力旺 (3529)-國泰券商分點個股進出

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

力旺

(3529)

可現股當沖

股價
3000
漲跌
▼70
漲幅
-2.28%
成交量
548張
產業
上櫃半導體類股
423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

力旺 (3529)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	3023.00	2	3045.00	3000.00	-2	671	-0.30%
2024/11/21	5	3099.80	5.5	3107.49	3070.00	-0.5	667	-0.07%
2024/11/20	5	3014.67	11	2970.93	3005.00	-6	652	-0.92%
2024/11/19	11.1	2915.41	2	2835.00	2900.00	9.1	645	1.40%
2024/11/18	4.1	2951.16	3.5	2895.71	2895.00	0.6	633	0.09%
2024/11/15	2.1	3014.05	2	3010.00	3000.00	0.1	626	0.01%
2024/11/14	1	2975.00	1	3010.00	2980.00	0	624	0.00%
2024/11/12	6	3127.48	7.2	3149.58	3075.00	-1.2	610	-0.20%
2024/11/11	14.8	3444.39	75	3276.53	3155.00	-60.2	591	-10.17%
2024/11/08	5	3450.00	11.2	3452.90	3505.00	-6.2	569	-1.09%
2024/11/07	14	3385.71	0.1	3357.50	3380.00	13.9	564	2.47%
2024/11/06	17	3368.24	1.3	3359.03	3360.00	15.7	575	2.72%
2024/11/05	6.2	3235.25	0	3235.00	3300.00	6.2	579	1.07%
2024/11/04	11	3265.93	0	0.00	3250.00	11	582	1.89%
2024/11/01	33.1	3184.05	4	3189.90	3260.00	29	587	4.95%
2024/10/30	10.1	3285.05	11	3275.00	3190.00	-0.9	584	-0.16%
2024/10/29	2	3090.00	6	3090.00	3110.00	-4	571	-0.70%
2024/10/28	14.2	3104.89	28	3118.39	3095.00	-13.8	565	-2.44%
2024/10/25	10.1	3127.48	3	3138.33	3210.00	7.1	558	1.27%
2024/10/24	3.1	3253.87	18.5	3255.27	3200.00	-15.4	553	-2.79%
2024/10/23	32	3410.94	14.1	3446.42	3410.00	18	547	3.28%
2024/10/22	16	3332.19	0	0.00	3340.00	16	538	2.97%
2024/10/21	36.1	3216.74	0	0.00	3230.00	36.1	531	6.79%
2024/10/18	2.1	3050.48	3	3106.67	3045.00	-0.9	528	-0.17%
2024/10/17	0	0.00	5	3185.00	3190.00	-5	523	-0.96%
2024/10/16	0.1	3162.72	1	3175.00	3210.00	-0.9	524	-0.17%
2024/10/15	0	3175.00	0	0.00	3200.00	0	521	0.01%
2024/10/14	0.1	3099.92	0	0.00	3115.00	0.1	512	0.02%
2024/10/11	13.5	3108.34	6	3075.83	3150.00	7.5	519	1.44%
2024/10/09	2	3025.00	4.2	3031.65	3060.00	-2.2	519	-0.42%
2024/10/08	5.1	2937.77	0	0.00	2965.00	5.1	514	0.98%
2024/10/07	8.3	3030.78	31.1	3004.89	3000.00	-22.8	514	-4.44%
2024/10/04	80	2967.75	3.1	2942.79	3000.00	76.9	502	15.32%
2024/10/01	6	2758.33	9	2763.33	2740.00	-3	473	-0.63%
2024/09/30	1	2575.05	12.2	2689.95	2630.00	-11.1	465	-2.39%
2024/09/27	11	2754.55	5.1	2699.06	2695.00	5.9	453	1.31%
2024/09/26	0.1	2630.00	0	0.00	2630.00	0.1	421	0.02%
2024/09/25	1	2395.00	0	0.00	2395.00	1	416	0.24%
2024/09/24	5	2176.00	3	2093.48	2180.00	2	415	0.48%
2024/09/23	0.1	2201.11	0	0.00	2220.00	0.1	410	0.03%
2024/09/20	1.2	2176.96	85	2156.78	2155.00	-83.9	412	-20.32%
2024/09/19	12	2260.83	1	2270.00	2265.00	11	400	2.75%
2024/09/18	0	0.00	0.5	2268.00	2265.00	-0.5	398	-0.13%
2024/09/13	0	0.00	0	2380.00	2360.00	0	415	0.00%
2024/09/12	0	2385.00	0	0.00	2375.00	0	419	0.00%
2024/09/10	1	2170.00	2	2170.45	2160.00	-1	426	-0.24%
2024/09/09	1	2315.00	3	2290.00	2250.00	-2	429	-0.47%
2024/09/05	1	2385.00	0	0.00	2360.00	1	451	0.22%
2024/09/04	1	2395.00	0	0.00	2430.00	1	453	0.22%
2024/08/26	10	2622.00	0	0.00	2540.00	10	480	2.08%
2024/08/23	7	2560.00	2	2545.19	2560.00	5	485	1.03%
2024/08/21	2	2592.48	0.4	2556.73	2555.00	1.6	495	0.32%
2024/08/20	2	2665.00	2	2682.50	2645.00	0	495	0.00%
2024/08/19	2	2620.00	0	2610.00	2600.00	2	495	0.40%
2024/08/16	0	0.00	2.1	2468.84	2580.00	-2.1	494	-0.42%
2024/08/15	0	0.00	0.1	2485.00	2450.00	-0.1	493	-0.01%
2024/08/14	1	2490.00	0	0.00	2435.00	1	491	0.20%
2024/08/13	3	2380.00	0.1	2310.00	2345.00	3	488	0.60%
2024/08/12	0	0.00	1.2	2235.83	2230.00	-1.2	486	-0.25%
2024/08/09	0	0.00	30.1	2260.31	2235.00	-30.1	492	-6.11%
2024/08/08	5	2316.00	1	2322.53	2230.00	4	501	0.79%
2024/08/07	2.1	2080.58	0	0.00	2120.00	2.1	493	0.43%
2024/08/06	4.1	2022.72	0	0.00	2015.00	4.1	486	0.83%
2024/08/05	0.2	1980.00	4	1937.50	1980.00	-3.8	490	-0.77%
2024/08/02	1.1	2180.66	2	2202.50	2110.00	-0.9	485	-0.18%
2024/08/01	0	2295.00	0	0.00	2265.00	0	492	0.00%
2024/07/30	0.2	2314.39	2.4	2274.17	2305.00	-2.2	502	-0.44%
2024/07/29	1	2420.00	0	0.00	2340.00	1	512	0.20%
2024/07/26	11	2290.00	3	2288.33	2290.00	8	510	1.57%
2024/07/23	0	2495.00	7	2469.29	2460.00	-7	519	-1.35%
2024/07/22	0	0.00	41	2427.32	2400.00	-41	534	-7.67%
2024/07/19	0	2480.00	57	2494.17	2450.00	-57	546	-10.43%
2024/07/18	0.8	2550.08	10.2	2551.08	2600.00	-9.4	549	-1.71%
2024/07/17	0	2600.00	65	2594.23	2585.00	-65	555	-11.69%
2024/07/15	1	2730.00	2	2725.00	2730.00	-1	581	-0.17%
2024/07/12	0	0.00	1	2865.00	2685.00	-1	588	-0.17%
2024/07/11	1	2920.00	12	2886.67	2900.00	-11	581	-1.89%
2024/07/10	0	0.00	1	2795.00	2780.00	-1	578	-0.17%
2024/07/09	9.5	2721.05	11	2627.74	2785.00	-1.5	584	-0.26%
2024/07/08	1.9	2612.99	0	0.00	2600.00	1.9	592	0.32%
2024/07/05	0	2615.00	0	0.00	2580.00	0	598	0.00%
2024/07/04	0	0.00	0	2650.00	2620.00	0	608	0.00%
2024/07/03	0	2560.00	0	0.00	2560.00	0	615	0.00%
2024/07/01	0	0.00	12.3	2561.50	2550.00	-12.3	625	-1.97%
2024/06/28	2	2582.50	0	0.00	2570.00	2	629	0.32%
2024/06/27	0	2557.50	0.4	2610.00	2530.00	-0.4	630	-0.06%
2024/06/26	11	2636.82	13	2637.31	2675.00	-2	636	-0.31%
2024/06/24	0	0.00	3	2566.67	2590.00	-3	646	-0.46%
2024/06/21	0	2685.00	5	2648.00	2615.00	-5	653	-0.76%
2024/06/20	0	2785.00	34	2701.47	2710.00	-34	651	-5.22%
2024/06/19	0	0.00	21.1	2774.78	2765.00	-21.1	651	-3.23%
2024/06/18	3	2784.97	3	2755.00	2810.00	0	650	0.00%
2024/06/17	2	2707.50	10.1	2692.53	2720.00	-8.1	647	-1.25%
2024/06/14	17	2726.17	1	2715.00	2705.00	16	656	2.44%
2024/06/13	58	2691.38	8	2686.25	2690.00	50	651	7.68%
2024/06/12	11	2468.18	1	2410.00	2505.00	10	637	1.57%
2024/06/11	12	2335.83	11	2332.73	2340.00	1	635	0.16%
2024/06/06	5	2375.00	5	2365.00	2360.00	0	639	0.00%
2024/06/05	12	2315.42	3	2315.00	2385.00	9	641	1.40%
2024/06/04	25	2219.60	0	0.00	2225.00	25	644	3.88%
2024/05/31	1	2200.00	5	2230.00	2200.00	-4	644	-0.62%
2024/05/30	0	2290.00	0	0.00	2265.00	0	640	0.00%
2024/05/29	0	0.00	2	2399.92	2295.00	-2	648	-0.31%
2024/05/28	2	2345.00	13	2332.69	2330.00	-11	650	-1.69%
2024/05/27	0	0.00	1	2295.00	2290.00	-1	655	-0.15%
2024/05/24	21	2382.14	0	0.00	2380.00	21	656	3.20%
2024/05/23	0	0.00	14	2294.29	2295.00	-14	660	-2.12%
2024/05/22	6.1	2326.82	0	2350.00	2330.00	6	666	0.91%
2024/05/21	0	2295.00	17	2302.06	2295.00	-17	673	-2.53%
2024/05/20	0	0.00	1	2385.00	2385.00	-1	674	-0.15%
2024/05/17	2	2435.00	0	0.00	2430.00	2	680	0.29%
2024/05/16	0	0.00	4	2425.00	2440.00	-4	687	-0.58%
2024/05/15	1	2530.00	2	2437.50	2430.00	-1	696	-0.14%
2024/05/14	7	2432.80	2	2412.50	2440.00	5	703	0.71%
2024/05/13	2	2287.50	0	0.00	2320.00	2	694	0.29%
2024/05/10	1	2320.00	1	2290.00	2210.00	0	700	0.00%
2024/05/09	11	2244.55	42	2254.05	2260.00	-31	700	-4.43%
2024/05/08	3	2296.67	6	2280.00	2300.00	-3	702	-0.43%
2024/05/07	1	2210.00	6	2215.00	2260.00	-5	702	-0.71%
2024/05/06	8	2255.63	0	0.00	2255.00	8	694	1.15%
2024/05/03	28	2337.68	6	2267.50	2250.00	22	695	3.16%
2024/05/02	26	2265.39	5	2306.00	2320.00	21	685	3.06%
2024/04/30	1	2230.00	3	2236.67	2225.00	-2	676	-0.30%
2024/04/29	12	2230.00	7	2225.71	2225.00	5	678	0.74%
2024/04/26	61	2078.28	12	2073.92	2115.00	49	667	7.34%
2024/04/25	2	2002.50	16	1978.28	1930.00	-14	657	-2.13%
2024/04/24	16	2124.06	0	2155.00	2140.00	16	646	2.48%
2024/04/23	24	2058.13	1	1985.00	2065.00	23	645	3.56%
2024/04/22	1	1975.19	2	2164.83	1975.00	-1	638	-0.16%
2024/04/19	23	2203.92	9	2219.44	2190.00	14	624	2.24%
2024/04/18	21	2463.81	14.1	2461.60	2430.00	6.9	610	1.13%
2024/04/17	2	2315.00	7	2343.57	2370.00	-5	608	-0.82%
2024/04/16	10	2328.98	0	0.00	2305.00	10	607	1.65%
2024/04/15	0	0.00	1	2460.00	2345.00	-1	613	-0.16%
2024/04/12	3	2430.00	7	2467.14	2480.00	-4	608	-0.66%
2024/04/11	3	2320.00	4	2310.00	2340.00	-1	596	-0.17%
2024/04/10	11.1	2336.15	54	2314.63	2320.00	-43	595	-7.22%
2024/04/09	15	2385.33	5	2403.82	2355.00	10	587	1.70%
2024/04/08	29	2570.52	0	0.00	2535.00	29	582	4.98%
2024/04/03	12	2520.83	2	2510.00	2510.00	10	579	1.72%
2024/04/02	2	2545.00	0	0.00	2535.00	2	581	0.34%
2024/04/01	7	2533.57	1	2535.00	2515.00	6	582	1.03%
2024/03/29	2	2510.00	1	2510.00	2490.00	1	584	0.17%
2024/03/28	3	2426.67	0	0.00	2400.00	3	576	0.52%
2024/03/27	2	2485.00	2	2400.00	2475.00	0	573	0.00%
2024/03/26	1	2500.00	0	0.00	2520.00	1	568	0.18%
2024/03/25	2	2585.00	2	2600.00	2505.00	0	563	0.00%
2024/03/22	0	0.00	36	2468.06	2495.00	-36	570	-6.32%
2024/03/21	25	2547.20	0	0.00	2515.00	25	565	4.42%
2024/03/20	15	2525.67	11	2515.00	2505.00	4	569	0.70%
2024/03/19	12	2575.42	16	2573.75	2545.00	-4	572	-0.70%
2024/03/18	9	2734.44	1	2720.00	2700.00	8	563	1.42%
2024/03/15	25	2701.60	0	0.00	2700.00	25	568	4.40%
2024/03/14	30	2717.33	10	2759.50	2735.00	20	573	3.49%
2024/03/13	40.1	2657.40	12	2657.50	2625.00	28	567	4.94%
2024/03/12	0	0.00	34	2707.06	2680.00	-34	563	-6.03%
2024/03/11	0	0.00	40	2726.75	2750.00	-40	558	-7.16%
2024/03/08	0	0.00	272	2759.74	2750.00	-272	554	-49.02%	大賣/鉅額交易
2024/03/07	1	2860.00	1	2835.00	2835.00	0	546	0.00%
2024/03/06	2	2895.00	0	2910.00	2900.00	2	555	0.36%
2024/03/05	4	2970.00	7.1	2915.70	2900.00	-3.1	560	-0.55%
2024/03/04	4	2943.75	3.1	2937.73	2940.00	0.9	560	0.17%
2024/03/01	7.1	2857.45	0	0.00	2855.00	7.1	558	1.26%
2024/02/29	3	2705.00	0.7	2651.13	2710.00	2.3	552	0.42%
2024/02/27	28	2701.09	0	0.00	2680.00	28	545	5.14%
2024/02/26	0	2745.00	16	2708.44	2730.00	-16	540	-2.96%
2024/02/23	0	2835.00	65	2784.00	2755.00	-65	537	-12.09%
2024/02/22	36	2889.57	3	2858.33	2845.00	33	532	6.20%
2024/02/21	0	2850.00	0.6	2816.55	2805.00	-0.6	528	-0.11%
2024/02/20	8	2890.00	1	2920.00	2920.00	7	529	1.32%
2024/02/19	0.1	2910.00	24.2	2858.39	2870.00	-24.2	530	-4.55%
2024/02/16	1	2980.00	7.5	3012.00	2925.00	-6.5	534	-1.22%
2024/02/15	11	3135.91	15	3137.33	3245.00	-4	527	-0.76%
2024/02/05	0	2975.00	1	3005.00	2955.00	-1	529	-0.19%
