	1890.00	7	1862.86	1920.00	-6	217	-2.76%
2021/04/09	4	1898.75	2	1885.00	1890.00	2	217	0.92%
2021/04/08	6	1948.33	1	1920.00	1935.00	5	215	2.32%
2021/04/07	3	1890.00	3	1880.00	1950.00	0	214	0.00%
2021/04/06	1	1795.00	0	0.00	1810.00	1	207	0.48%
2021/04/01	1	1725.00	1	1730.00	1720.00	0	204	0.00%
2021/03/31	2	1707.50	2	1702.50	1725.00	0	203	0.00%
2021/03/30	1	1685.00	1	1705.00	1710.00	0	204	0.00%
2021/03/22	0	0.00	1	1685.00	1680.00	-1	230	-0.43%
2021/03/19	1	1705.00	1	1725.00	1680.00	0	232	0.00%
2021/03/18	0	0.00	1	1815.00	1770.00	-1	231	-0.43%
2021/03/17	2	1802.50	1.4	1803.57	1805.00	0.6	232	0.26%
2021/03/16	1	1805.00	1	1775.00	1770.00	0	232	0.00%
2021/03/15	1	1755.00	1	1740.00	1755.00	0	237	0.00%
2021/03/12	0	0.00	1	1815.00	1795.00	-1	243	-0.41%
2021/03/10	2	1677.50	2	1692.50	1700.00	0	247	0.00%
2021/03/09	2	1647.50	7	1661.43	1650.00	-5	241	-2.07%
2021/03/04	0	0.00	12	1763.75	1795.00	-12	237	-5.05%
2021/03/03	1	1805.00	2	1802.50	1805.00	-1	240	-0.42%
2021/03/02	0	0.00	1	1780.00	1800.00	-1	242	-0.41%
2021/02/26	2	1772.50	6	1779.17	1760.00	-4	242	-1.65%
2021/02/25	1	1980.00	1	1990.00	1900.00	0	236	0.00%
2021/02/24	1	2050.00	0	0.00	1945.00	1	234	0.43%
2021/02/22	1	2010.00	1	2010.00	2015.00	0	230	0.00%
2021/02/19	0	0.00	2	1955.00	1980.00	-2	232	-0.86%
2021/02/18	0	0.00	1	1980.00	1975.00	-1	231	-0.43%
2021/02/17	1	2000.00	2	2002.50	1965.00	-1	231	-0.43%
2021/02/05	1	2070.00	2	2072.50	2025.00	-1	228	-0.44%
2021/02/04	2	2109.85	3	2131.67	2060.00	-1	228	-0.43%
2021/02/03	0	0.00	1	2195.00	2200.00	-1	229	-0.44%
2021/02/02	5	2143.00	3	2163.33	2110.00	2	226	0.88%
2021/02/01	1	2035.00	1	2010.00	2080.00	0	228	0.00%
2021/01/28	0	0.00	3	2005.00	2045.00	-3	234	-1.28%
2021/01/27	2	2077.50	2	2052.50	2085.00	0	232	0.00%
2021/01/25	0	0.00	2	2045.00	2025.00	-2	232	-0.86%
2021/01/22	1	2055.00	0	0.00	2060.00	1	232	0.43%
2021/01/20	2	1987.50	1	2010.00	1990.00	1	231	0.43%
2021/01/19	2	1982.50	7	1992.14	2000.00	-5	231	-2.16%
2021/01/18	2	2005.00	5	1987.00	2020.00	-3	231	-1.29%
2021/01/15	6	2036.67	6	1986.67	1970.00	0	233	0.00%
2021/01/14	7	2004.99	8	1990.63	2000.00	-1	230	-0.43%
2021/01/13	10	2076.50	5	2066.00	2055.00	5	230	2.17%
2021/01/12	0	0.00	10	2109.00	2120.00	-10	229	-4.35%
2021/01/11	0.2	2155.00	5	2169.00	2150.00	-4.8	227	-2.12%
2021/01/08	0	0.00	6	2070.83	2150.00	-6	228	-2.65%
2021/01/07	5	1964.00	6	1948.33	2020.00	-1	227	-0.44%
2021/01/06	30	1875.50	5	1874.00	1920.00	25	227	11.01%
2021/01/05	7	1801.43	0.1	1775.00	1800.00	6.9	228	3.04%
2020/12/30	1	1685.00	2	1675.00	1690.00	-1	237	-0.42%
2020/12/29	2	1690.00	1	1665.00	1690.00	1	241	0.41%
2020/12/25	3	1705.00	0	0.00	1685.00	3	249	1.20%
2020/12/21	1	1675.00	1	1620.00	1690.00	0	262	0.00%
2020/12/18	0.3	1720.00	7	1699.29	1690.00	-6.7	267	-2.51%
2020/12/17	9	1791.67	23	1753.70	1740.00	-14	268	-5.22%
2020/12/16	3	1710.00	0	0.00	1710.00	3	259	1.16%
2020/12/15	6	1650.83	0	0.00	1620.00	6	253	2.37%
2020/12/11	0	0.00	1	1560.00	1590.00	-1	257	-0.39%
2020/12/10	1	1560.00	1	1560.00	1565.00	0	257	0.00%
2020/12/09	19	1651.32	0	0.00	1610.00	19	256	7.40%
2020/12/08	3	1555.00	7	1523.57	1560.00	-4	254	-1.57%
2020/12/07	11	1558.64	2	1492.50	1570.00	9	253	3.55%
2020/12/04	1	1410.00	0	0.00	1430.00	1	243	0.41%
2020/12/03	6	1395.00	0	0.00	1400.00	6	244	2.46%
2020/12/01	0	0.00	1	1390.00	1385.00	-1	250	-0.40%
2020/11/30	1	1460.00	1	1430.00	1410.00	0	257	0.00%
2020/11/25	0	0.00	1	1335.00	1345.00	-1	259	-0.39%
