力旺 (3529)-群益金鼎券商分點個股進出

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
2250
漲跌
▼70
漲幅
-3.02%
成交量
843張
產業
上櫃半導體類股
411人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力旺 (3529)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/05/03	0.2	2278.13	0	2265.00	2250.00	0.2	695	0.02%
2024/05/02	3	2331.67	0	0.00	2320.00	3	685	0.44%
2024/04/30	0.1	2220.00	1	2225.00	2225.00	-0.9	676	-0.13%
2024/04/29	3	2200.00	0	0.00	2225.00	3	678	0.44%
2024/04/26	82	2115.00	3	2098.33	2115.00	79	667	11.83%
2024/04/25	47	1974.47	2	1970.00	1930.00	45	657	6.84%
2024/04/24	6	2137.50	0	0.00	2140.00	6	646	0.93%
2024/04/23	0	0.00	49	2046.02	2065.00	-49	645	-7.59%
2024/04/22	1	1984.90	3	1990.39	1975.00	-2	638	-0.31%
2024/04/19	5	2214.05	2	2199.94	2190.00	3	624	0.48%
2024/04/18	15.2	2496.75	2	2430.00	2430.00	13.2	610	2.16%
2024/04/17	1	2315.00	1	2345.49	2370.00	0	608	0.00%
2024/04/16	3	2323.33	5	2318.00	2305.00	-2	607	-0.33%
2024/04/12	0	0.00	25.1	2471.05	2480.00	-25.1	608	-4.12%
2024/04/11	2	2340.00	0	0.00	2340.00	2	596	0.34%
2024/04/10	2.1	2319.96	30	2314.50	2320.00	-27.9	595	-4.69%
2024/04/08	4.1	2558.37	1	2515.00	2535.00	3.1	582	0.52%
2024/04/03	3	2528.33	0	0.00	2510.00	3	579	0.52%
2024/04/02	0	0.00	2	2510.03	2535.00	-2	581	-0.34%
2024/04/01	0	2535.00	0	0.00	2515.00	0	582	0.00%
2024/03/28	0	0.00	10	2427.00	2400.00	-10	576	-1.73%
2024/03/27	1	2450.00	5	2463.00	2475.00	-4	573	-0.70%
2024/03/26	0	0.00	0	2600.00	2520.00	0	568	0.00%
2024/03/22	1	2480.00	0	0.00	2495.00	1	570	0.18%
2024/03/20	0	0.00	19.8	2513.06	2505.00	-19.8	569	-3.47%
2024/03/19	0.2	2502.04	13	2585.38	2545.00	-12.8	572	-2.25%
2024/03/18	2	2747.51	0	0.00	2700.00	2	563	0.36%
2024/03/15	1	2675.00	0	0.00	2700.00	1	568	0.18%
2024/03/14	0.3	2714.75	10	2712.00	2735.00	-9.7	573	-1.69%
2024/03/13	0	0.00	10	2652.50	2625.00	-10	567	-1.76%
2024/03/12	0	0.00	1	2760.00	2680.00	-1	563	-0.18%
2024/03/11	0	0.00	50	2719.90	2750.00	-50	558	-8.95%
2024/03/08	0	0.00	17	2757.94	2750.00	-17	554	-3.06%
2024/03/07	0	0.00	1.1	2849.06	2835.00	-1.1	546	-0.20%
2024/03/05	1	2900.00	0.1	2915.69	2900.00	0.9	560	0.15%
2024/03/04	0	0.00	0	2972.89	2940.00	0	560	0.00%
2024/03/01	1	2855.00	1.1	2794.62	2855.00	-0.1	558	-0.02%
2024/02/29	1	2709.89	11	2692.72	2710.00	-10	552	-1.81%
2024/02/27	1	2695.02	5	2669.02	2680.00	-4	545	-0.73%
2024/02/26	4.2	2718.34	26.5	2683.30	2730.00	-22.3	540	-4.13%
2024/02/23	2	2785.08	3	2785.16	2755.00	-1	537	-0.19%
2024/02/22	9	2876.11	24	2872.29	2845.00	-15	532	-2.82%
2024/02/21	0	0.00	0.3	2830.00	2805.00	-0.3	528	-0.05%
2024/02/20	0.1	2884.49	0	2921.59	2920.00	0.1	529	0.02%
2024/02/19	1.1	2881.28	0.1	2895.24	2870.00	1	530	0.18%
2024/02/16	1.3	3029.43	0.1	2933.48	2925.00	1.3	534	0.23%
2024/02/15	20.1	3201.89	0.5	3169.80	3245.00	19.7	527	3.73%
2024/02/05	0.1	2934.26	0.2	2947.24	2955.00	-0.1	529	-0.02%
2024/02/02	2.7	2972.39	4.3	2970.94	3025.00	-1.6	532	-0.29%
2024/02/01	0	0.00	1.4	2793.58	2800.00	-1.4	537	-0.25%
2024/01/31	9.1	2797.62	31.1	2785.39	2800.00	-22	536	-4.11%
2024/01/30	1.8	2703.44	0	2687.63	2685.00	1.8	531	0.34%
2024/01/29	1.1	2614.81	0.1	2614.89	2605.00	0.9	529	0.18%
2024/01/26	1.2	2659.13	0.3	2681.69	2660.00	0.9	529	0.17%
2024/01/25	0.2	2590.42	2.1	2594.76	2620.00	-1.9	529	-0.36%
2024/01/24	1	2565.00	4.4	2576.17	2575.00	-3.4	536	-0.63%
2024/01/23	7	2695.71	2	2697.50	2630.00	5	550	0.91%
2024/01/22	5.4	2620.38	1	2644.87	2645.00	4.4	547	0.80%
2024/01/19	2	2545.20	7	2543.58	2540.00	-5	547	-0.91%
2024/01/18	1	2524.96	11	2510.46	2515.00	-10	552	-1.81%
2024/01/17	1	2515.00	1.1	2542.74	2550.00	-0.1	551	-0.01%
2024/01/16	0.1	2535.00	0.5	2565.00	2605.00	-0.4	547	-0.08%
2024/01/15	1	2585.00	1	2545.00	2580.00	0	550	0.00%
2024/01/12	8	2634.38	0.1	2605.00	2600.00	7.9	556	1.42%
2024/01/11	1.1	2609.09	0	0.00	2625.00	1.1	565	0.19%
2024/01/10	0	0.00	1	2560.00	2570.00	-1	567	-0.18%
2024/01/09	1	2565.00	2.1	2550.55	2565.00	-1.1	578	-0.19%
2024/01/08	1.1	2424.26	1	2475.00	2470.00	0.1	573	0.02%
2024/01/05	1	2365.00	1	2330.00	2360.00	0	577	0.00%
2024/01/04	6	2359.17	10	2349.00	2340.00	-4	585	-0.68%
2024/01/03	2	2385.00	6	2377.50	2385.00	-4	597	-0.67%
2024/01/02	1	2410.00	8	2441.25	2410.00	-7	600	-1.17%
2023/12/29	0	2450.00	0	0.00	2450.00	0	610	0.00%
2023/12/28	1	2475.00	16.5	2466.08	2475.00	-15.5	617	-2.51%
2023/12/26	11	2567.27	0	0.00	2550.00	11	647	1.70%
2023/12/22	9	2451.67	0	0.00	2460.00	9	667	1.35%
2023/12/21	5	2331.00	0	0.00	2390.00	5	670	0.75%
2023/12/20	20	2370.75	1	2375.00	2375.00	19	671	2.83%
2023/12/19	1	2350.00	2	2360.00	2355.00	-1	682	-0.15%
2023/12/18	0	0.00	2	2472.50	2465.00	-2	687	-0.29%
2023/12/15	4	2543.75	0	0.00	2495.00	4	692	0.58%
2023/12/14	2	2572.50	9.1	2518.52	2490.00	-7.1	698	-1.02%
2023/12/13	0.1	2500.00	0.1	2620.00	2625.00	0	698	0.00%
2023/12/12	40.1	2595.60	1.1	2588.77	2570.00	39	708	5.50%
2023/12/11	2	2575.00	1	2564.91	2550.00	1	726	0.14%
2023/12/08	1	2460.05	2	2462.46	2460.00	-1	738	-0.14%
2023/12/07	0	2400.00	8.5	2405.28	2410.00	-8.5	739	-1.14%
2023/12/06	2.1	2450.64	2.1	2441.07	2425.00	0	738	0.00%
2023/12/05	0	0.00	0	2445.00	2455.00	0	738	0.00%
2023/12/04	1.1	2441.18	1.1	2454.09	2440.00	0	737	0.00%
2023/12/01	5	2425.01	90	2428.39	2425.00	-85	737	-11.52%
2023/11/30	1	2510.00	2	2547.50	2515.00	-1	727	-0.14%
2023/11/29	2.1	2577.32	12.3	2554.95	2580.00	-10.2	720	-1.41%
2023/11/28	6.1	2532.23	21	2474.49	2550.00	-14.9	725	-2.05%
2023/11/27	9.1	2408.09	0.2	2419.79	2385.00	8.8	720	1.23%
2023/11/24	1	2375.02	2	2407.51	2385.00	-1	728	-0.14%
2023/11/23	2.1	2428.82	1	2429.94	2405.00	1.1	729	0.14%
2023/11/22	1	2440.00	0	0.00	2445.00	1	728	0.14%
2023/11/21	1.1	2410.61	1.1	2414.15	2410.00	0	723	0.00%
2023/11/20	1.1	2410.91	1	2420.00	2415.00	0.1	727	0.01%
2023/11/17	1	2480.00	2.1	2473.57	2475.00	-1.1	726	-0.15%
2023/11/16	1	2495.00	2	2445.00	2500.00	-1	722	-0.14%
2023/11/15	6	2477.50	6.5	2471.92	2455.00	-0.5	720	-0.07%
2023/11/14	0	0.00	3	2396.67	2405.00	-3	710	-0.42%
2023/11/13	15.3	2402.26	6	2400.00	2400.00	9.3	707	1.31%
2023/11/10	0	0.00	11	2284.09	2300.00	-11	695	-1.58%
2023/11/09	4	2301.25	0	2338.00	2325.00	4	693	0.58%
2023/11/08	8	2178.75	0	0.00	2200.00	8	682	1.17%
2023/11/07	14.5	2209.48	0	0.00	2180.00	14.5	688	2.11%
2023/11/03	6	2121.67	1	2130.00	2120.00	5	701	0.71%
2023/11/02	1	2130.00	2	2102.50	2115.00	-1	704	-0.14%
2023/11/01	7	2091.43	0	0.00	2090.00	7	703	1.00%
2023/10/31	2	2035.00	1	2065.00	2015.00	1	701	0.14%
2023/10/27	1	2170.00	1	2135.00	2130.00	0	689	0.00%
2023/10/26	3	2218.33	14.1	2157.09	2120.00	-11.1	686	-1.62%
2023/10/25	2.1	2315.00	1.1	2349.12	2315.00	1	676	0.15%
2023/10/24	3.1	2228.67	2	2222.50	2260.00	1.1	675	0.16%
2023/10/23	1	2210.00	1	2240.00	2220.00	0	672	0.00%
2023/10/20	4	2331.25	1	2300.00	2300.00	3	675	0.44%
2023/10/19	9	2360.56	10	2349.00	2360.00	-1	672	-0.15%
2023/10/18	1	2285.00	2	2242.50	2295.00	-1	670	-0.15%
2023/10/16	3	2295.00	5	2230.00	2250.00	-2	658	-0.30%
2023/10/13	1	2290.00	12	2279.17	2305.00	-11	652	-1.69%
2023/10/12	1	2260.00	2	2230.00	2310.00	-1	645	-0.15%
2023/10/11	10	2242.50	2	2202.83	2240.00	8	640	1.24%
2023/10/06	7	2147.86	4.1	2127.00	2160.00	2.9	631	0.47%
2023/10/05	6	2153.33	1	2140.00	2140.00	5	628	0.80%
2023/10/04	27.1	2132.16	2	2135.00	2150.00	25.1	616	4.07%
2023/10/03	19	2226.31	0	2240.00	2150.00	19	606	3.13%
2023/10/02	17	2091.75	0	2050.00	2105.00	17	580	2.93%
2023/09/28	0	2020.00	0.1	2047.18	2015.00	-0.1	571	-0.01%
2023/09/27	1.1	1980.90	42	1976.41	1980.00	-40.9	561	-7.29%
2023/09/26	1	2025.00	1	2040.00	2025.00	0	550	0.00%
2023/09/25	2	2137.50	1	2135.04	2115.00	1	547	0.18%
2023/09/22	0	2005.00	0	0.00	2165.00	0	540	0.00%
2023/09/21	0	0.00	1	1995.00	1970.00	-1	528	-0.19%
2023/09/20	0	0.00	1	2125.00	2120.00	-1	513	-0.19%
2023/09/19	3	2215.00	1	2165.00	2155.00	2	507	0.39%
2023/09/18	5	2186.00	0	2181.84	2185.00	5	494	1.00%
2023/09/15	2	2122.52	5	2147.81	2125.00	-3	489	-0.62%