2024/02/02	33	2977.58	2	3022.50	3025.00	31	532	5.82%
2024/02/01	6.2	2807.94	5	2768.00	2800.00	1.2	537	0.22%
2024/01/31	16	2790.31	10	2792.00	2800.00	6	536	1.12%
2024/01/30	8.4	2705.03	1	2710.00	2685.00	7.3	531	1.38%
2024/01/29	1	2640.00	1	2605.00	2605.00	0	529	0.00%
2024/01/26	6	2681.38	3	2675.00	2660.00	3	529	0.57%
2024/01/24	1	2585.15	15	2588.67	2575.00	-14	536	-2.61%
2024/01/23	9	2708.91	0	0.00	2630.00	9	550	1.64%
2024/01/22	4.3	2628.65	24	2618.33	2645.00	-19.7	547	-3.60%
2024/01/19	1	2580.00	10	2555.50	2540.00	-9	547	-1.64%
2024/01/18	0	0.00	0.1	2495.00	2515.00	-0.1	552	-0.02%
2024/01/17	1	2548.69	0	0.00	2550.00	1	551	0.19%
2024/01/16	2	2580.00	0	0.00	2605.00	2	547	0.37%
2024/01/15	1	2540.00	0	0.00	2580.00	1	550	0.18%
2024/01/12	3.1	2616.94	2	2615.00	2600.00	1.1	556	0.20%
2024/01/11	14	2619.64	14	2606.79	2625.00	0	565	0.00%
2024/01/10	23	2566.96	27.2	2561.58	2570.00	-4.2	567	-0.73%
2024/01/09	15	2571.67	14	2572.86	2565.00	1	578	0.17%
2024/01/08	5.1	2455.94	19	2445.26	2470.00	-14	573	-2.43%
2024/01/05	0	2355.00	7	2315.00	2360.00	-7	577	-1.21%
2024/01/04	10.1	2375.12	9	2353.33	2340.00	1.1	585	0.18%
2023/12/29	2	2490.00	2	2490.00	2450.00	0	610	0.00%
2023/12/28	4	2452.50	0	0.00	2475.00	4	617	0.65%
2023/12/27	1	2475.00	0	0.00	2475.00	1	641	0.16%
2023/12/26	16	2550.63	1	2525.00	2550.00	15	647	2.32%
2023/12/25	2.1	2509.27	0	0.00	2495.00	2.1	656	0.31%
2023/12/22	44	2447.50	6	2451.67	2460.00	38	667	5.70%
2023/12/21	5	2415.00	1.2	2312.50	2390.00	3.8	670	0.57%
2023/12/20	15	2377.33	0.2	2385.00	2375.00	14.8	671	2.20%
2023/12/19	1	2455.00	1	2355.00	2355.00	0	682	0.00%
2023/12/18	2	2485.00	1	2465.00	2465.00	1	687	0.15%
2023/12/15	2	2582.50	2.1	2516.59	2495.00	-0.1	692	-0.01%
2023/12/14	2	2517.50	20	2506.50	2490.00	-18	698	-2.58%
2023/12/13	3	2608.33	2	2602.50	2625.00	1	698	0.14%
2023/12/12	20	2587.00	0	0.00	2570.00	20	708	2.82%
2023/12/11	3	2553.33	4	2573.52	2550.00	-1	726	-0.14%
2023/12/08	49	2468.16	0	0.00	2460.00	49	738	6.63%
2023/12/07	0	0.00	6	2413.33	2410.00	-6	739	-0.81%
2023/12/06	0	0.00	2	2425.00	2425.00	-2	738	-0.27%
2023/12/05	0	0.00	13	2448.46	2455.00	-13	738	-1.76%
2023/12/04	11	2449.09	14	2444.29	2440.00	-3	737	-0.41%
2023/12/01	3.1	2484.75	22	2407.73	2425.00	-19	737	-2.57%
2023/11/30	5	2605.00	2	2562.50	2515.00	3	727	0.41%
2023/11/29	5	2574.00	11	2565.46	2580.00	-6	720	-0.83%
2023/11/28	5	2470.00	2	2530.00	2550.00	3	725	0.41%
2023/11/27	1	2425.00	1	2385.00	2385.00	0	720	0.00%
2023/11/23	2	2445.00	2	2405.00	2405.00	0	729	0.00%
2023/11/22	2	2430.00	6.6	2433.52	2445.00	-4.6	728	-0.63%
2023/11/21	3	2406.67	2	2410.00	2410.00	1	723	0.14%
2023/11/20	4	2442.50	2	2412.50	2415.00	2	727	0.27%
2023/11/17	3	2473.33	3.5	2477.86	2475.00	-0.5	726	-0.07%
2023/11/16	0	0.00	3	2499.98	2500.00	-3	722	-0.42%
2023/11/15	8	2480.63	8.1	2481.11	2455.00	-0.1	720	-0.01%
2023/11/14	9	2407.78	7.1	2410.00	2405.00	1.9	710	0.27%
2023/11/13	7	2429.99	4	2410.00	2400.00	3	707	0.42%
2023/11/10	19	2311.84	8	2301.25	2300.00	11	695	1.58%
2023/11/09	18.1	2259.01	2	2340.00	2325.00	16.1	693	2.31%
2023/11/08	5	2166.00	1	2170.00	2200.00	4	682	0.59%
2023/11/07	4	2182.50	0.1	2230.00	2180.00	3.9	688	0.57%
2023/11/02	9	2122.78	4	2110.00	2115.00	5	704	0.71%
2023/11/01	1	2055.00	8	2078.13	2090.00	-7	703	-1.00%
2023/10/31	10	2064.00	14	2055.06	2015.00	-4	701	-0.56%
2023/10/27	1	2170.00	10	2144.50	2130.00	-9	689	-1.31%
2023/10/26	1	2230.00	4.5	2128.76	2120.00	-3.5	686	-0.50%
2023/10/25	2	2350.00	2	2360.00	2315.00	0	676	0.00%
2023/10/24	2	2242.50	0	0.00	2260.00	2	675	0.30%
2023/10/20	6	2319.17	3	2328.33	2300.00	3	675	0.44%
2023/10/19	4	2342.50	4	2368.75	2360.00	0	672	0.00%
2023/10/18	0	0.00	2	2235.00	2295.00	-2	670	-0.30%
2023/10/17	2	2290.00	2	2302.50	2285.00	0	665	0.00%
2023/10/16	7	2270.00	3	2276.67	2250.00	4	658	0.61%
2023/10/13	0	0.00	2	2302.50	2305.00	-2	652	-0.31%
2023/10/12	52	2279.14	32	2281.72	2310.00	20	645	3.10%
2023/10/11	4	2230.00	19.1	2224.08	2240.00	-15.1	640	-2.36%
2023/10/06	4	2130.00	1	2150.00	2160.00	3	631	0.48%
2023/10/05	15	2166.67	6	2154.17	2140.00	9	628	1.43%
2023/10/04	9	2115.00	6	2123.33	2150.00	3	616	0.49%
2023/10/03	15	2213.67	21	2230.00	2150.00	-6	606	-0.99%
2023/10/02	2.5	2098.05	5	2105.00	2105.00	-2.5	580	-0.43%
2023/09/28	28	2035.54	26	2036.73	2015.00	2	571	0.35%
2023/09/27	1	2040.00	22	1997.73	1980.00	-21	561	-3.74%
2023/09/26	17	2069.41	0	0.00	2025.00	17	550	3.09%
2023/09/25	3	2165.00	5.1	2134.72	2115.00	-2.1	547	-0.38%
2023/09/22	8	2016.25	4	2072.50	2165.00	4	540	0.74%
2023/09/21	64	1988.98	41	1985.73	1970.00	23	528	4.35%
2023/09/20	4	2135.00	42.1	2101.47	2120.00	-38.1	513	-7.42%
2023/09/19	1	2200.00	1.1	2215.52	2155.00	-0.1	507	-0.01%
2023/09/18	18	2181.94	5	2179.00	2185.00	13	494	2.63%
2023/09/15	4	2193.75	81	2137.28	2125.00	-77	489	-15.72%
2023/09/14	20	2134.75	13.1	2124.81	2195.00	6.9	479	1.44%
2023/09/13	89	2019.61	2	1985.00	2060.00	87	458	18.99%
2023/09/12	26	1899.81	2	1880.00	1875.00	24	441	5.43%
2023/09/11	1	1820.00	10	1830.00	1820.00	-9	445	-2.02%
2023/09/07	0	0.00	8	1875.00	1885.00	-8	464	-1.72%
2023/09/06	6	1898.33	11	1919.55	1900.00	-5	473	-1.06%
2023/09/05	11	1893.64	1	1890.00	1895.00	10	484	2.07%
2023/09/04	13	1849.62	0	0.00	1855.00	13	492	2.64%
2023/09/01	7.1	1895.82	3.2	1839.69	1880.00	3.9	505	0.76%
2023/08/31	1	1765.01	1	1790.00	1815.00	0	498	0.00%
2023/08/30	10	1808.00	1	1785.00	1790.00	9	497	1.81%
2023/08/29	1	1790.00	0	0.00	1790.00	1	494	0.20%
2023/08/28	1	1780.00	1	1790.00	1775.00	0	494	0.00%
2023/08/25	3	1756.67	0.2	1770.00	1755.00	2.9	505	0.56%
2023/08/24	9	1799.44	1	1785.00	1795.00	8	511	1.56%
2023/08/23	20.1	1703.25	0	0.00	1710.00	20.1	514	3.90%
2023/08/22	0	0.00	7	1736.43	1740.00	-7	521	-1.34%
2023/08/21	1	1800.00	1.3	1732.31	1735.00	-0.3	528	-0.06%
2023/08/15	40	1814.63	2	1782.50	1830.00	38	536	7.08%
2023/08/11	5.5	1931.82	4	1945.00	1945.00	1.5	530	0.28%
2023/08/10	1.1	1855.24	0	0.00	1845.00	1.1	527	0.20%
2023/08/09	1.1	1749.05	3	1765.00	1820.00	-2	514	-0.38%
2023/08/08	2	1777.50	11	1758.18	1740.00	-9	509	-1.77%
2023/08/07	6	1705.00	28	1729.46	1730.00	-22	508	-4.32%
2023/08/04	2	1720.00	2	1700.00	1730.00	0	507	0.00%
2023/08/02	1	1785.00	7	1766.43	1745.00	-6	506	-1.19%
2023/08/01	0	0.00	17	1857.94	1835.00	-17	504	-3.37%
2023/07/31	5.2	1874.33	0	0.00	1855.00	5.2	504	1.03%
2023/07/28	1	1890.00	8	1901.25	1905.00	-7	503	-1.39%
2023/07/27	3	1895.00	1	1910.00	1905.00	2	503	0.40%
2023/07/26	13	1893.08	2	1890.00	1870.00	11	507	2.17%
2023/07/25	9	1935.56	2	1922.50	1900.00	7	510	1.37%
2023/07/21	0	0.00	48	2032.08	2040.00	-48	516	-9.29%
2023/07/20	2	2062.50	3	2046.67	2080.00	-1	516	-0.19%
2023/07/19	2	2115.00	7	2080.00	2050.00	-5	516	-0.97%
2023/07/18	1	2120.00	0	0.00	2130.00	1	516	0.19%
2023/07/17	0	0.00	0.4	2150.00	2140.00	-0.4	518	-0.08%
2023/07/14	1	2230.00	2	2200.00	2235.00	-1	518	-0.19%
2023/07/13	4	2161.25	2.2	2191.82	2110.00	1.8	518	0.35%
2023/07/12	1	2075.00	0	0.00	2075.00	1	517	0.19%
2023/07/11	0	0.00	2	2045.00	2045.00	-2	516	-0.39%
2023/07/10	2	2102.50	0	0.00	2095.00	2	522	0.38%
2023/07/07	0	0.00	1	2095.00	2095.00	-1	535	-0.19%
2023/07/06	0	2215.00	0	0.00	2180.00	0	541	0.00%
2023/07/04	1	2265.00	1	2260.00	2260.00	0	544	0.00%
2023/06/30	0	0.00	1	2210.00	2210.00	-1	551	-0.18%
2023/06/29	11.1	2175.92	0.1	2205.00	2165.00	11	556	1.97%
2023/06/28	0.2	2135.00	1	2095.00	2095.00	-0.9	563	-0.15%
2023/06/27	5	2141.00	2	2122.50	2100.00	3	567	0.53%
2023/06/26	0.1	2195.00	0	0.00	2180.00	0.1	571	0.01%
2023/06/21	3.2	2246.20	1	2245.00	2240.00	2.2	576	0.37%
2023/06/20	1	2290.00	5	2290.00	2285.00	-4	577	-0.69%
2023/06/19	2	2300.00	4	2287.50	2290.00	-2	576	-0.35%
2023/06/16	1	2300.00	1	2285.00	2290.00	0	582	0.00%
2023/06/15	6	2315.00	3	2328.33	2325.00	3	581	0.52%
2023/06/14	1	2280.00	4	2307.50	2300.00	-3	586	-0.51%
2023/06/13	3	2311.67	9.1	2299.01	2365.00	-6.1	585	-1.04%
2023/06/12	5	2219.00	6.1	2226.71	2200.00	-1.1	580	-0.19%
2023/06/09	34	2161.77	4	2152.67	2175.00	30	577	5.19%
2023/06/08	47	2002.66	2.1	2010.10	2005.00	45	570	7.88%
2023/06/07	2	2007.50	0.2	1955.00	1985.00	1.8	566	0.32%
2023/06/06	20	1913.00	0	0.00	1930.00	20	554	3.61%
2023/06/02	3	1910.00	1.2	1901.30	1920.00	1.9	564	0.33%
2023/06/01	0.1	1850.00	0	0.00	1880.00	0.1	566	0.01%
2023/05/31	6.2	1912.76	0	0.00	1840.00	6.2	574	1.07%
2023/05/30	2	1917.50	2.1	1922.38	1930.00	-0.1	569	-0.02%
2023/05/29	6.1	1927.71	6.2	1969.27	1930.00	-0.1	576	-0.02%
2023/05/26	11.2	1874.17	0	0.00	1855.00	11.2	583	1.91%
2023/05/25	3	1823.33	3	1831.67	1825.00	0	585	0.00%
2023/05/24	22.1	1821.13	5	1809.00	1835.00	17.1	581	2.94%
2023/05/22	2	1890.00	0	0.00	1885.00	2	589	0.34%
2023/05/19	14	1943.21	2	1960.00	1940.00	12	589	2.04%
2023/05/18	51	1841.47	6	1842.50	1845.00	45	586	7.67%
2023/05/17	21	1800.00	0	0.00	1800.00	21	591	3.55%
2023/05/16	29	1854.31	5	1861.00	1800.00	24	595	4.03%
2023/05/15	0.1	1800.00	0	0.00	1840.00	0.1	595	0.01%
2023/05/12	4	1813.75	6	1802.50	1805.00	-2	611	-0.33%
2023/05/11	6	1816.67	2	1807.50	1805.00	4	624	0.64%
2023/05/10	1	1854.70	1	1825.00	1855.00	0	645	0.00%
2023/05/08	7	1917.14	0	0.00	1875.00	7	660	1.06%
2023/05/05	0	0.00	0.1	1890.00	1895.00	-0.1	664	-0.01%
2023/05/04	1	1855.00	1	1870.00	1860.00	0	676	0.00%
2023/05/03	0.1	1871.10	0	0.00	1890.00	0.1	680	0.01%
2023/05/02	0	0.00	1	1835.00	1880.00	-1	685	-0.15%
2023/04/28	1	1815.00	17	1826.47	1825.00	-16	696	-2.30%
2023/04/27	4	1803.63	4	1820.00	1795.00	0	697	0.00%
2023/04/26	3	1745.00	1.1	1741.00	1730.00	1.9	690	0.27%
2023/04/25	0.2	1866.67	0	0.00	1815.00	0.2	691	0.02%
2023/04/24	0.1	1930.16	1	1910.00	1940.00	-0.9	686	-0.13%
2023/04/21	1.5	1976.65	4	1918.75	1920.00	-2.5	686	-0.37%
