矽力*-KY (6415)-華南永昌券商分點個股進出

台股 » 個股 » 矽力*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽力*-KY

(6415)

可現股當沖

股價
436.0
漲跌
▲5.0
漲幅
+1.16%
成交量
1,896張
產業
上市半導體類股
379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

矽力*-KY (6415)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	0.1	437.39	0	0.00	436.00	0.1	3,547	0.00%
2024/11/21	2	434.25	2	433.50	431.00	0	3,594	0.00%
2024/11/20	2	443.75	8.1	442.43	440.00	-6.1	3,649	-0.17%
2024/11/19	0	450.50	23	440.07	441.50	-23	3,656	-0.63%
2024/11/18	33.1	453.48	33	448.97	440.50	0.1	3,650	0.00%
2024/11/15	8.1	453.05	8	452.69	465.00	0.1	3,674	0.00%
2024/11/14	23	458.33	5	457.00	449.00	18	3,623	0.50%
2024/11/13	10	466.40	0	0.00	466.50	10	3,594	0.28%
2024/11/12	4.1	482.54	2	491.00	476.00	2.1	3,587	0.06%
2024/11/11	7	488.00	7	494.36	488.00	0	3,615	0.00%
2024/11/08	7.1	499.27	6	485.83	483.50	1.1	3,617	0.03%
2024/11/07	50	498.64	7	501.57	498.50	43	3,622	1.19%
2024/11/06	8	493.06	8	496.69	496.00	0	3,618	0.00%
2024/11/05	10	485.04	0	0.00	482.50	10	3,601	0.28%
2024/11/04	1.5	504.72	0	0.00	507.00	1.5	3,618	0.04%
2024/11/01	3	505.67	1	505.00	502.00	2	3,636	0.06%
2024/10/30	0	0.00	2	507.50	506.00	-2	3,641	-0.05%
2024/10/29	4	508.98	11	510.45	514.00	-7	3,640	-0.19%
2024/10/28	86	526.00	14	525.50	528.00	72	3,637	1.98%
2024/10/25	31	540.01	22.1	533.80	536.00	9	3,657	0.25%
2024/10/24	4	527.25	5	525.40	518.00	-1	3,620	-0.03%
2024/10/23	18.1	539.86	7	533.43	529.00	11.1	3,661	0.30%
2024/10/22	12.2	541.39	1.3	545.00	539.00	10.9	3,646	0.30%
2024/10/21	17	534.29	2	535.50	545.00	15	3,683	0.41%
2024/10/18	0.1	509.00	123	509.26	508.00	-122.9	3,666	-3.35%	大賣/鉅額交易
2024/10/17	2	519.00	3.1	518.72	515.00	-1.1	3,684	-0.03%
2024/10/16	1.1	515.48	30	517.07	518.00	-29	3,740	-0.77%
2024/10/15	31.1	512.87	24	514.65	513.00	7.1	3,785	0.19%
2024/10/14	7.1	525.14	89.1	524.62	524.00	-82	3,735	-2.20%
2024/10/11	5.1	530.02	13	536.00	530.00	-7.9	3,724	-0.21%
2024/10/09	7.1	556.37	13	545.62	550.00	-5.9	3,710	-0.16%
2024/10/08	20	556.59	31.1	553.85	547.00	-11.1	3,660	-0.30%
2024/10/07	57	543.22	12.1	538.23	557.00	44.9	3,520	1.28%
2024/10/04	13.2	518.63	78.7	511.35	507.00	-65.5	3,440	-1.90%
2024/10/01	93	471.60	20	480.00	480.00	73	3,316	2.20%
2024/09/30	46	474.85	36	469.53	468.00	10	3,315	0.30%
2024/09/27	33	476.85	14.2	481.53	484.50	18.8	3,234	0.58%
2024/09/26	110	459.57	49	458.24	458.50	61	3,166	1.93%	大買/
2024/09/25	3	438.35	3	439.67	439.50	0	3,140	0.00%
2024/09/24	22	444.41	1	442.00	445.00	21	3,134	0.67%
2024/09/23	22	442.95	6.4	452.43	442.50	15.6	3,142	0.50%
2024/09/20	141	433.97	25	431.74	429.00	116	3,101	3.74%	大買/鉅額交易
2024/09/19	27.1	419.93	2	409.77	421.00	25.1	3,056	0.82%
2024/09/18	2.2	397.67	4	397.38	396.00	-1.8	2,995	-0.06%
2024/09/16	6	400.16	2	397.00	394.00	4	2,984	0.13%
2024/09/13	0	416.50	0	0.00	409.50	0	2,948	0.00%
2024/09/12	1	424.01	0	0.00	425.00	1	2,939	0.03%
2024/09/11	2	411.75	1	409.50	415.00	1	2,960	0.03%
2024/09/10	3.4	410.25	1	410.00	412.00	2.4	2,987	0.08%
2024/09/09	6	412.10	25	409.72	414.00	-19	3,018	-0.63%
2024/09/06	2	427.25	1	432.00	420.00	1	3,067	0.03%
2024/09/05	3	429.96	2	424.27	426.50	1	3,064	0.03%
2024/09/04	5.1	410.95	9	412.11	410.50	-3.9	3,071	-0.13%
2024/09/03	4.1	444.30	4	446.13	442.50	0.1	3,069	0.00%
2024/09/02	12.4	442.73	3	453.67	434.50	9.4	3,057	0.31%
2024/08/30	6	462.17	7.2	462.93	471.50	-1.2	2,955	-0.04%
2024/08/29	11	465.86	4	466.13	465.50	7	2,907	0.24%
2024/08/28	0	476.72	30	489.28	479.00	-30	2,894	-1.04%
2024/08/27	3.1	484.78	5.1	483.48	482.00	-2	2,909	-0.07%
2024/08/26	8.1	482.07	17.4	475.64	479.50	-9.3	2,936	-0.32%
2024/08/23	50.1	482.35	7	487.28	496.00	43	2,990	1.44%
2024/08/22	28	471.13	57.1	471.96	472.50	-29	2,990	-0.97%
2024/08/21	4	441.38	12	443.58	443.50	-8	2,943	-0.27%
2024/08/20	2	440.75	3	442.16	437.00	-1	2,941	-0.03%
2024/08/19	79.1	433.61	12	433.42	434.00	67.1	2,999	2.24%
2024/08/16	1	420.81	1	414.50	413.50	0	2,971	0.00%
2024/08/15	2	415.75	2	414.00	411.50	0	2,979	0.00%
2024/08/14	14	422.86	1	426.50	420.00	13	3,003	0.43%
2024/08/13	3	430.67	6	432.58	423.00	-3	3,025	-0.10%
2024/08/12	4	416.52	7.1	413.77	414.00	-3.1	3,087	-0.10%
2024/08/09	5	394.60	1	400.50	393.00	4	3,097	0.13%
2024/08/08	2	386.08	1	389.62	387.50	1	3,075	0.03%
2024/08/07	1	399.25	0	405.00	401.00	1	3,070	0.03%
2024/08/06	6	377.08	17.3	374.71	392.50	-11.3	3,065	-0.37%
2024/08/05	16	377.07	2	377.00	375.50	14	3,045	0.46%
2024/08/02	7	430.34	5	420.41	417.00	2	3,032	0.07%
2024/08/01	0	0.00	2	454.00	456.00	-2	3,037	-0.07%
2024/07/31	10	451.30	27	451.19	447.50	-17	3,068	-0.55%
2024/07/30	3	426.50	7.1	445.86	462.00	-4.1	3,091	-0.13%
2024/07/29	11	439.93	15	440.10	431.00	-4	3,128	-0.13%
2024/07/26	3	399.59	2.1	412.92	421.00	1	3,228	0.03%
2024/07/23	2	418.25	14	419.36	419.00	-12	3,214	-0.37%
2024/07/22	21	419.79	8.1	416.46	417.50	12.9	3,257	0.40%
2024/07/19	10.1	448.27	10	448.45	447.00	0.1	3,301	0.00%
2024/07/18	10.2	468.50	29	465.34	462.50	-18.8	3,303	-0.57%
2024/07/17	30.1	491.34	13	489.58	488.00	17.1	3,293	0.52%
2024/07/16	17	469.76	22.5	467.85	474.00	-5.5	3,246	-0.17%
2024/07/15	23	448.85	13.1	446.07	443.50	10	3,242	0.31%
2024/07/12	5.2	448.14	6	447.83	451.00	-0.8	3,256	-0.03%
2024/07/11	17.8	453.60	10	451.25	451.50	7.8	3,269	0.24%
2024/07/10	8	434.06	8	434.00	430.00	0	3,270	0.00%
2024/07/09	4.1	425.51	2	425.25	426.50	2.1	3,358	0.06%
2024/07/08	7.2	422.17	7	425.79	425.50	0.2	3,468	0.01%
2024/07/05	4.2	428.80	4	427.75	429.50	0.2	3,525	0.01%
2024/07/04	17	436.27	5	431.60	429.00	12	3,583	0.34%
2024/07/03	9.1	452.01	6	452.50	452.50	3.1	3,582	0.09%
2024/07/02	3.1	445.06	191	440.90	440.00	-187.9	3,593	-5.23%	大賣/鉅額交易
2024/07/01	13.4	449.60	8	448.94	444.50	5.4	3,594	0.15%
2024/06/28	7	464.50	2	462.50	462.00	5	3,600	0.14%
2024/06/27	6.1	469.22	5	468.10	466.50	1.1	3,588	0.03%
2024/06/26	6.1	491.83	18	487.75	485.50	-12	3,571	-0.33%
2024/06/25	3.1	499.17	2.1	501.95	500.00	1	3,584	0.03%
2024/06/24	2	509.49	1	506.00	507.00	1	3,601	0.03%
2024/06/21	4.1	516.35	3	520.67	517.00	1.1	3,606	0.03%
2024/06/20	9	523.89	33	521.12	520.00	-24	3,616	-0.66%
2024/06/19	5	511.00	10	511.10	505.00	-5	3,616	-0.14%
2024/06/18	16.1	508.64	23	505.78	510.00	-6.9	3,627	-0.19%
2024/06/17	15.1	531.36	13.2	536.37	525.00	1.9	3,606	0.05%
2024/06/14	29.1	520.80	100.2	511.85	526.00	-71.1	3,578	-1.99%
2024/06/13	4	498.63	5	503.90	501.00	-1	3,541	-0.03%
2024/06/12	1	484.53	2	486.75	484.00	-1	3,511	-0.03%