2023/09/14	3	2186.67	2	2142.50	2195.00	1	479	0.21%
2023/09/13	4	2012.50	0	0.00	2060.00	4	458	0.87%
2023/09/12	1	1880.00	1	1885.00	1875.00	0	441	0.00%
2023/09/11	7	1828.57	2	1827.50	1820.00	5	445	1.12%
2023/09/08	1	1835.00	1	1865.00	1835.00	0	452	0.00%
2023/09/07	0	0.00	0	1876.82	1885.00	0	464	0.00%
2023/09/06	0	1910.91	0	1915.00	1900.00	0	473	0.00%
2023/09/05	0	1879.29	0.5	1883.24	1895.00	-0.5	484	-0.10%
2023/09/01	6	1890.00	2	1840.08	1880.00	4	505	0.78%
2023/08/31	1	1795.00	1	1765.00	1815.00	0	498	0.00%
2023/08/30	2	1807.50	1.1	1787.03	1790.00	0.9	497	0.19%
2023/08/29	1.1	1793.00	1	1735.00	1790.00	0.1	494	0.02%
2023/08/25	1	1764.98	2	1770.00	1755.00	-1	505	-0.20%
2023/08/24	62	1798.15	1	1790.00	1795.00	61	511	11.92%
2023/08/23	2	1717.50	14	1715.00	1710.00	-12	514	-2.33%
2023/08/22	2	1737.50	14	1738.93	1740.00	-12	521	-2.30%
2023/08/21	1	1735.12	2	1785.41	1735.00	-1	528	-0.19%
2023/08/18	1	1815.44	2	1827.36	1820.00	-1	531	-0.19%
2023/08/17	3	1804.98	2	1815.00	1810.00	1	532	0.19%
2023/08/16	7	1795.71	2	1805.00	1770.00	5	531	0.94%
2023/08/15	1	1805.00	1	1765.14	1830.00	0	536	0.00%
2023/08/14	2	1852.46	2	1887.50	1825.00	0	534	0.00%
2023/08/11	5	1952.00	1	1950.00	1945.00	4	530	0.75%
2023/08/10	8	1847.50	3	1868.33	1845.00	5	527	0.95%
2023/08/09	31	1831.77	0	0.00	1820.00	31	514	6.03%
2023/08/08	1	1740.00	2	1770.00	1740.00	-1	509	-0.20%
2023/08/07	1	1720.00	1	1740.00	1730.00	0	508	0.00%
2023/08/04	7	1717.86	1	1740.00	1730.00	6	507	1.18%
2023/08/02	3	1763.33	1	1825.00	1745.00	2	506	0.40%
2023/08/01	2	1842.50	1	1890.00	1835.00	1	504	0.20%
2023/07/28	1	1895.00	1	1905.00	1905.00	0	503	0.00%
2023/07/27	1	1900.00	1	1885.09	1905.00	0	503	0.00%
2023/07/26	1	1905.00	2	1897.50	1870.00	-1	507	-0.20%
2023/07/25	1	1910.04	1	1920.00	1900.00	0	510	0.00%
2023/07/24	1	1965.01	1	1965.00	1965.00	0	512	0.00%
2023/07/21	0	0.00	6	2030.83	2040.00	-6	516	-1.16%
2023/07/20	5	2044.00	2	2017.50	2080.00	3	516	0.58%
2023/07/19	1	2055.00	1	2085.00	2050.00	0	516	0.00%
2023/07/13	15	2184.00	6	2165.83	2110.00	9	518	1.74%
2023/07/12	0	0.00	1	2100.00	2075.00	-1	517	-0.19%
2023/07/11	9	2078.33	2	2055.00	2045.00	7	516	1.35%
2023/07/10	0	0.00	1	2095.00	2095.00	-1	522	-0.19%
2023/07/06	2	2177.50	2	2202.50	2180.00	0	541	0.00%
2023/07/05	0	0.00	4	2222.50	2215.00	-4	545	-0.73%
2023/06/30	10	2220.00	0	0.00	2210.00	10	551	1.81%
2023/06/28	0	0.00	0	2144.29	2095.00	0	563	-0.01%
2023/06/27	1	2130.17	1	2125.00	2100.00	0	567	0.01%
2023/06/26	0	0.00	0.3	2190.00	2180.00	-0.3	571	-0.05%
2023/06/20	0	0.00	0.2	2274.15	2285.00	-0.2	577	-0.03%
2023/06/19	0	0.00	5.1	2281.04	2290.00	-5.1	576	-0.89%
2023/06/16	0	0.00	0.2	2289.25	2290.00	-0.2	582	-0.03%
2023/06/15	1.1	2313.18	3.1	2310.48	2325.00	-2	581	-0.34%
2023/06/14	3	2300.00	0.2	2300.00	2300.00	2.8	586	0.48%
2023/06/13	0	0.00	4.1	2314.93	2365.00	-4.1	585	-0.70%
2023/06/12	39	2202.82	1	2215.00	2200.00	38	580	6.54%
2023/06/09	1.1	2075.46	1	2130.00	2175.00	0.1	577	0.02%
2023/06/08	58.1	2003.81	0	0.00	2005.00	58.1	570	10.20%
2023/06/07	42	2026.79	0	0.00	1985.00	42	566	7.41%
2023/06/06	0	0.00	1.1	1938.64	1930.00	-1.1	554	-0.20%
2023/06/05	0	0.00	1	1910.00	1915.00	-1	558	-0.18%
2023/06/01	0.3	1881.67	0.2	1855.00	1880.00	0.1	566	0.02%
2023/05/31	2.1	1923.99	45.3	1860.24	1840.00	-43.2	574	-7.52%
2023/05/30	4	1921.25	52.1	1918.12	1930.00	-48.1	569	-8.45%
2023/05/29	9	1923.89	7	1975.00	1930.00	2	576	0.35%
2023/05/26	1.1	1855.66	1.1	1865.48	1855.00	0	583	0.00%
2023/05/25	1	1825.00	11.2	1829.33	1825.00	-10.2	585	-1.74%
2023/05/24	1	1840.00	51.8	1817.83	1835.00	-50.8	581	-8.74%
2023/05/23	0	0.00	0	1900.00	1905.00	0	579	0.00%
2023/05/19	8.2	1939.11	2	1947.50	1940.00	6.2	589	1.05%
2023/05/18	20	1843.25	0	1850.00	1845.00	20	586	3.41%
2023/05/17	4	1803.75	5	1799.00	1800.00	-1	591	-0.17%
2023/05/16	11	1831.36	1	1840.08	1800.00	10	595	1.68%
2023/05/15	0	1831.67	0	0.00	1840.00	0	595	0.00%
2023/05/12	5	1806.00	3	1803.33	1805.00	2	611	0.33%
2023/05/11	2	1807.50	4	1828.75	1805.00	-2	624	-0.32%
2023/05/09	1	1855.00	1	1815.00	1845.00	0	655	0.00%
2023/05/08	4	1910.00	1	1905.00	1875.00	3	660	0.45%
2023/05/02	1	1880.00	3	1870.00	1880.00	-2	685	-0.29%
2023/04/27	2	1790.00	2	1784.95	1795.00	0	697	0.00%
2023/04/26	0	1735.00	0	0.00	1730.00	0	690	0.00%
2023/04/25	2	1830.00	17	1840.00	1815.00	-15	691	-2.17%
2023/04/21	1	1915.00	1	1969.58	1920.00	0	686	-0.01%
2023/04/20	1	2010.00	4	2018.73	2010.00	-3	689	-0.44%
2023/04/19	1	2035.00	1	2030.00	2030.00	0	693	0.00%
2023/04/18	2	2090.00	2	2075.00	2035.00	0	696	0.00%
2023/04/17	11	2074.09	0	0.00	2085.00	11	696	1.58%
2023/04/14	0	0.00	5	2053.00	2045.00	-5	699	-0.71%
2023/04/12	1	2055.00	1	2020.00	2040.00	0	711	0.00%
2023/04/11	1.1	2034.02	2	2022.50	2035.00	-0.9	711	-0.13%
2023/03/31	0	0.00	1	1880.00	1860.00	-1	737	-0.14%
2023/03/30	1	1860.00	1	1850.00	1840.00	0	740	0.00%
2023/03/29	3	1923.33	17	1952.35	1860.00	-14	744	-1.88%
2023/03/28	2	1982.50	2	1992.50	1970.00	0	745	0.00%
2023/03/27	0	0.00	1	2015.00	2015.00	-1	745	-0.13%
2023/03/24	3	1991.67	3	1985.00	1960.00	0	751	0.00%
2023/03/23	1	1955.00	1	1980.00	2000.00	0	751	0.00%
2023/03/22	0	0.00	4	1970.00	1975.00	-4	758	-0.53%
2023/03/21	0	0.00	3	1965.00	1950.00	-3	761	-0.39%
2023/03/20	7	1992.86	2	1995.00	1985.00	5	762	0.66%
2023/03/17	3	1985.00	42	1985.48	1980.00	-39	766	-5.09%
2023/03/16	3	1913.33	3	1905.00	1900.00	0	761	0.00%
2023/03/15	1	1980.00	1	1985.00	1930.00	0	764	0.00%
2023/03/14	4	1908.75	2	1885.00	1885.00	2	761	0.26%
2023/03/13	3	1923.33	3	1921.67	1950.00	0	768	0.00%
2023/03/10	3	1936.67	3	1943.33	1935.00	0	775	0.00%
2023/03/09	2	1990.00	1	1995.00	1980.00	1	782	0.13%
2023/03/08	3	1961.67	13	1968.46	1970.00	-10	789	-1.27%
2023/03/07	2	1945.00	2	1937.50	1965.00	0	794	0.00%
2023/03/06	1	1935.00	1	1960.00	1935.00	0	793	0.00%
2023/03/03	3	1995.00	4	1987.50	1975.00	-1	796	-0.13%
2023/03/02	4	1941.25	3	1945.00	1950.00	1	799	0.13%
2023/03/01	2	1892.50	2	1905.00	1950.00	0	804	0.00%
2023/02/24	1	1800.00	2	1842.50	1870.00	-1	811	-0.12%
2023/02/23	4	1757.50	3	1763.33	1765.00	1	805	0.12%
2023/02/22	2	1650.00	2	1660.00	1645.00	0	806	0.00%
2023/02/21	2	1720.00	3	1721.67	1715.00	-1	832	-0.12%
2023/02/20	29	1675.35	3	1693.33	1680.00	26	857	3.03%
2023/02/17	2	1610.00	2	1602.50	1600.00	0	871	0.00%
2023/02/16	26	1646.92	1	1655.00	1625.00	25	888	2.81%
2023/02/15	27	1610.00	2	1602.50	1610.00	25	910	2.75%
2023/02/14	32	1633.75	3	1628.33	1615.00	29	919	3.16%
2023/02/13	3	1641.67	2	1660.00	1625.00	1	938	0.11%
2023/02/10	53	1658.96	17	1633.24	1670.00	36	962	3.74%
2023/02/09	2	1672.50	5	1676.00	1655.00	-3	966	-0.31%
2023/02/08	31	1729.68	1	1720.00	1715.00	30	963	3.11%
2023/02/07	2	1702.50	2	1695.00	1700.00	0	955	0.00%
2023/02/03	2	1700.00	1	1700.00	1705.00	1	969	0.10%
2023/02/02	13	1691.15	0	0.00	1725.00	13	990	1.31%
2023/01/31	3	1613.33	1	1620.00	1620.00	2	1,025	0.19%
2023/01/30	4	1605.00	6	1587.50	1615.00	-2	1,048	-0.19%
2023/01/17	0	0.00	6	1500.00	1500.00	-6	1,061	-0.57%
2023/01/16	1	1510.00	6	1523.33	1510.00	-5	1,077	-0.46%
2023/01/13	7	1522.14	3	1516.67	1515.00	4	1,090	0.37%
2023/01/12	1	1465.00	1	1475.00	1465.00	0	1,095	0.00%
2023/01/11	3	1481.67	2	1497.50	1480.00	1	1,116	0.09%
2023/01/10	4	1500.00	4	1491.25	1505.00	0	1,142	0.00%
2023/01/09	1	1495.00	2	1485.00	1495.00	-1	1,160	-0.09%
2023/01/06	1	1440.00	1	1415.00	1440.00	0	1,171	0.00%
2023/01/05	16	1410.63	4	1413.75	1405.00	12	1,199	1.00%
2023/01/04	2	1390.00	2.1	1384.52	1405.00	-0.1	1,229	-0.01%
2023/01/03	2.1	1372.64	11	1368.18	1395.00	-8.9	1,238	-0.72%
2022/12/30	2	1325.00	1	1330.00	1335.00	1	1,244	0.08%
2022/12/29	1	1305.00	2	1277.50	1330.00	-1	1,256	-0.08%
2022/12/28	1	1270.00	1	1275.00	1275.00	0	1,279	0.00%
2022/12/23	0	0.00	53	1323.77	1350.00	-53	1,308	-4.05%
2022/12/22	0	0.00	20	1355.75	1335.00	-20	1,328	-1.51%
2022/12/21	0	0.00	1	1370.13	1375.00	-1	1,345	-0.07%