2020/11/24	1	1340.00	1	1345.00	1350.00	0	260	0.00%
2020/11/23	1	1370.00	0	0.00	1340.00	1	263	0.38%
2020/11/20	17	1336.77	2	1337.50	1335.00	15	266	5.63%
2020/11/18	1	1315.00	1	1345.00	1380.00	0	272	0.00%
2020/11/17	0	0.00	2	1330.00	1305.00	-2	273	-0.73%
2020/11/13	1	1325.00	0	0.00	1315.00	1	278	0.36%
2020/11/10	0	0.00	10	1380.50	1365.00	-10	287	-3.47%
2020/11/09	1	1400.00	1	1355.00	1380.00	0	288	0.00%
2020/11/06	1	1340.00	0	0.00	1290.00	1	286	0.35%
2020/11/05	1	1290.00	0	0.00	1280.00	1	283	0.35%
2020/11/04	1	1300.00	1	1285.00	1290.00	0	284	0.00%
2020/11/03	0	0.00	6	1312.50	1290.00	-6	291	-2.06%
2020/11/02	3	1331.67	4	1321.26	1295.00	-1	294	-0.34%
2020/10/30	2	1367.50	0	0.00	1380.00	2	303	0.66%
2020/10/29	1	1395.00	1	1400.00	1400.00	0	311	0.00%
2020/10/28	3	1355.00	2	1337.50	1355.00	1	324	0.31%
2020/10/27	3	1360.00	3	1340.00	1355.00	0	333	0.00%
2020/10/26	0	0.00	3	1343.33	1330.00	-3	335	-0.89%
2020/10/23	1	1355.00	1	1360.00	1370.00	0	337	0.00%
2020/10/22	1	1400.00	1	1390.00	1420.00	0	340	0.00%
2020/10/21	6	1425.83	2	1435.00	1425.00	4	349	1.14%
2020/10/20	3	1415.00	3	1363.33	1355.00	0	359	0.00%
2020/10/16	4	1397.50	2	1357.50	1390.00	2	360	0.56%
2020/10/15	0	0.00	33	1380.76	1350.00	-33	359	-9.17%
2020/10/14	4	1432.50	10	1426.00	1390.00	-6	360	-1.66%
2020/10/13	1	1440.00	11	1420.00	1505.00	-10	362	-2.75%
2020/10/12	21	1402.86	6	1384.17	1385.00	15	359	4.18%
2020/10/08	8	1325.63	1	1315.00	1335.00	7	359	1.95%
2020/10/07	3	1266.67	6	1270.00	1290.00	-3	365	-0.82%
2020/10/06	7	1257.86	2	1247.50	1275.00	5	374	1.34%
2020/10/05	20	1198.50	1	1195.00	1205.00	19	378	5.02%
2020/09/30	18	1138.89	0	0.00	1135.00	18	385	4.67%
2020/09/29	7	1131.43	0	0.00	1135.00	7	392	1.78%
2020/09/28	8	1144.38	0	1150.00	1140.00	8	401	1.99%
2020/09/25	1	1205.00	4	1192.50	1155.00	-3	413	-0.72%
2020/09/24	3	1203.33	36	1205.00	1185.00	-33	430	-7.67%
2020/09/23	3	1306.67	2	1290.00	1260.00	1	441	0.23%
2020/09/22	22	1256.82	1	1235.00	1285.00	21	453	4.64%
2020/09/16	3	1245.00	0	0.00	1250.00	3	476	0.63%
2020/09/15	6	1225.00	1	1225.00	1225.00	5	476	1.05%
2020/09/10	0	0.00	1	1220.00	1140.00	-1	486	-0.21%
2020/09/07	1	1140.00	0	0.00	1150.00	1	501	0.20%
2020/09/04	0	0.00	3	1218.33	1185.00	-3	510	-0.59%
2020/09/03	6	1262.50	2	1262.50	1270.00	4	519	0.77%
2020/09/02	2	1267.50	0	0.00	1285.00	2	520	0.38%
2020/08/31	0	0.00	0.2	1200.00	1200.00	-0.2	524	-0.04%
2020/08/28	0	0.00	7	1183.57	1185.00	-7	535	-1.31%
2020/08/20	1	1155.00	3	1138.33	1130.00	-2	584	-0.34%
2020/08/19	2	1175.00	0	0.00	1170.00	2	585	0.34%
2020/08/18	0	0.00	1	1170.00	1145.00	-1	590	-0.17%
2020/08/14	1	1170.00	1	1100.00	1200.00	0	595	0.00%
2020/08/13	1	1155.00	1	1125.00	1155.00	0	595	0.00%
2020/08/12	15	1131.67	0	0.00	1110.00	15	601	2.49%
2020/08/11	0	0.00	1	1135.00	1130.00	-1	604	-0.17%
2020/08/10	0	0.00	1	1170.00	1165.00	-1	615	-0.16%
2020/08/07	1	1175.00	1	1170.00	1180.00	0	617	0.00%
2020/08/05	1	1150.00	2	1130.00	1155.00	-1	619	-0.16%
2020/08/04	2	1117.49	0	0.00	1095.00	2	614	0.33%
2020/07/31	1	1185.00	1	1195.00	1175.00	0	602	0.00%
2020/07/28	1	1210.00	8	1212.50	1165.00	-7	597	-1.17%
2020/07/27	2	1195.00	2	1205.00	1175.00	0	596	0.00%
2020/07/24	0	0.00	2	1230.00	1225.00	-2	592	-0.34%
2020/07/22	1	1315.00	1	1310.00	1330.00	0	590	0.00%
2020/07/21	1	1290.00	2	1277.50	1330.00	-1	602	-0.17%
2020/07/17	1	1255.00	1	1315.00	1255.00	0	609	0.00%
2020/07/15	1	1380.00	4	1361.25	1330.00	-3	603	-0.50%