2024/06/11	21	484.57	18	484.03	482.00	3	3,564	0.08%
2024/06/07	35.1	485.87	12.1	484.59	491.00	23	3,598	0.64%
2024/06/06	13	468.54	4	469.13	457.50	9	3,566	0.25%
2024/06/05	7	468.27	1	464.50	462.00	6	3,575	0.17%
2024/06/04	2.1	468.33	34	465.21	461.50	-31.9	3,602	-0.89%
2024/06/03	1.1	482.89	19.1	483.11	471.00	-18	3,644	-0.49%
2024/05/31	182	476.02	37	476.11	472.00	145	3,647	3.98%	大買/鉅額交易
2024/05/30	3.1	464.48	3	471.33	468.00	0.1	3,631	0.00%
2024/05/29	86	477.73	36.1	494.60	470.00	49.9	3,638	1.37%
2024/05/28	52.2	502.07	7	498.00	505.00	45.2	3,584	1.26%
2024/05/27	11	475.18	5	472.84	478.00	6	3,541	0.17%
2024/05/24	32	470.41	3	476.33	476.50	29	3,533	0.82%
2024/05/23	50	470.19	12	457.39	478.00	38	3,520	1.08%
2024/05/22	104.1	433.00	2	439.01	439.00	102.1	3,465	2.95%	大買/鉅額交易
2024/05/21	56	423.56	20	419.00	419.00	36	3,468	1.04%
2024/05/20	1.1	434.88	19	427.97	420.00	-17.9	3,457	-0.52%
2024/05/17	90	446.40	3	445.00	443.00	87	3,441	2.53%
2024/05/16	21	440.81	19.1	447.45	450.00	1.9	3,426	0.06%
2024/05/15	1	398.71	1	409.00	410.00	0	3,351	0.00%
2024/05/14	21	408.55	1	412.50	413.50	20	3,368	0.59%
2024/05/13	1	413.94	1	412.00	412.50	0	3,365	0.00%
2024/05/10	9	413.22	9.1	413.15	414.50	-0.1	3,365	0.00%
2024/05/09	473	415.90	2	417.00	416.00	471	3,365	13.99%	大買/鉅額交易
2024/05/08	1	408.00	1	405.00	407.00	0	3,393	0.00%
2024/05/07	9	407.67	11	407.23	410.00	-2	3,402	-0.06%
2024/05/06	5	405.79	12	406.00	404.00	-7	3,387	-0.21%
2024/05/03	4	424.25	62.2	420.74	423.00	-58.2	3,406	-1.71%
2024/05/02	19	426.11	3	429.29	426.00	16	3,358	0.48%
2024/04/30	81.4	418.00	19	415.24	436.50	62.4	3,320	1.88%
2024/04/29	45	389.59	21	388.33	398.00	24	3,196	0.75%
2024/04/26	31	377.16	541.8	387.71	388.00	-510.8	3,173	-16.10%	大賣/鉅額交易
2024/04/25	7	384.63	7.1	389.01	379.00	-0.1	3,177	0.00%
2024/04/24	19.8	377.95	9.5	376.95	378.00	10.3	3,100	0.33%
2024/04/23	2	342.50	3	342.83	344.00	-1	3,100	-0.03%
2024/04/22	3	332.00	67	335.54	330.50	-64	3,116	-2.05%
2024/04/19	6	353.25	5	342.80	336.00	1	3,165	0.03%
2024/04/18	3.1	368.02	10.3	373.55	373.00	-7.2	3,115	-0.23%
2024/04/17	14	367.14	7	369.64	368.50	7	3,137	0.22%
2024/04/16	74.1	373.86	2	373.75	369.50	72.1	3,134	2.30%
2024/04/15	13.3	393.45	145	393.28	396.50	-131.7	3,110	-4.24%	大賣/鉅額交易
2024/04/12	25	385.26	26	385.97	387.00	-1	3,031	-0.03%
2024/04/11	124	363.46	10.3	369.14	372.50	113.7	2,929	3.88%	大買/鉅額交易
2024/04/10	58	352.89	8.2	346.84	355.50	49.8	2,861	1.74%
2024/04/09	1.2	322.28	2.5	326.41	328.00	-1.4	2,868	-0.05%
2024/04/08	1.2	317.21	1	321.50	317.50	0.2	2,876	0.01%
2024/04/03	1.5	319.33	81	318.14	319.50	-79.5	2,961	-2.68%
2024/04/02	1.1	323.16	1	319.00	319.00	0.1	3,055	0.00%
2024/04/01	1	338.50	1	336.50	339.00	0	3,084	0.00%
2024/03/29	2	329.51	30	328.23	328.00	-28	3,090	-0.91%
2024/03/28	2	327.51	2	326.00	327.00	0	3,081	0.00%
2024/03/27	4	340.30	32	337.38	336.50	-28	3,089	-0.91%
2024/03/26	1	354.50	0	0.00	347.50	1	3,143	0.03%
2024/03/25	2.1	355.45	1	350.00	350.00	1.1	3,220	0.03%
2024/03/22	2	361.80	23	362.07	367.00	-21	3,211	-0.65%
2024/03/21	3	355.50	0	0.00	354.50	3	3,222	0.09%
2024/03/20	1	360.00	1	361.50	361.00	0	3,238	0.00%
2024/03/19	1	364.50	0	0.00	361.50	1	3,258	0.03%
2024/03/18	4.1	370.84	1	369.50	372.50	3.1	3,267	0.09%
2024/03/15	2.1	371.34	6	377.50	378.00	-3.9	3,273	-0.12%
2024/03/14	4	359.62	16	352.69	371.00	-12	3,271	-0.37%
2024/03/13	3	367.11	0	0.00	352.00	3	3,252	0.09%
2024/03/12	5	388.01	0	0.00	387.50	5	3,224	0.16%
2024/03/11	1	396.50	3	403.50	402.50	-2	3,249	-0.06%
2024/03/08	7.1	389.14	11	383.97	384.00	-4	3,294	-0.12%
2024/03/07	11.1	407.82	128	394.88	390.00	-116.9	3,284	-3.56%	大賣/鉅額交易
2024/03/06	8	420.63	7	412.21	412.00	1	3,262	0.03%
2024/03/05	14	428.24	20	421.93	418.50	-6	3,319	-0.18%
2024/03/04	1	406.16	12	418.92	421.00	-11	3,346	-0.33%
2024/03/01	7	409.71	9	402.39	401.50	-2	3,354	-0.06%
2024/02/29	2	413.50	2	416.50	417.00	0	3,336	0.00%
2024/02/27	4	414.75	1	419.50	411.50	3	3,348	0.09%
2024/02/26	4	414.63	12	415.80	415.50	-8	3,364	-0.24%
2024/02/23	2	422.25	0	0.00	410.50	2	3,401	0.06%
2024/02/22	1	415.56	2	419.49	421.00	-1	3,434	-0.03%
2024/02/21	2.9	407.77	3	404.17	406.00	-0.1	3,465	0.00%
2024/02/20	0	404.00	2	403.25	403.50	-2	3,594	-0.06%
2024/02/19	1.1	408.62	4.1	411.67	405.50	-2.9	3,715	-0.08%
2024/02/16	6	395.44	6	400.83	404.00	0	3,843	0.00%
2024/02/15	0.2	388.50	6	386.92	390.00	-5.8	3,910	-0.15%
2024/02/05	0.1	387.13	0	387.50	387.00	0.1	3,962	0.00%
2024/02/02	3	397.81	1	397.50	390.00	2	4,012	0.05%
2024/02/01	0	390.50	3	391.00	393.50	-3	4,027	-0.07%
2024/01/31	5.2	386.27	2	384.75	385.50	3.2	4,034	0.08%
2024/01/30	2	399.50	1	398.00	401.00	1	3,984	0.03%
2024/01/29	35	399.24	0	0.00	396.50	35	4,000	0.87%
2024/01/26	6	406.58	5	411.70	402.00	1	4,013	0.02%
2024/01/25	1	400.00	0	0.00	400.50	1	4,013	0.02%
2024/01/24	0	0.00	1	403.00	400.50	-1	4,071	-0.02%
2024/01/23	0	410.50	0	0.00	410.00	0	4,088	0.00%
2024/01/22	0	0.00	3	412.33	413.50	-3	4,125	-0.07%
2024/01/19	10	399.90	2	406.00	406.00	8	4,138	0.19%
2024/01/18	18	413.39	27	410.93	406.50	-9	4,116	-0.22%
2024/01/17	2	410.50	2	415.16	405.00	0	4,138	0.00%
2024/01/16	8	413.25	5	411.71	413.00	3	4,127	0.07%
2024/01/15	5	425.98	2	417.75	418.50	3	4,119	0.07%
2024/01/12	0.1	447.50	1	442.00	444.00	-0.9	4,069	-0.02%
2024/01/11	7	448.08	2	455.00	445.50	5	4,080	0.12%
2024/01/10	1	450.50	1	451.50	451.50	0	4,051	0.00%
2024/01/09	17.3	437.28	1	444.50	431.50	16.3	4,074	0.40%
2024/01/08	3	446.50	7	452.14	441.00	-4	4,130	-0.10%
2024/01/05	8	438.88	11	447.45	438.50	-3	4,227	-0.07%
2024/01/04	4	442.88	5	441.90	437.50	-1	4,219	-0.02%
2024/01/03	12	443.96	14	444.50	440.00	-2	4,204	-0.05%
2024/01/02	16	476.61	20	482.43	467.50	-4	4,115	-0.10%
2023/12/29	124	496.21	18	496.89	500.00	106	4,074	2.60%	大買/鉅額交易
2023/12/28	70	486.04	47	484.72	490.00	23	3,993	0.58%
2023/12/27	4	454.00	7	454.50	452.50	-3	3,889	-0.08%
2023/12/26	3	445.33	29	437.60	437.00	-26	3,819	-0.68%
2023/12/25	0	428.50	1	429.50	432.00	-1	3,795	-0.03%
2023/12/22	3	435.17	4	443.38	434.00	-1	3,805	-0.03%
2023/12/21	26	439.31	20.1	432.50	443.00	5.9	3,773	0.16%
2023/12/20	12.1	429.95	9	427.83	431.50	3.1	3,710	0.08%
2023/12/18	1	398.53	3	398.00	398.00	-2	3,645	-0.05%
2023/12/15	0	0.00	2	414.75	412.50	-2	3,642	-0.05%
2023/12/14	2	402.50	2	404.00	404.00	0	3,631	0.00%
2023/12/13	0	0.00	5	390.20	390.50	-5	3,627	-0.14%
2023/12/12	2.1	399.81	2	400.00	399.50	0.1	3,641	0.00%
2023/12/11	2	408.25	1	400.50	400.00	1	3,665	0.03%