2023/04/20	3.5	2026.64	0	0.00	2010.00	3.5	689	0.51%
2023/04/19	0	0.00	2	2069.51	2030.00	-2	693	-0.29%
2023/04/18	0	0.00	0	2055.20	2035.00	0	696	0.00%
2023/04/17	0	0.00	1	2050.00	2085.00	-1	696	-0.14%
2023/04/14	3	2071.13	5	2055.00	2045.00	-2	699	-0.28%
2023/04/13	44.1	2041.20	3	2028.15	2040.00	41	706	5.81%
2023/04/12	6	2038.33	9.4	2051.55	2040.00	-3.4	711	-0.48%
2023/04/11	57.4	2019.70	0	0.00	2035.00	57.4	711	8.07%
2023/04/10	11	1939.55	6	1925.00	1930.00	5	722	0.69%
2023/04/07	1.1	1828.64	2	1847.50	1845.00	-0.9	724	-0.12%
2023/04/06	1	1825.00	35	1840.00	1840.00	-34	731	-4.65%
2023/03/31	0.1	1840.00	0	0.00	1860.00	0.1	737	0.01%
2023/03/30	4	1862.50	1	1845.00	1840.00	3	740	0.41%
2023/03/29	0	0.00	4	1886.25	1860.00	-4	744	-0.54%
2023/03/28	1	1985.00	1	1965.00	1970.00	0	745	0.00%
2023/03/27	0	0.00	1	1965.00	2015.00	-1	745	-0.13%
2023/03/23	6.1	1993.93	2.1	1999.36	2000.00	4	751	0.53%
2023/03/22	3	1973.40	5	1975.00	1975.00	-2	758	-0.26%
2023/03/21	1	1994.90	1	2015.00	1950.00	0	761	0.00%
2023/03/20	3	1998.33	4	1985.00	1985.00	-1	762	-0.13%
2023/03/17	8	1992.50	6.1	1995.08	1980.00	1.9	766	0.25%
2023/03/16	2	1915.00	2	1925.00	1900.00	0	761	0.00%
2023/03/15	0	0.00	0.4	1963.76	1930.00	-0.4	764	-0.06%
2023/03/14	1	1925.00	3	1901.67	1885.00	-2	761	-0.26%
2023/03/13	2	1930.00	2.1	1939.64	1950.00	-0.1	768	-0.01%
2023/03/10	0	1930.00	50	1937.10	1935.00	-50	775	-6.44%
2023/03/08	1.1	1952.50	1	1975.00	1970.00	0.1	789	0.01%
2023/03/07	2	1935.00	0.1	1970.00	1965.00	1.9	794	0.24%
2023/03/06	0.1	1930.00	0.1	1950.00	1935.00	0	793	0.00%
2023/03/03	3.2	2012.77	4.1	1971.18	1975.00	-0.9	796	-0.11%
2023/03/02	0	0.00	2	1915.00	1950.00	-2	799	-0.25%
2023/03/01	2	1890.00	3.1	1869.75	1950.00	-1.1	804	-0.13%
2023/02/24	14.1	1860.09	4	1875.00	1870.00	10.1	811	1.25%
2023/02/23	25	1747.40	1	1755.00	1765.00	24	805	2.98%
2023/02/22	0.1	1670.00	0	1660.00	1645.00	0.1	806	0.01%
2023/02/20	5.1	1692.08	2.1	1686.91	1680.00	3	857	0.34%
2023/02/17	1.2	1609.01	7	1606.43	1600.00	-5.8	871	-0.66%
2023/02/16	5.2	1636.79	0	0.00	1625.00	5.2	888	0.58%
2023/02/15	25.1	1606.99	0	0.00	1610.00	25.1	910	2.76%
2023/02/14	0.1	1600.00	1	1610.00	1615.00	-1	919	-0.10%
2023/02/13	1.1	1668.43	1	1630.00	1625.00	0.1	938	0.01%
2023/02/10	12	1660.84	3	1641.67	1670.00	9	962	0.94%
2023/02/09	45	1688.11	6	1681.67	1655.00	39	966	4.04%
2023/02/08	45	1721.33	7.5	1722.08	1715.00	37.5	963	3.89%
2023/02/07	1	1695.00	3	1701.67	1700.00	-2	955	-0.21%
2023/02/06	3.6	1723.56	2	1725.00	1740.00	1.6	957	0.16%
2023/02/03	3	1713.28	0.1	1705.00	1705.00	3	969	0.31%
2023/02/02	10	1704.00	1	1690.00	1725.00	9	990	0.91%
2023/02/01	0	0.00	4	1620.00	1630.00	-4	1,007	-0.40%
2023/01/31	0	0.00	0.1	1607.50	1620.00	-0.1	1,025	-0.01%
2023/01/30	10	1588.00	3.2	1606.09	1615.00	6.8	1,048	0.65%
2023/01/17	2	1500.00	4	1496.25	1500.00	-2	1,061	-0.19%
2023/01/16	2	1530.00	0	0.00	1510.00	2	1,077	0.19%
2023/01/13	9	1507.78	10	1519.50	1515.00	-1	1,090	-0.09%
2023/01/11	0	0.00	0.1	1472.50	1480.00	-0.1	1,116	-0.01%
2023/01/10	0	0.00	25	1499.00	1505.00	-25	1,142	-2.19%
2023/01/09	3	1491.67	0	0.00	1495.00	3	1,160	0.26%
2023/01/06	2	1435.00	0	0.00	1440.00	2	1,171	0.17%
2023/01/05	1	1410.00	3	1423.33	1405.00	-2	1,199	-0.17%
2022/12/30	21	1335.80	0	0.00	1335.00	21	1,244	1.68%
2022/12/29	70	1310.36	0	0.00	1330.00	70	1,256	5.57%
2022/12/28	17.1	1247.35	3	1300.00	1275.00	14.1	1,279	1.10%
2022/12/27	0	0.00	1	1345.00	1345.00	-1	1,277	-0.08%
2022/12/26	0	0.00	6	1295.00	1300.00	-6	1,287	-0.47%
2022/12/22	1	1365.00	1	1330.00	1335.00	0	1,328	0.00%
2022/12/21	0	0.00	1	1375.00	1375.00	-1	1,345	-0.07%
2022/12/20	0	0.00	3	1395.00	1375.00	-3	1,368	-0.22%
2022/12/19	0	0.00	8	1464.38	1470.00	-8	1,392	-0.57%
2022/12/16	1	1450.15	21	1450.95	1475.00	-20	1,414	-1.41%
2022/12/15	0	0.00	0	1495.00	1505.00	0	1,418	0.00%
2022/12/14	2	1490.00	2	1495.00	1500.00	0	1,422	0.00%
2022/12/12	1	1455.00	46	1447.07	1445.00	-45	1,429	-3.15%
2022/12/09	6	1485.00	0	0.00	1490.00	6	1,434	0.42%
2022/12/07	0	0.00	1	1435.00	1420.00	-1	1,451	-0.07%
2022/12/06	1	1480.00	1	1490.00	1460.00	0	1,456	0.00%
2022/12/05	1	1530.00	12	1484.17	1480.00	-11	1,465	-0.75%
2022/12/01	20.1	1517.18	0	0.00	1510.00	20.1	1,477	1.36%
2022/11/30	1	1455.00	1	1465.00	1460.00	0	1,479	0.00%
2022/11/29	0	0.00	1	1460.00	1455.00	-1	1,487	-0.07%
2022/11/25	1	1540.00	4	1497.50	1495.00	-3	1,503	-0.20%
2022/11/24	10.1	1549.65	3	1545.00	1540.00	7.1	1,508	0.47%
2022/11/23	1.1	1522.95	1	1510.00	1475.00	0.1	1,516	0.00%
2022/11/22	1	1495.00	1	1485.00	1485.00	0	1,530	0.00%
2022/11/21	0.2	1540.08	1	1540.00	1505.00	-0.8	1,528	-0.05%
2022/11/18	8	1538.75	3	1535.00	1525.00	5	1,533	0.33%
2022/11/17	4.3	1553.84	3	1560.00	1540.00	1.3	1,534	0.08%
2022/11/16	3.1	1505.97	7	1502.14	1530.00	-3.9	1,524	-0.26%
2022/11/15	2.1	1429.43	2	1422.50	1460.00	0.1	1,510	0.01%
2022/11/14	14	1399.29	33	1402.12	1420.00	-19	1,506	-1.26%
2022/11/11	4	1378.75	10.1	1388.12	1400.00	-6.1	1,508	-0.40%
2022/11/10	3	1266.67	7.1	1243.66	1275.00	-4.1	1,500	-0.27%
2022/11/09	4	1235.00	14.1	1224.40	1255.00	-10.1	1,500	-0.67%
2022/11/08	10	1221.00	15.2	1241.81	1175.00	-5.2	1,505	-0.35%
2022/11/07	2	1180.00	1.1	1172.18	1170.00	0.9	1,515	0.06%
2022/11/04	0.1	1145.00	3	1146.67	1160.00	-2.9	1,520	-0.19%
2022/11/03	9.2	1138.75	2	1130.00	1150.00	7.2	1,517	0.47%
2022/11/02	0	0.00	20	1107.25	1120.00	-20	1,516	-1.32%
2022/11/01	29	1117.07	3	1111.67	1125.00	26	1,520	1.71%
2022/10/31	3	1106.67	1	1075.01	1075.00	2	1,518	0.13%
2022/10/28	23	1085.87	53	1078.68	1125.00	-30	1,506	-1.99%
2022/10/27	4	1013.00	6.5	1044.68	1075.00	-2.5	1,496	-0.17%
2022/10/26	4	952.75	17	962.82	978.00	-13	1,502	-0.87%
2022/10/25	2	979.94	59	988.68	968.00	-57	1,490	-3.83%
2022/10/24	5.3	1050.09	15	1033.00	1010.00	-9.7	1,478	-0.66%
2022/10/21	0	0.00	10	1006.50	982.00	-10	1,481	-0.68%
2022/10/20	49	1015.18	10	1005.00	1025.00	39	1,481	2.63%
2022/10/19	4	1057.50	12	1037.50	1030.00	-8	1,478	-0.54%
2022/10/18	15	1013.33	9	1000.00	1050.00	6	1,471	0.41%
2022/10/17	1	1020.00	10	1012.50	1030.00	-9	1,471	-0.61%
2022/10/14	3	1061.67	9	1073.89	1055.00	-6	1,470	-0.41%
2022/10/13	3	1038.39	20	1018.25	992.00	-17	1,466	-1.16%
2022/10/12	3.1	1048.54	2	1042.50	1015.00	1.1	1,464	0.08%
2022/10/11	0.1	1130.00	0.5	1163.89	1120.00	-0.4	1,452	-0.03%
2022/10/07	22	1247.27	0	0.00	1240.00	22	1,463	1.50%
2022/10/06	13	1285.39	8	1278.13	1310.00	5	1,469	0.34%
2022/10/05	33	1251.82	24	1257.29	1240.00	9	1,471	0.61%
2022/10/04	4	1207.50	0	0.00	1220.00	4	1,453	0.28%
2022/10/03	0	0.00	11	1115.46	1110.00	-11	1,448	-0.76%
2022/09/30	12	1112.50	10	1119.50	1145.00	2	1,461	0.14%
2022/09/29	30.4	1156.17	9	1154.44	1150.00	21.4	1,464	1.46%
2022/09/28	21	1076.67	9	1078.89	1090.00	12	1,456	0.82%
2022/09/27	3.1	1099.84	0	0.00	1100.00	3.1	1,449	0.21%
2022/09/26	5.1	1165.69	6	1177.50	1115.00	-0.9	1,434	-0.06%
2022/09/23	1	1200.00	9	1273.89	1215.00	-8	1,421	-0.56%
2022/09/22	1	1330.00	1	1320.00	1330.00	0	1,410	0.00%
2022/09/21	3	1315.00	3	1283.33	1315.00	0	1,403	0.00%
2022/09/20	1	1295.00	6	1280.83	1275.00	-5	1,402	-0.36%
2022/09/19	1	1260.00	2	1275.00	1270.00	-1	1,398	-0.07%
2022/09/15	0	0.00	0.1	1350.00	1335.00	-0.1	1,404	-0.01%
2022/09/14	0	1375.00	2	1372.50	1390.00	-2	1,404	-0.14%
2022/09/13	0.1	1403.18	0	0.00	1400.00	0.1	1,401	0.01%
2022/09/12	0	0.00	0.3	1410.00	1385.00	-0.3	1,397	-0.02%
2022/09/08	10	1360.50	0.1	1330.00	1375.00	9.9	1,394	0.71%
2022/09/07	0	0.00	23	1273.91	1275.00	-23	1,384	-1.66%
2022/09/06	0.1	1305.00	1	1330.00	1300.00	-1	1,375	-0.07%
2022/09/02	4.1	1371.17	3	1348.29	1325.00	1	1,374	0.07%
2022/09/01	53	1366.04	12	1375.42	1365.00	41	1,365	3.00%
2022/08/31	5	1410.00	3	1395.00	1385.00	2	1,356	0.15%
2022/08/30	2	1414.71	4	1397.50	1385.00	-2	1,349	-0.15%
2022/08/29	0	0.00	15	1349.67	1445.00	-15	1,332	-1.13%
2022/08/26	2	1515.00	3	1435.00	1410.00	-1	1,314	-0.08%
2022/08/25	4	1445.00	4	1452.50	1440.00	0	1,304	0.00%
2022/08/24	0.1	1415.00	0.1	1425.00	1380.00	-0.1	1,303	0.00%
2022/08/23	0	0.00	1	1370.00	1405.00	-1	1,306	-0.08%
2022/08/22	4.1	1447.56	9	1421.11	1375.00	-4.9	1,298	-0.38%
2022/08/19	50	1480.70	0	0.00	1455.00	50	1,289	3.88%
2022/08/18	24	1389.80	3	1365.00	1450.00	21	1,278	1.64%
2022/08/17	2	1375.00	7.1	1373.65	1375.00	-5.1	1,266	-0.40%
2022/08/16	4	1377.50	7.2	1392.69	1360.00	-3.2	1,263	-0.25%
2022/08/15	11.1	1379.73	10	1386.50	1390.00	1.1	1,262	0.09%
2022/08/12	12	1282.51	15.1	1310.33	1315.00	-3.1	1,245	-0.25%
2022/08/11	1.1	1181.09	2.1	1223.33	1230.00	-1	1,224	-0.09%
2022/08/09	1	1205.00	3	1171.67	1165.00	-2	1,226	-0.16%
2022/08/08	5	1203.00	0	0.00	1205.00	5	1,234	0.41%
2022/08/05	17	1162.35	2	1170.00	1180.00	15	1,241	1.21%
2022/08/04	4	1112.50	12	1092.08	1125.00	-8	1,246	-0.64%
2022/08/03	6	1129.17	3	1150.00	1130.00	3	1,248	0.24%
2022/08/02	4.1	1129.44	7	1083.57	1130.00	-3	1,245	-0.24%
2022/08/01	0	0.00	30	1105.00	1105.00	-30	1,234	-2.43%
2022/07/29	2.2	1209.07	0	1180.00	1185.00	2.1	1,230	0.17%
2022/07/28	0.2	1206.78	2	1210.00	1150.00	-1.8	1,230	-0.15%
2022/07/27	46	1142.72	4	1110.00	1170.00	42	1,217	3.45%
2022/07/26	0	0.00	2	1150.00	1145.00	-2	1,213	-0.16%
2022/07/25	4	1141.25	5	1127.00	1160.00	-1	1,222	-0.08%
2022/07/22	14	1172.14	13	1196.15	1165.00	1	1,236	0.08%
2022/07/21	24	1225.00	3.1	1212.90	1240.00	20.9	1,234	1.69%
2022/07/20	16	1193.13	4	1186.25	1195.00	12	1,244	0.96%
2022/07/19	9	1120.56	16	1106.25	1090.00	-7	1,252	-0.56%
2022/07/18	17	1098.24	6.1	1102.46	1130.00	10.9	1,237	0.88%
2022/07/15	96	1017.15	6	1022.50	1030.00	90	1,219	7.38%
2022/07/14	5	933.00	5.2	937.27	969.00	-0.2	1,201	-0.02%
2022/07/13	12.2	931.71	11	923.82	936.00	1.2	1,185	0.10%
2022/07/12	2	906.00	7	926.57	899.00	-5	1,167	-0.43%
2022/07/11	7	1019.29	4	1001.51	998.00	3	1,155	0.26%