2022/12/20	0	0.00	0	1375.00	1375.00	0	1,368	0.00%
2022/12/15	0	0.00	1	1505.00	1505.00	-1	1,418	-0.07%
2022/12/14	1	1500.00	0	0.00	1500.00	1	1,422	0.07%
2022/12/09	0	0.00	2	1480.00	1490.00	-2	1,434	-0.14%
2022/12/07	6	1435.83	0	0.00	1420.00	6	1,451	0.41%
2022/12/06	2	1475.00	3	1480.00	1460.00	-1	1,456	-0.07%
2022/11/30	1	1460.00	0	0.00	1460.00	1	1,479	0.07%
2022/11/25	0	0.00	1	1505.00	1495.00	-1	1,503	-0.07%
2022/11/24	0	0.00	1	1525.00	1540.00	-1	1,508	-0.07%
2022/11/23	0	0.00	1	1505.00	1475.00	-1	1,516	-0.07%
2022/11/21	11	1528.64	0	0.00	1505.00	11	1,528	0.72%
2022/11/18	1	1520.00	3	1530.00	1525.00	-2	1,533	-0.13%
2022/11/17	1	1540.00	1	1535.00	1540.00	0	1,534	0.00%
2022/11/16	33	1497.73	1	1530.00	1530.00	32	1,524	2.10%
2022/11/15	2	1430.00	0	0.00	1460.00	2	1,510	0.13%
2022/11/14	14	1400.00	0	0.00	1420.00	14	1,506	0.93%
2022/11/11	5	1390.00	2.1	1394.19	1400.00	2.9	1,508	0.19%
2022/11/10	23	1259.35	0	0.00	1275.00	23	1,500	1.53%
2022/11/09	9	1248.33	21	1225.00	1255.00	-12	1,500	-0.80%
2022/11/08	1	1180.00	3	1190.00	1175.00	-2	1,505	-0.13%
2022/11/07	1	1205.00	0	0.00	1170.00	1	1,515	0.07%
2022/11/04	2	1147.50	1	1125.00	1160.00	1	1,520	0.07%
2022/11/03	2	1115.00	7	1101.43	1150.00	-5	1,517	-0.33%
2022/11/01	0	0.00	0	1125.00	1125.00	0	1,520	0.00%
2022/10/31	2	1072.50	3	1116.67	1075.00	-1	1,518	-0.07%
2022/10/27	2	1060.00	2	1031.00	1075.00	0	1,496	0.00%
2022/10/25	1	1015.00	13	1002.54	968.00	-12	1,490	-0.81%
2022/10/24	1	1020.00	9	1040.56	1010.00	-8	1,478	-0.54%
2022/10/21	0	0.00	8	1006.88	982.00	-8	1,481	-0.54%
2022/10/20	0	0.00	8	1000.00	1025.00	-8	1,481	-0.54%
2022/10/19	0	0.00	8	1064.96	1030.00	-8	1,478	-0.54%
2022/10/18	12	1027.50	9	1023.33	1050.00	3	1,471	0.21%
2022/10/17	0	1020.00	8	1019.75	1030.00	-8	1,471	-0.54%
2022/10/14	0	0.00	9	1065.00	1055.00	-9	1,470	-0.61%
2022/10/13	1	987.00	5	1018.01	992.00	-4	1,466	-0.27%
2022/10/12	0	1020.00	27	1025.56	1015.00	-27	1,464	-1.84%
2022/10/11	0	0.00	33	1147.45	1120.00	-33	1,452	-2.27%
2022/10/07	1.1	1245.98	1	1240.59	1240.00	0	1,463	0.00%
2022/10/06	3	1296.49	0	1265.00	1310.00	3	1,469	0.21%
2022/10/05	27	1244.82	3	1236.67	1240.00	24	1,471	1.63%
2022/10/04	23	1170.26	9	1198.33	1220.00	14	1,453	0.97%
2022/10/03	3	1133.33	10	1116.00	1110.00	-7	1,448	-0.48%
2022/09/30	8	1132.50	10	1117.50	1145.00	-2	1,461	-0.14%
2022/09/29	0	0.00	9	1157.22	1150.00	-9	1,464	-0.61%
2022/09/28	0	0.00	19	1085.26	1090.00	-19	1,456	-1.30%
2022/09/27	2	1112.50	39	1084.36	1100.00	-37	1,449	-2.55%
2022/09/26	1	1155.00	4	1175.00	1115.00	-3	1,434	-0.21%
2022/09/23	5	1267.00	12	1272.08	1215.00	-7	1,421	-0.49%
2022/09/21	0	0.00	5	1284.00	1315.00	-5	1,403	-0.36%
2022/09/19	0	0.00	2	1292.50	1270.00	-2	1,398	-0.14%
2022/09/16	0	0.00	2	1307.50	1280.00	-2	1,394	-0.14%
2022/09/15	1	1335.00	1	1370.00	1335.00	0	1,404	0.00%
2022/09/14	2	1370.00	0	0.00	1390.00	2	1,404	0.14%
2022/09/13	70	1408.71	0	0.00	1400.00	70	1,401	5.00%
2022/09/12	0	0.00	1	1430.00	1385.00	-1	1,397	-0.07%
2022/09/08	2	1332.56	3	1328.33	1375.00	-1	1,394	-0.07%
2022/09/07	7	1288.57	3	1293.33	1275.00	4	1,384	0.29%
2022/09/06	1	1345.00	1	1355.00	1300.00	0	1,375	0.00%
2022/09/05	1	1320.00	1	1295.00	1330.00	0	1,376	0.00%
2022/09/02	1	1345.00	1	1325.00	1325.00	0	1,374	0.00%
2022/09/01	1	1360.00	1	1370.00	1365.00	0	1,365	0.00%
2022/08/30	2	1420.00	1	1395.00	1385.00	1	1,349	0.07%
2022/08/29	45	1420.78	0	0.00	1445.00	45	1,332	3.38%
2022/08/26	6	1479.17	0	0.00	1410.00	6	1,314	0.46%
2022/08/25	3	1450.00	1	1460.00	1440.00	2	1,304	0.15%
2022/08/24	1	1400.00	1	1415.00	1380.00	0	1,303	0.00%
2022/08/18	4	1433.75	1	1435.00	1450.00	3	1,278	0.23%
2022/08/17	60	1371.25	0	0.00	1375.00	60	1,266	4.74%
2022/08/16	0	0.00	1	1365.00	1360.00	-1	1,263	-0.08%
2022/08/15	25	1386.40	0.2	1362.92	1390.00	24.8	1,262	1.96%
2022/08/12	34	1323.97	3	1331.67	1315.00	31	1,245	2.49%
2022/08/11	30	1201.67	0	0.00	1230.00	30	1,224	2.45%
2022/08/10	3	1133.34	3	1128.33	1120.00	0	1,221	0.00%
2022/08/09	2	1177.50	2	1172.50	1165.00	0	1,226	0.00%
2022/08/05	2	1140.00	1	1145.00	1180.00	1	1,241	0.08%
2022/08/04	1	1105.06	3	1098.33	1125.00	-2	1,246	-0.16%
2022/08/02	0	0.00	0	1130.00	1130.00	0	1,245	0.00%
2022/08/01	2	1127.50	0	0.00	1105.00	2	1,234	0.16%
2022/07/29	0	0.00	1	1205.00	1185.00	-1	1,230	-0.08%
2022/07/28	1	1185.00	1	1155.00	1150.00	0	1,230	0.00%
2022/07/26	2	1150.00	1	1150.00	1145.00	1	1,213	0.08%
2022/07/25	2	1135.00	1	1125.08	1160.00	1	1,222	0.08%
2022/07/22	1	1185.00	1	1155.00	1165.00	0	1,236	0.00%
2022/07/21	1	1230.00	0	0.00	1240.00	1	1,234	0.08%
2022/07/20	11	1193.64	1	1194.95	1195.00	10	1,244	0.80%
2022/07/19	5	1099.00	15	1114.00	1090.00	-10	1,252	-0.80%
2022/07/18	40	1119.88	0	1094.00	1130.00	40	1,237	3.23%
2022/07/15	20	999.58	2	988.50	1030.00	18	1,219	1.48%
2022/07/14	0	0.00	31	935.16	969.00	-31	1,201	-2.58%
2022/07/12	0	901.00	62	900.39	899.00	-62	1,167	-5.31%
2022/07/11	3	1020.00	3	1003.33	998.00	0	1,155	0.00%
2022/07/08	4	1030.00	2	1032.50	1050.00	2	1,145	0.17%
2022/07/07	11	944.55	2	964.00	1010.00	9	1,125	0.80%
2022/07/06	3	963.33	10	943.10	924.00	-7	1,104	-0.63%
2022/07/05	1	962.00	71	960.65	975.00	-70	1,090	-6.42%
2022/07/04	15.1	994.03	1	1005.00	975.00	14.1	1,080	1.30%
2022/07/01	0	0.00	1	1050.00	960.00	-1	1,068	-0.09%
2022/06/30	1	1065.15	0	0.00	1035.00	1	1,049	0.10%
2022/06/29	2	1165.00	28	1177.50	1160.00	-26	1,040	-2.50%
2022/06/28	3	1225.00	3	1195.00	1195.00	0	1,035	0.00%
2022/06/27	0	0.00	1	1265.00	1275.00	-1	1,031	-0.10%
2022/06/23	21	1131.19	1	1115.00	1125.00	20	1,030	1.94%
2022/06/22	39	1238.72	17	1154.71	1145.00	22	1,013	2.17%
2022/06/21	1	1230.00	4	1232.50	1270.00	-3	1,002	-0.30%
2022/06/20	1	1240.00	13	1229.62	1240.00	-12	994	-1.21%
2022/06/17	16	1237.19	6	1235.83	1225.00	10	989	1.01%
2022/06/16	1	1325.00	31	1314.36	1270.00	-30	983	-3.05%
2022/06/15	5	1300.00	32	1317.81	1275.00	-27	993	-2.72%
2022/06/14	5	1331.00	13	1316.15	1315.00	-8	996	-0.80%
2022/06/13	2	1355.00	2	1360.00	1360.00	0	997	0.00%
2022/06/10	1	1415.00	1	1405.00	1435.00	0	998	0.00%
2022/06/09	2	1435.00	2	1445.00	1460.00	0	994	0.00%
2022/06/08	3	1501.67	1	1525.00	1460.00	2	993	0.20%
2022/06/07	10	1521.50	2	1500.00	1500.00	8	990	0.81%
2022/06/06	52	1563.65	2.1	1560.68	1535.00	49.9	996	5.01%
2022/06/02	2	1565.00	2	1555.00	1550.00	0	1,005	0.00%
2022/06/01	1	1545.00	1	1560.05	1580.00	0	1,006	0.00%
2022/05/31	2	1520.00	52	1500.10	1540.00	-50	993	-5.03%
2022/05/30	2	1512.50	2	1497.50	1515.00	0	989	0.00%
2022/05/27	1	1415.00	2	1437.50	1450.00	-1	985	-0.10%
2022/05/26	2	1387.50	3	1391.67	1380.00	-1	990	-0.10%
2022/05/25	0	1390.00	0	0.00	1390.00	0	998	0.00%
2022/05/24	6	1386.67	3	1406.67	1365.00	3	996	0.30%
2022/05/23	5	1476.00	3	1461.67	1440.00	2	984	0.20%
2022/05/20	1	1420.00	1	1400.00	1430.00	0	976	0.00%
2022/05/19	3	1376.67	4	1375.00	1390.00	-1	974	-0.10%
2022/05/18	42	1414.88	2	1427.50	1410.00	40	964	4.15%
2022/05/17	1	1380.00	21	1331.43	1405.00	-20	949	-2.11%
2022/05/16	1	1325.84	1	1315.00	1315.00	0	950	0.00%
2022/05/13	22	1347.50	1	1325.00	1350.00	21	940	2.23%
2022/05/12	9.1	1290.92	0	1235.00	1265.00	9	925	0.98%
2022/05/11	2.2	1206.63	6	1275.00	1220.00	-3.8	916	-0.42%
2022/05/10	7	1160.00	3	1161.67	1235.00	4	912	0.44%
2022/05/06	0	1200.00	1	1235.00	1200.00	-1	911	-0.11%
2022/05/05	1	1330.00	0	0.00	1330.00	1	907	0.11%
2022/05/04	4	1286.25	4	1283.75	1275.00	0	899	0.00%
2022/05/03	0	0.00	0	1305.00	1325.00	0	898	0.00%
2022/04/28	0	0.00	55	1189.64	1205.00	-55	872	-6.31%
2022/04/27	1	1105.00	46	1056.41	1130.00	-45	851	-5.29%
2022/04/26	1	1095.00	33	1095.91	1105.00	-32	832	-3.84%
2022/04/25	0	0.00	21	1129.76	1125.00	-21	811	-2.59%
2022/04/22	2	1299.73	94	1264.84	1245.00	-92	800	-11.49%
2022/04/20	0	0.00	16.8	1429.37	1420.00	-16.8	806	-2.08%
2022/04/18	28	1409.46	0	0.00	1410.00	28	812	3.45%
2022/04/15	0	0.00	20	1420.50	1380.00	-20	809	-2.47%