2023/12/08	30	411.35	0	0.00	410.50	30	3,784	0.79%
2023/12/07	7	397.79	2	401.00	394.50	5	3,840	0.13%
2023/12/06	0	415.00	4	412.13	405.00	-4	3,815	-0.10%
2023/12/05	4	421.49	76	418.92	419.00	-72	3,794	-1.90%
2023/12/04	0	0.00	15.1	419.01	417.50	-15.1	3,779	-0.40%
2023/12/01	123	421.30	3	420.00	419.00	120	3,767	3.19%	大買/鉅額交易
2023/11/30	32	432.47	11	437.82	425.00	21	3,763	0.56%
2023/11/29	32	431.86	7	417.29	427.50	25	3,717	0.67%
2023/11/28	45	410.10	41	408.99	410.00	4	3,734	0.11%
2023/11/27	27	404.42	4	409.67	395.50	23	3,764	0.61%
2023/11/24	2	414.00	0	0.00	412.00	2	3,816	0.05%
2023/11/22	5	417.10	0	0.00	410.00	5	3,929	0.13%
2023/11/21	25	415.22	4.2	417.52	422.00	20.9	3,917	0.53%
2023/11/20	2	409.26	3	412.32	413.00	-1	3,918	-0.03%
2023/11/17	66	409.17	2.3	412.49	418.50	63.8	3,974	1.60%
2023/11/16	16	383.47	9	384.65	384.00	7	3,878	0.18%
2023/11/15	0.1	381.00	17	381.29	382.00	-16.9	3,782	-0.45%
2023/11/14	5	362.60	2.2	363.64	354.50	2.8	3,640	0.08%
2023/11/13	83.2	344.71	16	346.59	354.00	67.2	3,542	1.90%
2023/11/10	3	336.00	26.1	334.60	334.00	-23.1	3,441	-0.67%
2023/11/09	21	328.02	1.3	330.12	328.00	19.7	3,393	0.58%
2023/11/08	0	0.00	1.1	320.75	320.00	-1.1	3,364	-0.03%
2023/11/07	0	315.00	0	319.50	316.00	0	3,341	0.00%
2023/11/06	3	320.83	8.3	320.11	319.50	-5.3	3,352	-0.16%
2023/11/03	1	318.50	9	316.39	317.00	-8	3,325	-0.24%
2023/11/02	2	310.50	14	313.64	315.50	-12	3,303	-0.36%
2023/11/01	6.9	302.08	7	301.28	300.00	-0.1	3,239	0.00%
2023/10/31	24.4	290.00	22.1	292.96	286.50	2.2	3,218	0.07%
2023/10/30	1.5	293.17	3.1	285.48	293.00	-1.6	3,198	-0.05%
2023/10/27	1	273.49	1	276.31	271.50	0	3,205	0.00%
2023/10/26	1	278.56	1	284.47	271.00	0	3,207	0.00%
2023/10/25	3	294.50	3	293.98	293.00	0	3,175	0.00%
2023/10/24	0.2	278.69	1	276.02	280.00	-0.9	3,139	-0.03%
2023/10/23	3	285.33	1	294.11	287.50	2	3,140	0.06%
2023/10/20	0	294.64	5	292.81	293.00	-5	3,116	-0.16%
2023/10/19	2	303.03	9	306.12	304.00	-7	3,104	-0.23%
2023/10/18	1	313.97	2	311.53	311.50	-1	3,123	-0.03%
2023/10/17	1	318.98	0	316.33	314.00	1	3,124	0.03%
2023/10/16	4	310.51	15.5	313.97	306.50	-11.4	3,088	-0.37%
2023/10/13	5	320.70	8.7	316.09	321.00	-3.7	3,023	-0.12%
2023/10/12	2.1	300.24	0	0.00	297.00	2.1	2,929	0.07%
2023/10/06	1	302.50	1	299.01	298.50	0	3,042	0.00%
2023/10/05	1	293.64	0	298.50	300.50	1	3,140	0.03%
2023/10/04	1	295.51	0	298.00	295.50	1	3,139	0.03%
2023/10/03	5	311.20	2	314.01	306.00	3	3,127	0.10%
2023/10/02	1	308.08	1	309.00	310.00	0	3,141	0.00%
2023/09/28	1	305.04	1	308.50	304.50	0	3,162	0.00%
2023/09/27	1	305.03	3	308.85	306.00	-2	3,193	-0.06%
2023/09/26	0	0.00	9	316.72	312.50	-9	3,190	-0.28%
2023/09/25	0	325.65	1.3	323.17	323.00	-1.3	3,227	-0.04%
2023/09/22	3.1	312.36	1	307.03	313.00	2.1	3,245	0.06%
2023/09/21	0	313.84	9	314.00	310.50	-9	3,267	-0.27%
2023/09/20	0	320.00	0	0.00	319.50	0	3,263	0.00%
2023/09/19	2.1	330.70	2	324.50	323.00	0.1	3,269	0.00%
2023/09/18	0.1	334.39	1	332.00	330.00	-0.9	3,288	-0.03%
2023/09/15	2	326.00	3	327.67	329.00	-1	3,308	-0.03%
2023/09/14	12	325.54	4	325.38	329.50	8	3,375	0.24%
2023/09/13	23	332.02	17	331.21	329.50	6	3,397	0.18%
2023/09/12	55	323.24	54	326.64	327.00	1	3,360	0.03%
2023/09/11	2	299.74	2	298.00	297.50	0	3,298	0.00%
2023/09/08	7	300.30	2	301.25	298.50	5	3,315	0.15%
2023/09/07	8	312.00	6	312.75	310.00	2	3,354	0.06%
2023/09/06	1	302.50	0	0.00	307.50	1	3,340	0.03%
2023/09/05	7.1	299.88	4.5	303.53	305.00	2.6	3,366	0.08%
2023/09/04	8	306.18	1	304.50	304.00	7	3,363	0.21%
2023/09/01	7	303.29	9	305.55	305.50	-2	3,337	-0.06%
2023/08/31	2.2	292.95	4	290.00	287.00	-1.8	3,267	-0.06%
2023/08/30	12	280.08	11	279.68	285.00	1	3,199	0.03%
2023/08/29	9	255.84	11	258.42	264.50	-2	3,144	-0.06%
2023/08/28	24	265.54	7.1	268.71	262.50	16.9	3,082	0.55%
2023/08/25	1.1	249.79	1	258.00	250.00	0.1	2,989	0.00%
2023/08/24	0.1	259.21	0	264.00	258.00	0.1	2,970	0.00%
2023/08/23	4	260.61	1	257.00	259.50	3	2,944	0.10%
2023/08/22	3	274.33	3	268.67	268.50	0	2,845	0.00%
2023/08/21	2.5	281.05	2	279.50	281.00	0.5	2,853	0.02%
2023/08/18	1	296.92	1	296.00	290.00	0	2,834	0.00%
2023/08/17	1	290.50	1	296.00	297.50	0	2,864	0.00%
2023/08/16	1	287.50	1.1	292.17	296.50	-0.1	2,906	0.00%
2023/08/15	0.1	289.50	0	0.00	288.50	0.1	2,990	0.00%
2023/08/14	1.4	296.89	1.1	295.52	295.00	0.3	3,061	0.01%
2023/08/11	2	300.25	3	300.83	303.00	-1	3,093	-0.03%
2023/08/10	1	300.00	1	292.00	294.00	0	3,143	0.00%
2023/08/09	0	305.50	0	307.00	303.00	0	3,171	0.00%
2023/08/08	1	305.50	1	305.00	305.00	0	3,201	0.00%
2023/08/07	0	312.50	0	0.00	310.00	0	3,207	0.00%
2023/08/04	2	305.25	11	304.01	305.50	-9	3,226	-0.28%
2023/08/02	3.1	322.47	3.2	320.25	316.00	0	3,192	0.00%
2023/08/01	14	341.71	4	341.62	336.50	10	3,163	0.32%
2023/07/31	2	328.00	11.6	329.70	330.00	-9.6	3,119	-0.31%
2023/07/28	2	313.75	2	317.01	321.00	0	3,085	0.00%
2023/07/26	2	319.75	4	316.25	314.50	-2	3,073	-0.06%
2023/07/25	3	325.51	1	331.50	324.50	2	3,059	0.07%
2023/07/24	3.1	327.55	2	325.75	327.00	1.1	3,074	0.04%
2023/07/21	5.1	331.01	8	326.88	325.00	-2.9	3,079	-0.09%
2023/07/20	0	0.00	0	345.00	348.00	0	3,059	0.00%
2023/07/19	1	345.00	10.5	341.08	340.50	-9.5	3,033	-0.31%
2023/07/18	5	347.98	7.4	350.88	342.00	-2.4	3,032	-0.08%
2023/07/17	6	343.50	10	343.15	343.00	-4	3,024	-0.13%
2023/07/14	3	324.67	7.4	326.63	333.00	-4.4	3,012	-0.15%
2023/07/13	8.3	324.18	23.2	316.01	317.00	-14.9	2,982	-0.50%
2023/07/12	11.2	346.80	40	341.33	334.00	-28.8	2,927	-0.98%
2023/07/10	3	360.34	5	362.00	362.00	-2	2,840	-0.07%
2023/07/07	4	370.13	2	371.00	367.50	2	2,836	0.07%
2023/07/06	1	377.50	19	381.16	380.00	-18	2,818	-0.64%
2023/07/05	32.7	381.63	20	379.68	380.00	12.7	2,808	0.45%
2023/07/04	2	371.02	1	371.54	370.00	1	2,773	0.04%
2023/07/03	8	378.88	2	390.25	375.00	6	2,777	0.22%
2023/06/30	3	381.34	3	383.33	385.00	0	2,736	0.00%
2023/06/29	6	377.34	2.2	379.56	378.50	3.8	2,713	0.14%
2023/06/28	2.1	371.16	8	371.25	367.00	-5.9	2,697	-0.22%
2023/06/27	22.1	360.43	2	362.25	359.00	20.1	2,718	0.74%
2023/06/26	8	365.81	2	364.52	364.00	6	2,709	0.22%
2023/06/21	5.1	382.33	11	390.50	377.00	-5.9	2,670	-0.22%
2023/06/20	35.3	381.31	23.6	386.00	381.50	11.7	2,630	0.44%
2023/06/19	22.7	388.87	12	388.16	389.50	10.7	2,535	0.42%
2023/06/16	2.1	354.74	0	361.90	354.50	2	2,490	0.08%
2023/06/15	2	349.57	2	353.04	357.00	0	2,404	0.00%
2023/06/14	3.1	353.97	2	350.00	350.00	1.1	2,390	0.05%
2023/06/13	1.1	354.06	1.6	353.33	359.00	-0.5	2,385	-0.02%