2022/07/08	3	1031.68	2	1039.97	1050.00	1	1,145	0.09%
2022/07/07	3	920.09	4	938.25	1010.00	-1	1,125	-0.09%
2022/07/06	1	953.00	0.2	968.41	924.00	0.8	1,104	0.07%
2022/07/05	7	979.43	5.1	967.88	975.00	1.9	1,090	0.17%
2022/07/04	0	0.00	4.1	991.22	975.00	-4.1	1,080	-0.38%
2022/07/01	0	0.00	78	1019.22	960.00	-78	1,068	-7.30%
2022/06/30	7.1	1115.74	2	1102.50	1035.00	5.1	1,049	0.48%
2022/06/29	12	1190.38	16	1178.44	1160.00	-4	1,040	-0.38%
2022/06/28	3	1203.33	1	1284.63	1195.00	2	1,035	0.19%
2022/06/27	3.1	1236.61	0	0.00	1275.00	3.1	1,031	0.30%
2022/06/24	10.1	1156.57	0	0.00	1160.00	10.1	1,029	0.98%
2022/06/23	3.1	1123.53	0	0.00	1125.00	3.1	1,030	0.30%
2022/06/22	5	1159.86	19	1187.37	1145.00	-14	1,013	-1.38%
2022/06/21	2	1260.00	2.1	1253.10	1270.00	-0.1	1,002	-0.01%
2022/06/20	12	1239.58	19	1241.05	1240.00	-7	994	-0.70%
2022/06/17	0	0.00	5	1241.00	1225.00	-5	989	-0.51%
2022/06/16	4	1315.00	10	1324.00	1270.00	-6	983	-0.61%
2022/06/15	0.1	1335.00	3	1291.67	1275.00	-2.9	993	-0.29%
2022/06/14	3.1	1349.34	3	1341.67	1315.00	0.1	996	0.01%
2022/06/13	6	1335.09	2	1307.50	1360.00	4	997	0.40%
2022/06/10	0.2	1419.70	10	1410.50	1435.00	-9.8	998	-0.98%
2022/06/09	7	1452.14	17	1450.29	1460.00	-10	994	-1.01%
2022/06/08	1.1	1510.00	3	1471.67	1460.00	-1.9	993	-0.19%
2022/06/07	2	1522.50	2	1500.00	1500.00	0	990	0.00%
2022/06/06	2	1550.00	2	1555.00	1535.00	0	996	0.00%
2022/06/02	4.1	1562.20	30	1558.17	1550.00	-25.9	1,005	-2.58%
2022/06/01	7	1575.00	86.1	1579.17	1580.00	-79.1	1,006	-7.86%
2022/05/31	2.1	1516.19	1	1515.00	1540.00	1.1	993	0.11%
2022/05/30	108	1512.55	7	1499.29	1515.00	101	989	10.20%	大買/鉅額交易
2022/05/27	2	1440.00	0.1	1422.50	1450.00	1.9	985	0.19%
2022/05/26	2	1372.50	7	1391.43	1380.00	-5	990	-0.50%
2022/05/25	9	1388.33	1	1385.00	1390.00	8	998	0.80%
2022/05/24	0	0.00	21	1367.89	1365.00	-21	996	-2.11%
2022/05/23	54	1465.19	26	1464.81	1440.00	28	984	2.84%
2022/05/20	39	1420.26	4	1408.75	1430.00	35	976	3.59%
2022/05/19	3.2	1357.79	1.1	1357.73	1390.00	2.1	974	0.22%
2022/05/18	99	1416.16	20	1422.25	1410.00	79	964	8.19%
2022/05/17	3	1396.67	1.2	1369.58	1405.00	1.8	949	0.19%
2022/05/16	3.2	1358.28	28.1	1360.45	1315.00	-24.9	950	-2.62%
2022/05/13	14.2	1357.75	23	1349.78	1350.00	-8.8	940	-0.94%
2022/05/12	50	1281.00	19	1302.90	1265.00	31	925	3.35%
2022/05/11	1	1265.00	1	1205.00	1220.00	0	916	0.00%
2022/05/10	6	1209.99	14	1157.50	1235.00	-8	912	-0.87%
2022/05/09	25	1189.20	6	1190.83	1195.00	19	914	2.08%
2022/05/06	12.1	1225.35	48	1202.71	1200.00	-36	911	-3.94%
2022/05/05	90.1	1342.88	24	1363.96	1330.00	66.1	907	7.29%
2022/05/04	15	1280.67	0	1280.00	1275.00	15	899	1.67%
2022/05/03	0	1285.00	0	0.00	1325.00	0	898	0.00%
2022/04/29	8	1261.25	6	1234.21	1285.00	2	892	0.22%
2022/04/28	12	1198.75	5	1181.00	1205.00	7	872	0.80%
2022/04/27	25.1	1090.17	7	1044.29	1130.00	18.1	851	2.13%
2022/04/26	9	1093.89	1.1	1072.27	1105.00	7.9	832	0.95%
2022/04/25	7	1137.84	11	1129.55	1125.00	-4	811	-0.49%
2022/04/22	5	1286.83	3.1	1251.37	1245.00	2	800	0.24%
2022/04/21	22	1391.14	0	1420.00	1380.00	22	801	2.74%
2022/04/20	2	1432.50	14.2	1428.16	1420.00	-12.2	806	-1.51%
2022/04/19	20	1426.50	0.3	1396.77	1395.00	19.7	812	2.42%
2022/04/18	15	1398.65	0	0.00	1410.00	15	812	1.85%
2022/04/15	1	1420.00	57	1396.05	1380.00	-56	809	-6.91%
2022/04/14	5	1462.00	0	0.00	1460.00	5	811	0.62%
2022/04/13	5	1462.00	2	1450.00	1450.00	3	817	0.37%
2022/04/12	11	1441.36	1	1425.00	1435.00	10	814	1.23%
2022/04/11	6	1502.50	8	1522.50	1495.00	-2	811	-0.25%
2022/04/08	4	1565.00	7	1566.43	1570.00	-3	806	-0.37%
2022/04/07	10	1656.00	4	1680.00	1650.00	6	801	0.75%
2022/04/01	3	1761.67	3	1795.00	1760.00	0	798	0.00%
2022/03/31	0	0.00	3	1835.00	1850.00	-3	793	-0.38%
2022/03/30	4	1875.00	1	1830.00	1830.00	3	797	0.38%
2022/03/29	12	1793.75	1	1750.00	1800.00	11	804	1.37%
2022/03/28	6	1684.17	0	0.00	1730.00	6	811	0.74%
2022/03/25	2	1770.00	5	1760.00	1760.00	-3	812	-0.37%
2022/03/24	0	0.00	2	1722.50	1730.00	-2	810	-0.25%
2022/03/23	7	1759.29	2	1745.00	1770.00	5	811	0.62%
2022/03/22	0	0.00	1	1690.00	1690.00	-1	811	-0.12%
2022/03/18	7	1717.14	6	1715.83	1710.00	1	813	0.12%
2022/03/17	8	1701.25	8	1716.25	1680.00	0	799	0.00%
2022/03/16	1	1599.85	1	1605.00	1590.00	0	790	0.00%
2022/03/15	0	1663.75	37	1621.76	1615.00	-37	777	-4.75%
2022/03/14	0	1770.00	0	0.00	1790.00	0	767	0.00%
2022/03/11	0	1860.00	1	1855.00	1855.00	-1	767	-0.13%
2022/03/10	7	1892.86	9	1895.00	1895.00	-2	768	-0.26%
2022/03/09	1	1779.99	10	1761.50	1780.00	-9	767	-1.17%
2022/03/08	1	1705.00	23	1704.13	1685.00	-22	767	-2.87%
2022/03/07	1	1799.95	0	0.00	1800.00	1	766	0.13%
2022/03/04	0	1914.09	0	0.00	1940.00	0	856	0.00%
2022/03/03	15	1952.03	2	1962.50	1930.00	13	865	1.50%
2022/03/02	0.1	1893.04	1	1885.00	1935.00	-0.9	868	-0.11%
2022/03/01	19	1925.26	3	1920.00	1930.00	16	872	1.83%
2022/02/25	16	1816.25	3	1796.72	1845.00	13	877	1.48%
2022/02/23	3	1745.00	2	1762.50	1725.00	1	863	0.12%
2022/02/22	10	1771.96	10	1738.50	1740.00	0	861	0.00%
2022/02/21	13	1809.98	6	1803.33	1775.00	7	858	0.82%
2022/02/18	17	1766.77	9.2	1760.54	1845.00	7.8	853	0.91%
2022/02/17	7.1	1805.80	7	1782.86	1765.00	0.1	857	0.01%
2022/02/16	57.1	1833.60	8	1828.13	1810.00	49.1	853	5.75%
2022/02/15	14	1769.64	16	1770.31	1765.00	-2	848	-0.24%
2022/02/14	4	1650.17	1	1645.00	1650.00	3	842	0.36%
2022/02/11	3	1733.33	3	1743.33	1785.00	0	836	0.00%
2022/02/10	9	1735.00	4	1719.89	1700.00	5	830	0.60%
2022/02/09	13	1673.46	6.1	1684.69	1710.00	6.9	824	0.84%
2022/02/08	1.1	1603.96	0.1	1680.00	1590.00	1	817	0.12%
2022/02/07	1.1	1616.73	0.4	1598.45	1635.00	0.7	811	0.09%
2022/01/26	8.2	1585.12	17	1571.18	1570.00	-8.8	807	-1.09%
2022/01/25	4	1592.51	1	1595.00	1560.00	3	807	0.37%
2022/01/24	0	0.00	1	1630.00	1700.00	-1	809	-0.12%
2022/01/21	4	1741.25	2	1730.00	1700.00	2	808	0.25%
2022/01/20	22	1765.23	12	1751.67	1755.00	10	812	1.23%
2022/01/19	17	1737.06	12	1745.83	1755.00	5	819	0.61%
2022/01/18	12.1	1712.90	12	1733.33	1755.00	0.1	820	0.02%
2022/01/17	0	0.00	13	1694.62	1655.00	-13	822	-1.58%
2022/01/14	2	1795.12	10	1800.00	1810.00	-8	831	-0.96%
2022/01/13	19	1768.17	36	1755.82	1760.00	-17	830	-2.04%
2022/01/12	7	1831.43	7	1876.43	1800.00	0	825	0.00%
2022/01/11	1	1895.00	1	1885.00	1885.00	0	822	0.00%
2022/01/10	1	1959.97	0	0.00	1960.00	1	827	0.12%
2022/01/07	0	2000.00	2	1985.00	1940.00	-2	836	-0.24%
2022/01/06	11	2022.27	23	1980.44	2035.00	-12	847	-1.42%
2022/01/05	3	2021.67	12	2011.25	2015.00	-9	853	-1.05%
2022/01/04	4	2067.50	5	2035.00	2025.00	-1	861	-0.12%
2022/01/03	5	2195.00	2	2195.00	2145.00	3	870	0.34%
2021/12/30	1	2180.00	3	2180.00	2190.00	-2	884	-0.23%
2021/12/29	1	2095.00	2	2112.50	2130.00	-1	885	-0.11%
2021/12/28	3	2186.67	2	2155.00	2105.00	1	901	0.11%
2021/12/27	11	2151.36	2	2157.50	2130.00	9	907	0.99%
2021/12/24	4	2161.24	1.1	2140.46	2150.00	2.9	912	0.32%
2021/12/23	2	2152.50	3	2171.67	2130.00	-1	924	-0.11%
2021/12/22	4	2060.00	5	2094.00	2150.00	-1	923	-0.11%
2021/12/21	5	1944.00	13	1949.23	1955.00	-8	919	-0.87%
2021/12/17	8	2018.75	8	2032.50	2035.00	0	927	0.00%
2021/12/16	0	1985.00	1	1985.00	1990.00	-1	937	-0.11%
2021/12/15	3	1943.33	10	1946.00	1965.00	-7	940	-0.74%
2021/12/14	1	1910.02	15	1966.33	1910.00	-14	941	-1.49%
2021/12/13	3	2018.33	8.1	1975.45	2025.00	-5.1	939	-0.54%
2021/12/10	1	1970.00	15	1961.33	1940.00	-14	947	-1.48%
2021/12/09	2	2015.00	16	2001.56	2000.00	-14	959	-1.46%
2021/12/08	7	2009.29	1	1995.00	1995.00	6	968	0.62%
2021/12/07	9	1976.67	76	1956.32	1965.00	-67	976	-6.86%
2021/12/06	2	2000.00	0.1	1975.00	1995.00	1.9	976	0.19%
2021/12/03	3	2020.00	15	2044.33	1995.00	-12	989	-1.21%
2021/12/02	4.1	2052.53	2	2045.00	2060.00	2.1	994	0.21%
2021/12/01	5	2082.00	4	2120.00	2080.00	1	996	0.10%
2021/11/30	8	2219.38	2	2260.00	2150.00	6	993	0.60%
2021/11/29	3.1	2157.13	6	2170.00	2190.00	-2.9	906	-0.32%
2021/11/26	13	2090.39	1	2055.00	2075.00	12	904	1.33%
2021/11/25	12	2186.12	0	2175.00	2150.00	12	897	1.34%
2021/11/24	3	2239.65	13	2182.31	2150.00	-10	903	-1.10%
2021/11/23	1	2286.27	1	2260.00	2260.00	0	907	0.00%
2021/11/22	2	2437.50	0	0.00	2410.00	2	924	0.22%
2021/11/19	1	2474.90	6	2470.83	2425.00	-5	926	-0.54%
2021/11/18	0.1	2490.00	1	2485.15	2475.00	-1	925	-0.10%
2021/11/17	0	0.00	11.1	2439.41	2430.00	-11.1	926	-1.20%
2021/11/16	3.1	2419.92	3	2426.67	2430.00	0.1	924	0.01%
2021/11/15	2	2350.00	1	2365.00	2310.00	1	917	0.11%
2021/11/12	9	2359.44	1.3	2326.45	2300.00	7.7	920	0.84%
2021/11/11	25	2371.60	1	2394.37	2370.00	24	913	2.63%
2021/11/10	6	2378.33	4	2367.50	2355.00	2	911	0.22%
2021/11/09	12	2467.09	10	2463.01	2430.00	2	909	0.22%
2021/11/08	3.1	2477.01	2	2450.00	2410.00	1.1	906	0.12%
2021/11/05	2	2457.92	35	2465.57	2475.00	-33	899	-3.66%
2021/11/04	0	0.00	39	2386.92	2420.00	-39	887	-4.39%
2021/11/03	0	2339.66	4	2287.50	2360.00	-4	884	-0.45%
2021/11/02	9	2404.58	21	2382.38	2330.00	-12	886	-1.35%
2021/11/01	12	2344.57	23	2355.65	2380.00	-11	887	-1.24%
2021/10/29	3	2323.27	1.5	2320.00	2300.00	1.5	876	0.17%
2021/10/28	4	2362.50	1	2310.00	2320.00	3	870	0.34%
2021/10/27	9.2	2324.78	2	2357.50	2390.00	7.2	865	0.83%
2021/10/26	3.1	2236.60	10	2254.50	2225.00	-6.9	854	-0.80%
2021/10/25	7.1	2206.40	84.5	2210.21	2180.00	-77.4	847	-9.13%
2021/10/22	14.1	2237.94	33	2209.87	2200.00	-18.9	837	-2.26%
2021/10/21	1.1	2286.27	4	2318.75	2340.00	-2.9	819	-0.35%
2021/10/20	0	2180.00	0	0.00	2130.00	0	807	0.00%
2021/10/19	4	2198.77	2	2177.50	2195.00	2	805	0.25%
2021/10/18	13	2140.39	8	2114.38	2175.00	5	807	0.62%
2021/10/15	5	2100.00	2	2020.00	2010.00	3	801	0.37%
2021/10/14	9	2081.67	41	2053.54	2040.00	-32	792	-4.04%
2021/10/13	14	2142.50	15.5	2201.97	2095.00	-1.5	776	-0.19%