2022/04/13	0	0.00	27	1447.96	1450.00	-27	817	-3.30%
2022/04/12	0	0.00	20	1451.75	1435.00	-20	814	-2.45%
2022/04/11	0	0.00	1	1525.00	1495.00	-1	811	-0.12%
2022/04/07	2	1680.00	2	1677.50	1650.00	0	801	0.00%
2022/04/06	1	1735.00	1	1725.00	1735.00	0	797	0.00%
2022/04/01	3	1753.33	3	1775.00	1760.00	0	798	0.00%
2022/03/31	1	1845.00	0	0.00	1850.00	1	793	0.13%
2022/03/30	1	1855.00	0	0.00	1830.00	1	797	0.13%
2022/03/29	0	0.00	1	1795.00	1800.00	-1	804	-0.12%
2022/03/28	2	1715.00	2	1677.50	1730.00	0	811	0.00%
2022/03/25	1	1740.00	1	1765.00	1760.00	0	812	0.00%
2022/03/24	1	1725.00	0	1730.00	1730.00	1	810	0.12%
2022/03/22	2	1710.00	2	1710.00	1690.00	0	811	0.00%
2022/03/21	3	1703.33	3	1711.67	1725.00	0	813	0.00%
2022/03/16	0	0.00	13	1601.92	1590.00	-13	790	-1.65%
2022/03/15	1	1700.00	19	1631.32	1615.00	-18	777	-2.31%
2022/03/14	4	1807.50	4	1823.75	1790.00	0	767	0.00%
2022/03/11	2	1845.00	2	1860.00	1855.00	0	767	0.00%
2022/03/10	4	1888.75	3	1888.33	1895.00	1	768	0.13%
2022/03/09	1	1785.00	2	1775.00	1780.00	-1	767	-0.13%
2022/03/08	2	1752.50	2.1	1776.19	1685.00	-0.1	767	-0.01%
2022/03/07	18	1793.06	0	0.00	1800.00	18	766	2.35%
2022/03/04	18	1929.17	1	1910.00	1940.00	17	856	1.98%
2022/03/03	1	1950.00	1.1	1970.48	1930.00	-0.1	865	-0.01%
2022/03/02	3	1908.33	3	1911.67	1935.00	0	868	0.00%
2022/03/01	1	1905.00	3	1920.00	1930.00	-2	872	-0.23%
2022/02/25	1	1785.00	2	1750.00	1845.00	-1	877	-0.11%
2022/02/24	4	1737.50	2	1760.00	1680.00	2	869	0.23%
2022/02/23	2	1745.00	2	1760.00	1725.00	0	863	0.00%
2022/02/22	2	1735.00	0	0.00	1740.00	2	861	0.23%
2022/02/21	6	1805.00	1	1840.00	1775.00	5	858	0.58%
2022/02/17	2	1792.50	1	1750.00	1765.00	1	857	0.12%
2022/02/16	73	1828.77	0	0.00	1810.00	73	853	8.55%
2022/02/14	1	1650.00	0	0.00	1650.00	1	842	0.12%
2022/02/11	1	1760.00	0	0.00	1785.00	1	836	0.12%
2022/02/09	1	1640.00	2	1645.00	1710.00	-1	824	-0.12%
2022/02/08	1	1650.00	4	1626.25	1590.00	-3	817	-0.37%
2022/02/07	2	1600.00	2	1622.50	1635.00	0	811	0.00%
2022/01/26	12	1580.80	1	1580.00	1570.00	11	807	1.36%
2022/01/25	1	1600.00	0	0.00	1560.00	1	807	0.12%
2022/01/21	2	1730.00	1	1765.00	1700.00	1	808	0.12%
2022/01/20	6	1753.33	0	0.00	1755.00	6	812	0.74%
2022/01/19	34	1766.62	0	0.00	1755.00	34	819	4.15%
2022/01/18	0	0.00	18	1765.28	1755.00	-18	820	-2.19%
2022/01/17	0	1670.00	0	0.00	1655.00	0	822	0.00%
2022/01/14	0	0.00	1	1795.00	1810.00	-1	831	-0.12%
2022/01/13	1	1745.00	17	1752.94	1760.00	-16	830	-1.93%
2022/01/12	0	1820.00	11	1837.27	1800.00	-11	825	-1.33%
2022/01/11	1	1935.00	1	1975.00	1885.00	0	822	0.00%
2022/01/07	0	0.00	1	1965.00	1940.00	-1	836	-0.12%
2022/01/06	2	1930.00	2	1965.00	2035.00	0	847	0.00%
2022/01/05	0	0.00	26	2004.04	2015.00	-26	853	-3.04%
2022/01/04	0	2045.00	7	2082.14	2025.00	-7	861	-0.81%
2022/01/03	1	2190.00	1	2220.00	2145.00	0	870	0.00%
2021/12/30	2	2130.00	1	2125.00	2190.00	1	884	0.11%
2021/12/28	0	0.00	0	2185.00	2105.00	0	901	0.00%
2021/12/27	0	2158.33	0	0.00	2130.00	0	907	0.00%
2021/12/24	1	2205.00	1	2213.90	2150.00	0	912	0.00%
2021/12/23	3	2146.35	1	2194.52	2130.00	2	924	0.22%
2021/12/22	3	2041.30	2	2023.32	2150.00	1	923	0.11%
2021/12/21	11	1947.27	2	1945.00	1955.00	9	919	0.98%
2021/12/20	3	1965.00	3	1956.67	1890.00	0	918	0.00%
2021/12/17	1	2025.00	1	1970.00	2035.00	0	927	0.00%
2021/12/16	22	1989.77	2	1995.00	1990.00	20	937	2.13%
2021/12/15	1	1930.00	2	1912.50	1965.00	-1	940	-0.11%
2021/12/14	4	1978.51	3	1926.67	1910.00	1	941	0.11%
2021/12/13	1	2020.00	3	2003.33	2025.00	-2	939	-0.21%
2021/12/10	2	1970.00	1.1	1965.00	1940.00	0.9	947	0.10%
2021/12/09	5	1976.00	0	0.00	2000.00	5	959	0.52%
2021/12/08	3.1	2008.71	2	2002.50	1995.00	1.1	968	0.11%
2021/12/06	4	1953.75	4	1983.75	1995.00	0	976	0.00%
2021/12/03	1	2019.95	1	2020.00	1995.00	0	989	0.00%
2021/12/01	2	2075.00	9	2057.22	2080.00	-7	996	-0.70%
2021/11/30	3	2253.51	1	2215.00	2150.00	2	993	0.20%
2021/11/26	1	2110.00	1	2125.00	2075.00	0	904	0.00%
2021/11/25	1	2184.16	1	2140.00	2150.00	0	897	0.00%
2021/11/24	3	2211.67	3	2183.33	2150.00	0	903	0.00%
2021/11/23	1	2295.45	1	2260.00	2260.00	0	907	0.00%
2021/11/22	0	0.00	2	2432.50	2410.00	-2	924	-0.22%
2021/11/19	1	2435.15	1	2480.00	2425.00	0	926	0.00%
2021/11/18	2.1	2477.68	2	2477.50	2475.00	0.1	925	0.01%
2021/11/17	12.1	2445.33	3	2448.33	2430.00	9.1	926	0.98%
2021/11/16	3	2430.00	0	2390.00	2430.00	3	924	0.32%
2021/11/15	2	2317.50	2	2365.00	2310.00	0	917	0.00%
2021/11/12	3	2334.88	2	2355.00	2300.00	1	920	0.11%
2021/11/11	1	2365.00	1	2360.00	2370.00	0	913	0.00%
2021/11/10	2	2367.53	2	2415.00	2355.00	0	911	0.00%
2021/11/09	1	2440.00	16	2467.82	2430.00	-15	909	-1.65%
2021/11/08	3	2408.39	3	2446.67	2410.00	0	906	0.00%
2021/11/05	2	2475.00	1	2465.49	2475.00	1	899	0.11%
2021/11/04	1	2395.00	2	2397.50	2420.00	-1	887	-0.11%
2021/11/03	2	2347.50	1	2380.00	2360.00	1	884	0.11%
2021/11/02	1	2399.55	2	2417.50	2330.00	-1	886	-0.11%
2021/11/01	1	2320.00	2	2365.00	2380.00	-1	887	-0.11%
2021/10/29	2	2334.85	1	2360.00	2300.00	1	876	0.12%
2021/10/28	3	2310.00	3	2345.00	2320.00	0	870	0.00%
2021/10/27	3	2370.00	3	2315.00	2390.00	0	865	0.00%
2021/10/26	4	2208.75	4	2245.00	2225.00	0	854	0.00%
2021/10/25	4	2253.75	4	2217.66	2180.00	0	847	0.00%
2021/10/22	6	2228.31	6	2248.33	2200.00	0	837	0.00%
2021/10/21	1	2340.00	2	2190.00	2340.00	-1	819	-0.12%
2021/10/20	3	2148.33	2	2162.50	2130.00	1	807	0.12%
2021/10/19	1	2185.00	1	2185.00	2195.00	0	805	0.00%
2021/10/18	4	2145.00	5	2132.00	2175.00	-1	807	-0.12%
2021/10/15	3	2021.67	1	2065.00	2010.00	2	801	0.25%
2021/10/14	1	2095.00	0	0.00	2040.00	1	792	0.13%
2021/10/13	5	2173.00	4.1	2134.34	2095.00	0.9	776	0.11%
2021/10/12	4	2283.75	4	2221.25	2320.00	0	766	0.00%
2021/10/08	2	2130.00	2	2130.00	2170.00	0	755	0.00%
2021/10/07	2	2062.50	2	1992.50	2125.00	0	743	0.00%
2021/10/06	2	1980.00	2.5	1997.68	1935.00	-0.5	732	-0.07%
2021/10/05	1	1870.00	2	1967.50	1995.00	-1	732	-0.14%
2021/10/04	1	1960.00	6	1962.51	1975.00	-5	723	-0.69%
2021/10/01	1	1940.00	11.3	1952.55	1905.00	-10.3	722	-1.42%
2021/09/30	3	1891.60	4	1925.00	1975.00	-1	718	-0.14%
2021/09/29	3	1923.36	4	1955.00	1910.00	-1	700	-0.14%
2021/09/28	1	2025.00	13	2031.92	2025.00	-12	692	-1.73%
2021/09/27	3	2050.00	4	1993.75	2050.00	-1	687	-0.15%
2021/09/24	3	2020.00	3	2001.67	2030.00	0	684	0.00%
2021/09/23	2	1980.00	2	1887.50	1980.00	0	680	0.00%
2021/09/22	4	1882.50	6	1853.33	1855.00	-2	679	-0.29%
2021/09/17	3	1861.67	13	1873.08	1855.00	-10	685	-1.46%
2021/09/16	5	1832.00	19	1847.63	1845.00	-14	691	-2.03%
2021/09/15	5	1838.00	5	1837.00	1850.00	0	695	0.00%
2021/09/14	5	1837.00	5	1801.00	1845.00	0	691	0.00%
2021/09/13	7	1749.29	7	1765.71	1755.00	0	692	0.00%
2021/09/10	4	1771.25	6	1707.50	1790.00	-2	695	-0.29%
2021/09/09	8	1606.25	2	1620.00	1630.00	6	693	0.86%
2021/09/08	5	1638.00	22	1663.18	1605.00	-17	690	-2.46%
2021/09/07	16	1670.94	4.1	1659.31	1725.00	11.9	678	1.75%
2021/09/06	41	1640.73	6	1650.83	1665.00	35	674	5.19%
2021/09/03	3	1648.33	3	1638.33	1670.00	0	676	0.00%
2021/09/02	6	1652.50	8	1655.00	1620.00	-2	686	-0.29%
2021/09/01	3	1623.33	18	1617.22	1635.00	-15	695	-2.16%
2021/08/31	3	1601.67	3	1586.67	1630.00	0	691	0.00%
2021/08/30	5	1579.00	5	1571.00	1595.00	0	690	0.00%
2021/08/27	7	1458.57	14	1452.50	1490.00	-7	679	-1.03%
2021/08/26	11	1425.91	5	1425.00	1460.00	6	672	0.89%
2021/08/25	2	1340.00	2	1315.00	1330.00	0	651	0.00%
2021/08/24	2	1310.00	1	1330.00	1305.00	1	660	0.15%
2021/08/23	7	1320.00	0	0.00	1310.00	7	663	1.05%
2021/08/20	1	1210.00	1	1220.00	1220.00	0	666	0.00%
2021/08/19	10	1232.50	1	1230.00	1235.00	9	670	1.34%
2021/08/18	1	1180.00	4	1206.25	1225.00	-3	672	-0.45%
2021/08/17	3	1218.33	5.1	1209.74	1200.00	-2.1	676	-0.32%
2021/08/16	0	0.00	1	1230.00	1235.00	-1	689	-0.14%
2021/08/13	2	1260.00	2	1287.50	1250.00	0	700	0.00%
2021/08/12	5	1289.00	11	1294.09	1300.00	-6	701	-0.86%
2021/08/11	2	1297.50	2	1317.50	1310.00	0	705	0.00%