2023/06/12	1.1	356.05	0	0.00	357.00	1.1	2,381	0.04%
2023/06/09	3	366.45	23.2	360.13	360.00	-20.2	2,410	-0.84%
2023/06/08	2	376.72	1	369.52	370.00	1	2,433	0.04%
2023/06/07	1	383.02	1	383.03	383.00	0	2,433	0.00%
2023/06/06	4.1	381.75	3	381.17	382.50	1.1	2,436	0.05%
2023/06/05	2	387.25	1	391.50	386.50	1	2,434	0.04%
2023/06/02	4	397.13	2	400.25	394.00	2	2,423	0.08%
2023/06/01	8	400.06	3	398.17	398.00	5	2,426	0.21%
2023/05/31	5	399.80	2	399.56	400.50	3	2,444	0.12%
2023/05/30	19	390.03	3.3	394.85	397.00	15.7	2,446	0.64%
2023/05/29	4.1	392.52	5.2	395.02	394.50	-1.1	2,483	-0.05%
2023/05/26	0	381.00	1.3	382.80	382.00	-1.2	2,465	-0.05%
2023/05/25	2.4	380.90	112	381.45	375.00	-109.6	2,448	-4.48%	大賣/鉅額交易
2023/05/24	2.3	387.81	1.7	390.60	392.00	0.6	2,419	0.03%
2023/05/23	1	385.50	1.2	382.81	383.50	-0.2	2,415	-0.01%
2023/05/22	0.9	379.02	0.1	379.04	376.00	0.8	2,387	0.03%
2023/05/19	9.8	378.45	1	373.50	374.50	8.8	2,362	0.37%
2023/05/18	12.7	391.90	4	389.38	388.00	8.7	2,292	0.38%
2023/05/17	6.2	400.73	5	401.10	402.00	1.2	2,235	0.05%
2023/05/16	6.1	392.81	7	394.71	388.00	-0.9	2,226	-0.04%
2023/05/15	15	400.93	4	392.63	390.50	11	2,222	0.50%
2023/05/12	21	434.95	2	431.75	433.50	19	2,202	0.86%
2023/05/11	4.9	442.92	73	445.42	440.50	-68.1	2,237	-3.05%
2023/05/10	10.5	459.87	3	449.50	451.00	7.5	2,258	0.33%
2023/05/09	4.3	473.22	2	473.25	476.00	2.3	2,263	0.10%
2023/05/08	2	480.00	4	479.25	478.00	-2	2,279	-0.09%
2023/05/05	5	466.10	3	468.67	466.50	2	2,295	0.09%
2023/05/04	7	470.92	0	0.00	471.00	7	2,328	0.30%
2023/05/03	6.9	477.56	0	0.00	477.00	6.9	2,374	0.29%
2023/05/02	0	0.00	4.3	478.07	476.50	-4.3	2,502	-0.17%
2023/04/28	1.8	479.66	2	475.25	480.50	-0.2	2,508	-0.01%
2023/04/27	1	465.50	3	469.50	460.00	-2	2,511	-0.08%
2023/04/25	5.2	459.33	0	0.00	453.00	5.2	2,510	0.21%
2023/04/21	0	497.42	4	479.00	479.00	-4	2,543	-0.16%
2023/04/20	4	506.75	1	518.00	501.00	3	2,567	0.12%
2023/04/19	1	517.00	2	512.50	512.00	-1	2,575	-0.04%
2023/04/18	6	508.50	4	505.25	503.00	2	2,573	0.08%
2023/04/17	6	517.00	3	527.67	514.00	3	2,551	0.12%
2023/04/14	0	0.00	2	499.00	498.00	-2	2,507	-0.08%
2023/04/12	2	497.00	2	496.25	496.00	0	2,499	0.00%
2023/04/11	1	495.49	5	491.50	491.50	-4	2,493	-0.16%
2023/04/10	0	491.00	4	492.62	494.00	-4	2,491	-0.16%
2023/04/06	1.2	464.70	2	472.50	472.50	-0.8	2,479	-0.03%
2023/03/31	3	482.67	2	483.54	479.50	1	2,481	0.04%
2023/03/30	0	479.63	0.6	483.68	484.50	-0.6	2,486	-0.02%
2023/03/29	4.2	470.55	3	470.67	470.00	1.2	2,493	0.05%
2023/03/28	8.1	485.99	3	477.00	476.50	5.1	2,497	0.20%
2023/03/27	1	507.00	0	0.00	502.00	1	2,472	0.04%
2023/03/24	0	511.00	2	515.50	512.00	-2	2,495	-0.08%
2023/03/23	2	509.50	1	508.00	512.00	1	2,512	0.04%
2023/03/22	0	506.00	1	508.00	508.00	-1	2,557	-0.04%
2023/03/21	0	508.00	0	0.00	503.00	0	2,576	0.00%
2023/03/20	0	515.00	4	515.50	513.00	-4	2,583	-0.15%
2023/03/17	4	503.50	5	500.60	499.00	-1	2,598	-0.04%
2023/03/16	2	502.06	4.1	506.85	500.00	-2.1	2,612	-0.08%
2023/03/15	8	505.00	15	504.14	503.00	-7	2,620	-0.27%
2023/03/14	8.1	488.82	25	481.42	482.00	-16.9	2,607	-0.65%
2023/03/13	9.2	513.39	6	510.33	510.00	3.2	2,643	0.12%
2023/03/10	3.1	573.31	2	577.50	566.00	1.1	2,639	0.04%
2023/03/09	1	589.00	3	593.34	592.00	-2	2,655	-0.08%
2023/03/08	2.1	578.05	1	583.00	586.00	1.1	2,675	0.04%
2023/03/07	0	0.00	0.4	592.67	590.00	-0.4	2,657	-0.02%
2023/03/06	1	590.00	32	593.50	588.00	-31	2,648	-1.17%
2023/03/03	3	610.67	0.2	598.00	596.00	2.8	2,629	0.11%
2023/03/02	48	601.79	9	589.33	604.00	39	2,623	1.49%
2023/03/01	82	581.85	1	599.59	600.00	81	2,608	3.11%
2023/02/24	0	589.00	2	594.00	582.00	-2	2,557	-0.08%
2023/02/23	1.1	597.09	2.1	595.19	584.00	-1	2,547	-0.04%
2023/02/22	3.1	584.13	1	575.00	580.00	2.1	2,543	0.08%
2023/02/21	1	602.85	3	590.67	597.00	-2	2,540	-0.08%
2023/02/20	1	590.00	0	587.00	588.00	1	2,580	0.04%
2023/02/17	9	563.00	7	567.14	575.00	2	2,600	0.08%
2023/02/16	0	0.00	1	596.00	587.00	-1	2,627	-0.04%
2023/02/15	2	584.50	1	587.00	588.00	1	2,648	0.04%
2023/02/14	2	609.00	1	598.00	600.00	1	2,627	0.04%
2023/02/13	3	606.00	14.4	607.03	606.00	-11.4	2,627	-0.43%
2023/02/10	2	626.00	106	629.24	631.00	-104	2,592	-4.01%	大賣/鉅額交易
2023/02/09	80	662.65	2	648.00	650.00	78	2,592	3.01%
2023/02/08	2	634.00	2	644.64	654.00	0	2,535	0.00%
2023/02/07	0	0.00	2	595.00	595.00	-2	2,511	-0.08%
2023/02/06	3	578.67	2	583.00	578.00	1	2,487	0.04%
2023/02/03	0	0.00	16	594.50	593.00	-16	2,484	-0.64%
2023/02/02	3	591.33	17.1	596.00	594.00	-14.1	2,480	-0.57%
2023/02/01	2	587.00	1	589.00	588.00	1	2,476	0.04%
2023/01/31	1	601.93	1	582.00	601.00	0	2,479	0.00%
2023/01/30	0	0.00	2.4	578.00	578.00	-2.4	2,387	-0.10%
2023/01/17	0	0.00	2	526.50	526.00	-2	2,395	-0.08%
2023/01/16	1	524.00	4	518.75	519.00	-3	2,404	-0.12%
2023/01/13	1	512.00	3	511.00	507.00	-2	2,421	-0.08%
2023/01/12	6	511.17	4	513.75	500.00	2	2,443	0.08%
2023/01/11	2	525.50	2	521.50	520.00	0	2,428	0.00%
2023/01/10	18	517.67	23	521.13	519.00	-5	2,413	-0.21%
2023/01/09	0	0.00	2.3	522.34	532.00	-2.3	2,389	-0.09%
2023/01/06	2	478.25	4	476.75	484.00	-2	2,396	-0.08%
2023/01/05	0	0.00	0	457.00	459.00	0	2,397	0.00%
2023/01/03	1	434.50	1	447.00	453.50	0	2,441	0.00%
2022/12/30	3	439.33	5.1	438.92	436.50	-2.1	2,436	-0.08%
2022/12/29	5.1	429.41	4	430.00	432.50	1.1	2,440	0.05%
2022/12/28	1	434.01	0	0.00	434.50	1	2,471	0.04%
2022/12/27	1.3	452.96	1	457.84	453.50	0.3	2,475	0.01%
2022/12/26	3	445.00	0	0.00	445.00	3	2,480	0.12%
2022/12/23	1	441.00	1	443.00	445.00	0	2,512	0.00%
2022/12/22	4	440.00	0	0.00	439.00	4	2,510	0.16%
2022/12/21	1	454.50	3	445.67	445.00	-2	2,529	-0.08%
2022/12/20	3	465.83	1	458.00	453.50	2	2,523	0.08%
2022/12/19	2	474.75	2	479.00	471.50	0	2,530	0.00%
2022/12/16	2	500.00	0.4	500.00	503.00	1.6	2,565	0.06%
2022/12/15	0	0.00	3	523.33	520.00	-3	2,541	-0.12%
2022/12/14	4	524.00	5.5	516.68	532.00	-1.5	2,537	-0.06%
2022/12/13	3	500.66	2	503.50	492.00	1	2,503	0.04%
2022/12/12	3.2	484.25	3.3	486.61	486.00	-0.1	2,495	0.00%
2022/12/09	6	480.42	5.2	480.58	477.00	0.8	2,548	0.03%
2022/12/08	7	467.43	5	459.80	458.00	2	2,521	0.08%
2022/12/07	6	493.49	4	493.13	483.50	2	2,503	0.08%
2022/12/06	12.2	522.61	10.1	518.56	513.00	2.1	2,491	0.08%
2022/12/05	30.1	563.15	103	557.55	569.00	-73	2,483	-2.94%	大賣/
2022/12/02	102	529.22	20	517.90	544.00	82	2,419	3.39%	大買/
2022/12/01	6	482.58	11	483.64	495.00	-5	2,392	-0.21%
2022/11/30	6	457.00	10	450.50	450.00	-4	2,371	-0.17%