2021/10/12	9	2252.17	12	2295.00	2320.00	-3	766	-0.39%
2021/10/08	6	2126.67	4	2151.25	2170.00	2	755	0.26%
2021/10/07	12	2104.24	48	2100.10	2125.00	-36	743	-4.84%
2021/10/06	2	1950.25	4	1968.75	1935.00	-2	732	-0.27%
2021/10/05	7	1920.00	23	1945.00	1995.00	-16	732	-2.18%
2021/10/04	2.8	1950.27	30	1973.33	1975.00	-27.2	723	-3.76%
2021/10/01	4.2	1937.18	2	1975.00	1905.00	2.2	722	0.31%
2021/09/30	2	1975.00	0	0.00	1975.00	2	718	0.28%
2021/09/29	4	1937.50	2	1922.50	1910.00	2	700	0.29%
2021/09/28	3	2026.67	0	0.00	2025.00	3	692	0.43%
2021/09/27	2	2017.50	3.5	2011.38	2050.00	-1.5	687	-0.22%
2021/09/24	4.1	1995.72	19	2014.47	2030.00	-14.9	684	-2.18%
2021/09/23	12.5	1945.17	17	1914.12	1980.00	-4.5	680	-0.66%
2021/09/22	16	1862.18	2	1865.00	1855.00	14	679	2.06%
2021/09/17	1	1870.00	8	1872.50	1855.00	-7	685	-1.02%
2021/09/16	2	1820.00	2	1835.00	1845.00	0	691	0.00%
2021/09/15	18	1840.56	8	1843.75	1850.00	10	695	1.44%
2021/09/14	9	1832.15	10	1838.00	1845.00	-1	691	-0.14%
2021/09/13	1	1785.00	8	1758.75	1755.00	-7	692	-1.01%
2021/09/10	60	1721.67	55	1773.46	1790.00	5	695	0.72%
2021/09/09	2	1602.50	2	1612.50	1630.00	0	693	0.00%
2021/09/08	3	1691.67	2	1707.50	1605.00	1	690	0.14%
2021/09/07	4	1677.50	5	1673.00	1725.00	-1	678	-0.15%
2021/09/06	5	1633.00	9	1652.78	1665.00	-4	674	-0.59%
2021/09/03	6	1670.00	7.1	1652.32	1670.00	-1.1	676	-0.16%
2021/09/02	76	1644.28	8	1657.50	1620.00	68	686	9.91%
2021/09/01	5	1633.00	36	1626.38	1635.00	-31	695	-4.46%
2021/08/31	31	1591.94	33	1625.76	1630.00	-2	691	-0.29%
2021/08/30	1	1575.00	34.2	1571.19	1595.00	-33.2	690	-4.81%
2021/08/27	43	1482.33	21	1482.14	1490.00	22	679	3.24%
2021/08/26	53	1440.19	7.1	1437.37	1460.00	45.9	672	6.83%
2021/08/25	4	1331.24	0	0.00	1330.00	4	651	0.62%
2021/08/24	6	1298.33	3	1310.00	1305.00	3	660	0.45%
2021/08/23	14	1304.64	3	1320.00	1310.00	11	663	1.66%
2021/08/20	3	1220.00	0	0.00	1220.00	3	666	0.45%
2021/08/18	1	1205.00	2	1200.00	1225.00	-1	672	-0.15%
2021/08/17	1	1245.00	6	1196.67	1200.00	-5	676	-0.74%
2021/08/16	12	1236.25	2	1220.00	1235.00	10	689	1.45%
2021/08/12	3	1300.00	11	1281.82	1300.00	-8	701	-1.14%
2021/08/11	1	1310.00	0	0.00	1310.00	1	705	0.14%
2021/08/10	12	1317.50	0	0.00	1320.00	12	721	1.66%
2021/08/09	2	1345.00	0	0.00	1320.00	2	731	0.27%
2021/08/06	1	1380.00	28	1355.89	1380.00	-27	737	-3.66%
2021/08/05	8	1403.13	17	1414.71	1400.00	-9	748	-1.20%
2021/08/04	3	1336.67	1	1345.00	1330.00	2	754	0.27%
2021/08/02	1.1	1345.95	3	1345.00	1350.00	-2	768	-0.25%
2021/07/30	26	1328.27	2	1327.50	1310.00	24	776	3.09%
2021/07/29	1	1285.00	1	1285.00	1285.00	0	787	0.00%
2021/07/27	6	1377.50	2	1387.50	1345.00	4	806	0.50%
2021/07/26	1	1365.00	2	1335.00	1320.00	-1	828	-0.12%
2021/07/23	0	0.00	7.8	1297.52	1310.00	-7.8	854	-0.91%
2021/07/22	1	1345.00	0	0.00	1340.00	1	887	0.11%
2021/07/21	0	0.00	1	1325.00	1325.00	-1	901	-0.11%
2021/07/20	1	1385.00	0	0.00	1335.00	1	902	0.11%
2021/07/19	0	0.00	2	1435.00	1430.00	-2	909	-0.22%
2021/07/16	24	1491.67	1	1485.00	1430.00	23	919	2.50%
2021/07/15	1.2	1481.74	12	1489.58	1475.00	-10.9	916	-1.18%
2021/07/14	3	1511.67	5	1482.00	1445.00	-2	920	-0.22%
2021/07/13	1.1	1502.00	1	1490.00	1455.00	0.1	936	0.01%
2021/07/12	3	1466.05	3	1476.67	1495.00	0	950	0.00%
2021/07/09	2	1405.00	3	1425.00	1370.00	-1	965	-0.10%
2021/07/08	71	1441.55	2	1432.50	1430.00	69	992	6.96%
2021/07/07	1	1370.00	1	1340.00	1345.00	0	1,001	0.00%
2021/07/06	1	1350.00	0	0.00	1315.00	1	1,021	0.10%
2021/07/05	2.8	1382.71	2	1380.00	1350.00	0.8	1,032	0.08%
2021/07/02	3	1346.67	1	1330.00	1365.00	2	1,032	0.19%
2021/07/01	13	1305.00	3	1296.67	1310.00	10	1,033	0.97%
2021/06/30	5.1	1357.49	12	1341.67	1335.00	-6.9	1,036	-0.67%
2021/06/29	0.1	1290.44	22	1290.00	1295.00	-21.9	1,054	-2.08%
2021/06/28	1	1310.00	13	1336.54	1310.00	-12	1,056	-1.14%
2021/06/25	4.1	1424.62	46	1426.30	1445.00	-41.9	1,051	-3.99%
2021/06/24	0	0.00	1	1405.00	1370.00	-1	1,049	-0.10%
2021/06/23	1.1	1372.01	17	1405.00	1370.00	-15.9	1,067	-1.49%
2021/06/22	3.1	1412.93	0	0.00	1360.00	3.1	1,070	0.29%
2021/06/21	10.1	1324.55	54	1363.61	1360.00	-43.9	1,063	-4.13%
2021/06/18	4.3	1221.52	51	1238.82	1245.00	-46.7	1,059	-4.41%
2021/06/17	2	1155.00	2	1170.00	1160.00	0	1,053	0.00%
2021/06/16	4	1153.75	6	1140.83	1170.00	-2	1,056	-0.19%
2021/06/15	2	1180.00	0	0.00	1150.00	2	1,061	0.19%
2021/06/11	7	1193.57	1	1164.11	1165.00	6	1,087	0.55%
2021/06/10	11.1	1154.14	6	1164.17	1180.00	5.1	1,083	0.47%
2021/06/09	5.2	1083.20	24	1089.17	1075.00	-18.9	1,068	-1.76%
2021/06/08	68.1	1028.07	3	1026.67	1035.00	65.1	1,066	6.10%
2021/06/07	2.1	999.07	3	1001.33	1000.00	-0.9	1,081	-0.08%
2021/06/04	6	987.83	7	983.00	997.00	-1	1,086	-0.09%
2021/06/03	51	990.53	4	998.25	987.00	47	1,097	4.28%
2021/06/02	1	967.00	13	943.00	939.00	-12	1,099	-1.09%
2021/06/01	13	986.54	8	976.63	966.00	5	1,114	0.45%
2021/05/31	3	953.67	1	958.91	942.00	2	1,116	0.18%
2021/05/28	8	955.50	3	957.67	938.00	5	1,129	0.44%
2021/05/27	3	937.98	1	907.00	955.00	2	1,131	0.18%
2021/05/26	0	927.00	2	926.50	930.00	-2	1,145	-0.17%
2021/05/25	9.4	967.93	1	970.00	930.00	8.4	1,149	0.73%
2021/05/24	2.1	896.22	5	888.60	897.00	-3	1,145	-0.26%
2021/05/21	5.1	869.01	1	862.00	907.00	4.1	1,144	0.35%
2021/05/20	1	854.00	3	829.33	825.00	-2	1,151	-0.17%
2021/05/19	50	853.20	0	0.00	845.00	50	1,183	4.22%
2021/05/18	4	866.25	1	849.00	866.00	3	1,209	0.25%
2021/05/17	6.2	847.66	0	0.00	842.00	6.2	1,214	0.51%
2021/05/14	0.1	895.00	0	0.00	851.00	0.1	1,220	0.01%
2021/05/13	0.1	876.00	0	0.00	862.00	0.1	1,229	0.01%
2021/05/12	0.1	931.78	1	888.00	925.00	-0.9	1,281	-0.07%
2021/05/11	0	0.00	2	977.00	943.00	-2	1,308	-0.15%
2021/05/10	2	976.00	0	0.00	972.00	2	1,317	0.15%
2021/05/07	1	985.00	42	1008.21	1020.00	-41	1,329	-3.08%
2021/05/06	6	985.67	2	981.00	975.00	4	1,334	0.30%
2021/05/05	3	962.00	39	976.13	945.00	-36	1,335	-2.69%
2021/05/04	0	0.00	3	1008.33	1025.00	-3	1,351	-0.22%
2021/05/03	16	1031.25	19.1	1017.25	1025.00	-3.1	1,371	-0.23%
2021/04/29	60.1	1016.55	27	1012.33	1030.00	33.1	1,397	2.37%
2021/04/28	17	947.65	10.4	947.63	940.00	6.6	1,407	0.47%
2021/04/27	12	868.92	7	873.45	916.00	5	1,385	0.36%
2021/04/26	2	851.50	31	837.68	833.00	-29	1,375	-2.11%
2021/04/23	4	822.00	0	0.00	843.00	4	1,378	0.29%
2021/04/22	0	0.00	6	841.00	820.00	-6	1,382	-0.43%
2021/04/21	3	841.00	0	0.00	841.00	3	1,389	0.22%
2021/04/20	104	849.20	3	851.00	852.00	101	1,414	7.14%	大買/鉅額交易
2021/04/19	111	856.93	3	837.14	849.00	108	1,432	7.54%	大買/鉅額交易
2021/04/16	3.1	893.35	4	878.00	894.00	-0.9	1,427	-0.06%
2021/04/15	41	867.66	5	843.40	873.00	36	1,433	2.51%
2021/04/14	11	794.27	41	806.83	833.00	-30	1,431	-2.10%
2021/04/13	20	788.15	1	781.00	781.00	19	1,429	1.33%
2021/04/12	9.1	798.67	73	797.04	797.00	-64	1,428	-4.48%
2021/04/09	1	871.97	0	0.00	855.00	1	1,434	0.07%
2021/04/08	0	0.00	9	901.33	898.00	-9	1,428	-0.63%
2021/04/07	2	899.00	3	902.00	904.00	-1	1,440	-0.07%
2021/04/06	2	894.65	4	903.50	887.00	-2	1,447	-0.14%
2021/04/01	23.1	910.53	34	918.56	880.00	-11	1,452	-0.75%
2021/03/31	1	893.65	10	883.80	883.00	-9	1,436	-0.62%
2021/03/30	4.2	871.35	1	867.00	868.00	3.2	1,426	0.22%
2021/03/29	2.1	873.68	3	867.00	865.00	-1	1,430	-0.07%
2021/03/26	56.1	869.99	5	869.80	878.00	51.1	1,435	3.56%
2021/03/25	35	845.03	5	849.00	830.00	30	1,420	2.11%
2021/03/24	71.2	858.54	1	858.00	861.00	70.2	1,420	4.94%
2021/03/23	16.2	854.46	4	851.50	848.00	12.2	1,427	0.85%
2021/03/22	1	843.00	0	0.00	831.00	1	1,449	0.07%
2021/03/19	2	835.00	0	0.00	829.00	2	1,487	0.13%
2021/03/18	0	0.00	9	864.44	848.00	-9	1,504	-0.60%
2021/03/17	5	864.80	5	846.00	845.00	0	1,560	0.00%
2021/03/16	10	830.20	0	0.00	820.00	10	1,606	0.62%
2021/03/15	11	813.18	0	0.00	830.00	11	1,650	0.67%
2021/03/12	3	838.00	3	823.67	802.00	0	1,694	0.00%
2021/03/11	16	806.44	30	804.53	814.00	-14	1,679	-0.83%
2021/03/10	5.2	765.67	23	766.26	760.00	-17.8	1,667	-1.07%
2021/03/09	0.2	796.50	21	783.14	755.00	-20.8	1,670	-1.25%
2021/03/08	1	826.00	14	791.86	789.00	-13	1,661	-0.78%
2021/03/05	1	789.00	3	791.00	801.00	-2	1,663	-0.12%
2021/03/04	2	808.50	1	796.00	818.00	1	1,653	0.06%
2021/03/03	1	802.00	37	793.11	805.00	-36	1,650	-2.18%
2021/03/02	1	826.00	20	828.85	817.00	-19	1,640	-1.16%
2021/02/26	1	804.00	62	809.92	815.00	-61	1,652	-3.69%
2021/02/25	1	860.00	1	871.00	840.00	0	1,679	0.00%
2021/02/24	0	0.00	2	852.00	858.00	-2	1,720	-0.12%
2021/02/23	82	847.70	1	855.00	855.00	81	1,730	4.68%
2021/02/22	83	875.88	40	867.93	869.00	43	1,731	2.48%
2021/02/19	1	926.00	6	907.33	866.00	-5	1,724	-0.29%
2021/02/18	17	876.76	105	879.78	893.00	-88	1,715	-5.13%	大賣/
2021/02/17	14	803.57	10	783.60	812.00	4	1,695	0.24%
2021/02/05	6	742.33	4	747.00	739.00	2	1,685	0.12%
2021/02/04	7	743.29	5	733.40	748.00	2	1,686	0.12%
2021/02/03	17	798.29	72	800.86	750.00	-55	1,683	-3.27%
2021/02/02	41	753.12	22	744.36	781.00	19	1,644	1.16%
2021/02/01	11	702.18	8	694.13	710.00	3	1,632	0.18%
2021/01/29	8	699.50	24	703.71	688.00	-16	1,676	-0.95%
2021/01/28	9	692.33	32	689.22	686.00	-23	1,692	-1.36%
2021/01/27	11	700.73	0	0.00	699.00	11	1,707	0.64%
2021/01/26	8	706.63	9	696.22	671.00	-1	1,721	-0.06%
2021/01/25	6	709.67	7	763.86	702.00	-1	1,727	-0.06%
2021/01/22	43	737.79	16	725.38	753.00	27	1,731	1.56%
2021/01/21	13	692.08	9	675.00	699.00	4	1,721	0.23%
2021/01/20	5	666.60	14	671.93	658.00	-9	1,721	-0.52%
2021/01/19	16	675.38	12	668.00	674.00	4	1,757	0.23%
2021/01/18	5	652.40	62	649.11	645.00	-57	1,780	-3.20%
2021/01/15	7	660.43	36	662.56	647.00	-29	1,810	-1.60%
2021/01/14	4	680.25	16	678.19	668.00	-12	1,831	-0.66%
2021/01/13	14	676.93	31	683.39	667.00	-17	1,863	-0.91%
2021/01/12	6	671.83	56	658.23	671.00	-50	1,856	-2.69%
2021/01/11	14	654.86	13	653.08	650.00	1	1,846	0.05%