2020/07/14	4	1321.25	1	1310.00	1345.00	3	601	0.50%
2020/07/13	4	1295.00	4	1280.00	1305.00	0	595	0.00%
2020/07/10	0	0.00	1	1265.00	1240.00	-1	589	-0.17%
2020/07/09	1	1260.00	1	1230.00	1280.00	0	588	0.00%
2020/07/08	2	1240.00	0	0.00	1215.00	2	583	0.34%
2020/07/07	1	1275.00	10	1274.50	1260.00	-9	579	-1.55%
2020/07/06	73	1281.85	4	1278.75	1310.00	69	576	11.97%
2020/07/03	10	1219.00	3	1251.67	1245.00	7	568	1.23%
2020/07/02	3	1172.00	0	0.00	1180.00	3	553	0.55%
2020/07/01	3	1208.33	9	1206.65	1180.00	-6	542	-1.11%
2020/06/30	1	1260.00	1	1260.00	1240.00	0	536	0.00%
2020/06/29	2	1290.00	2	1277.50	1260.00	0	536	0.00%
2020/06/24	4	1351.25	3	1338.33	1340.00	1	531	0.19%
2020/06/23	1	1325.00	2	1307.50	1295.00	-1	532	-0.19%
2020/06/22	0	0.00	1	1330.00	1330.00	-1	532	-0.19%
2020/06/19	1	1340.00	1	1340.00	1340.00	0	535	0.00%
2020/06/16	1	1340.00	1	1310.00	1340.00	0	532	0.00%
2020/06/12	1	1355.00	18	1335.56	1350.00	-17	532	-3.19%
2020/06/11	1	1370.00	25	1360.00	1335.00	-24	533	-4.50%
2020/06/10	35	1381.57	5	1391.00	1395.00	30	526	5.70%
2020/06/09	2	1340.00	22	1322.96	1325.00	-20	526	-3.80%
2020/06/08	1	1305.00	17	1307.65	1305.00	-16	525	-3.05%
2020/06/05	3	1253.33	1	1250.00	1250.00	2	525	0.38%
2020/06/04	2	1340.00	4	1325.00	1290.00	-2	530	-0.38%
2020/06/03	17	1279.12	13	1242.31	1295.00	4	525	0.76%
2020/06/02	7	1357.86	37	1356.89	1315.00	-30	516	-5.81%
2020/06/01	2	1475.00	30	1485.67	1460.00	-28	515	-5.43%
2020/05/29	1	1435.00	14	1502.86	1550.00	-13	512	-2.54%
2020/05/28	17	1482.94	3	1471.67	1440.00	14	509	2.75%
2020/05/27	11	1485.46	29	1449.14	1435.00	-18	508	-3.54%
2020/05/26	23	1558.26	2	1545.00	1500.00	21	508	4.13%
2020/05/25	22	1469.55	7	1465.00	1510.00	15	506	2.96%
2020/05/22	6	1419.17	6	1404.17	1415.00	0	501	0.00%
2020/05/21	3	1353.33	24	1354.58	1355.00	-21	497	-4.22%
2020/05/20	5	1388.00	3	1391.67	1335.00	2	495	0.40%
2020/05/19	18	1399.17	1	1395.00	1380.00	17	492	3.45%
2020/05/18	17	1332.65	0	0.00	1320.00	17	484	3.51%
2020/05/15	41	1293.42	4	1298.75	1335.00	37	482	7.66%
2020/05/14	32	1249.22	0	0.00	1240.00	32	477	6.70%
2020/05/13	3	1243.33	2	1277.50	1280.00	1	475	0.21%
2020/05/12	1	1255.00	1	1200.00	1195.00	0	469	0.00%
2020/05/11	4	1237.50	5	1255.00	1220.00	-1	467	-0.21%
2020/05/08	9	1221.11	1	1225.00	1235.00	8	465	1.72%
2020/05/07	2	1130.00	0	0.00	1145.00	2	458	0.44%
2020/05/06	1	1135.00	3	1130.00	1125.00	-2	456	-0.44%
2020/05/05	3	1158.33	4	1177.50	1140.00	-1	454	-0.22%
2020/05/04	0	0.00	7	1178.57	1180.00	-7	451	-1.55%
2020/04/30	0	0.00	14	1185.36	1190.00	-14	452	-3.09%
2020/04/29	8	1155.63	4	1162.50	1155.00	4	449	0.89%
2020/04/28	4	1160.00	10	1170.00	1120.00	-6	447	-1.34%
2020/04/27	6	1175.83	3	1203.33	1170.00	3	441	0.68%
2020/04/24	23	1209.35	19	1190.26	1230.00	4	437	0.91%
2020/04/23	7	1134.29	0	0.00	1130.00	7	423	1.65%
2020/04/22	10	1135.50	1	1170.00	1150.00	9	418	2.15%
2020/04/20	0	0.00	4	1075.00	1095.00	-4	413	-0.97%
2020/04/16	4	1090.00	0	0.00	1090.00	4	413	0.97%
2020/04/15	0	0.00	3	1060.00	1070.00	-3	413	-0.73%
2020/04/14	0	0.00	6	1070.00	1070.00	-6	408	-1.47%
2020/04/13	3	1005.00	9	1025.00	1005.00	-6	405	-1.48%
2020/04/09	0	0.00	4	1048.75	1020.00	-4	394	-1.01%
2020/04/08	1	1065.00	4	1076.25	1060.00	-3	388	-0.77%
2020/04/07	3	1100.00	0	0.00	1100.00	3	381	0.79%
2020/04/06	2	1110.00	0	0.00	1115.00	2	376	0.53%
2020/04/01	14	1097.50	2	1100.00	1105.00	12	371	3.23%