2022/11/29	4	469.38	2	467.00	467.00	2	2,348	0.09%
2022/11/28	1	479.00	0	0.00	478.50	1	2,365	0.04%
2022/11/25	3	491.83	1	491.00	485.50	2	2,403	0.08%
2022/11/24	0	0.00	3	487.17	491.00	-3	2,416	-0.12%
2022/11/23	2	475.75	0	0.00	465.00	2	2,417	0.08%
2022/11/22	1	483.01	0	0.00	482.00	1	2,440	0.04%
2022/11/18	1	518.99	2	503.50	504.00	-1	2,511	-0.04%
2022/11/17	8	504.00	9	498.11	504.00	-1	2,520	-0.04%
2022/11/16	6	498.17	3	484.80	497.00	3	2,524	0.12%
2022/11/15	1	463.00	1	462.96	467.00	0	2,522	0.00%
2022/11/14	0	0.00	2	456.46	468.00	-2	2,519	-0.08%
2022/11/11	5	442.50	6	444.85	442.50	-1	2,483	-0.04%
2022/11/10	5	430.08	6	432.32	432.00	-1	2,478	-0.04%
2022/11/09	7	425.71	9	422.05	428.00	-2	2,507	-0.08%
2022/11/08	7	411.07	7	413.14	406.50	0	2,508	0.00%
2022/11/07	5	402.20	6	405.67	400.50	-1	2,494	-0.04%
2022/11/04	7	387.14	10	391.50	397.50	-3	2,483	-0.12%
2022/11/03	7	378.07	7.2	382.82	385.00	-0.2	2,501	-0.01%
2022/11/02	3	391.33	0	0.00	389.50	3	2,505	0.12%
2022/11/01	6	391.50	9	384.89	392.50	-3	2,544	-0.12%
2022/10/31	19	373.47	4	372.00	374.00	15	2,561	0.59%
2022/10/28	10	359.95	10	363.95	363.50	0	2,583	0.00%
2022/10/27	5	364.40	3	361.35	367.50	2	2,558	0.08%
2022/10/26	5	366.99	286	364.03	363.50	-281	2,557	-10.99%	大賣/鉅額交易
2022/10/25	4	388.37	9	378.83	374.00	-5	2,548	-0.20%
2022/10/24	5	413.99	6	416.75	403.50	-1	2,554	-0.04%
2022/10/21	3	395.00	3	401.82	390.50	0	2,561	0.00%
2022/10/20	1	395.81	18	383.31	387.00	-17	2,544	-0.67%
2022/10/19	3	419.00	3	418.00	419.00	0	2,530	0.00%
2022/10/18	1	414.00	3	417.33	422.00	-2	2,569	-0.08%
2022/10/17	2	397.65	4	389.63	402.00	-2	2,600	-0.08%
2022/10/14	2	418.00	4	418.88	416.50	-2	2,667	-0.07%
2022/10/13	1	405.50	1	404.50	401.00	0	2,727	0.00%
2022/10/12	1	413.51	1	416.02	425.00	0	2,741	0.00%
2022/10/11	2	420.24	3	419.50	420.00	-1	2,783	-0.04%
2022/10/07	1	461.00	1	464.00	460.00	0	2,818	0.00%
2022/10/06	1	455.00	2	458.76	462.00	-1	2,883	-0.04%
2022/10/05	1	449.50	3	456.67	450.50	-2	2,913	-0.07%
2022/10/04	3	442.67	6	445.67	442.50	-3	2,878	-0.10%
2022/10/03	1	421.00	1	423.00	424.50	0	2,857	0.00%
2022/09/30	1	405.50	2	413.01	421.00	-1	2,844	-0.04%
2022/09/29	3	414.50	3	414.83	414.00	0	2,803	0.00%
2022/09/28	3	414.81	44	406.19	402.50	-41	2,778	-1.48%
2022/09/27	2	429.75	2	430.50	430.00	0	2,739	0.00%
2022/09/26	5	430.39	7	432.41	428.00	-2	2,720	-0.07%
2022/09/23	18	464.71	6	452.75	450.00	12	2,686	0.45%
2022/09/21	4	495.88	3	499.67	504.00	1	2,618	0.04%
2022/09/20	6	510.83	5	510.60	509.00	1	2,599	0.04%
2022/09/19	20	509.20	9	509.78	505.00	11	2,579	0.43%
2022/09/16	3	517.33	5	519.60	521.00	-2	2,564	-0.08%
2022/09/15	5	523.20	11	524.64	521.00	-6	2,484	-0.24%
2022/09/14	14	511.43	6	514.00	516.00	8	2,467	0.32%
2022/09/13	24	526.96	25	524.68	524.00	-1	2,450	-0.04%
2022/09/12	5	503.40	0	510.33	508.00	5	2,418	0.21%
2022/09/08	97	474.50	6.7	468.44	477.00	90.3	2,379	3.80%
2022/09/07	4	467.63	4	470.50	461.50	0	2,333	0.00%
2022/09/05	1	494.00	2	490.50	490.50	-1	2,271	-0.04%
2022/09/02	6	514.49	16	507.94	499.00	-10	2,258	-0.44%
2022/09/01	3.1	522.28	1	519.00	518.00	2.1	2,233	0.09%
2022/08/31	4.1	521.60	4.1	529.35	533.00	0	2,192	0.00%
2022/08/30	10.1	537.05	9.1	533.04	530.00	1	2,179	0.05%
2022/08/29	4.6	536.32	3	541.00	540.00	1.6	2,158	0.07%
2022/08/26	13.1	569.42	8	568.39	565.00	5.1	2,120	0.24%
2022/08/25	11.4	564.03	72.4	566.13	579.00	-61	2,075	-2.94%
2022/08/24	5	582.18	2	576.00	562.00	3	2,028	0.15%
2022/08/23	7	578.86	5	583.83	581.00	2	2,007	0.10%
2022/08/22	6	612.50	6	609.67	592.00	0	1,974	0.00%
2022/08/19	6	650.50	1	652.98	656.00	5	1,905	0.26%
2022/08/18	2	623.50	2	631.00	638.00	0	1,863	0.00%
2022/08/17	7	640.29	3	640.05	641.00	4	1,845	0.22%
2022/08/16	4	633.00	4.1	630.32	637.00	-0.1	1,818	-0.01%
2022/08/15	132.1	608.47	8.4	604.91	608.00	123.7	1,773	6.98%	大買/鉅額交易
2022/08/12	1	581.99	1	590.00	579.00	0	1,741	0.00%
2022/08/11	5.4	584.98	5.1	583.62	588.00	0.3	1,731	0.02%
2022/08/10	3	562.00	6	562.50	562.00	-3	1,709	-0.18%
2022/08/09	1	570.01	0	568.00	574.00	1	1,681	0.06%
2022/08/08	8	566.38	6	572.00	576.00	2	1,670	0.12%
2022/08/05	3	547.66	6	551.17	550.00	-3	1,633	-0.18%
2022/08/04	14	527.93	52	528.46	527.00	-38	1,591	-2.39%
2022/08/03	1	521.00	1	521.00	520.00	0	1,547	0.00%
2022/08/02	6	519.00	12	515.08	524.00	-6	1,530	-0.39%
2022/08/01	6	548.00	40	545.65	542.00	-34	1,479	-2.30%
2022/07/29	16.1	561.41	4.1	576.88	556.00	12	1,444	0.83%
2022/07/28	1	589.92	1	568.08	564.00	0	1,412	0.00%
2022/07/27	2	556.50	2	560.50	564.00	0	1,383	0.00%
2022/07/26	11.1	569.59	15	569.60	562.00	-3.9	1,354	-0.29%
2022/07/25	13	584.77	9	581.11	578.00	4	1,324	0.30%
2022/07/22	58	616.14	10.1	617.23	615.00	47.9	1,272	3.76%
2022/07/21	50	623.90	2	619.55	623.00	48	1,217	3.94%
2022/07/20	8	584.38	31	598.84	595.00	-23	1,125	-2.04%
2022/07/19	1	562.98	23	556.22	552.00	-22	1,027	-2.14%
2022/07/18	34	571.74	3	572.67	580.00	31	986	3.14%
2022/07/15	84.1	552.07	52	576.60	574.00	32.1	928	3.46%
2022/07/14	27	551.48	4	540.00	553.00	23	836	2.75%
2022/07/13	2	560.00	0	0.00	560.00	2	767	0.26%
2022/07/05	0	2505.00	1	2405.28	2485.00	-1	724	-0.14%
2022/07/04	1	2315.09	1	2404.87	2405.00	0	735	0.00%
2022/07/01	1	2260.19	0.3	2375.00	2250.00	0.8	741	0.10%
2022/06/30	0	2445.00	0	0.00	2395.00	0	742	0.00%
2022/06/28	0	0.00	11	2605.00	2670.00	-11	738	-1.49%
2022/06/27	0	0.00	3	2536.67	2525.00	-3	733	-0.41%
2022/06/24	0	0.00	0.1	2450.00	2430.00	-0.1	725	-0.01%
2022/06/23	1	2450.00	2.2	2400.95	2450.00	-1.2	715	-0.17%
2022/06/22	0	0.00	2.2	2420.46	2435.00	-2.2	712	-0.31%
2022/06/21	1	2365.00	12	2367.52	2410.00	-11	702	-1.57%
2022/06/20	0	0.00	1.1	2363.60	2315.00	-1.1	697	-0.16%
2022/06/17	4.1	2261.30	0	2345.00	2260.00	4.1	690	0.59%
2022/06/16	1.2	2473.46	0	2575.00	2400.00	1.2	679	0.17%
2022/06/15	0	2514.09	0	2605.00	2490.00	0	700	0.00%
2022/06/14	0	2566.88	0	2565.00	2590.00	0	695	0.00%
2022/06/13	1	2605.36	0	0.00	2605.00	1	722	0.14%
2022/06/10	0	0.00	0.2	2715.00	2795.00	-0.2	733	-0.02%
2022/06/09	3	2794.99	0	2840.00	2790.00	3	740	0.40%
2022/06/08	2	2850.00	0	0.00	2840.00	2	746	0.27%
2022/06/07	1	2780.00	2	2830.00	2835.00	-1	748	-0.13%
2022/06/06	2	2787.50	4	2862.50	2870.00	-2	750	-0.27%
2022/06/01	3	3003.33	1	2970.00	2935.00	2	747	0.27%
2022/05/31	0	0.00	0	2996.67	3040.00	0	742	0.00%
2022/05/30	0	0.00	1	2855.38	2870.00	-1	729	-0.14%
2022/05/27	1	2655.00	1	2694.93	2775.00	0	719	0.00%
2022/05/26	0.1	2575.00	2	2535.00	2545.00	-1.9	719	-0.26%