2021/08/10	3	1318.33	6	1315.83	1320.00	-3	721	-0.42%
2021/08/09	2	1332.50	2	1364.98	1320.00	0	731	0.00%
2021/08/06	2	1397.50	1	1385.00	1380.00	1	737	0.14%
2021/08/05	21	1422.38	3	1378.33	1400.00	18	748	2.40%
2021/08/04	1	1340.00	1	1325.00	1330.00	0	754	0.00%
2021/08/03	1	1340.00	1	1360.00	1330.00	0	762	0.00%
2021/08/02	1	1335.00	1	1335.00	1350.00	0	768	0.00%
2021/07/30	1	1330.00	1	1345.00	1310.00	0	776	0.00%
2021/07/29	1	1290.00	1	1325.00	1285.00	0	787	0.00%
2021/07/28	12	1312.92	2	1345.00	1280.00	10	796	1.26%
2021/07/27	0	0.00	1	1400.00	1345.00	-1	806	-0.12%
2021/07/26	11	1337.73	0	0.00	1320.00	11	828	1.33%
2021/07/23	0	0.00	100	1305.90	1310.00	-100	854	-11.71%
2021/07/22	3	1320.00	1	1305.00	1340.00	2	887	0.23%
2021/07/21	1	1365.00	1	1380.00	1325.00	0	901	0.00%
2021/07/20	2	1345.00	1	1355.00	1335.00	1	902	0.11%
2021/07/16	2	1467.50	0	0.00	1430.00	2	919	0.22%
2021/07/15	0	0.00	1	1510.00	1475.00	-1	916	-0.11%
2021/07/14	1	1480.00	1	1485.07	1445.00	0	920	0.00%
2021/07/13	20.1	1505.11	1	1515.00	1455.00	19.1	936	2.04%
2021/07/12	3	1466.67	2	1447.50	1495.00	1	950	0.11%
2021/07/09	4	1408.75	3	1431.67	1370.00	1	965	0.10%
2021/07/08	3	1425.00	4	1408.75	1430.00	-1	992	-0.10%
2021/07/07	1	1350.00	5	1328.00	1345.00	-4	1,001	-0.40%
2021/07/05	1	1350.00	1	1375.00	1350.00	0	1,032	0.00%
2021/07/01	3	1290.00	1	1325.00	1310.00	2	1,033	0.19%
2021/06/28	4	1352.50	5	1353.01	1310.00	-1	1,056	-0.09%
2021/06/25	8	1416.25	2	1410.00	1445.00	6	1,051	0.57%
2021/06/24	2	1375.00	2	1420.00	1370.00	0	1,049	0.00%
2021/06/23	2	1377.50	1	1380.00	1370.00	1	1,067	0.09%
2021/06/22	3	1368.33	3	1405.00	1360.00	0	1,070	0.00%
2021/06/21	2	1300.00	1	1325.00	1360.00	1	1,063	0.09%
2021/06/18	2	1235.00	3	1218.33	1245.00	-1	1,059	-0.09%
2021/06/17	3	1163.33	7	1158.57	1160.00	-4	1,053	-0.38%
2021/06/16	3	1140.00	6	1143.33	1170.00	-3	1,056	-0.28%
2021/06/15	2	1167.50	1	1205.00	1150.00	1	1,061	0.09%
2021/06/11	10	1164.00	17	1175.00	1165.00	-7	1,087	-0.64%
2021/06/10	24	1136.04	8	1114.38	1180.00	16	1,083	1.48%
2021/06/09	5	1092.00	5	1066.00	1075.00	0	1,068	0.00%
2021/06/08	3	1025.00	4	1026.25	1035.00	-1	1,066	-0.09%
2021/06/07	1	991.00	1	992.00	1000.00	0	1,081	0.00%
2021/06/04	5	983.60	7	979.00	997.00	-2	1,086	-0.18%
2021/06/03	9	984.89	5	987.80	987.00	4	1,097	0.36%
2021/06/02	2	964.50	3	967.00	939.00	-1	1,099	-0.09%
2021/06/01	22	976.86	4	978.50	966.00	18	1,114	1.61%
2021/05/31	1	952.00	1	959.00	942.00	0	1,116	0.00%
2021/05/28	4	949.50	4	952.75	938.00	0	1,129	0.00%
2021/05/27	1	922.00	2	937.00	955.00	-1	1,131	-0.09%
2021/05/26	3	925.67	3	929.33	930.00	0	1,145	0.00%
2021/05/25	3	953.00	3	961.00	930.00	0	1,149	0.00%
2021/05/24	14	891.14	14	897.79	897.00	0	1,145	0.00%
2021/05/21	3	873.00	1	888.00	907.00	2	1,144	0.17%
2021/05/20	2	839.00	4	839.25	825.00	-2	1,151	-0.17%
2021/05/19	3	850.00	3	850.67	845.00	0	1,183	0.00%
2021/05/18	4	874.25	3	869.33	866.00	1	1,209	0.08%
2021/05/17	3	841.00	2	834.50	842.00	1	1,214	0.08%
2021/05/14	4	885.75	10	882.20	851.00	-6	1,220	-0.49%
2021/05/13	17	876.18	12	885.17	862.00	5	1,229	0.41%
2021/05/12	4	917.25	2	900.00	925.00	2	1,281	0.16%
2021/05/11	4	977.00	5	960.00	943.00	-1	1,308	-0.08%
2021/05/10	6	986.17	6	987.17	972.00	0	1,317	0.00%
2021/05/07	6	1009.17	6	999.00	1020.00	0	1,329	0.00%
2021/05/06	6	1016.83	21	958.00	975.00	-15	1,334	-1.12%
2021/05/05	4	990.75	2	984.50	945.00	2	1,335	0.15%
2021/05/04	9	1009.33	10	1013.90	1025.00	-1	1,351	-0.07%
2021/05/03	8	1019.25	7	1022.43	1025.00	1	1,371	0.07%
2021/04/29	3	1021.67	4.1	980.24	1030.00	-1.1	1,397	-0.08%
2021/04/28	6	944.33	10	944.20	940.00	-4	1,407	-0.28%
2021/04/27	6	895.33	6	883.00	916.00	0	1,385	0.00%
2021/04/26	3	836.00	3	840.67	833.00	0	1,375	0.00%
2021/04/23	3	828.33	2	814.00	843.00	1	1,378	0.07%
2021/04/22	4	828.50	5	841.00	820.00	-1	1,382	-0.07%
2021/04/21	3	839.33	4	838.75	841.00	-1	1,389	-0.07%
2021/04/20	4	850.75	4	848.50	852.00	0	1,414	0.00%
2021/04/19	9	854.22	9.1	849.32	849.00	-0.1	1,432	0.00%
2021/04/16	5	887.20	5	881.80	894.00	0	1,427	0.00%
2021/04/15	10.1	859.22	2	824.00	873.00	8.1	1,433	0.56%
2021/04/14	0	0.00	1	795.00	833.00	-1	1,431	-0.07%
2021/04/13	1	781.00	189	786.88	781.00	-188	1,429	-13.16%	大賣/鉅額交易
2021/04/12	2	819.50	37	813.51	797.00	-35	1,428	-2.45%
2021/04/09	2	884.50	2	863.50	855.00	0	1,434	0.00%
2021/04/08	1	902.00	7	899.86	898.00	-6	1,428	-0.42%
2021/04/07	2	895.00	2	895.50	904.00	0	1,440	0.00%
2021/04/06	1	889.00	0	0.00	887.00	1	1,447	0.07%
2021/04/01	3	899.00	3	910.67	880.00	0	1,452	0.00%
2021/03/31	1	886.00	2	872.00	883.00	-1	1,436	-0.07%
2021/03/30	3	868.00	1	870.00	868.00	2	1,426	0.14%
2021/03/29	9	866.44	8	870.75	865.00	1	1,430	0.07%
2021/03/26	12	874.25	8	867.00	878.00	4	1,435	0.28%
2021/03/25	6	848.33	3	853.33	830.00	3	1,420	0.21%
2021/03/24	30	842.83	2	851.50	861.00	28	1,420	1.97%
2021/03/23	4	853.00	5	851.80	848.00	-1	1,427	-0.07%
2021/03/22	2	836.00	2	831.50	831.00	0	1,449	0.00%
2021/03/19	1	828.00	1	843.00	829.00	0	1,487	0.00%
2021/03/18	7	853.14	10	851.90	848.00	-3	1,504	-0.20%
2021/03/17	57	843.54	4	856.00	845.00	53	1,560	3.40%
2021/03/16	5	823.20	5	826.40	820.00	0	1,606	0.00%
2021/03/15	1	825.00	1	830.00	830.00	0	1,650	0.00%
2021/03/12	10	821.10	2	822.00	802.00	8	1,694	0.47%
2021/03/11	3	807.00	3	783.33	814.00	0	1,679	0.00%
2021/03/10	2	762.00	11	767.00	760.00	-9	1,667	-0.54%
2021/03/09	6	775.00	4	759.75	755.00	2	1,670	0.12%
2021/03/08	2	817.00	5	821.00	789.00	-3	1,661	-0.18%
2021/03/05	4	801.00	2	800.50	801.00	2	1,663	0.12%
2021/03/04	4	809.75	6	805.83	818.00	-2	1,653	-0.12%
2021/03/03	6	792.83	9	793.11	805.00	-3	1,650	-0.18%
2021/03/02	6	828.67	1	837.00	817.00	5	1,640	0.30%
2021/02/26	4	802.50	1	814.00	815.00	3	1,652	0.18%
2021/02/25	7	846.57	6	866.17	840.00	1	1,679	0.06%
2021/02/24	1	855.00	1	861.00	858.00	0	1,720	0.00%
2021/02/23	11	855.91	11	852.64	855.00	0	1,730	0.00%
2021/02/22	3	873.67	2	875.00	869.00	1	1,731	0.06%
2021/02/19	8	865.00	17	861.76	866.00	-9	1,724	-0.52%
2021/02/18	0.1	893.00	59	866.71	893.00	-58.9	1,715	-3.43%
2021/02/17	25	810.52	0	0.00	812.00	25	1,695	1.47%
2021/02/05	2	738.50	3	735.02	739.00	-1	1,685	-0.06%
2021/02/04	0	750.00	0	0.00	748.00	0	1,686	0.00%
2021/02/03	25	780.64	18.1	786.80	750.00	6.9	1,683	0.41%
2021/02/02	2	720.00	2	739.50	781.00	0	1,644	0.00%
2021/02/01	12	702.33	3	703.34	710.00	9	1,632	0.55%
2021/01/29	23	702.26	9	695.67	688.00	14	1,676	0.84%
2021/01/28	1	693.00	1.1	703.69	686.00	-0.1	1,692	0.00%
2021/01/27	3.1	698.34	0.1	686.03	699.00	3	1,707	0.18%
2021/01/26	0.1	702.35	2	685.14	671.00	-1.9	1,721	-0.11%
2021/01/25	6.1	717.28	12	768.83	702.00	-5.9	1,727	-0.34%
2021/01/22	126	741.34	11	721.73	753.00	115	1,731	6.64%	大買/鉅額交易
2021/01/21	12	698.42	0	0.00	699.00	12	1,721	0.70%
2021/01/20	2	664.00	8	669.75	658.00	-6	1,721	-0.35%
2021/01/19	6	674.50	1	674.00	674.00	5	1,757	0.28%
2021/01/18	0	0.00	1	648.00	645.00	-1	1,780	-0.06%
2021/01/15	11	679.82	3	679.67	647.00	8	1,810	0.44%
2021/01/14	1	663.00	1	670.00	668.00	0	1,831	0.00%
2021/01/13	11	678.55	11	676.36	667.00	0	1,863	0.00%
2021/01/12	2	663.00	4	655.75	671.00	-2	1,856	-0.11%
2021/01/11	0	0.00	5	653.60	650.00	-5	1,846	-0.27%
2021/01/08	5	644.40	2	651.50	643.00	3	1,850	0.16%
2021/01/07	23	630.26	46	626.89	637.00	-23	1,842	-1.25%
2021/01/06	6	633.17	4	624.00	610.00	2	1,848	0.11%
2021/01/05	2	610.00	0	0.00	616.00	2	1,858	0.11%
2021/01/04	17	633.71	2	618.50	622.00	15	1,856	0.81%
2020/12/31	2	597.00	5	596.40	595.00	-3	1,853	-0.16%
2020/12/30	4	595.50	0	0.00	598.00	4	1,875	0.21%
2020/12/29	5	572.80	1	577.00	574.00	4	1,869	0.21%
2020/12/25	1	592.00	1	599.00	589.00	0	1,864	0.00%
2020/12/24	1	608.00	3	602.67	598.00	-2	1,871	-0.11%
2020/12/23	0	0.00	3	602.33	606.00	-3	1,877	-0.16%
2020/12/22	3	606.33	8	604.38	592.00	-5	1,886	-0.26%
2020/12/21	9	606.56	10	603.91	624.00	-1	1,879	-0.05%