2020/03/31	2	1095.00	28	1075.36	1040.00	-26	360	-7.22%
2020/03/30	0	0.00	4	1075.00	1095.00	-4	350	-1.14%
2020/03/27	1	1160.00	21	1103.81	1095.00	-20	346	-5.77%
2020/03/26	6	1150.00	5	1150.00	1150.00	1	338	0.30%
2020/03/25	1	1130.00	1	1180.00	1150.00	0	332	0.00%
2020/03/24	6	1102.50	4	1115.00	1100.00	2	325	0.61%
2020/03/20	1	1010.00	0	0.00	1010.00	1	317	0.31%
2020/03/19	3	936.67	8	928.75	920.00	-5	316	-1.58%
2020/03/18	1	958.00	6	985.83	992.00	-5	316	-1.58%
2020/03/17	4	924.75	27	930.81	927.00	-23	316	-7.27%
2020/03/16	2	998.00	1	1000.00	908.00	1	309	0.32%
2020/03/13	7	938.86	3	914.67	1000.00	4	302	1.32%
2020/03/12	0	0.00	12	1023.33	1015.00	-12	294	-4.07%
2020/03/11	12	1133.33	8	1152.50	1070.00	4	291	1.37%
2020/03/10	15	1072.00	3	1048.33	1150.00	12	284	4.22%
2020/03/09	3	1073.33	1	1130.00	1050.00	2	275	0.73%
2020/03/06	22	1120.46	47	1113.83	1165.00	-25	269	-9.26%
2020/03/05	46	1089.67	17	1085.00	1095.00	29	261	11.08%
2020/03/04	9	1009.44	1	998.00	999.00	8	255	3.13%
2020/03/02	31	993.71	1	978.00	1005.00	30	245	12.24%
2020/02/27	1	946.00	24	967.96	946.00	-23	240	-9.56%
2020/02/26	0	0.00	3	937.67	940.00	-3	235	-1.27%
2020/02/25	3	926.67	0	0.00	928.00	3	235	1.27%
2020/02/20	0	0.00	1	934.00	933.00	-1	244	-0.41%
2020/02/19	0	0.00	6	909.83	910.00	-6	250	-2.39%
2020/02/18	0	0.00	2	902.00	902.00	-2	258	-0.77%
2020/02/17	2	896.00	0	0.00	883.00	2	261	0.77%
2020/02/14	2	920.50	17	917.82	921.00	-15	254	-5.89%
2020/02/13	1	930.00	0	0.00	926.00	1	254	0.39%
2020/02/12	2	934.00	4	932.25	937.00	-2	252	-0.79%
2020/02/11	0	0.00	3	933.00	931.00	-3	251	-1.19%
2020/02/07	1	992.00	1	976.00	976.00	0	255	0.00%
2020/02/06	5	977.60	1	973.00	978.00	4	258	1.55%
2020/02/05	1	953.00	1	958.00	952.00	0	255	0.00%
2020/02/04	1	943.00	3	937.00	953.00	-2	254	-0.79%
2020/01/31	1	943.00	4	959.00	943.00	-3	252	-1.19%
2020/01/30	4	959.75	0	0.00	980.00	4	254	1.57%
2020/01/20	2	977.00	0	0.00	982.00	2	255	0.78%
2020/01/17	2	998.00	0	0.00	990.00	2	257	0.78%
2020/01/14	1	1040.00	22	1026.59	1025.00	-21	262	-8.00%
2020/01/13	4	984.25	5	996.60	982.00	-1	256	-0.39%
2020/01/10	15	995.67	15	994.87	994.00	0	258	0.00%
2020/01/09	46	974.04	5	976.20	979.00	41	257	15.91%
2020/01/08	1	939.00	3	952.00	933.00	-2	257	-0.78%
2020/01/07	6	956.50	12	954.08	946.00	-6	264	-2.27%
2020/01/06	0	0.00	7	932.57	930.00	-7	265	-2.64%
2020/01/03	9	959.11	0	0.00	951.00	9	268	3.36%
2020/01/02	2	981.00	7	973.57	970.00	-5	271	-1.84%
2019/12/30	2	964.50	0	0.00	977.00	2	285	0.70%
2019/12/27	0	0.00	3	956.67	944.00	-3	286	-1.05%
2019/12/26	0	0.00	4	944.50	950.00	-4	290	-1.38%
2019/12/25	0	0.00	2	930.50	930.00	-2	293	-0.68%
2019/12/24	3	937.67	1	935.00	932.00	2	299	0.67%
2019/12/23	3	948.67	1	956.00	951.00	2	302	0.66%
2019/12/20	1	940.00	0	0.00	948.00	1	306	0.33%
2019/12/18	2	953.00	0	0.00	958.00	2	313	0.64%
2019/12/17	0	0.00	11	990.45	980.00	-11	321	-3.42%
2019/12/16	1	999.00	12	980.83	970.00	-11	320	-3.43%
2019/12/13	4	996.75	4	994.50	995.00	0	321	0.00%
2019/12/12	5	953.00	12	944.33	960.00	-7	317	-2.21%
2019/12/11	5	914.40	8	922.50	923.00	-3	314	-0.96%
2019/12/10	19	897.26	2	896.00	899.00	17	315	5.39%
2019/12/09	25	918.88	7	916.43	907.00	18	319	5.63%
2019/12/06	34	894.88	2	889.50	890.00	32	321	9.94%
2019/12/05	0	0.00	5	872.00	868.00	-5	319	-1.56%
2019/12/04	1	860.00	1	860.00	860.00	0	323	0.00%
2019/12/03	4	869.75	5	859.80	878.00	-1	324	-0.31%
2019/12/02	0	0.00	19	860.74	860.00	-19	326	-5.81%