2022/05/25	0.1	2587.83	0	0.00	2575.00	0.1	715	0.01%
2022/05/24	1	2824.00	0	0.00	2600.00	1	706	0.14%
2022/05/23	1	2880.00	11	2890.46	2860.00	-10	695	-1.44%
2022/05/20	2.5	2877.00	0	0.00	2870.00	2.5	695	0.36%
2022/05/19	13	2794.62	0	0.00	2870.00	13	693	1.87%
2022/05/18	0	0.00	7	2897.15	2925.00	-7	687	-1.02%
2022/05/17	2	2772.50	7	2704.39	2815.00	-5	674	-0.74%
2022/05/16	0	0.00	0.1	2720.00	2720.00	-0.1	657	-0.02%
2022/05/13	7.1	2490.70	0	0.00	2475.00	7.1	657	1.08%
2022/05/12	5.2	2481.92	0	0.00	2520.00	5.2	653	0.80%
2022/05/11	1	2485.00	1	2465.17	2530.00	0	652	0.00%
2022/05/10	1	2414.75	0	0.00	2415.00	1	651	0.15%
2022/05/09	0	2410.00	0	2450.00	2435.00	0	641	0.00%
2022/05/06	1.1	2521.64	5	2515.00	2515.00	-3.9	635	-0.61%
2022/05/05	2	2822.47	8.1	2806.23	2790.00	-6.1	637	-0.96%
2022/05/04	2	2720.00	0	0.00	2680.00	2	633	0.32%
2022/05/03	0	0.00	10	2790.00	2830.00	-10	635	-1.57%
2022/04/29	5	2732.00	2	2699.89	2715.00	3	630	0.47%
2022/04/28	16	2554.38	1	2595.00	2610.00	15	630	2.38%
2022/04/27	2	2492.54	2	2507.56	2560.00	0	632	0.00%
2022/04/26	1.1	2523.15	0	2625.00	2560.00	1.1	624	0.18%
2022/04/22	2	2777.33	16	2736.88	2765.00	-14	612	-2.28%
2022/04/21	0	0.00	1	2959.90	2890.00	-1	618	-0.16%
2022/04/20	0	0.00	1	2865.00	2850.00	-1	617	-0.16%
2022/04/19	6	2793.33	0	0.00	2720.00	6	620	0.97%
2022/04/18	0	0.00	0	2763.33	2810.00	0	622	0.00%
2022/04/15	1	2809.49	0	2695.00	2665.00	1	622	0.16%
2022/04/14	1	2860.00	2	2885.09	2910.00	-1	622	-0.16%
2022/04/12	3	2738.33	0	0.00	2735.00	3	618	0.48%
2022/04/11	0	2780.94	0	2800.00	2720.00	0	611	0.00%
2022/04/08	3	2894.96	1	2835.17	2835.00	2	599	0.33%
2022/04/07	0	3147.50	24	3044.58	3050.00	-24	580	-4.13%
2022/04/06	0	3186.67	0	3193.89	3195.00	0	569	0.00%
2022/04/01	0	3344.55	0	0.00	3315.00	0	563	0.00%
2022/03/31	0	3447.50	0	3550.00	3430.00	0	561	0.00%
2022/03/29	1	3305.00	0	3330.00	3350.00	1	549	0.18%
2022/03/25	0	3285.00	1	3319.87	3250.00	-1	551	-0.18%
2022/03/24	0	0.00	6	3405.00	3360.00	-6	545	-1.10%
2022/03/23	1	3499.83	1	3505.20	3470.00	0	548	0.00%
2022/03/22	0	0.00	1	3410.05	3410.00	-1	548	-0.18%
2022/03/21	0	0.00	0	3390.00	3355.00	0	547	0.00%
2022/03/18	2	3300.00	2	3314.97	3300.00	0	543	0.00%
2022/03/17	0	0.00	0	3160.00	3160.00	0	516	0.00%
2022/03/16	5	2660.00	15	2695.35	2875.00	-10	512	-1.95%
2022/03/15	0.2	2770.26	0	0.00	2770.00	0.2	476	0.03%
2022/03/14	6	3075.26	0	0.00	3075.00	6	467	1.29%
2022/03/11	0	3430.00	0	0.00	3415.00	0	464	0.00%
2022/03/10	0	3560.00	0	3504.29	3565.00	0	456	0.00%
2022/03/09	0	3250.00	9	3248.33	3255.00	-9	452	-1.99%
2022/03/08	0.1	3390.93	8	3376.88	3255.00	-7.9	443	-1.79%
2022/03/07	1	3436.75	0	0.00	3430.00	1	435	0.24%
2022/03/04	2	3712.63	0	0.00	3700.00	2	435	0.46%
2022/03/03	0	3885.00	0	3898.89	3900.00	0	434	0.00%
2022/03/02	0	3765.00	0	0.00	3780.00	0	432	0.00%
2022/03/01	1	3865.00	3	3843.30	3855.00	-2	434	-0.46%
2022/02/25	5	3650.00	0	0.00	3640.00	5	433	1.15%
2022/02/24	4	3661.25	0	0.00	3655.00	4	435	0.92%
2022/02/23	5	3652.00	0	0.00	3640.00	5	435	1.15%
2022/02/22	0	3595.47	0	0.00	3600.00	0	433	0.01%
2022/02/21	0	3736.88	0	0.00	3700.00	0	431	0.00%
2022/02/18	1	3769.56	0	3836.67	3775.00	1	433	0.23%
2022/02/17	0	3825.00	0	3807.50	3780.00	0	436	0.00%
2022/02/16	1	3804.98	0	3889.17	3805.00	1	435	0.23%
2022/02/15	0.5	3844.35	17	3835.90	3775.00	-16.5	436	-3.78%
2022/02/14	0	3695.00	13	3787.70	3825.00	-13	432	-3.00%
2022/02/11	0	3963.33	0	3940.00	3895.00	0	427	0.00%
2022/02/10	0	0.00	0	4085.00	4080.00	0	423	0.00%
2022/02/09	1	3900.00	0	3923.33	3910.00	1	417	0.24%
2022/02/08	7	3879.28	10	3862.52	3870.00	-3	414	-0.73%
2022/02/07	10	3777.47	10	3850.00	3795.00	0	407	0.00%
2022/01/26	13	3681.54	0	3700.00	3630.00	13	389	3.34%
2022/01/25	0	3594.29	0	0.00	3565.00	0	383	0.00%
2022/01/24	15	3663.57	1	3655.00	3715.00	14	376	3.73%
2022/01/21	0	3705.97	0	0.00	3650.00	0	372	0.01%
2022/01/20	3	3789.99	0	0.00	3800.00	3	365	0.82%
2022/01/19	0	3882.50	0	0.00	3820.00	0	358	0.00%
2022/01/18	5	3981.92	9	3979.45	3900.00	-4	358	-1.11%
2022/01/17	0	3886.35	0	3875.00	3855.00	0	352	0.01%
2022/01/14	3	3739.82	4	3685.02	3850.00	-1	347	-0.28%
2022/01/13	8	3900.02	0	0.00	3900.00	8	334	2.40%
2022/01/12	1	3989.85	0	0.00	3915.00	1	329	0.30%
2022/01/11	0.1	4070.75	6	4005.83	3980.00	-5.9	322	-1.84%
2022/01/10	1	4199.11	48	4180.21	4220.00	-47	311	-15.07%
2022/01/07	1	4419.61	2	4355.00	4380.00	-1	307	-0.32%
2022/01/06	1	4523.73	0	0.00	4430.00	1	304	0.33%
2022/01/05	0	0.00	1	4870.00	4920.00	-1	299	-0.33%
2022/01/04	1	4950.00	0	0.00	4800.00	1	298	0.33%
2022/01/03	0	5035.00	0	0.00	5085.00	0	295	0.00%
2021/12/21	1	4770.00	0.1	4714.96	4790.00	0.9	316	0.28%
2021/12/20	0	4605.00	0	0.00	4630.00	0	314	0.00%
2021/12/17	0	0.00	5	4563.00	4685.00	-5	313	-1.60%
2021/12/16	3	4559.82	0	4495.00	4550.00	3	307	0.96%
2021/12/15	0	0.00	0	4352.77	4385.00	0	304	-0.02%
2021/12/14	5	4297.00	0	0.00	4265.00	5	306	1.63%
2021/12/13	0	4515.00	0.2	4455.00	4500.00	-0.2	304	-0.05%
2021/12/10	10	4438.01	0	0.00	4370.00	10	302	3.30%
2021/12/09	0	0.00	0	4485.00	4490.00	0	307	0.00%
2021/12/08	4	4365.00	1	4380.00	4385.00	3	307	0.98%
2021/12/07	3	4230.00	1	4180.00	4205.00	2	299	0.67%
2021/12/06	0	4420.00	1	4395.00	4420.00	-1	292	-0.34%
2021/11/30	12	4636.67	0	0.00	4690.00	12	289	4.15%
2021/11/29	5	4519.00	0.1	4515.00	4470.00	4.9	288	1.70%
2021/11/23	0	4700.00	0	0.00	4705.00	0	286	0.01%
2021/11/22	0	0.00	1	5050.00	5000.00	-1	282	-0.35%
2021/11/19	0.1	5200.00	0	0.00	5250.00	0.1	280	0.02%
2021/11/18	2	5267.50	1	5295.00	5305.00	1	279	0.36%
2021/11/17	15	5311.00	0	0.00	5350.00	15	280	5.35%
2021/11/16	14	5252.14	0	0.00	5325.00	14	280	5.00%
2021/11/12	0	0.00	1	4990.00	5150.00	-1	281	-0.36%
2021/11/09	3	4835.00	0	0.00	4820.00	3	284	1.05%
2021/11/05	1.1	4816.61	1	4910.00	4950.00	0.1	283	0.04%
2021/11/02	0	0.00	0	4655.00	4650.00	0	278	0.00%
2021/10/26	1	4445.00	0	4450.00	4445.00	1	275	0.36%
2021/10/22	0	0.00	0	4207.00	4280.00	0	278	-0.01%
2021/10/21	0	4125.00	0	0.00	4100.00	0	279	0.01%
2021/10/20	5	4085.00	0	0.00	4100.00	5	279	1.79%
2021/10/19	1	4025.00	5	4122.00	4125.00	-4	278	-1.44%
2021/10/18	0	0.00	1	4050.00	4000.00	-1	279	-0.36%
2021/10/15	6	4054.17	0	0.00	4085.00	6	280	2.14%
2021/10/13	0	3875.00	0	0.00	3875.00	0	278	0.00%
2021/10/12	1	3880.43	0	0.00	3880.00	1	278	0.37%
2021/10/08	2	4020.00	0	0.00	4040.00	2	278	0.72%
2021/10/07	1	3995.00	0	0.00	4030.00	1	278	0.36%
2021/10/05	3	3916.67	0	0.00	3950.00	3	279	1.07%