2020/12/18	3	624.00	3.1	624.38	614.00	-0.1	1,881	-0.01%
2020/12/17	3.1	621.07	3	629.00	627.00	0.1	1,878	0.01%
2020/12/16	26	638.62	11	636.45	631.00	15	1,868	0.80%
2020/12/15	6	638.33	8	639.50	627.00	-2	1,843	-0.11%
2020/12/14	9	700.00	4	700.25	676.00	5	1,831	0.27%
2020/12/11	28	715.96	60	720.55	706.00	-32	1,834	-1.74%
2020/12/10	35	660.46	2	675.50	711.00	33	1,769	1.86%
2020/12/09	1	644.00	7	640.29	649.00	-6	1,697	-0.35%
2020/12/08	22	616.50	5	607.00	620.00	17	1,653	1.03%
2020/12/04	1	579.00	2	577.50	582.00	-1	1,627	-0.06%
2020/12/03	0	0.00	2	587.50	582.00	-2	1,647	-0.12%
2020/12/02	2	587.50	2	583.50	590.00	0	1,660	0.00%
2020/12/01	4	582.25	4	587.50	578.00	0	1,660	0.00%
2020/11/30	2	576.50	6	578.67	573.00	-4	1,652	-0.24%
2020/11/27	2	574.00	3	579.00	572.00	-1	1,651	-0.06%
2020/11/26	2	580.00	8	583.88	582.00	-6	1,661	-0.36%
2020/11/25	2	583.00	2	588.50	581.00	0	1,661	0.00%
2020/11/24	35	608.00	28	612.71	596.00	7	1,645	0.43%
2020/11/23	12	598.17	8.1	600.06	615.00	4	1,606	0.25%
2020/11/20	1.1	583.24	4.1	586.26	579.00	-3	1,558	-0.19%
2020/11/19	2.1	578.41	3	569.67	582.00	-1	1,551	-0.06%
2020/11/18	3	569.33	3	570.67	568.00	0	1,550	0.00%
2020/11/17	22	585.14	4	579.50	572.00	18	1,547	1.16%
2020/11/16	1	583.00	4	582.75	587.00	-3	1,552	-0.19%
2020/11/13	2	571.00	6	558.33	571.00	-4	1,542	-0.26%
2020/11/12	4	572.50	4	577.50	568.00	0	1,533	0.00%
2020/11/11	1	574.00	1	567.00	579.00	0	1,517	0.00%
2020/11/10	10	580.10	12	591.67	575.00	-2	1,504	-0.13%
2020/11/09	31	589.42	32	593.07	592.00	-1	1,480	-0.07%
2020/11/06	49	612.44	40	605.37	590.00	9	1,449	0.62%
2020/11/05	4	581.00	6	579.17	576.00	-2	1,390	-0.14%
2020/11/04	19	569.00	19	576.26	562.00	0	1,360	0.00%
2020/11/03	11	574.82	5	583.40	566.00	6	1,341	0.45%
2020/11/02	22	569.18	21	574.38	585.00	1	1,316	0.08%
2020/10/30	12	589.67	12	596.67	570.00	0	1,331	0.00%
2020/10/29	48	582.06	197	583.57	585.00	-149	1,346	-11.07%	大賣/鉅額交易
2020/10/28	36	617.00	31	621.39	599.00	5	1,312	0.38%
2020/10/27	21	621.05	72.2	612.29	635.00	-51.2	1,284	-3.98%
2020/10/26	56.2	624.23	55	631.07	592.00	1.2	1,258	0.10%
2020/10/23	27	643.00	25	637.00	652.00	2	1,241	0.16%
2020/10/22	34	622.38	32	615.25	624.00	2	1,230	0.16%
2020/10/21	34	604.18	36	602.28	610.00	-2	1,223	-0.16%
2020/10/20	4	574.25	5	569.00	586.00	-1	1,205	-0.08%
2020/10/19	4	545.25	5	552.00	557.00	-1	1,236	-0.08%
2020/10/16	3	565.33	8	582.88	560.00	-5	1,263	-0.40%
2020/10/15	3	579.00	6	581.17	584.00	-3	1,269	-0.24%
2020/10/14	11	585.55	10	583.90	576.00	1	1,271	0.08%
2020/10/13	16	567.69	40	567.10	582.00	-24	1,267	-1.89%
2020/10/12	1	542.00	1	550.00	545.00	0	1,250	0.00%
2020/10/08	3	532.00	7	538.00	543.00	-4	1,259	-0.32%
2020/10/07	4	520.25	9	522.89	522.00	-5	1,252	-0.40%
2020/10/06	2	508.00	7	512.00	497.50	-5	1,235	-0.40%
2020/10/05	2	501.50	2	505.00	504.00	0	1,242	0.00%
2020/09/30	2	503.00	2	496.25	510.00	0	1,256	0.00%
2020/09/29	3	506.00	1	519.00	490.00	2	1,266	0.16%
2020/09/28	53	507.51	3	504.33	511.00	50	1,285	3.89%
2020/09/25	124	522.00	5	516.00	504.00	119	1,291	9.22%	大買/鉅額交易
2020/09/24	11	523.91	3	527.00	538.00	8	1,293	0.62%
2020/09/23	27	538.19	2	537.00	528.00	25	1,310	1.91%
2020/09/22	2	518.50	2	519.00	518.00	0	1,323	0.00%
2020/09/21	2	519.50	2	522.50	517.00	0	1,370	0.00%
2020/09/17	18	537.67	22	550.37	536.00	-4	1,419	-0.28%
2020/09/16	4	509.00	11	538.91	544.00	-7	1,441	-0.49%
2020/09/15	4	504.25	0	495.00	495.00	4	1,434	0.28%
2020/09/14	7	507.99	3	507.33	506.00	4	1,451	0.28%
2020/09/11	4	494.13	2	483.50	499.00	2	1,479	0.14%
2020/09/10	5	486.70	7	486.21	488.00	-2	1,484	-0.13%
2020/09/09	1	465.00	1	460.50	495.00	0	1,492	0.00%
2020/09/08	8	479.75	36	483.17	483.00	-28	1,500	-1.87%
2020/09/07	2	489.75	11	480.95	459.50	-9	1,497	-0.60%
2020/09/04	3	506.00	3	506.33	507.00	0	1,521	0.00%
2020/09/03	3	527.33	2	525.50	523.00	1	1,556	0.06%
2020/09/02	3	517.67	21	520.14	514.00	-18	1,577	-1.14%
2020/09/01	2	509.00	136	507.85	520.00	-134	1,601	-8.37%	大賣/鉅額交易
2020/08/31	0	0.00	152	524.29	519.00	-152	1,588	-9.57%	大賣/鉅額交易
2020/08/28	4	538.25	10	538.80	533.00	-6	1,602	-0.37%
2020/08/27	6	559.00	6	563.67	553.00	0	1,603	0.00%
2020/08/26	6	565.00	2	571.50	573.00	4	1,620	0.25%
2020/08/25	5	566.20	9	567.22	573.00	-4	1,666	-0.24%
2020/08/24	5	555.00	5	564.00	555.00	0	1,668	0.00%
2020/08/21	9	574.00	7	577.71	575.00	2	1,678	0.12%
2020/08/20	31	573.97	20	573.05	560.00	11	1,709	0.64%
2020/08/19	3	576.33	3	580.33	573.00	0	1,695	0.00%
2020/08/18	4	583.00	3	580.33	581.00	1	1,716	0.06%
2020/08/17	0	0.00	3	610.00	610.00	-3	1,727	-0.17%
2020/08/14	3	604.33	0	0.00	607.00	3	1,744	0.17%
2020/08/13	2	595.50	2	592.00	591.00	0	1,791	0.00%
2020/08/11	6	572.50	0	0.00	558.00	6	1,846	0.32%
2020/08/10	0	0.00	6	605.33	588.00	-6	1,857	-0.32%
2020/08/07	2	596.00	0	0.00	596.00	2	1,875	0.11%
2020/08/06	2	592.00	0	0.00	596.00	2	1,865	0.11%
2020/08/05	14	600.71	36	600.72	610.00	-22	1,862	-1.18%
2020/08/04	39	567.15	25	566.24	583.00	14	1,815	0.77%
2020/08/03	8	541.00	7	544.00	530.00	1	1,767	0.06%
2020/07/31	8	546.38	8	538.38	547.00	0	1,771	0.00%
2020/07/30	12	536.42	12	533.42	540.00	0	1,767	0.00%
2020/07/29	13	519.81	15	516.40	534.00	-2	1,749	-0.11%
2020/07/28	8	521.38	42	534.43	505.00	-34	1,731	-1.96%
2020/07/27	3	541.67	6	548.50	548.00	-3	1,718	-0.17%
2020/07/24	95	540.87	11	543.55	525.00	84	1,697	4.95%
2020/07/23	40	547.88	18	537.00	554.00	22	1,675	1.31%
2020/07/22	28	524.46	23	523.13	533.00	5	1,630	0.31%
2020/07/21	3	506.00	1	499.00	506.00	2	1,587	0.13%
2020/07/17	25	484.74	11	475.59	466.00	14	1,552	0.90%
2020/07/16	2	492.25	5	488.80	508.00	-3	1,537	-0.20%
2020/07/15	26	502.13	3	504.00	481.50	23	1,516	1.52%
2020/07/14	7	517.71	6	519.00	510.00	1	1,511	0.07%
2020/07/13	3	518.67	2	522.00	521.00	1	1,496	0.07%
2020/07/10	4	536.50	5	539.00	518.00	-1	1,496	-0.07%
2020/07/09	7	552.71	5	560.60	555.00	2	1,485	0.13%
2020/07/08	1	539.00	5	544.40	550.00	-4	1,469	-0.27%
2020/07/07	4	535.50	4	542.50	531.00	0	1,445	0.00%
2020/07/06	2	531.50	3	538.33	544.00	-1	1,418	-0.07%
2020/07/03	10	531.30	6	536.50	518.00	4	1,403	0.28%
2020/07/02	32	524.28	58	522.05	526.00	-26	1,390	-1.87%
2020/07/01	80	517.76	0	0.00	505.00	80	1,373	5.82%
2020/06/30	8	494.88	10	516.70	486.50	-2	1,370	-0.15%
2020/06/29	1	568.00	25	570.60	525.00	-24	1,332	-1.80%
2020/06/24	255	545.43	7	551.86	555.00	248	1,304	19.01%	大買/鉅額交易
2020/06/23	3	505.33	10	504.20	505.00	-7	1,298	-0.54%
2020/06/22	6	476.25	22	482.45	480.00	-16	1,279	-1.25%
2020/06/19	8	481.19	20	483.60	478.00	-12	1,286	-0.93%
2020/06/18	22	491.52	1	465.00	492.00	21	1,286	1.63%
2020/06/17	2	454.75	6	463.67	452.00	-4	1,266	-0.32%
2020/06/16	3	458.67	2	467.50	457.50	1	1,259	0.08%
2020/06/15	4	460.00	12	467.21	461.00	-8	1,264	-0.63%
2020/06/12	4	454.00	4	459.63	452.00	0	1,283	0.00%
2020/06/11	4	463.63	13	457.50	464.00	-9	1,278	-0.70%
2020/06/10	6	437.75	8	426.19	437.50	-2	1,241	-0.16%
2020/06/09	45	409.60	4	409.50	412.00	41	1,198	3.42%
2020/06/08	1	390.50	5	398.20	397.00	-4	1,178	-0.34%
2020/06/05	0	0.00	6	379.00	379.50	-6	1,149	-0.52%
2020/06/04	0	0.00	1	397.50	380.00	-1	1,143	-0.09%
2020/06/03	1	390.00	0	0.00	388.00	1	1,124	0.09%
2020/06/02	2	401.00	0	0.00	390.00	2	1,113	0.18%
2020/06/01	9	396.11	2	398.50	400.00	7	1,089	0.64%
2020/05/29	0	0.00	6	360.67	365.00	-6	1,036	-0.58%
2020/05/28	1	365.50	4	371.13	365.50	-3	1,024	-0.29%
2020/05/27	21	368.07	3	372.67	361.00	18	1,001	1.80%
2020/05/26	4	357.25	0	0.00	348.00	4	955	0.42%
2020/05/25	7	351.07	0	0.00	361.50	7	932	0.75%
2020/05/22	1	329.00	1	348.50	329.00	0	908	0.00%
2020/05/21	12	342.00	39	340.92	345.00	-27	890	-3.03%
2020/05/20	125	348.88	22	350.55	349.00	103	869	11.84%	大買/鉅額交易
2020/05/19	1	327.50	6	343.08	346.50	-5	818	-0.61%
2020/05/18	104	317.78	5	316.10	315.00	99	782	12.65%	大買/
2020/05/15	5	297.60	12	296.46	297.50	-7	754	-0.93%
2020/05/14	10	299.15	2	300.00	290.00	8	738	1.08%