2019/11/29	15	891.80	21	876.86	852.00	-6	326	-1.84%
2019/11/28	7	888.86	1	885.00	885.00	6	325	1.85%
2019/11/27	6	885.83	15	891.60	877.00	-9	329	-2.73%
2019/11/26	2	898.50	1	894.00	898.00	1	331	0.30%
2019/11/25	7	866.14	6	857.17	879.00	1	330	0.30%
2019/11/22	26	849.62	5	836.40	851.00	21	330	6.35%
2019/11/21	3	838.67	9	836.67	832.00	-6	331	-1.81%
2019/11/20	5	884.20	25	879.68	878.00	-20	331	-6.04%
2019/11/19	2	906.50	4	905.25	906.00	-2	337	-0.59%
2019/11/18	9	896.33	6	896.00	906.00	3	338	0.89%
2019/11/15	24	870.71	0	0.00	866.00	24	339	7.06%
2019/11/14	5	840.00	0	0.00	837.00	5	340	1.47%
2019/11/13	2	827.00	0	0.00	821.00	2	337	0.59%
2019/11/06	2	823.50	2	831.50	830.00	0	365	0.00%
2019/11/05	0	0.00	6	808.33	816.00	-6	369	-1.62%
2019/10/31	1	799.00	4	800.25	798.00	-3	394	-0.76%
2019/10/30	4	810.50	0	0.00	808.00	4	394	1.01%
2019/10/29	3	832.33	3	816.00	814.00	0	398	0.00%
2019/10/28	6	820.83	0	0.00	825.00	6	399	1.50%
2019/10/25	0	0.00	1	803.00	803.00	-1	409	-0.24%
2019/10/22	1	810.00	1	811.00	805.00	0	425	0.00%
2019/10/16	1	781.86	14	778.93	776.00	-13	429	-3.02%
2019/10/15	2	789.00	1	790.00	789.00	1	427	0.23%
2019/10/14	1	805.00	1	805.00	805.00	0	420	0.00%
2019/10/07	2	824.00	2	820.00	814.00	0	420	0.00%
2019/10/04	0	0.00	2	798.50	790.00	-2	418	-0.48%
2019/10/03	1	778.00	0	0.00	793.00	1	414	0.24%
2019/10/02	1	773.00	3	783.00	782.00	-2	411	-0.49%
2019/09/27	1	804.00	2	811.50	789.00	-1	415	-0.24%
2019/09/20	5	855.60	5	857.40	867.00	0	417	0.00%
2019/09/16	0	0.00	2	811.00	796.00	-2	421	-0.47%
2019/09/11	0	0.00	1	806.00	813.00	-1	431	-0.23%
2019/09/10	19	811.79	17	798.24	791.00	2	428	0.47%
2019/09/09	0	0.00	1	800.00	790.00	-1	424	-0.24%
2019/09/06	2	792.00	3	812.33	800.00	-1	425	-0.24%
2019/09/05	1	803.00	2	820.00	803.00	-1	421	-0.24%
2019/09/04	4	799.50	1	786.00	808.00	3	420	0.71%
2019/09/02	1	777.00	1	757.00	780.00	0	425	0.00%
2019/08/30	3	796.00	5	786.80	767.00	-2	430	-0.46%
2019/08/29	2	776.00	2	751.50	776.00	0	435	0.00%
2019/08/28	1	738.00	5	736.40	742.00	-4	439	-0.91%
2019/08/27	1	770.00	1	772.00	753.00	0	447	0.00%
2019/08/26	1	761.00	0	0.00	746.00	1	457	0.22%
2019/08/23	3	791.33	2	797.50	776.00	1	458	0.22%
2019/08/22	2	819.50	2	825.00	808.00	0	453	0.00%
2019/08/21	2	832.50	1	836.00	806.00	1	448	0.22%
2019/08/20	27	828.52	2	841.50	850.00	25	448	5.57%
2019/08/19	1	763.00	7	767.29	795.00	-6	446	-1.34%
2019/08/16	3	743.33	2	751.00	737.00	1	445	0.22%
2019/08/15	6	745.33	0	0.00	748.00	6	445	1.35%
2019/08/14	8	751.38	4	750.25	762.00	4	445	0.90%
2019/08/13	4	739.50	1	739.00	738.00	3	439	0.68%
2019/08/12	1	739.00	0	0.00	734.00	1	437	0.23%
2019/08/08	9	729.11	2	722.00	731.00	7	437	1.60%
2019/08/07	5	707.00	16	720.56	697.00	-11	433	-2.54%
2019/08/06	37	705.46	2	695.50	710.00	35	423	8.27%
2019/08/05	26	701.85	0	0.00	689.00	26	411	6.31%
2019/08/02	24	701.13	0	0.00	716.00	24	398	6.03%
2019/07/30	1	690.00	1	699.00	690.00	0	397	0.00%
2019/07/29	25	722.84	0	0.00	685.00	25	391	6.38%
2019/07/26	0	0.00	2	732.00	748.00	-2	377	-0.53%
2019/07/23	4	692.75	0	0.00	700.00	4	358	1.12%
2019/07/17	5	639.80	0	0.00	637.00	5	346	1.44%
2019/07/15	1	646.00	2	639.00	646.00	-1	346	-0.29%
2019/07/12	1	634.00	3	641.67	631.00	-2	348	-0.57%
2019/07/11	10	637.10	3	645.33	634.00	7	350	1.99%
2019/07/10	18	631.94	0	0.00	633.00	18	346	5.20%
2019/07/01	1	634.00	2	627.00	618.00	-1	366	-0.27%
2019/06/28	2	594.00	15	593.00	592.00	-13	362	-3.59%