2021/10/01	0	0.00	5	3998.00	3950.00	-5	279	-1.79%
2021/09/30	8	4114.37	0	4150.00	4105.00	8	278	2.88%
2021/09/29	5.1	4145.64	0	0.00	4145.00	5.1	274	1.85%
2021/09/28	2	4512.50	7	4574.29	4455.00	-5	271	-1.84%
2021/09/27	0	0.00	0	4440.00	4445.00	0	267	0.00%
2021/09/24	1	4420.00	4	4426.25	4415.00	-3	268	-1.12%
2021/09/23	7	4283.57	0	0.00	4260.00	7	269	2.60%
2021/09/17	0	0.00	2	4045.00	4130.00	-2	272	-0.74%
2021/09/16	0	0.00	2	4075.00	4075.00	-2	269	-0.74%
2021/09/15	7.1	4160.76	0	0.00	4160.00	7.1	270	2.63%
2021/09/14	0	4312.50	5	4265.01	4375.00	-5	270	-1.84%
2021/09/13	0	4100.00	0	0.00	4135.00	0	267	0.00%
2021/09/10	2	4077.50	0	0.00	4085.00	2	265	0.75%
2021/09/09	3	3986.67	0	0.00	4035.00	3	268	1.12%
2021/09/06	0	0.00	3	4055.00	4075.00	-3	265	-1.13%
2021/09/03	0	0.00	6	4096.67	4120.00	-6	267	-2.25%
2021/09/02	0	0.00	4	4262.85	4260.00	-4	265	-1.51%
2021/09/01	1	4285.00	1	4155.00	4285.00	0	262	0.00%
2021/08/31	1	3905.00	1	3965.00	3980.00	0	264	0.00%
2021/08/30	1	3965.00	0	0.00	3965.00	1	264	0.38%
2021/08/17	2	3485.00	0	0.00	3485.00	2	324	0.62%
2021/08/16	0	0.00	31	3666.77	3645.00	-31	326	-9.49%
2021/08/13	6	3830.83	0	0.00	3755.00	6	330	1.81%
2021/08/12	1	4024.97	0	0.00	4000.00	1	334	0.30%
2021/07/28	10	3673.00	0	0.00	3655.00	10	386	2.59%
2021/07/27	0	0.00	1	3695.00	3650.00	-1	385	-0.26%
2021/07/23	0	0.00	4	3880.00	3880.00	-4	388	-1.03%
2021/07/20	0	0.00	5	3984.00	3900.00	-5	397	-1.26%
2021/07/07	0	0.00	0	3750.50	3895.00	0	432	0.00%
2021/07/06	0	3750.00	2	3772.50	3740.00	-2	437	-0.45%
2021/07/05	0	0.00	4	3815.00	3815.00	-4	447	-0.89%
2021/07/02	0	0.00	0	3835.00	3815.00	0	456	0.00%
2021/07/01	1	3710.00	0	0.00	3710.00	1	465	0.21%
2021/06/30	0	3790.00	0	3820.00	3790.00	0	470	0.00%
2021/06/29	0	0.00	1.1	3820.33	3820.00	-1.1	472	-0.22%
2021/06/28	0	3645.81	0	0.00	3650.00	0	472	0.01%
2021/06/25	0.1	3600.00	1	3645.00	3660.00	-0.9	471	-0.19%
2021/06/15	0	0.00	2	3275.01	3270.00	-2	523	-0.38%
2021/06/09	0	3180.00	0	0.00	3180.00	0	533	0.00%
2021/06/08	0	3235.00	0	0.00	3215.00	0	534	0.00%
2021/06/07	0	3360.00	0	0.00	3365.00	0	546	0.00%
2021/06/04	1	3330.00	1	3375.00	3375.00	0	552	0.00%
2021/06/02	0	0.00	1	3590.00	3555.00	-1	566	-0.18%
2021/06/01	3	3560.00	1	3570.00	3420.00	2	571	0.35%
2021/05/31	2	3705.00	0	3755.00	3680.00	2	568	0.35%
2021/05/28	0	3481.82	0	3600.00	3495.00	0	565	0.00%
2021/05/27	0	0.00	5	3420.00	3510.00	-5	571	-0.88%
2021/05/26	7	3346.43	2	3375.01	3380.00	5	570	0.88%
2021/05/25	23	3502.39	0	0.00	3490.00	23	566	4.06%
2021/05/21	0	0.00	0	3045.00	3045.00	0	557	0.00%
2021/05/20	2	2960.05	1	3015.00	2975.00	1	553	0.18%
2021/05/19	0	0.00	1	2930.00	2880.00	-1	560	-0.18%
2021/05/18	1	2860.00	0	0.00	2905.00	1	564	0.18%
2021/05/14	0	0.00	0	2840.00	2700.00	0	566	0.00%
2021/05/13	1	2690.01	0	0.00	2660.00	1	562	0.18%
2021/05/12	18	2674.44	0	0.00	2655.00	18	560	3.21%
2021/05/11	30	2850.33	0	0.00	2755.00	30	560	5.35%
2021/05/06	0	0.00	0	3050.00	3095.00	0	560	0.00%
2021/05/03	0	0.00	0	3020.00	3030.00	0	559	0.00%
2021/04/29	1	2940.00	1	2915.00	2925.00	0	558	0.00%
2021/04/28	0	2880.00	0	0.00	2870.00	0	560	0.00%
2021/04/27	0	0.00	0.1	2970.00	2895.00	-0.1	564	-0.01%
2021/04/26	0	0.00	7.1	2893.12	2925.00	-7.1	562	-1.25%
2021/04/23	0	0.00	0.1	2708.03	2785.00	-0.1	558	-0.02%
2021/04/22	0	0.00	2	2645.00	2645.00	-2	561	-0.36%
2021/04/21	0	2588.87	0	0.00	2535.00	0	561	0.01%
2021/04/20	0.1	2677.50	4	2692.50	2690.00	-3.9	567	-0.69%
2021/04/19	15	2688.97	0	0.00	2675.00	15	573	2.62%
2021/04/16	0	0.00	1	2640.00	2640.00	-1	575	-0.17%
2021/04/14	0	2515.00	0	0.00	2540.00	0	577	0.00%
2021/04/13	0	2430.00	0	0.00	2435.00	0	568	0.00%
2021/04/12	0	0.00	0	2560.00	2545.00	0	565	0.00%
2021/04/09	0	0.00	0	2580.00	2525.00	0	563	0.00%
2021/04/08	0	2525.00	2	2539.12	2545.00	-2	555	-0.36%
2021/04/07	0	2390.00	0	2490.00	2445.00	0	549	0.00%
2021/04/06	2	2395.00	8	2374.38	2395.00	-6	538	-1.11%
2021/04/01	0	2406.00	6	2354.17	2400.00	-6	532	-1.12%
2021/03/30	2	2340.00	1	2285.00	2300.00	1	525	0.19%
2021/03/29	0	2345.00	0	0.00	2315.00	0	525	0.00%
2021/03/26	1	2315.05	3	2353.33	2315.00	-2	521	-0.38%
2021/03/25	7	2240.00	1	2250.09	2245.00	6	516	1.16%
2021/03/24	1	2219.41	0	2170.00	2210.00	1	511	0.20%
2021/03/23	0	2245.00	0	0.00	2210.00	0	510	0.00%
2021/03/22	0	2204.47	2	2192.50	2165.00	-2	510	-0.39%
2021/03/19	0.4	2385.49	1	2280.00	2300.00	-0.6	502	-0.12%
2021/03/18	3	2484.12	0	0.00	2385.00	3	495	0.61%
2021/03/16	0	0.00	0	2515.00	2495.00	0	490	0.00%
2021/03/15	1	2489.68	1	2510.00	2420.00	0	488	0.00%
2021/03/12	1	2634.89	1	2536.59	2530.00	0	489	0.00%
2021/03/11	1	2545.00	2.1	2635.69	2615.00	-1.1	489	-0.22%
2021/03/10	4.1	2451.92	3	2431.67	2480.00	1.1	473	0.23%
2021/03/09	2	2287.47	2	2290.00	2255.00	0	469	0.00%
2021/03/08	2	2440.09	0	0.00	2410.00	2	456	0.44%
2021/03/05	1	2441.58	1	2500.00	2520.00	0	454	0.01%
2021/03/04	0	2592.33	0	0.00	2550.00	0	447	0.01%
2021/03/03	1	2698.80	0	2715.00	2700.00	1	443	0.23%
2021/03/02	1	2816.16	1	2884.06	2605.00	0	439	0.00%
2021/02/26	0	2727.76	0	0.00	2680.00	0	431	0.01%
2021/02/25	0	2895.00	0	0.00	2945.00	0	425	0.00%
2021/02/22	0	2950.00	1	2990.00	2920.00	-1	432	-0.23%
2021/02/19	0	2965.00	0	0.00	3020.00	0	436	0.00%
2021/02/18	0	0.00	0	3015.00	3035.00	0	429	0.00%
2021/02/17	1	2950.00	2	2965.00	2945.00	-1	429	-0.23%
2021/02/04	0	2787.50	2	2762.50	2755.00	-2	437	-0.45%
2021/02/03	1	2924.68	1	2880.00	2900.00	0	437	0.00%
2021/02/02	2	2922.50	1	2875.26	2875.00	1	436	0.23%
2021/02/01	4	2747.50	4	2736.37	2845.00	0	440	0.00%
2021/01/29	1	2650.00	2	2682.50	2615.00	-1	433	-0.23%
2021/01/28	1	2569.98	6	2541.67	2575.00	-5	434	-1.15%
2021/01/27	1	2655.00	3	2625.00	2635.00	-2	430	-0.46%
2021/01/26	5	2674.00	6	2691.67	2615.00	-1	428	-0.23%
2021/01/25	31	2692.90	1	2760.00	2685.00	30	425	7.04%
2021/01/22	30	2672.83	0	0.00	2650.00	30	427	7.02%
2021/01/21	1	2705.00	0	0.00	2650.00	1	423	0.24%
2021/01/20	3	2620.00	0	0.00	2600.00	3	419	0.71%
2021/01/18	0	2792.86	0	2725.00	2725.00	0	413	0.00%
2021/01/15	1	2914.06	1	2850.00	2740.00	0	413	0.00%
2021/01/14	1	2974.31	1	2820.00	2820.00	0	409	0.00%
2021/01/13	12	2953.78	6	2946.67	2855.00	6	409	1.47%
2021/01/12	11	2748.64	1	2739.79	2740.00	10	399	2.50%
2021/01/11	1	2599.81	1	2620.00	2650.00	0	390	0.00%
2021/01/08	0	0.00	1	2555.00	2565.00	-1	384	-0.26%
2021/01/05	1	2440.00	2	2410.00	2405.00	-1	381	-0.26%
2021/01/04	0.1	2450.00	0	0.00	2410.00	0.1	382	0.02%
2020/12/29	0	0.00	14	2342.14	2340.00	-14	397	-3.52%