2020/05/08	1	296.00	0	0.00	290.50	1	737	0.14%
2020/05/05	1	273.50	0	0.00	274.00	1	707	0.14%
2020/05/04	1	277.50	0	0.00	276.50	1	703	0.14%
2020/04/30	5	273.50	6	277.42	282.50	-1	697	-0.14%
2020/04/29	2	265.00	0	0.00	266.00	2	686	0.29%
2020/04/28	1	250.00	0	0.00	262.00	1	676	0.15%
2020/04/27	0	0.00	2	252.00	252.00	-2	667	-0.30%
2020/04/24	5	250.10	0	0.00	248.00	5	660	0.76%
2020/04/22	1	245.00	0	0.00	247.50	1	656	0.15%
2020/04/17	0	0.00	1	267.50	254.50	-1	639	-0.16%
2020/04/14	3	242.67	3	242.33	245.00	0	597	0.00%
2020/04/07	0	0.00	3	249.00	243.00	-3	580	-0.52%
2020/03/27	31	234.73	0	0.00	227.50	31	508	6.09%
2020/03/26	16	222.81	2	221.25	225.00	14	483	2.89%
2020/03/25	18	204.42	0	0.00	206.50	18	448	4.02%
2020/03/24	8	189.38	2	195.00	188.50	6	426	1.41%
2020/03/18	3	189.67	25	185.86	177.00	-22	369	-5.96%
2020/03/17	1	196.50	31	199.52	196.50	-30	329	-9.10%
2020/03/16	2	225.50	121	215.93	218.00	-119	315	-37.76%	大賣/鉅額交易
2020/03/13	3	235.00	6	235.00	235.00	-3	304	-0.99%
2020/03/12	1	261.00	16	263.09	261.00	-15	324	-4.62%
2020/03/11	1	294.00	0	0.00	290.00	1	326	0.31%
2020/03/10	1	295.00	0	0.00	301.00	1	322	0.31%
2020/03/09	1	306.00	0	0.00	304.00	1	318	0.31%
2020/03/04	1	320.00	1	316.50	316.00	0	308	0.00%
2020/03/03	0	0.00	2	326.75	324.50	-2	308	-0.65%
2020/02/27	0	0.00	4	320.25	316.00	-4	300	-1.33%
2020/02/26	0	0.00	2	328.00	324.00	-2	298	-0.67%
2020/02/25	0	0.00	1	331.00	331.50	-1	297	-0.34%
2020/02/14	10	344.65	0	0.00	344.50	10	289	3.45%
2020/02/13	119	341.11	5	340.50	348.00	114	282	40.41%	大買/鉅額交易
2020/02/12	7	329.86	0	0.00	330.00	7	264	2.65%
2020/02/06	1	320.00	1	321.00	325.00	0	263	0.00%
2020/01/20	34	358.57	0	0.00	359.50	34	249	13.65%
2020/01/17	0	0.00	4.1	354.88	354.00	-4.1	249	-1.63%
2020/01/15	0	345.00	0	0.00	347.00	0	245	0.01%
2020/01/14	0	359.00	0	0.00	360.00	0	241	0.01%
2020/01/09	0	0.00	12	348.83	344.00	-12	245	-4.88%
2020/01/07	3	354.00	0	0.00	352.00	3	249	1.20%
2020/01/02	0	0.00	2	361.75	363.50	-2	246	-0.81%
2019/12/31	0	0.00	15	360.00	356.50	-15	250	-5.99%
2019/12/27	0	0.00	1	363.00	366.50	-1	255	-0.39%
2019/12/26	3	366.33	2	365.75	364.00	1	258	0.39%
2019/12/25	1	362.00	1	363.00	361.50	0	258	0.00%
2019/12/20	0	0.00	8	364.19	363.50	-8	271	-2.95%
2019/12/19	5	370.30	4	373.75	363.50	1	276	0.36%
2019/12/18	15	370.30	2	368.50	368.00	13	272	4.78%
2019/12/17	0	0.00	3	370.00	357.50	-3	269	-1.11%
2019/12/16	40	369.68	3	367.50	370.00	37	263	14.04%
2019/12/13	0	0.00	9	365.22	368.00	-9	262	-3.43%
2019/12/12	0	0.00	6	367.50	367.50	-6	263	-2.28%
2019/12/11	1	370.00	2	369.75	371.00	-1	265	-0.38%
2019/12/10	1	365.50	1	368.50	366.00	0	262	0.00%
2019/12/09	10	363.85	7	355.48	367.00	3	261	1.13%
2019/12/06	21	343.81	75	333.54	346.50	-54	241	-22.38%
2019/12/05	0	332.00	0	0.00	332.50	0	229	0.02%
2019/12/04	73	322.08	0	0.00	327.00	73	229	31.82%
2019/11/29	0	0.00	3	322.00	318.00	-3	237	-1.26%
2019/11/28	1	320.00	11	318.32	317.50	-10	234	-4.27%
2019/11/27	13	323.54	0	0.00	322.00	13	235	5.52%
2019/11/25	0	0.00	2	322.75	323.00	-2	239	-0.83%
2019/11/22	0	0.00	1	319.00	319.00	-1	245	-0.41%
2019/11/20	0	0.00	1	324.00	323.00	-1	248	-0.40%
2019/11/13	0	0.00	1	322.50	321.50	-1	286	-0.35%
2019/11/12	7	321.00	1	320.00	321.00	6	290	2.07%
2019/11/08	8	323.63	0	0.00	324.00	8	327	2.44%
2019/11/07	8	321.50	0	0.00	324.00	8	329	2.42%
2019/11/06	1	320.00	0	0.00	323.00	1	342	0.29%
2019/11/05	7	334.21	0	0.00	333.50	7	365	1.91%
2019/11/01	11	337.64	0	0.00	338.00	11	370	2.97%
2019/10/31	0	0.00	1	335.50	337.50	-1	372	-0.27%
2019/10/30	2	337.50	0	0.00	339.00	2	376	0.53%
2019/10/15	0	0.00	3	332.83	331.00	-3	378	-0.79%
2019/10/14	0	0.00	5	337.90	336.50	-5	379	-1.32%
2019/10/09	4	336.38	5	338.30	336.00	-1	382	-0.26%
2019/10/08	2	335.25	0	0.00	335.50	2	382	0.52%
2019/10/07	0	0.00	21	339.76	339.00	-21	379	-5.53%
2019/10/04	1	340.00	7	340.07	337.50	-6	375	-1.60%
2019/10/03	5	339.20	0	0.00	335.00	5	369	1.35%
2019/09/26	3	327.00	0	0.00	323.00	3	354	0.85%
2019/09/23	0	0.00	2	331.00	331.50	-2	367	-0.54%
2019/09/16	0	0.00	109	334.31	333.00	-109	374	-29.13%	大賣/鉅額交易
2019/09/12	10	344.65	0	0.00	342.00	10	373	2.68%
2019/09/11	1	341.00	32	337.92	333.50	-31	372	-8.33%
2019/09/09	0	0.00	40	347.79	344.00	-40	367	-10.88%
2019/09/05	1	374.00	1	372.50	363.00	0	377	0.00%
2019/09/04	1	371.00	0	0.00	370.00	1	378	0.26%
2019/09/03	1	372.00	1	369.00	361.00	0	380	0.00%
2019/08/30	11	364.23	0	0.00	364.50	11	385	2.85%
2019/08/28	0	0.00	1	365.50	361.00	-1	394	-0.25%
2019/08/27	0	0.00	3	364.00	354.50	-3	396	-0.76%
2019/08/23	1	357.50	0	0.00	357.50	1	407	0.25%
2019/08/22	15	367.53	2	363.00	359.50	13	411	3.16%
2019/08/21	2	355.25	2	361.50	367.00	0	410	0.00%
2019/08/20	10	346.40	0	0.00	343.50	10	413	2.42%
2019/08/19	1	349.00	0	0.00	342.00	1	426	0.23%
2019/08/14	60	335.63	2	331.25	335.50	58	438	13.24%
2019/08/13	1	313.50	0	0.00	311.00	1	420	0.24%
2019/08/08	4	326.13	71	328.85	329.00	-67	425	-15.76%
2019/08/07	3	324.50	9	318.78	322.50	-6	414	-1.45%
2019/08/06	1	330.50	0	0.00	330.50	1	387	0.26%
2019/07/26	0	0.00	3	386.33	386.00	-3	433	-0.69%
2019/07/22	1	390.50	9	387.39	390.00	-8	443	-1.80%
2019/07/19	0	0.00	2	382.00	380.00	-2	443	-0.45%
2019/07/09	6	366.00	0	0.00	366.00	6	530	1.13%
2019/07/03	0	0.00	98	372.40	371.50	-98	556	-17.61%
2019/07/02	1	389.00	5	388.00	384.00	-4	555	-0.72%
2019/07/01	1	394.00	12	385.67	394.00	-11	563	-1.95%
2019/06/28	46	378.47	0	0.00	379.00	46	576	7.99%
2019/06/25	0	0.00	4	366.25	363.00	-4	576	-0.69%
2019/06/24	50	369.38	4	370.88	369.00	46	578	7.95%
2019/06/21	53	368.85	0	0.00	366.00	53	592	8.95%
2019/06/20	4	355.88	2	356.25	359.00	2	621	0.32%
2019/06/19	1	348.00	1	340.00	346.00	0	647	0.00%
2019/06/18	1	334.50	1	340.00	334.50	0	647	0.00%
2019/06/13	4	348.00	2	344.25	348.00	2	666	0.30%
2019/06/10	0	0.00	3	359.33	358.50	-3	661	-0.45%
2019/06/06	0	0.00	4	363.88	362.50	-4	658	-0.61%
2019/06/03	0	0.00	2	365.75	365.00	-2	659	-0.30%
2019/05/30	1	372.00	0	0.00	371.00	1	648	0.15%
2019/05/29	3	371.33	0	0.00	364.50	3	647	0.46%
2019/05/27	0	0.00	19	368.05	360.50	-19	642	-2.96%
2019/05/24	19	377.34	0	0.00	373.50	19	633	3.00%
2019/05/23	2	361.50	0	0.00	360.00	2	620	0.32%
2019/05/22	3	351.50	0	0.00	355.00	3	620	0.48%
2019/05/20	1	334.50	0	0.00	336.00	1	621	0.16%
2019/05/17	3	333.50	2	334.25	335.00	1	621	0.16%
2019/05/10	30	367.25	0	0.00	363.00	30	628	4.77%
2019/05/08	1	370.00	0	0.00	372.00	1	636	0.16%
2019/05/07	61	373.99	0	0.00	370.50	61	634	9.61%
2019/04/29	0	0.00	8	382.00	385.50	-8	669	-1.19%
2019/04/24	0	0.00	1	397.00	396.00	-1	698	-0.14%
2019/04/23	0	0.00	1	392.00	401.00	-1	702	-0.14%
2019/04/19	11	385.82	6	381.75	393.00	5	702	0.71%
2019/04/18	15	377.87	0	0.00	370.50	15	680	2.20%
2019/04/16	0	0.00	1	357.50	366.50	-1	660	-0.15%
2019/04/15	3	355.00	1	359.00	359.00	2	660	0.30%
2019/04/12	0	0.00	1	370.50	352.00	-1	662	-0.15%
2019/04/11	0	0.00	2	375.00	371.00	-2	661	-0.30%
2019/04/08	1	357.50	2	360.00	360.00	-1	665	-0.15%
2019/04/03	15	357.87	8	358.69	355.50	7	667	1.05%
2019/04/02	23	344.70	2	347.50	355.00	21	662	3.17%
2019/03/29	0	0.00	2	323.50	322.00	-2	650	-0.31%
2019/03/27	0	0.00	5	331.50	331.50	-5	675	-0.74%
2019/03/26	13	337.54	27	337.57	331.50	-14	699	-2.00%
2019/03/25	11	341.86	25	333.48	331.50	-14	704	-1.99%
2019/03/22	26	307.52	2	315.75	322.50	24	666	3.60%
2019/03/21	6	294.17	0	0.00	293.50	6	646	0.93%
2019/03/20	2	286.75	15	286.13	288.00	-13	660	-1.97%
2019/03/19	17	283.35	22	282.16	286.00	-5	692	-0.72%
2019/03/18	26	279.58	60	275.48	282.50	-34	701	-4.84%
2019/03/15	8	274.63	0	0.00	271.50	8	698	1.15%
2019/03/14	0	0.00	2	278.50	277.50	-2	702	-0.28%
2019/03/12	0	0.00	39	279.96	276.00	-39	712	-5.47%
2019/03/11	3	279.17	15	279.33	279.00	-12	715	-1.68%
2019/03/08	22	278.34	0	0.00	284.50	22	721	3.05%
2019/03/07	10	282.75	0	0.00	282.50	10	726	1.38%
2019/03/06	3	284.00	0	0.00	285.50	3	744	0.40%
2019/03/05	6	285.17	0	0.00	284.00	6	764	0.79%