2019/06/27	1	595.00	5	601.00	595.00	-4	359	-1.11%
2019/06/26	1	596.00	24	597.54	598.00	-23	353	-6.51%
2019/06/20	2	614.00	3	646.00	614.00	-1	340	-0.29%
2019/06/19	181	638.38	1	640.00	639.00	180	336	53.43%	大買/鉅額交易
2019/06/17	2	588.00	2	580.00	580.00	0	336	0.00%
2019/06/14	1	610.00	0	0.00	610.00	1	335	0.30%
2019/06/12	3	642.67	0	0.00	628.00	3	335	0.89%
2019/06/11	3	642.67	2	644.50	640.00	1	338	0.30%
2019/06/10	2	650.50	4	660.75	646.00	-2	344	-0.58%
2019/06/06	2	640.00	2	622.50	640.00	0	342	0.00%
2019/06/05	22	626.50	2	617.50	629.00	20	338	5.91%
2019/06/04	2	598.00	1	630.00	582.00	1	337	0.30%
2019/06/03	2	630.50	4	637.25	630.00	-2	333	-0.60%
2019/05/31	3	640.00	2	624.50	640.00	1	327	0.31%
2019/05/29	2	564.00	2	555.50	566.00	0	323	0.00%
2019/05/28	4	551.50	0	0.00	554.00	4	325	1.23%
2019/05/27	1	565.00	1	580.00	553.00	0	324	0.00%
2019/05/24	2	569.50	5	563.80	580.00	-3	321	-0.93%
2019/05/20	2	569.00	0	0.00	543.00	2	315	0.63%
2019/05/17	0	0.00	18	608.33	603.00	-18	311	-5.78%
2019/05/16	0	0.00	32	632.72	617.00	-32	311	-10.26%
2019/05/15	1	648.00	0	0.00	632.00	1	311	0.32%
2019/05/14	1	663.00	0	0.00	663.00	1	315	0.32%
2019/05/09	0	0.00	7	693.00	683.00	-7	324	-2.15%
2019/05/08	2	694.00	0	0.00	689.00	2	325	0.62%
2019/05/07	21	699.62	2	687.00	694.00	19	327	5.81%
2019/05/03	0	0.00	2	661.00	657.00	-2	328	-0.61%
2019/04/30	7	651.29	1	643.00	642.00	6	344	1.74%
2019/04/29	26	667.88	1	670.00	670.00	25	348	7.17%
2019/04/26	1	663.00	0	0.00	660.00	1	359	0.28%
2019/04/25	0	0.00	1	662.00	660.00	-1	372	-0.27%
2019/04/24	0	0.00	15	651.13	650.00	-15	385	-3.89%
2019/04/19	0	0.00	1	678.00	678.00	-1	402	-0.25%
2019/04/17	1	653.00	16	644.38	646.00	-15	409	-3.67%
2019/04/15	0	0.00	1	627.00	630.00	-1	412	-0.24%
2019/04/11	1	611.00	31	620.71	610.00	-30	413	-7.26%
2019/04/10	0	0.00	7	625.29	625.00	-7	405	-1.73%
2019/04/09	1	656.00	8	651.25	642.00	-7	402	-1.74%
2019/04/08	3	688.67	1	695.00	672.00	2	408	0.49%
2019/04/03	2	708.00	0	0.00	708.00	2	418	0.48%
2019/04/02	2	709.50	2	700.00	694.00	0	419	0.00%
2019/04/01	1	719.00	0	0.00	708.00	1	417	0.24%
2019/03/27	0	0.00	1	715.00	707.00	-1	420	-0.24%
2019/03/26	1	710.00	0	0.00	710.00	1	422	0.24%
2019/03/25	1	725.00	0	0.00	712.00	1	422	0.24%
2019/03/22	2	763.50	2	753.00	744.00	0	426	0.00%
2019/03/21	2	764.00	1	775.00	779.00	1	435	0.23%
2019/03/20	1	726.00	1	724.00	749.00	0	437	0.00%
2019/03/18	0	0.00	5	711.80	709.00	-5	440	-1.13%
2019/03/14	2	714.00	2	715.50	715.00	0	444	0.00%
2019/03/13	2	701.00	40	712.15	695.00	-38	446	-8.50%
2019/03/12	0	0.00	2	727.50	731.00	-2	439	-0.46%
2019/03/11	1	709.00	16	709.19	711.00	-15	435	-3.45%
2019/03/08	0	0.00	34	734.79	725.00	-34	436	-7.78%
2019/03/07	0	0.00	1	775.00	776.00	-1	427	-0.23%
2019/03/05	2	764.50	3	755.67	781.00	-1	426	-0.23%
2019/03/04	1	729.00	13	736.08	749.00	-12	421	-2.85%
2019/02/27	2	702.50	7	688.14	701.00	-5	414	-1.21%
2019/02/26	0	0.00	9	695.44	689.00	-9	412	-2.18%
2019/02/25	0	0.00	14	701.79	702.00	-14	413	-3.38%
2019/02/21	2	718.00	5	691.60	732.00	-3	416	-0.72%
2019/02/20	4	720.50	5	714.40	706.00	-1	411	-0.24%
2019/02/19	0	0.00	1	692.00	707.00	-1	403	-0.25%
2019/02/15	2	651.50	1	651.00	647.00	1	388	0.26%
2019/02/14	0	0.00	18	666.50	672.00	-18	383	-4.69%
2019/02/13	1	700.00	1	692.00	706.00	0	377	0.00%
2019/02/12	13	679.92	0	0.00	676.00	13	368	3.53%
2019/01/29	1	618.00	1	615.00	624.00	0	357	0.00%
2019/01/25	1	632.00	1	640.00	618.00	0	364	0.00%