2021/01/08	81	647.30	23	645.35	643.00	58	1,850	3.13%
2021/01/07	3	634.00	16	625.56	637.00	-13	1,842	-0.71%
2021/01/06	29	627.45	11	634.09	610.00	18	1,848	0.97%
2021/01/05	9	623.11	28	616.89	616.00	-19	1,858	-1.02%
2021/01/04	6	625.67	16.4	621.95	622.00	-10.4	1,856	-0.56%
2020/12/31	2	596.00	14	597.50	595.00	-12	1,853	-0.65%
2020/12/30	23	588.83	2	579.50	598.00	21	1,875	1.12%
2020/12/29	11.1	578.52	4	575.50	574.00	7.1	1,869	0.38%
2020/12/28	9	585.11	58	586.76	580.00	-49	1,863	-2.63%
2020/12/25	5	598.80	3	598.33	589.00	2	1,864	0.11%
2020/12/24	3	605.67	21	600.81	598.00	-18	1,871	-0.96%
2020/12/23	7	601.43	0	0.00	606.00	7	1,877	0.37%
2020/12/22	3	604.67	5	606.80	592.00	-2	1,886	-0.11%
2020/12/21	1	624.00	2	601.00	624.00	-1	1,879	-0.05%
2020/12/18	5	617.40	4	614.75	614.00	1	1,881	0.05%
2020/12/17	1	620.00	23	619.78	627.00	-22	1,878	-1.17%
2020/12/16	14	635.50	21	630.33	631.00	-7	1,868	-0.37%
2020/12/15	26	632.50	16	647.00	627.00	10	1,843	0.54%
2020/12/14	4	692.00	2	684.00	676.00	2	1,831	0.11%
2020/12/11	12.1	720.47	30	718.43	706.00	-17.9	1,834	-0.98%
2020/12/10	82	697.06	30	684.67	711.00	52	1,769	2.94%
2020/12/09	40.1	641.32	26.2	642.94	649.00	14	1,697	0.82%
2020/12/08	69	614.59	18	618.39	620.00	51	1,653	3.08%
2020/12/07	0	0.00	2	588.00	588.00	-2	1,617	-0.12%
2020/12/04	5	580.80	7	578.43	582.00	-2	1,627	-0.12%
2020/12/03	2	599.00	6	593.00	582.00	-4	1,647	-0.24%
2020/12/02	3	586.00	1	581.00	590.00	2	1,660	0.12%
2020/12/01	10	583.40	3	587.00	578.00	7	1,660	0.42%
2020/11/30	4	577.00	0	0.00	573.00	4	1,652	0.24%
2020/11/27	4	574.50	0	0.00	572.00	4	1,651	0.24%
2020/11/26	4	583.25	0	0.00	582.00	4	1,661	0.24%
2020/11/25	16.1	583.92	2	591.50	581.00	14.1	1,661	0.85%
2020/11/24	7.1	607.96	76	606.58	596.00	-68.9	1,645	-4.19%
2020/11/23	40	605.93	7	594.00	615.00	33	1,606	2.05%
2020/11/20	2	581.50	8	583.63	579.00	-6	1,558	-0.39%
2020/11/19	8	577.88	0	0.00	582.00	8	1,551	0.52%
2020/11/18	1	574.00	2	575.50	568.00	-1	1,550	-0.06%
2020/11/17	14	581.21	2	594.00	572.00	12	1,547	0.78%
2020/11/16	24	582.92	3	575.33	587.00	21	1,552	1.35%
2020/11/13	3	563.33	1	571.00	571.00	2	1,542	0.13%
2020/11/12	3	576.33	6	581.33	568.00	-3	1,533	-0.20%
2020/11/11	5	574.80	9	576.33	579.00	-4	1,517	-0.26%
2020/11/10	8	593.63	34	590.26	575.00	-26	1,504	-1.73%
2020/11/09	9	592.56	14	600.86	592.00	-5	1,480	-0.34%
2020/11/06	100	610.14	48	599.71	590.00	52	1,449	3.59%
2020/11/05	21	580.71	5	575.20	576.00	16	1,390	1.15%
2020/11/04	11	570.91	9	572.44	562.00	2	1,360	0.15%
2020/11/03	4	575.25	7	580.29	566.00	-3	1,341	-0.22%
2020/11/02	7	566.86	5	575.80	585.00	2	1,316	0.15%
2020/10/30	6	581.00	1	580.00	570.00	5	1,331	0.38%
2020/10/29	5	585.40	1	595.00	585.00	4	1,346	0.30%
2020/10/28	21	612.43	7	611.29	599.00	14	1,312	1.07%
2020/10/27	10	613.40	19	615.32	635.00	-9	1,284	-0.70%
2020/10/26	13	617.62	27	627.89	592.00	-14	1,258	-1.11%
2020/10/23	37	643.27	1	632.00	652.00	36	1,241	2.90%
2020/10/22	4	621.50	6	615.33	624.00	-2	1,230	-0.16%
2020/10/21	176	603.28	12	591.25	610.00	164	1,223	13.41%	大買/鉅額交易
2020/10/20	28	573.54	8	557.00	586.00	20	1,205	1.66%
2020/10/19	38	555.66	38	553.74	557.00	0	1,236	0.00%
2020/10/16	26	580.92	4	568.75	560.00	22	1,263	1.74%
2020/10/15	103	582.45	7	582.57	584.00	96	1,269	7.56%	大買/
2020/10/14	20	582.65	13	576.08	576.00	7	1,271	0.55%
2020/10/13	64	560.31	31	566.94	582.00	33	1,267	2.60%
2020/10/12	21	549.38	9	548.89	545.00	12	1,250	0.96%
2020/10/08	8	541.25	6	527.83	543.00	2	1,259	0.16%
2020/10/07	24	518.50	13	505.46	522.00	11	1,252	0.88%
2020/10/06	16	510.31	1	502.00	497.50	15	1,235	1.21%
2020/10/05	5	501.00	3	505.00	504.00	2	1,242	0.16%
2020/09/30	10	496.50	28	483.96	510.00	-18	1,256	-1.43%
2020/09/29	10	501.90	25	501.60	490.00	-15	1,266	-1.18%
2020/09/28	13	505.15	29	506.24	511.00	-16	1,285	-1.24%
2020/09/25	13	517.31	18	538.89	504.00	-5	1,291	-0.39%
2020/09/24	11	522.00	4	528.50	538.00	7	1,293	0.54%
2020/09/23	11	536.36	5	529.40	528.00	6	1,310	0.46%
2020/09/22	6	520.50	26	518.31	518.00	-20	1,323	-1.51%
2020/09/21	0	0.00	2	523.00	517.00	-2	1,370	-0.15%
2020/09/18	2	535.50	4	540.25	529.00	-2	1,400	-0.14%
2020/09/17	10	541.80	8	554.88	536.00	2	1,419	0.14%
2020/09/16	33	537.33	12	517.83	544.00	21	1,441	1.46%
2020/09/15	9	502.17	8	501.25	495.00	1	1,434	0.07%
2020/09/14	11	507.09	9	506.89	506.00	2	1,451	0.14%
2020/09/11	7	498.14	0	0.00	499.00	7	1,479	0.47%
2020/09/10	1	493.50	4	500.63	488.00	-3	1,484	-0.20%
2020/09/09	19	475.71	7	468.64	495.00	12	1,492	0.80%
2020/09/08	42	481.43	197	482.32	483.00	-155	1,500	-10.33%	大賣/鉅額交易
2020/09/07	16	470.84	102	464.12	459.50	-86	1,497	-5.74%	大賣/
2020/09/04	77	507.26	3	506.33	507.00	74	1,521	4.86%
2020/09/03	22	524.64	5	523.60	523.00	17	1,556	1.09%
2020/09/02	5	518.40	3	515.67	514.00	2	1,577	0.13%
2020/09/01	9	513.44	4	515.75	520.00	5	1,601	0.31%
2020/08/31	2	545.00	0	0.00	519.00	2	1,588	0.13%
2020/08/28	1	543.00	17	533.41	533.00	-16	1,602	-1.00%
2020/08/27	0	0.00	7.2	568.06	553.00	-7.2	1,603	-0.45%
2020/08/26	6	571.67	3	570.00	573.00	3	1,620	0.19%
2020/08/25	39	570.77	8	567.25	573.00	31	1,666	1.86%
2020/08/24	5	547.60	7	563.00	555.00	-2	1,668	-0.12%
2020/08/21	6	579.17	4	573.25	575.00	2	1,678	0.12%
2020/08/20	60	591.73	11	574.91	560.00	49	1,709	2.87%
2020/08/18	5	585.60	4	590.00	581.00	1	1,716	0.06%
2020/08/17	5	609.80	0	0.00	610.00	5	1,727	0.29%
2020/08/13	12	600.50	0.1	593.00	591.00	11.9	1,791	0.66%
2020/08/11	0	0.00	1	558.00	558.00	-1	1,846	-0.05%
2020/08/10	0	0.00	0.2	590.00	588.00	-0.2	1,857	-0.01%
2020/08/07	0	0.00	2	614.00	596.00	-2	1,875	-0.11%
2020/08/06	0	0.00	6	586.00	596.00	-6	1,865	-0.32%
2020/08/05	16.2	599.88	20	601.00	610.00	-3.8	1,862	-0.20%
2020/08/04	73	567.88	18	561.06	583.00	55	1,815	3.03%
2020/08/03	4	542.00	7	544.00	530.00	-3	1,767	-0.17%
2020/07/31	9	542.89	9	540.78	547.00	0	1,771	0.00%
2020/07/30	2	545.00	5	537.20	540.00	-3	1,767	-0.17%
2020/07/29	6	519.17	6	508.08	534.00	0	1,749	0.00%
2020/07/28	15.1	512.77	20	528.90	505.00	-5	1,731	-0.29%
2020/07/27	19	552.32	5	547.80	548.00	14	1,718	0.81%
2020/07/24	6	543.00	56	540.61	525.00	-50	1,697	-2.94%
2020/07/23	32.1	549.60	23	541.43	554.00	9.1	1,675	0.54%
2020/07/22	83.1	524.34	14	507.50	533.00	69.1	1,630	4.24%
2020/07/21	13	500.88	43	480.77	506.00	-30	1,587	-1.89%
2020/07/20	8	466.63	2	456.00	469.00	6	1,567	0.38%
2020/07/17	4	472.63	17	477.41	466.00	-13	1,552	-0.84%
2020/07/16	22.1	492.57	4	488.00	508.00	18.1	1,537	1.17%
2020/07/15	5	509.20	16	504.53	481.50	-11	1,516	-0.73%
2020/07/14	7	522.71	11	524.73	510.00	-4	1,511	-0.26%
2020/07/13	5	519.60	84	520.33	521.00	-79	1,496	-5.28%
2020/07/10	9	531.56	7	535.14	518.00	2	1,496	0.13%
2020/07/09	43	551.84	9	557.78	555.00	34	1,485	2.29%
2020/07/08	5	544.60	8	543.63	550.00	-3	1,469	-0.20%
2020/07/07	44	552.20	22	550.95	531.00	22	1,445	1.52%
2020/07/06	10	537.20	15	535.67	544.00	-5	1,418	-0.35%
2020/07/03	66	533.62	18	534.56	518.00	48	1,403	3.42%
2020/07/02	6	521.33	10	522.10	526.00	-4	1,390	-0.29%
2020/07/01	48	517.33	6	520.83	505.00	42	1,373	3.06%
2020/06/30	138	487.82	22	508.55	486.50	116	1,370	8.47%	大買/鉅額交易
2020/06/29	19	537.95	13	562.85	525.00	6	1,332	0.45%
2020/06/24	255	545.63	73	549.19	555.00	182	1,304	13.95%	大買/鉅額交易
2020/06/23	12	519.83	33	504.95	505.00	-21	1,298	-1.62%
2020/06/22	9	478.00	9	475.56	480.00	0	1,279	0.00%
2020/06/19	6	483.58	7	482.64	478.00	-1	1,286	-0.08%
2020/06/18	14	469.71	6	474.17	492.00	8	1,286	0.62%
2020/06/17	5	456.60	21	459.64	452.00	-16	1,266	-1.26%
2020/06/16	5	455.40	9	472.67	457.50	-4	1,259	-0.32%
2020/06/15	18	468.36	33	466.35	461.00	-15	1,264	-1.19%
2020/06/12	9	455.56	88	454.15	452.00	-79	1,283	-6.16%
2020/06/11	25	460.68	38	452.80	464.00	-13	1,278	-1.02%
2020/06/10	16	433.97	12	434.63	437.50	4	1,241	0.32%
2020/06/09	10	410.60	7	408.14	412.00	3	1,198	0.25%
2020/06/08	34	398.44	20	396.40	397.00	14	1,178	1.19%
2020/06/05	4	378.50	0	0.00	379.50	4	1,149	0.35%
2020/06/04	2	388.00	0	0.00	380.00	2	1,143	0.17%
2020/06/03	8	390.13	0	0.00	388.00	8	1,124	0.71%
2020/06/02	21	393.98	2	393.25	390.00	19	1,113	1.71%
2020/06/01	4	395.75	66	395.85	400.00	-62	1,089	-5.69%
2020/05/29	1	365.00	2	370.50	365.00	-1	1,036	-0.10%
2020/05/28	14	361.00	2	358.75	365.50	12	1,024	1.17%
2020/05/27	39	369.35	13	370.31	361.00	26	1,001	2.60%
2020/05/26	0	0.00	16	356.31	348.00	-16	955	-1.67%
2020/05/25	4	352.25	16	345.47	361.50	-12	932	-1.29%
2020/05/22	17	335.15	38	340.78	329.00	-21	908	-2.31%
2020/05/21	28	339.23	6	342.50	345.00	22	890	2.47%
2020/05/20	64	354.34	14	358.21	349.00	50	869	5.75%
2020/05/19	16	343.06	3	333.67	346.50	13	818	1.59%
2020/05/18	72	317.72	3	319.33	315.00	69	782	8.82%
2020/05/15	91	296.92	105	297.11	297.50	-14	754	-1.86%	大賣/
2020/05/14	7	300.29	22	299.70	290.00	-15	738	-2.03%
2020/05/13	2	289.25	0	0.00	289.50	2	721	0.28%
2020/05/12	1	292.50	0	0.00	289.00	1	736	0.14%
2020/05/08	0	0.00	1	292.00	290.50	-1	737	-0.14%
2020/05/07	1	290.00	0	0.00	294.50	1	731	0.14%
2020/05/06	0	0.00	24	279.00	278.50	-24	716	-3.35%
2020/05/05	1	282.00	0	0.00	274.00	1	707	0.14%
2020/05/04	11	279.68	2	277.75	276.50	9	703	1.28%
2020/04/30	21	276.31	4	273.25	282.50	17	697	2.44%
2020/04/29	2	267.00	2	266.00	266.00	0	686	0.00%
2020/04/28	1	259.50	0	0.00	262.00	1	676	0.15%
2020/04/27	0	0.00	2	251.75	252.00	-2	667	-0.30%
2020/04/23	0	0.00	1	248.50	249.00	-1	658	-0.15%
2020/04/22	0	0.00	75	244.17	247.50	-75	656	-11.43%
2020/04/21	4	254.25	4	260.88	248.50	0	652	0.00%
2020/04/20	2	254.75	0	0.00	256.50	2	645	0.31%
2020/04/17	14	260.64	4	270.00	254.50	10	639	1.56%
2020/04/15	4	249.88	4	249.75	250.50	0	609	0.00%
2020/04/14	6	244.50	9	244.28	245.00	-3	597	-0.50%
2020/04/13	0	0.00	8	242.19	237.50	-8	593	-1.35%
2020/04/09	24	250.50	5	251.80	246.00	19	591	3.21%