2019/02/26	0	0.00	2	278.00	276.00	-2	777	-0.26%
2019/02/25	0	0.00	4	281.13	281.50	-4	782	-0.51%
2019/02/22	0	0.00	2	288.25	286.00	-2	792	-0.25%
2019/02/21	1	297.00	4	296.50	293.00	-3	795	-0.38%
2019/02/20	11	292.09	0	0.00	291.00	11	796	1.38%
2019/02/15	1	280.00	0	0.00	280.00	1	811	0.12%
2019/02/14	2	283.25	0	0.00	280.50	2	813	0.25%
2019/02/13	0	0.00	13	288.00	281.50	-13	810	-1.60%
2019/02/12	4	289.13	37	288.62	285.00	-33	818	-4.03%
2019/02/11	1	292.00	6	292.08	295.00	-5	823	-0.61%
2019/01/30	0	0.00	6	291.92	290.00	-6	830	-0.72%
2019/01/29	0	0.00	25	296.34	296.00	-25	833	-3.00%
2019/01/28	0	0.00	4	289.63	290.00	-4	828	-0.48%
2019/01/25	5	290.20	3	287.00	291.00	2	828	0.24%
2019/01/24	6	286.83	2	285.00	284.50	4	822	0.49%
2019/01/23	7	281.36	14	281.29	282.50	-7	813	-0.86%
2019/01/22	8	298.13	9	291.56	289.50	-1	807	-0.12%
2019/01/21	7	282.07	0	0.00	283.50	7	790	0.89%
2019/01/18	15	281.83	17	280.47	280.50	-2	795	-0.25%
2019/01/17	2	277.25	23	281.57	275.00	-21	805	-2.61%
2019/01/16	26	285.73	6	273.08	287.00	20	810	2.47%
2019/01/15	7	265.57	60	261.20	267.00	-53	802	-6.61%
2019/01/14	0	0.00	35	259.63	256.00	-35	793	-4.41%
2019/01/11	18	258.56	0	0.00	261.50	18	788	2.28%
2019/01/10	2	247.50	67	249.37	247.50	-65	772	-8.41%
2019/01/09	0	0.00	33	243.70	247.00	-33	768	-4.30%
2019/01/08	0	0.00	6	250.33	249.50	-6	756	-0.79%
2019/01/04	0	0.00	6	258.08	258.00	-6	753	-0.80%
2019/01/02	0	0.00	3	259.67	266.00	-3	751	-0.40%
2018/12/28	0	0.00	8	265.00	262.00	-8	749	-1.07%
2018/12/27	12	265.25	3	268.83	265.00	9	743	1.21%
2018/12/26	5	266.00	0	0.00	264.00	5	734	0.68%
2018/12/25	0	0.00	5	251.90	260.50	-5	727	-0.69%
2018/12/24	1	265.50	8	263.69	263.00	-7	716	-0.98%
2018/12/22	0	0.00	2	268.75	266.50	-2	711	-0.28%
2018/12/21	3	266.50	7	264.21	270.00	-4	705	-0.57%
2018/12/20	5	267.50	2	261.75	261.50	3	687	0.44%
2018/12/19	2	260.75	12	261.83	260.00	-10	674	-1.48%
2018/12/18	29	260.81	1	264.00	259.00	28	646	4.33%
2018/12/14	0	0.00	9	254.22	253.00	-9	622	-1.45%
2018/12/13	3	260.83	29	257.00	253.00	-26	611	-4.25%
2018/12/12	35	261.97	14	250.96	264.00	21	594	3.53%
2018/12/11	36	237.67	0	0.00	240.00	36	566	6.35%
2018/12/10	0	0.00	17	229.88	229.00	-17	560	-3.03%
2018/12/07	16	248.16	0	0.00	241.00	16	575	2.78%
2018/12/06	24	243.85	18	239.94	233.00	6	573	1.05%
2018/12/05	122	252.61	0	0.00	250.50	122	563	21.67%	大買/鉅額交易
2018/12/04	0	0.00	3	258.00	253.00	-3	559	-0.54%
2018/12/03	3	261.17	0	0.00	260.00	3	555	0.54%
2018/11/30	84	259.65	19	258.95	258.50	65	548	11.86%
2018/11/29	33	252.79	25	248.86	255.00	8	539	1.48%
2018/11/28	20	233.83	11	226.50	241.50	9	518	1.73%
2018/11/27	47	219.95	4	214.38	222.50	43	501	8.57%
2018/11/26	2	211.50	0	0.00	212.00	2	495	0.40%
2018/11/23	0	0.00	5	211.90	211.50	-5	493	-1.01%
2018/11/22	20	223.28	10	220.80	216.50	10	491	2.03%
2018/11/21	18	217.97	2	202.50	221.00	16	481	3.33%
2018/11/19	7	201.71	16	200.63	203.00	-9	462	-1.95%
2018/11/16	31	195.55	0	0.00	200.00	31	454	6.82%
2018/11/14	2	187.50	6	185.67	186.50	-4	433	-0.92%
2018/11/13	4	193.13	0	0.00	193.00	4	423	0.95%
2018/11/12	7	201.86	0	0.00	202.00	7	416	1.68%
2018/11/09	1	198.00	2	201.25	199.00	-1	410	-0.24%
2018/11/08	4	206.13	6	203.75	202.50	-2	396	-0.50%
2018/11/07	5	201.30	1	202.00	198.50	4	378	1.06%
2018/11/02	0	0.00	1	230.50	228.00	-1	345	-0.29%
2018/11/01	2	236.75	1	225.00	231.00	1	339	0.29%
2018/10/31	0	0.00	1	227.00	229.00	-1	336	-0.30%
2018/10/30	1	216.00	0	0.00	219.00	1	332	0.30%
2018/10/24	2	225.50	2	220.25	225.00	0	284	0.00%
2018/10/23	0	0.00	2	222.00	221.50	-2	266	-0.75%
2018/10/17	1	254.00	0	0.00	254.50	1	252	0.40%
2018/10/16	0	0.00	2	248.25	255.00	-2	251	-0.79%
2018/10/12	1	252.50	0	0.00	250.00	1	248	0.40%
2018/10/09	2	265.75	0	0.00	266.00	2	241	0.83%
2018/10/08	4	260.00	3	259.00	265.00	1	239	0.42%
2018/10/05	0	0.00	1	265.00	271.50	-1	237	-0.42%
2018/10/02	0	0.00	1	288.00	290.00	-1	247	-0.40%
2018/10/01	1	291.00	0	0.00	290.00	1	249	0.40%
2018/09/27	1	287.00	0	0.00	288.50	1	253	0.40%
2018/09/26	2	293.00	3	287.00	292.00	-1	252	-0.40%
2018/09/21	0	0.00	9	295.50	297.00	-9	253	-3.55%
2018/09/20	0	0.00	2	291.50	293.00	-2	252	-0.79%
2018/09/19	2	289.75	1	289.50	291.00	1	253	0.39%
2018/09/18	0	0.00	3	281.67	286.00	-3	256	-1.17%
2018/09/17	5	284.30	1	282.50	290.00	4	254	1.57%
2018/09/14	3	271.67	14	271.61	275.50	-11	258	-4.25%
2018/09/13	10	253.50	16	257.56	254.00	-6	248	-2.42%
2018/09/12	0	0.00	8	292.31	281.50	-8	229	-3.49%
2018/09/11	0	0.00	3	308.33	311.00	-3	221	-1.35%
2018/09/10	2	319.00	0	0.00	318.00	2	222	0.90%
2018/09/07	0	0.00	4	314.38	318.00	-4	218	-1.83%
2018/09/06	0	0.00	4	317.88	319.00	-4	216	-1.85%
2018/09/05	2	325.50	1	323.00	323.00	1	215	0.47%
2018/09/03	1	320.00	3	310.67	316.00	-2	209	-0.95%
2018/08/31	14	314.18	1	320.00	316.00	13	205	6.32%
2018/08/30	14	301.14	0	0.00	300.50	14	199	7.02%
2018/08/17	1	325.50	1	326.00	324.50	0	204	0.00%
2018/08/08	0	0.00	5	336.50	336.00	-5	197	-2.53%
2018/08/07	8	338.38	0	0.00	339.00	8	198	4.02%
2018/08/06	1	336.00	0	0.00	334.50	1	198	0.50%
2018/08/03	0	0.00	2	331.75	330.00	-2	199	-1.00%
2018/08/02	0	0.00	1	331.50	330.00	-1	201	-0.50%
2018/08/01	4	332.63	0	0.00	330.00	4	200	2.00%
2018/07/19	0	0.00	5	330.50	329.00	-5	221	-2.26%
2018/07/17	0	0.00	2	337.50	337.50	-2	224	-0.89%
2018/07/12	0	0.00	1	337.50	348.00	-1	229	-0.43%
2018/07/11	2	365.50	0	0.00	338.00	2	225	0.89%
2018/07/10	0	0.00	1	375.50	375.00	-1	218	-0.46%
2018/07/09	1	380.00	0	0.00	379.50	1	218	0.46%
2018/07/04	0	0.00	1	375.50	376.50	-1	212	-0.47%
2018/07/03	0	0.00	1	377.00	376.50	-1	210	-0.47%
2018/07/02	0	0.00	1	387.00	385.00	-1	208	-0.48%
2018/06/29	0	0.00	1	377.50	382.00	-1	202	-0.49%
2018/06/27	3	388.33	2	383.50	386.50	1	200	0.50%
2018/06/26	0	0.00	1	380.00	380.00	-1	195	-0.51%
2018/06/21	0	0.00	1	364.50	363.00	-1	180	-0.55%
2018/06/20	15	365.53	1	365.00	364.50	14	178	7.84%
2018/06/19	4	371.00	1	368.50	368.00	3	175	1.71%
2018/06/15	4	363.50	1	362.50	364.00	3	173	1.73%
2018/06/12	0	0.00	0	358.00	360.00	0	175	-0.01%
2018/06/11	0	0.00	8	353.61	350.00	-8	174	-4.59%
2018/06/08	0	0.00	5	361.20	362.00	-5	173	-2.89%
2018/06/07	1	368.65	0	0.00	362.00	1	173	0.60%
2018/06/06	1	367.00	2	359.00	366.50	-1	173	-0.58%
2018/06/01	0	0.00	6	361.33	361.00	-6	173	-3.46%
2018/05/30	11	362.91	0	0.00	363.50	11	167	6.55%
2018/05/24	0	0.00	1	337.50	334.00	-1	152	-0.66%
2018/05/21	0	0.00	24	332.56	332.00	-24	154	-15.57%
2018/05/17	0	0.00	4	337.00	335.00	-4	161	-2.47%
2018/05/16	0	0.00	10	341.00	340.00	-10	163	-6.12%
2018/05/14	0	0.00	3	339.00	346.50	-3	175	-1.71%
2018/05/03	1	358.00	0	0.00	363.00	1	178	0.56%
2018/04/30	0	0.00	1	368.50	367.00	-1	190	-0.53%
2018/04/27	3	367.50	0	0.00	366.00	3	187	1.60%
2018/04/26	0	0.00	1	340.00	343.00	-1	178	-0.56%
2018/04/24	0	0.00	1	321.00	335.50	-1	172	-0.58%
2018/04/23	0	0.00	17	317.09	317.00	-17	168	-10.10%
2018/04/10	1	356.00	0	0.00	356.00	1	179	0.56%
2018/04/02	1	350.00	0	0.00	350.00	1	184	0.54%
2018/03/29	0	0.00	4	350.00	350.00	-4	205	-1.95%
2018/03/28	0	0.00	3	348.17	350.00	-3	204	-1.47%
2018/03/21	0	0.00	3	363.17	363.00	-3	204	-1.47%
2018/03/20	0	0.00	3	360.67	360.00	-3	204	-1.47%
2018/03/19	0	0.00	2	368.00	367.00	-2	204	-0.98%
2018/03/16	0	0.00	1	368.00	366.50	-1	204	-0.49%
2018/03/15	0	0.00	2	371.25	371.50	-2	203	-0.98%
2018/03/13	1	374.00	2	370.00	370.00	-1	202	-0.49%
2018/03/12	4	372.13	0	0.00	374.00	4	202	1.97%
2018/03/08	0	0.00	1	371.00	370.00	-1	202	-0.49%
2018/03/07	2	388.00	0	0.00	376.50	2	200	1.00%
2018/02/08	1	375.00	0	0.00	369.50	1	215	0.46%
2018/02/06	0	0.00	2	380.00	360.50	-2	215	-0.93%
2018/01/30	0	0.00	2	408.50	416.00	-2	213	-0.94%
2018/01/26	0	0.00	1	431.50	432.00	-1	204	-0.49%
2018/01/23	0	0.00	1	435.00	431.50	-1	191	-0.52%
2018/01/09	0	0.00	1	444.00	440.00	-1	220	-0.45%
2018/01/08	0	0.00	2	442.75	446.00	-2	217	-0.92%
2018/01/05	3	445.00	0	0.00	438.00	3	210	1.42%