2019/01/24	2	646.00	2	643.00	646.00	0	372	0.00%
2019/01/23	1	637.00	1	628.00	643.00	0	375	0.00%
2019/01/22	1	600.00	1	609.00	625.00	0	373	0.00%
2019/01/21	6	612.33	11	613.91	602.00	-5	369	-1.35%
2019/01/18	9	630.00	2	618.00	640.00	7	366	1.91%
2019/01/17	2	639.50	3	675.00	605.00	-1	358	-0.28%
2019/01/16	6	640.17	0	0.00	654.00	6	344	1.74%
2019/01/15	2	595.00	1	577.00	595.00	1	331	0.30%
2019/01/14	11	552.55	20	541.15	541.00	-9	324	-2.77%
2019/01/11	0	0.00	5	546.00	554.00	-5	316	-1.58%
2019/01/10	0	0.00	1	520.00	514.00	-1	308	-0.32%
2019/01/09	4	520.75	1	512.00	512.00	3	303	0.99%
2019/01/08	2	530.50	0	0.00	528.00	2	295	0.68%
2019/01/07	1	560.00	6	564.33	552.00	-5	292	-1.71%
2019/01/04	8	588.25	2	590.00	590.00	6	288	2.08%
2019/01/03	13	604.38	0	0.00	599.00	13	287	4.51%
2018/12/27	8	625.50	3	621.67	613.00	5	280	1.78%
2018/12/26	27	619.37	4	617.75	596.00	23	270	8.50%
2018/12/25	21	589.71	0	0.00	607.00	21	260	8.05%
2018/12/24	24	556.04	0	0.00	558.00	24	263	9.11%
2018/12/20	11	538.55	0	0.00	541.00	11	271	4.05%
2018/12/18	1	543.00	1	556.00	543.00	0	267	0.00%
2018/12/14	68	579.79	3	572.67	587.00	65	259	25.08%
2018/12/13	18	557.72	0	0.00	566.00	18	248	7.24%
2018/12/11	1	491.00	5	497.50	500.00	-4	237	-1.68%
2018/12/03	66	611.56	3	619.00	619.00	63	210	29.86%
2018/11/29	20	578.50	1	557.00	548.00	19	203	9.35%
2018/11/21	11	537.00	2	531.50	532.00	9	182	4.92%
2018/11/20	13	514.62	3	489.67	504.00	10	178	5.59%
2018/11/19	0	0.00	1	489.00	490.00	-1	172	-0.58%
2018/11/16	0	0.00	3	479.83	478.50	-3	174	-1.72%
2018/11/15	0	0.00	0	512.00	464.00	0	175	-0.02%
2018/11/13	4	457.25	0	0.00	473.00	4	176	2.26%
2018/11/08	2	480.00	0	0.00	488.00	2	181	1.10%
2018/11/05	14	573.00	13	570.23	592.00	1	180	0.55%
2018/11/02	2	537.01	2	529.50	542.00	0	170	0.02%
2018/11/01	10	471.10	0	0.00	495.00	10	165	6.04%
2018/10/31	33	453.42	4	457.75	456.50	29	153	18.90%
2018/10/30	19	411.50	3	425.83	422.00	16	145	11.03%
2018/10/29	3	404.00	2	404.00	404.00	1	139	0.72%
2018/10/26	1	367.50	0	0.00	367.50	1	142	0.70%
2018/10/22	7	406.57	0	0.00	409.00	7	130	5.37%
2018/10/18	0	0.00	2	400.00	393.00	-2	129	-1.54%
2018/10/16	4	399.75	15	401.17	415.00	-11	128	-8.53%
2018/10/15	0	0.00	26	387.77	390.00	-26	134	-19.40%
2018/10/12	0	0.00	24	374.23	379.50	-24	134	-17.90%
2018/10/11	20	345.00	0	0.00	345.00	20	136	14.68%
2018/10/09	44	388.99	0	0.00	383.00	44	135	32.42%
2018/10/08	2	425.75	0	0.00	425.50	2	128	1.56%
2018/10/05	1	472.50	17	474.65	472.50	-16	127	-12.59%
2018/10/04	0	0.00	2	510.00	525.00	-2	128	-1.56%
2018/10/03	3	572.33	26	543.19	528.00	-23	126	-18.18%
2018/10/02	0	0.00	5	585.00	565.00	-5	122	-4.08%
2018/09/26	0	0.00	9	677.11	677.00	-9	117	-7.63%
2018/09/25	0	0.00	17	701.53	700.00	-17	117	-14.53%
2018/09/07	0	0.00	1	744.00	744.00	-1	129	-0.77%
2018/09/04	0	0.00	1	733.00	731.00	-1	138	-0.72%
2018/08/27	1	691.00	0	0.00	691.00	1	156	0.64%
2018/08/21	0	0.00	8	701.63	720.00	-8	166	-4.80%
2018/08/20	0	0.00	4	730.50	709.00	-4	171	-2.33%
2018/08/17	0	0.00	3	739.33	730.00	-3	173	-1.73%
2018/08/15	1	760.00	0	0.00	760.00	1	173	0.58%
2018/08/07	1	796.00	0	0.00	796.00	1	176	0.57%
2018/08/03	8	832.25	1	848.00	822.00	7	182	3.84%
2018/07/31	4	823.00	0	0.00	810.00	4	181	2.20%
2018/07/27	0	0.00	1	808.00	808.00	-1	183	-0.55%
2018/07/25	10	807.80	0	0.00	817.00	10	184	5.41%
2018/07/23	0	0.00	2	761.50	756.00	-2	187	-1.07%
2018/07/11	0	0.00	1	720.00	725.00	-1	181	-0.55%