2020/04/08	0	0.00	8	243.75	245.00	-8	581	-1.38%
2020/04/07	0	0.00	2	255.75	243.00	-2	580	-0.34%
2020/04/06	10	245.70	20	245.83	249.00	-10	571	-1.75%
2020/04/01	0	0.00	1	240.00	253.50	-1	561	-0.18%
2020/03/31	148	234.28	0	0.00	235.00	148	538	27.49%	大買/鉅額交易
2020/03/30	10	221.00	10	215.50	224.50	0	519	0.00%
2020/03/27	0	0.00	4	240.50	227.50	-4	508	-0.79%
2020/03/26	15	222.70	4	218.38	225.00	11	483	2.27%
2020/03/25	62	201.44	3	202.83	206.50	59	448	13.17%
2020/03/24	2	187.75	2	192.50	188.50	0	426	0.00%
2020/03/23	5	176.30	15	176.00	181.00	-10	411	-2.43%
2020/03/20	0	0.00	7	170.71	175.00	-7	400	-1.75%
2020/03/19	2	162.00	2	163.00	159.50	0	394	0.00%
2020/03/18	76	187.57	28	184.84	177.00	48	369	12.99%
2020/03/17	1	210.00	31	198.48	196.50	-30	329	-9.10%
2020/03/16	3	229.00	22	223.45	218.00	-19	315	-6.03%
2020/03/12	2	268.00	64	270.17	261.00	-62	324	-19.10%
2020/03/11	2	297.50	54	296.74	290.00	-52	326	-15.95%
2020/03/10	3	295.50	2	302.00	301.00	1	322	0.31%
2020/03/09	6	307.67	3	306.33	304.00	3	318	0.94%
2020/03/05	0	0.00	1	322.00	321.00	-1	309	-0.32%
2020/03/04	1	322.00	1	316.00	316.00	0	308	0.00%
2020/03/03	2	325.75	23	324.74	324.50	-21	308	-6.81%
2020/03/02	13	312.23	7	310.79	313.00	6	304	1.97%
2020/02/27	0	0.00	3	320.00	316.00	-3	300	-1.00%
2020/02/26	11	327.55	2	325.00	324.00	9	298	3.01%
2020/02/24	0	0.00	3	329.33	330.00	-3	297	-1.01%
2020/02/20	0	0.00	3	340.17	336.50	-3	296	-1.01%
2020/02/18	3	340.00	2	334.50	334.00	1	294	0.34%
2020/02/17	2	338.00	3	338.67	337.00	-1	291	-0.34%
2020/02/14	6	347.67	4	349.00	344.50	2	289	0.69%
2020/02/13	39	342.42	8	341.75	348.00	31	282	10.99%
2020/02/12	8	327.69	0	0.00	330.00	8	264	3.03%
2020/02/11	30	322.37	0	0.00	320.00	30	260	11.53%
2020/02/10	18	312.58	0	0.00	311.50	18	256	7.03%
2020/02/06	2	322.00	1	320.50	325.00	1	263	0.38%
2020/02/05	1	325.50	1	316.00	314.50	0	264	0.00%
2020/02/04	1	313.50	1	303.00	313.50	0	261	0.00%
2020/02/03	3	299.67	3	301.50	309.00	0	259	0.00%
2020/01/17	0	0.00	1	352.00	354.00	-1	249	-0.40%
2020/01/15	1	360.00	6	356.50	347.00	-5	245	-2.04%
2020/01/14	5	358.80	4	352.88	360.00	1	241	0.41%
2020/01/13	15	350.10	0	0.00	353.00	15	242	6.18%
2020/01/08	0	0.00	2	350.00	347.00	-2	248	-0.80%
2020/01/07	9	353.28	7	355.29	352.00	2	249	0.80%
2020/01/06	1	349.50	3	351.33	348.00	-2	247	-0.81%
2020/01/03	1	370.00	6	369.00	355.00	-5	248	-2.01%
2020/01/02	7	362.50	1	359.00	363.50	6	246	2.43%
2019/12/31	40	358.94	5	354.20	356.50	35	250	13.97%
2019/12/30	0	0.00	53	360.71	357.50	-53	252	-20.98%
2019/12/27	41	367.21	0	0.00	366.50	41	255	16.03%
2019/12/26	12	366.88	5	365.90	364.00	7	258	2.71%
2019/12/25	5	362.40	0	0.00	361.50	5	258	1.93%
2019/12/20	0	0.00	1	365.50	363.50	-1	271	-0.37%
2019/12/19	40	373.15	4	375.00	363.50	36	276	13.04%
2019/12/18	18	370.61	6	369.92	368.00	12	272	4.41%
2019/12/17	11	362.82	0	0.00	357.50	11	269	4.08%
2019/12/16	0	0.00	2	369.00	370.00	-2	263	-0.76%
2019/12/12	18	367.61	0	0.00	367.50	18	263	6.83%
2019/12/11	4	369.75	0	0.00	371.00	4	265	1.50%
2019/12/10	0	0.00	12	365.67	366.00	-12	262	-4.57%
2019/12/09	40	366.30	28	358.59	367.00	12	261	4.59%
2019/12/06	67	341.13	0	0.00	346.50	67	241	27.77%
2019/12/05	4	331.25	0	0.00	332.50	4	229	1.75%
2019/12/04	1	319.50	0	0.00	327.00	1	229	0.44%
2019/11/29	2	324.50	5	322.00	318.00	-3	237	-1.26%
2019/11/28	0	0.00	1	320.00	317.50	-1	234	-0.43%
2019/11/27	5	322.80	0	0.00	322.00	5	235	2.12%
2019/11/26	1	323.50	0	0.00	325.50	1	235	0.42%
2019/11/22	0	0.00	1	320.50	319.00	-1	245	-0.41%
2019/11/20	1	325.50	0	0.00	323.00	1	248	0.40%
2019/11/18	0	0.00	1	321.00	319.50	-1	266	-0.37%
2019/11/15	1	322.00	1	319.00	320.00	0	272	0.00%
2019/11/14	0	0.00	4	319.75	319.00	-4	276	-1.44%
2019/11/13	0	0.00	1	319.50	321.50	-1	286	-0.35%
2019/11/12	0	0.00	4	321.00	321.00	-4	290	-1.38%
2019/11/08	1	325.50	0	0.00	324.00	1	327	0.31%
2019/11/07	2	323.50	2	322.50	324.00	0	329	0.00%
2019/11/06	10	321.00	21	319.10	323.00	-11	342	-3.21%
2019/11/05	0	0.00	1	333.50	333.50	-1	365	-0.27%
2019/11/01	2	338.50	0	0.00	338.00	2	370	0.54%
2019/10/31	4	336.25	2	336.50	337.50	2	372	0.54%
2019/10/30	0	0.00	2	338.75	339.00	-2	376	-0.53%
2019/10/29	10	337.50	2	342.00	338.00	8	377	2.12%
2019/10/28	0	0.00	6	340.17	339.00	-6	379	-1.58%
2019/10/25	4	342.00	2	340.00	341.50	2	379	0.53%
2019/10/24	1	339.50	0	0.00	339.00	1	377	0.26%
2019/10/22	2	336.50	1	335.50	334.50	1	379	0.26%
2019/10/21	9	332.50	11	335.77	333.00	-2	380	-0.53%
2019/10/18	2	342.00	2	343.50	340.00	0	382	0.00%
2019/10/15	0	0.00	5	336.60	331.00	-5	378	-1.32%
2019/10/14	3	339.00	1	336.00	336.50	2	379	0.53%
2019/10/09	1	336.00	8	336.25	336.00	-7	382	-1.83%
2019/10/08	13	335.35	4	333.75	335.50	9	382	2.35%
2019/10/07	11	339.77	1	338.50	339.00	10	379	2.63%
2019/10/04	2	339.50	2	337.75	337.50	0	375	0.00%
2019/10/03	10	340.95	2	339.50	335.00	8	369	2.17%
2019/10/02	1	334.50	1	329.50	334.50	0	361	0.00%
2019/10/01	6	323.00	41	325.51	324.50	-35	357	-9.79%
2019/09/27	0	0.00	1	324.00	328.00	-1	355	-0.28%
2019/09/26	1	330.00	0	0.00	323.00	1	354	0.28%
2019/09/25	1	321.50	1	324.50	322.00	0	358	0.00%
2019/09/24	1	326.50	51	327.93	326.00	-50	363	-13.76%
2019/09/23	0	0.00	3	334.00	331.50	-3	367	-0.82%
2019/09/20	3	338.83	43	335.86	338.50	-40	365	-10.93%
2019/09/19	3	338.67	1	339.00	334.00	2	362	0.55%
2019/09/17	2	330.75	0	0.00	331.00	2	365	0.55%
2019/09/12	0	0.00	1	341.00	342.00	-1	373	-0.27%
2019/09/11	2	335.75	2	337.00	333.50	0	372	0.00%
2019/09/10	3	337.00	3	346.67	337.00	0	371	0.00%
2019/09/09	7	350.00	8	352.06	344.00	-1	367	-0.27%
2019/09/06	2	367.00	33	355.85	353.50	-31	367	-8.43%
2019/09/04	4	368.50	0	0.00	370.00	4	378	1.06%
2019/09/03	6	366.50	3	365.33	361.00	3	380	0.79%
2019/08/30	1	364.50	0	0.00	364.50	1	385	0.26%
2019/08/28	2	357.00	3	360.67	361.00	-1	394	-0.25%
2019/08/27	3	366.33	0	0.00	354.50	3	396	0.76%
2019/08/23	0	0.00	2	359.50	357.50	-2	407	-0.49%
2019/08/22	37	367.22	11	367.00	359.50	26	411	6.31%
2019/08/21	15	360.00	10	360.75	367.00	5	410	1.22%
2019/08/20	1	351.00	1	347.00	343.50	0	413	0.00%
2019/08/19	2	343.25	5	346.20	342.00	-3	426	-0.70%
2019/08/16	14	338.36	10	338.60	341.50	4	429	0.93%
2019/08/15	0	0.00	11	329.14	330.50	-11	434	-2.53%
2019/08/14	27	329.54	8	329.06	335.50	19	438	4.34%
2019/08/13	5	315.00	5	317.30	311.00	0	420	0.00%
2019/08/12	0	0.00	6	332.42	328.50	-6	418	-1.43%
2019/08/08	10	329.85	70	328.75	329.00	-60	425	-14.12%
2019/08/07	11	311.00	51	318.18	322.50	-40	414	-9.66%
2019/08/05	4	369.38	2	373.00	367.00	2	388	0.51%
2019/08/02	2	378.00	6	376.00	375.00	-4	394	-1.01%
2019/08/01	7	382.29	3	385.17	380.00	4	396	1.01%
2019/07/31	5	374.40	1	378.50	378.50	4	400	1.00%
2019/07/30	1	373.00	3	377.33	372.00	-2	417	-0.48%
2019/07/26	1	385.50	1	385.00	386.00	0	433	0.00%
2019/07/25	1	386.00	1	384.50	385.00	0	434	0.00%
2019/07/24	2	383.75	0	0.00	384.00	2	435	0.46%
2019/07/23	0	0.00	4	390.50	383.00	-4	440	-0.91%
2019/07/22	6	389.75	1	386.50	390.00	5	443	1.13%
2019/07/19	2	381.50	3	380.67	380.00	-1	443	-0.23%
2019/07/18	1	381.50	0	0.00	380.00	1	447	0.22%
2019/07/16	0	0.00	6	384.83	383.00	-6	468	-1.28%
2019/07/15	6	383.42	1	380.00	384.00	5	493	1.01%
2019/07/12	0	0.00	16	375.84	376.00	-16	519	-3.08%
2019/07/11	1	375.00	3	372.67	375.00	-2	524	-0.38%
2019/07/10	3	369.17	0	0.00	368.00	3	525	0.57%
2019/07/05	0	0.00	1	368.50	368.50	-1	539	-0.19%
2019/07/04	3	373.00	2	370.50	367.00	1	544	0.18%
2019/07/03	1	372.50	7	368.64	371.50	-6	556	-1.08%
2019/07/02	1	386.00	9	391.00	384.00	-8	555	-1.44%
2019/07/01	15	389.60	2	394.00	394.00	13	563	2.31%
2019/06/28	6	380.08	2	379.00	379.00	4	576	0.69%
2019/06/27	3	371.33	0	0.00	370.00	3	569	0.53%
2019/06/26	0	0.00	14	364.68	363.00	-14	571	-2.45%
2019/06/25	10	368.60	4	367.00	363.00	6	576	1.04%
2019/06/24	8	371.00	8	370.63	369.00	0	578	0.00%
2019/06/21	12	371.88	14	367.89	366.00	-2	592	-0.34%
2019/06/20	21	355.93	4	356.13	359.00	17	621	2.74%
2019/06/19	6	347.00	0	0.00	346.00	6	647	0.93%
2019/06/18	2	333.50	4	343.75	334.50	-2	647	-0.31%
2019/06/17	2	341.50	0	0.00	341.00	2	649	0.31%
2019/06/14	1	350.50	2	348.00	346.00	-1	659	-0.15%
2019/06/13	5	349.10	1	352.00	348.00	4	666	0.60%
2019/06/12	2	358.00	1	361.00	356.50	1	660	0.15%
2019/06/11	2	357.00	3	360.67	358.00	-1	661	-0.15%
2019/06/10	2	362.00	4	361.00	358.50	-2	661	-0.30%
2019/06/06	5	364.00	1	360.00	362.50	4	658	0.61%
2019/06/05	1	378.00	12	372.42	362.00	-11	658	-1.67%
2019/06/04	1	374.00	3	369.67	368.00	-2	661	-0.30%
2019/06/03	2	369.50	3	365.67	365.00	-1	659	-0.15%
2019/05/31	7	380.43	0	0.00	373.00	7	655	1.07%
2019/05/30	1	368.50	4	372.38	371.00	-3	648	-0.46%
2019/05/29	6	368.75	3	365.50	364.50	3	647	0.46%
2019/05/28	8	364.50	0	0.00	366.50	8	644	1.24%
2019/05/27	0	0.00	2	373.00	360.50	-2	642	-0.31%
2019/05/24	4	374.88	5	369.80	373.50	-1	633	-0.16%
2019/05/23	3	359.33	6	349.17	360.00	-3	620	-0.48%
2019/05/22	8	352.81	2	349.00	355.00	6	620	0.97%
2019/05/21	1	337.00	7	331.36	336.00	-6	620	-0.97%
2019/05/20	2	337.25	3	334.83	336.00	-1	621	-0.16%
2019/05/17	3	333.17	4	334.00	335.00	-1	621	-0.16%
2019/05/16	1	337.00	55	341.94	335.00	-54	616	-8.76%
2019/05/13	0	0.00	2	363.50	365.00	-2	624	-0.32%
2019/05/10	8	367.38	0	0.00	363.00	8	628	1.27%
2019/05/08	2	370.00	2	367.75	372.00	0	636	0.00%
2019/05/07	1	363.50	10	369.60	370.50	-9	634	-1.42%
2019/05/06	18	360.47	7	359.43	354.00	11	629	1.75%
2019/05/03	10	384.15	6	384.83	382.50	4	627	0.64%
2019/04/30	10	384.50	1	380.00	385.50	9	665	1.35%
2019/04/29	1	384.00	4	385.50	385.50	-3	669	-0.45%
2019/04/26	3	383.00	13	384.12	385.50	-10	671	-1.49%
2019/04/25	1	405.50	0	0.00	395.00	1	680	0.15%
2019/04/24	0	0.00	11	399.86	396.00	-11	698	-1.57%
2019/04/23	1	409.50	14	396.89	401.00	-13	702	-1.85%