2018/07/09	0	0.00	15	698.07	701.00	-15	177	-8.46%
2018/07/06	1	705.00	56	689.14	720.00	-55	172	-31.82%
2018/06/28	1	807.00	3	788.00	780.00	-2	165	-1.21%
2018/06/27	1	842.00	0	0.00	847.00	1	163	0.61%
2018/06/26	0	0.00	1	915.00	926.00	-1	160	-0.62%
2018/06/21	0	0.00	3	922.67	920.00	-3	166	-1.80%
2018/06/20	5	928.00	0	0.00	920.00	5	166	3.00%
2018/06/14	1	975.00	6	966.00	975.00	-5	169	-2.96%
2018/06/08	4	906.00	0	0.00	899.00	4	166	2.41%
2018/06/07	0	0.00	1	896.00	901.00	-1	162	-0.62%
2018/06/06	1	878.00	26	882.38	882.00	-25	162	-15.42%
2018/06/05	4	906.25	5	906.40	909.00	-1	161	-0.62%
2018/06/04	6	915.50	0	0.00	906.00	6	162	3.69%
2018/06/01	0	0.00	14	873.64	879.00	-14	170	-8.20%
2018/05/30	0	0.00	4	895.25	896.00	-4	168	-2.37%
2018/05/29	0	0.00	1	899.00	894.00	-1	166	-0.60%
2018/05/28	14	917.57	3	907.00	894.00	11	165	6.65%
2018/05/25	3	893.00	0	0.00	889.00	3	161	1.86%
2018/05/24	0	0.00	1	849.00	849.00	-1	161	-0.62%
2018/05/15	0	0.00	4	827.25	825.00	-4	171	-2.33%
2018/05/14	4	811.00	8	807.38	821.00	-4	172	-2.33%
2018/05/11	4	777.50	0	0.00	771.00	4	168	2.38%
2018/05/10	1	790.00	1	780.00	789.00	0	165	0.00%
2018/05/09	4	823.50	1	801.00	801.00	3	162	1.85%
2018/05/08	0	0.00	7	804.86	810.00	-7	159	-4.38%
2018/05/07	2	810.00	0	0.00	810.00	2	159	1.25%
2018/05/03	1	836.00	1	832.00	835.00	0	157	0.00%
2018/05/02	1	840.00	16	841.69	847.00	-15	156	-9.58%
2018/04/30	3	845.33	15	853.20	850.00	-12	156	-7.67%
2018/04/27	11	828.73	1	829.00	829.00	10	157	6.35%
2018/04/26	0	0.00	3	839.00	837.00	-3	158	-1.90%
2018/04/25	3	852.33	5	844.60	837.00	-2	160	-1.24%
2018/04/24	2	887.50	0	0.00	900.00	2	164	1.22%
2018/04/23	3	915.00	1	905.00	905.00	2	174	1.15%
2018/04/19	0	0.00	1	907.00	889.00	-1	173	-0.58%
2018/04/17	1	890.00	1	898.00	885.00	0	173	0.00%
2018/04/11	1	891.00	0	0.00	891.00	1	178	0.56%
2018/04/10	2	899.00	1	894.00	891.00	1	178	0.56%
2018/04/02	6	879.50	6	868.33	863.00	0	173	0.00%
2018/03/28	15	917.60	0	0.00	914.00	15	169	8.84%
2018/03/27	3	878.67	0	0.00	874.00	3	163	1.83%
2018/03/23	12	837.83	0	0.00	840.00	12	159	7.50%
2018/03/19	0	0.00	1	852.00	839.00	-1	153	-0.65%
2018/03/16	0	0.00	7	865.71	845.00	-7	152	-4.58%
2018/03/14	7	872.71	1	878.00	877.00	6	150	3.97%
2018/03/13	0	0.00	1	848.00	845.00	-1	148	-0.68%
2018/03/12	13	853.62	13	847.54	863.00	0	147	0.00%
2018/03/09	0	0.00	12	872.67	842.00	-12	146	-8.19%
2018/03/08	0	0.00	16	867.81	861.00	-16	144	-11.05%
2018/03/07	47	857.64	0	0.00	858.00	47	140	33.38%
2018/03/02	0	0.00	1	788.00	792.00	-1	124	-0.80%
2018/02/26	4	774.50	0	0.00	768.00	4	119	3.36%
2018/02/23	3	770.00	3	762.00	759.00	0	118	0.00%
2018/02/21	0	0.00	6	781.33	775.00	-6	117	-5.10%
2018/02/12	0	0.00	1	800.00	780.00	-1	115	-0.87%
2018/02/09	3	768.67	0	0.00	784.00	3	112	2.66%
2018/02/08	14	761.07	0	0.00	769.00	14	110	12.72%
2018/02/06	1	733.00	2	715.00	710.00	-1	108	-0.92%
2018/02/01	0	0.00	3	776.00	766.00	-3	107	-2.79%
2018/01/30	2	772.50	0	0.00	768.00	2	111	1.79%
2018/01/29	0	0.00	3	792.67	785.00	-3	111	-2.68%
2018/01/23	6	812.50	2	814.00	782.00	4	115	3.47%
2018/01/22	4	786.25	3	786.00	796.00	1	112	0.89%
2018/01/19	10	776.10	7	785.43	766.00	3	109	2.73%
2018/01/18	0	0.00	1	846.00	787.00	-1	105	-0.94%
2018/01/17	20	822.15	17	814.76	826.00	3	100	3.00%
2018/01/16	23	780.35	1	780.00	779.00	22	89	24.64%
2018/01/15	8	741.25	4	745.00	738.00	4	85	4.67%
2018/01/10	0	0.00	1	733.00	764.00	-1	84	-1.18%
2018/01/08	4	717.00	0	0.00	719.00	4	78	5.11%