2019/04/22	43	391.73	5	392.30	393.50	38	694	5.47%
2019/04/19	3	391.67	9	384.11	393.00	-6	702	-0.85%
2019/04/18	29	377.21	1	378.50	370.50	28	680	4.11%
2019/04/17	5	369.50	2	368.25	360.00	3	664	0.45%
2019/04/16	2	360.00	1	357.00	366.50	1	660	0.15%
2019/04/15	14	360.50	0	0.00	359.00	14	660	2.12%
2019/04/11	0	0.00	2	372.50	371.00	-2	661	-0.30%
2019/04/10	2	370.50	22	370.41	370.50	-20	664	-3.01%
2019/04/09	6	370.25	0	0.00	371.00	6	667	0.90%
2019/04/08	0	0.00	1	361.00	360.00	-1	665	-0.15%
2019/04/03	47	358.91	7	358.21	355.50	40	667	5.99%
2019/04/02	8	343.50	7	346.93	355.00	1	662	0.15%
2019/04/01	2	326.50	1	323.00	323.00	1	647	0.15%
2019/03/29	1	327.00	6	322.83	322.00	-5	650	-0.77%
2019/03/28	0	0.00	3	325.00	322.50	-3	664	-0.45%
2019/03/27	1	333.00	1	327.50	331.50	0	675	0.00%
2019/03/26	7	338.57	6	336.83	331.50	1	699	0.14%
2019/03/25	16	332.59	20	332.85	331.50	-4	704	-0.57%
2019/03/22	103	317.35	11	309.55	322.50	92	666	13.81%	大買/
2019/03/21	15	293.47	0	0.00	293.50	15	646	2.32%
2019/03/20	17	287.24	18	287.00	288.00	-1	660	-0.15%
2019/03/19	7	285.00	75	282.83	286.00	-68	692	-9.82%
2019/03/18	11	280.09	25	274.56	282.50	-14	701	-1.99%
2019/03/15	2	271.50	27	274.56	271.50	-25	698	-3.58%
2019/03/14	4	278.38	64	277.45	277.50	-60	702	-8.54%
2019/03/13	6	278.42	4	276.50	278.00	2	710	0.28%
2019/03/12	2	276.00	1	281.50	276.00	1	712	0.14%
2019/03/11	3	280.00	18	278.92	279.00	-15	715	-2.10%
2019/03/08	21	282.62	3	276.50	284.50	18	721	2.50%
2019/03/07	0	0.00	5	282.30	282.50	-5	726	-0.69%
2019/03/06	5	284.30	11	285.00	285.50	-6	744	-0.81%
2019/03/05	26	286.25	2	281.50	284.00	24	764	3.14%
2019/03/04	7	281.50	8	280.63	280.00	-1	771	-0.13%
2019/02/27	7	279.07	5	277.00	277.50	2	773	0.26%
2019/02/26	1	284.00	25	280.98	276.00	-24	777	-3.09%
2019/02/25	5	284.80	1	282.00	281.50	4	782	0.51%
2019/02/22	2	292.00	20	286.48	286.00	-18	792	-2.27%
2019/02/21	6	296.83	8	294.50	293.00	-2	795	-0.25%
2019/02/20	14	291.21	17	290.53	291.00	-3	796	-0.38%
2019/02/19	10	285.70	8	282.94	281.00	2	799	0.25%
2019/02/18	2	280.25	5	280.20	279.50	-3	800	-0.37%
2019/02/15	1	278.50	3	279.67	280.00	-2	811	-0.25%
2019/02/14	18	282.28	21	281.21	280.50	-3	813	-0.37%
2019/02/13	7	288.86	5	284.90	281.50	2	810	0.25%
2019/02/12	6	288.00	2	294.25	285.00	4	818	0.49%
2019/02/11	4	295.00	0	0.00	295.00	4	823	0.49%
2019/01/30	0	0.00	6	294.25	290.00	-6	830	-0.72%
2019/01/29	11	297.82	9	294.78	296.00	2	833	0.24%
2019/01/28	5	291.80	49	292.53	290.00	-44	828	-5.31%
2019/01/25	103	292.56	64	290.83	291.00	39	828	4.71%	大買/
2019/01/24	5	286.90	1	284.00	284.50	4	822	0.49%
2019/01/23	1	281.50	28	281.43	282.50	-27	813	-3.32%
2019/01/22	7	293.21	4	290.50	289.50	3	807	0.37%
2019/01/21	1	282.00	12	281.96	283.50	-11	790	-1.39%
2019/01/18	19	281.89	9	279.67	280.50	10	795	1.26%
2019/01/17	61	277.61	63	280.52	275.00	-2	805	-0.25%
2019/01/16	24	283.31	27	279.19	287.00	-3	810	-0.37%
2019/01/15	28	264.29	11	261.82	267.00	17	802	2.12%
2019/01/14	1	262.00	19	262.37	256.00	-18	793	-2.27%
2019/01/11	82	257.51	9	253.28	261.50	73	788	9.25%
2019/01/10	7	250.14	6	250.50	247.50	1	772	0.13%
2019/01/09	3	250.67	9	242.00	247.00	-6	768	-0.78%
2019/01/08	0	0.00	15	249.20	249.50	-15	756	-1.98%
2019/01/03	0	0.00	5	263.80	266.00	-5	752	-0.66%
2019/01/02	162	261.43	5	261.20	266.00	157	751	20.88%	大買/鉅額交易
2018/12/28	5	265.70	0	0.00	262.00	5	749	0.67%
2018/12/27	1	265.50	12	267.96	265.00	-11	743	-1.48%
2018/12/26	13	264.81	3	265.00	264.00	10	734	1.36%
2018/12/25	3	255.00	5	251.20	260.50	-2	727	-0.27%
2018/12/24	3	267.83	2	266.00	263.00	1	716	0.14%
2018/12/22	1	271.00	4	266.38	266.50	-3	711	-0.42%
2018/12/21	7	266.43	18	264.06	270.00	-11	705	-1.56%
2018/12/20	8	268.31	0	0.00	261.50	8	687	1.16%
2018/12/19	2	264.00	3	261.00	260.00	-1	674	-0.15%
2018/12/18	48	260.02	0	0.00	259.00	48	646	7.43%
2018/12/13	51	261.62	3	254.50	253.00	48	611	7.85%
2018/12/12	7	259.71	0	0.00	264.00	7	594	1.18%
2018/12/10	75	230.62	0	0.00	229.00	75	560	13.38%
2018/12/07	4	247.50	0	0.00	241.00	4	575	0.70%
2018/12/06	82	243.43	0	0.00	233.00	82	573	14.29%
2018/11/27	22	220.39	0	0.00	222.50	22	501	4.38%
2018/11/26	30	211.90	0	0.00	212.00	30	495	6.05%
2018/11/21	16	204.81	0	0.00	221.00	16	481	3.33%
2018/11/20	19	204.79	0	0.00	205.00	19	467	4.07%
2018/11/15	30	184.15	0	0.00	187.00	30	438	6.84%
2018/11/07	0	0.00	17	201.71	198.50	-17	378	-4.49%
2018/10/31	20	229.00	1	229.00	229.00	19	336	5.65%
2018/10/30	1	219.50	0	0.00	219.00	1	332	0.30%
2018/10/29	38	209.09	3	222.50	222.00	35	325	10.77%
2018/10/26	3	207.00	0	0.00	207.00	3	313	0.96%
2018/10/23	2	232.50	5	228.60	221.50	-3	266	-1.13%
2018/10/22	1	245.50	1	248.50	246.00	0	251	0.00%
2018/10/11	3	241.50	3	244.17	243.00	0	246	0.00%
2018/10/09	30	264.23	1	268.50	266.00	29	241	12.01%
2018/10/08	1	261.50	0	0.00	265.00	1	239	0.42%
2018/09/14	1	271.00	0	0.00	275.50	1	258	0.39%
2018/09/13	2	274.75	1	264.00	254.00	1	248	0.40%
2018/09/12	0	0.00	10	290.70	281.50	-10	229	-4.36%
2018/09/06	1	316.00	3	318.83	319.00	-2	216	-0.92%
2018/09/05	50	324.11	0	0.00	323.00	50	215	23.25%
2018/09/04	1	314.50	11	314.95	314.50	-10	208	-4.79%
2018/08/31	0	0.00	14	316.61	316.00	-14	205	-6.80%
2018/08/29	0	0.00	5	291.20	300.00	-5	199	-2.50%
2018/08/28	3	306.00	14	304.36	302.00	-11	195	-5.64%
2018/08/27	5	306.60	0	0.00	306.00	5	195	2.55%
2018/08/24	0	0.00	13	294.58	300.00	-13	196	-6.63%
2018/08/23	0	0.00	5	305.00	303.00	-5	199	-2.51%
2018/08/21	10	303.60	13	301.38	301.00	-3	205	-1.46%
2018/07/30	0	0.00	1	327.50	328.00	-1	202	-0.49%
2018/07/27	0	0.00	3	327.17	327.50	-3	202	-1.48%
2018/07/26	3	326.83	0	0.00	327.50	3	204	1.47%
2018/07/25	1	337.50	0	0.00	335.50	1	200	0.50%
2018/07/24	1	334.00	0	0.00	338.50	1	203	0.49%
2018/07/23	1	331.00	1	335.00	332.00	0	214	0.00%
2018/07/20	1	332.00	2	331.50	329.00	-1	220	-0.45%
2018/07/19	1	328.00	55	328.73	329.00	-54	221	-24.38%
2018/07/16	1	343.50	0	0.00	344.50	1	226	0.44%
2018/07/13	2	352.00	0	0.00	343.50	2	229	0.87%
2018/07/12	2	340.50	1	328.50	348.00	1	229	0.43%
2018/07/11	1	341.50	0	0.00	338.00	1	225	0.44%
2018/07/10	2	379.50	0	0.00	375.00	2	218	0.91%
2018/07/06	62	375.48	0	0.00	374.50	62	216	28.65%
2018/07/05	6	380.83	0	0.00	375.50	6	212	2.82%
2018/07/04	12	378.71	0	0.00	376.50	12	212	5.64%
2018/07/03	37	379.24	2	376.75	376.50	35	210	16.59%
2018/07/02	24	386.13	0	0.00	385.00	24	208	11.54%
2018/06/29	0	0.00	1	376.50	382.00	-1	202	-0.49%
2018/06/27	47	385.29	0	0.00	386.50	47	200	23.46%
2018/06/26	13	379.92	0	0.00	380.00	13	195	6.65%
2018/06/25	55	379.92	0	0.00	376.00	55	197	27.89%
2018/06/22	0	0.00	26	366.71	371.00	-26	184	-14.12%
2018/06/21	12	365.58	0	0.00	363.00	12	180	6.64%
2018/06/19	6	368.00	0	0.00	368.00	6	175	3.42%
2018/06/15	9	363.11	0	0.00	364.00	9	173	5.18%
2018/06/07	0	0.00	1	362.00	362.00	-1	173	-0.58%
2018/06/06	1	359.00	0	0.00	366.50	1	173	0.58%
2018/06/04	35	362.31	10	360.95	363.50	25	174	14.36%
2018/06/01	0	0.00	3	360.67	361.00	-3	173	-1.73%
2018/05/30	3	363.50	0	0.00	363.50	3	167	1.79%
2018/05/24	1	335.00	0	0.00	334.00	1	152	0.66%
2018/05/15	0	0.00	1	345.00	345.00	-1	165	-0.60%
2018/05/08	0	0.00	6	353.25	356.00	-6	171	-3.50%
2018/05/07	6	364.08	0	0.00	365.00	6	176	3.40%
2018/05/04	1	360.00	5	360.30	360.00	-4	177	-2.25%
2018/05/02	4	367.88	0	0.00	365.00	4	180	2.22%
2018/04/30	0	0.00	15	369.23	367.00	-15	190	-7.88%
2018/04/27	15	362.87	1	365.00	366.00	14	187	7.45%
2018/04/26	40	340.55	23	340.28	343.00	17	178	9.55%
2018/04/25	5	334.90	0	0.00	332.00	5	172	2.89%
2018/04/24	6	335.50	0	0.00	335.50	6	172	3.48%
2018/04/18	0	0.00	1	323.00	323.00	-1	162	-0.62%
2018/03/27	0	0.00	2	360.50	358.00	-2	200	-1.00%
2018/03/22	0	0.00	1	362.00	362.00	-1	201	-0.50%
2018/03/21	1	363.00	0	0.00	363.00	1	204	0.49%
2018/03/20	0	0.00	1	360.00	360.00	-1	204	-0.49%
2018/03/15	0	0.00	1	371.00	371.50	-1	203	-0.49%
2018/03/14	1	372.50	0	0.00	370.50	1	203	0.49%
2018/03/13	0	0.00	1	371.50	370.00	-1	202	-0.49%
2018/03/12	2	371.50	1	369.50	374.00	1	202	0.49%
2018/03/09	1	371.50	1	366.00	366.00	0	202	0.00%
2018/03/08	0	0.00	2	381.00	370.00	-2	202	-0.99%
2018/03/07	0	0.00	3	384.33	376.50	-3	200	-1.50%
2018/03/06	3	389.83	1	385.50	385.50	2	199	1.00%
2018/03/05	0	0.00	2	388.00	386.00	-2	201	-0.99%
2018/03/02	2	388.00	0	0.00	389.00	2	202	0.99%
2018/02/27	0	0.00	34	388.93	391.00	-34	203	-16.67%
2018/02/26	0	0.00	10	389.10	392.00	-10	202	-4.95%
2018/02/23	2	389.00	0	0.00	389.00	2	202	0.99%
2018/02/22	0	0.00	2	381.50	382.00	-2	203	-0.99%
2018/02/21	2	387.50	0	0.00	387.00	2	204	0.98%
2018/02/12	1	366.00	0	0.00	375.00	1	205	0.49%
2018/02/09	1	358.00	0	0.00	360.00	1	213	0.47%
2018/02/07	1	378.00	19	376.24	376.50	-18	216	-8.32%
2018/02/05	0	0.00	3	400.33	399.50	-3	205	-1.46%
2018/02/02	4	414.25	4	414.13	413.50	0	204	0.00%
2018/02/01	3	418.00	1	417.00	416.50	2	206	0.97%
2018/01/31	1	415.00	0	0.00	415.00	1	207	0.48%
2018/01/30	0	0.00	16	412.88	416.00	-16	213	-7.51%
2018/01/29	1	428.00	0	0.00	430.00	1	206	0.48%
2018/01/26	0	0.00	1	431.50	432.00	-1	204	-0.49%
2018/01/25	4	435.75	13	435.31	431.50	-9	204	-4.41%
2018/01/24	27	445.74	0	0.00	436.00	27	200	13.46%
2018/01/22	0	0.00	2	433.25	433.00	-2	192	-1.04%
2018/01/19	2	436.75	15	435.60	437.50	-13	194	-6.69%
2018/01/18	1	433.00	8	432.81	433.00	-7	195	-3.58%
2018/01/17	1	433.00	0	0.00	430.00	1	201	0.50%
2018/01/16	0	0.00	1	436.50	431.00	-1	201	-0.50%
2018/01/15	1	440.00	0	0.00	439.50	1	204	0.49%
2018/01/10	1	433.00	9	433.72	428.50	-8	221	-3.62%
2018/01/09	0	0.00	20	440.48	440.00	-20	220	-9.07%
2018/01/05	0	0.00	1	431.00	438.00	-1	210	-0.47%
2018/01/04	3	427.67	2	425.00	430.00	1	200	0.50%
2018/01/03	2	421.50	1	421.50	423.00	1	197	0.51%
2018/01/02	1	424.00	0	0.00	425.00	1	196	0.51%