2020/12/28	0	2350.00	0	0.00	2330.00	0	403	0.00%
2020/12/25	1	2385.00	0	0.00	2335.00	1	406	0.25%
2020/12/23	1	2360.00	2	2340.00	2355.00	-1	408	-0.24%
2020/12/21	0	0.00	1	2420.00	2485.00	-1	411	-0.24%
2020/12/18	2	2477.50	0	2470.00	2470.00	2	411	0.48%
2020/12/17	7	2585.71	0	0.00	2560.00	7	409	1.71%
2020/12/16	2	2537.50	0	0.00	2565.00	2	401	0.50%
2020/12/14	0.1	2355.00	0	0.00	2370.00	0.1	403	0.02%
2020/12/11	0	0.00	1	2345.00	2335.00	-1	406	-0.25%
2020/12/08	1	2345.00	0	0.00	2330.00	1	398	0.25%
2020/12/07	0	0.00	1	2295.00	2300.00	-1	396	-0.25%
2020/12/03	0	0.00	1	2340.00	2360.00	-1	395	-0.25%
2020/12/02	0	0.00	1	2290.00	2300.00	-1	395	-0.25%
2020/12/01	3	2240.00	1	2235.00	2250.00	2	394	0.51%
2020/11/30	1	2399.92	1	2380.00	2220.00	0	394	0.00%
2020/11/25	4	2413.75	7	2394.29	2345.00	-3	405	-0.74%
2020/11/24	1	2425.00	1	2445.00	2450.00	0	404	0.00%
2020/11/23	1	2435.00	1	2463.11	2505.00	0	403	-0.01%
2020/11/20	2	2345.00	2	2300.00	2280.00	0	402	0.00%
2020/11/19	2	2272.50	2	2285.00	2345.00	0	412	0.00%
2020/11/18	1	2175.00	1	2275.00	2275.00	0	416	0.00%
2020/11/17	2	2292.50	2	2177.50	2180.00	0	425	0.00%
2020/11/16	2	2302.39	2	2285.00	2290.00	0	439	0.00%
2020/11/12	1	2135.00	0	0.00	2100.00	1	459	0.22%
2020/11/11	3	2198.33	3	2153.33	2130.00	0	455	0.00%
2020/11/09	4	2265.26	1	2250.13	2255.00	3	462	0.66%
2020/11/05	4	2036.27	1	2125.00	2130.00	3	450	0.67%
2020/10/28	1	1865.00	1	1855.00	1860.00	0	453	0.00%
2020/10/22	1	1900.00	2	1915.00	1890.00	-1	469	-0.21%
2020/10/21	1	1900.00	1	1870.00	1895.00	0	471	0.00%
2020/10/20	1	1835.00	1	1865.00	1835.00	0	470	0.00%
2020/10/19	1	1835.00	1	1855.00	1825.00	0	470	0.00%
2020/10/16	3	1871.67	8	1861.25	1850.00	-5	477	-1.05%
2020/10/14	7	1923.57	2	1965.00	1880.00	5	487	1.03%
2020/10/13	3	1986.67	3	2010.00	1990.00	0	484	0.00%
2020/10/12	1	2000.00	0	0.00	1990.00	1	484	0.21%
2020/10/08	2	2047.50	2	2047.50	2040.00	0	487	0.00%
2020/10/07	1	1980.00	1	1990.00	2015.00	0	494	0.00%
2020/10/05	0	0.00	2	1760.00	1875.00	-2	483	-0.41%
2020/09/30	2	1705.00	0	0.00	1705.00	2	485	0.41%
2020/09/28	1	1710.00	1	1715.00	1725.00	0	486	0.00%
2020/09/24	0	0.00	1	1725.00	1720.00	-1	495	-0.20%
2020/09/23	1	1735.00	0	0.00	1715.00	1	495	0.20%
2020/09/21	0	0.00	1	1745.00	1780.00	-1	510	-0.20%
2020/09/17	1	1815.00	0	0.00	1710.00	1	510	0.20%
2020/09/16	1	1805.00	1	1820.00	1790.00	0	516	0.00%
2020/09/10	0	0.00	10	1752.00	1710.00	-10	551	-1.81%
2020/09/07	1	1705.00	1	1700.17	1735.00	0	567	0.00%
2020/09/03	1	1870.00	1	1820.00	1815.00	0	579	0.00%
2020/09/02	1	1920.00	6	1928.33	1910.00	-5	582	-0.86%
2020/08/31	3	1880.00	3	1873.33	1865.00	0	583	0.00%
2020/08/28	1	1910.00	1	1840.00	1905.00	0	583	0.00%
2020/08/26	3	1901.67	3	1906.67	1900.00	0	600	0.00%
2020/08/25	3	1924.98	3	1931.67	1930.00	0	610	0.00%
2020/08/21	4	1796.25	6	1826.63	1775.00	-2	719	-0.28%
2020/08/20	2	1697.50	2	1707.57	1790.00	0	725	0.00%
2020/08/19	5	1578.00	5	1576.00	1630.00	0	713	0.00%
2020/08/18	2	1555.00	1	1555.00	1555.00	1	706	0.14%
2020/08/14	3	1645.00	4	1662.50	1740.00	-1	710	-0.14%
2020/08/10	1	1825.00	0	0.00	1785.00	1	771	0.13%
2020/08/04	0	0.00	5	1763.00	1780.00	-5	821	-0.61%
2020/07/31	1	1794.90	1	1785.00	1755.00	0	835	0.00%
2020/07/29	1	1695.00	12	1737.50	1770.00	-11	846	-1.30%
2020/07/23	0	0.00	3	1736.67	1755.00	-3	855	-0.35%
2020/07/22	4	1797.50	1	1825.00	1740.00	3	860	0.35%
2020/07/17	0	0.00	2	1754.90	1735.00	-2	868	-0.23%
2020/07/16	0	0.00	10	1751.50	1750.00	-10	870	-1.15%
2020/07/15	2	1762.50	8	1758.13	1750.00	-6	873	-0.69%
2020/07/14	1	1780.00	0	0.00	1795.00	1	875	0.11%
2020/07/13	0	0.00	2	1890.00	1875.00	-2	867	-0.23%
2020/07/09	1	1930.00	0	0.00	1925.00	1	877	0.11%
2020/07/07	2	2030.00	1	1995.00	2015.00	1	868	0.12%
2020/07/03	2	2002.50	7	2007.14	1985.00	-5	865	-0.58%
2020/07/01	1	1950.00	1	1960.00	1960.00	0	866	0.00%
2020/06/29	6	1885.00	6	1861.67	1865.00	0	854	0.00%
2020/06/23	5	1881.00	6	1884.17	1850.00	-1	848	-0.12%
2020/06/22	20	1843.50	17	1839.71	1850.00	3	848	0.35%
2020/06/19	9	1866.11	1	1810.00	1815.00	8	862	0.93%
2020/06/18	2	1772.50	2	1785.00	1770.00	0	854	0.00%
2020/06/16	1	1685.00	1	1710.00	1670.00	0	854	0.00%
2020/06/15	2	1627.50	2	1637.50	1570.00	0	895	0.00%
2020/06/12	0	0.00	1	1625.00	1675.00	-1	914	-0.11%
2020/06/11	2	1650.00	1	1660.00	1605.00	1	931	0.11%
2020/06/08	2	1630.00	3	1626.67	1640.00	-1	953	-0.10%
2020/06/05	3	1561.67	3	1570.00	1570.00	0	964	0.00%
2020/06/04	8	1572.50	7	1567.14	1600.00	1	965	0.10%
2020/06/02	6	1573.33	18	1578.89	1580.00	-12	962	-1.25%
2020/06/01	1	1585.00	0	0.00	1550.00	1	961	0.10%
2020/05/29	0	0.00	0.1	1625.00	1620.00	-0.1	950	-0.01%
2020/05/28	0	0.00	0.1	1535.00	1545.00	-0.1	847	-0.01%
2020/05/26	1	1475.00	1	1450.00	1450.00	0	824	0.00%
2020/05/25	0	0.00	6	1430.00	1475.00	-6	820	-0.73%
2020/05/22	7	1427.86	1	1465.00	1370.00	6	813	0.74%
2020/05/21	3	1440.00	3	1480.00	1480.00	0	809	0.00%
2020/05/19	0	0.00	1	1470.00	1485.00	-1	801	-0.12%
2020/05/15	1	1490.00	1	1445.00	1470.00	0	786	0.00%
2020/05/14	1	1370.00	3	1341.67	1370.00	-2	772	-0.26%
2020/05/13	2	1320.00	6	1325.83	1325.00	-4	751	-0.53%
2020/05/12	6	1294.17	0	0.00	1300.00	6	739	0.81%
2020/05/11	1	1290.00	1	1320.00	1365.00	0	741	0.00%
2020/05/08	16	1258.44	1	1260.00	1280.00	15	744	2.01%
2020/05/07	0	0.00	1	1195.05	1200.00	-1	737	-0.14%
2020/05/06	1	1140.00	0	0.00	1145.00	1	736	0.14%
2020/05/05	3	1181.65	0	0.00	1170.00	3	730	0.41%
2020/05/04	0	0.00	1	1215.00	1215.00	-1	735	-0.14%
2020/04/30	3	1191.67	2	1182.50	1195.00	1	747	0.13%
2020/04/29	4	1228.76	1	1235.00	1240.00	3	745	0.40%
2020/04/28	0.2	1270.00	0.2	1270.00	1275.00	0	746	0.01%
2020/04/24	1	1215.00	1	1225.00	1210.00	0	751	0.00%
2020/04/23	2	1175.00	0	0.00	1225.00	2	746	0.27%
2020/04/22	0	0.00	40	1182.50	1195.00	-40	749	-5.33%
2020/04/20	0	0.00	20	1200.50	1230.00	-20	759	-2.63%
2020/04/17	10	1160.00	7	1169.29	1200.00	3	772	0.39%
2020/04/16	2	1130.00	1	1145.00	1150.00	1	778	0.13%
2020/04/15	1	1155.00	7	1131.43	1150.00	-6	784	-0.76%
2020/04/14	9	1140.56	0	0.00	1150.00	9	777	1.16%
2020/03/27	7	993.43	8	988.00	1005.00	-1	804	-0.12%
2020/03/26	11	967.19	3	975.67	994.00	8	792	1.01%
2020/03/25	3	975.00	4	979.25	988.00	-1	785	-0.13%
2020/03/24	29	923.48	2	915.50	931.00	27	770	3.50%
2020/03/23	1	847.00	1	791.00	847.00	0	764	0.00%
2020/03/19	3	723.67	3	711.00	700.00	0	758	0.00%
2020/03/18	1	804.00	1	761.00	712.00	0	720	0.00%
2020/03/17	1	816.00	1	785.00	778.00	0	715	0.00%
2020/03/16	3	916.00	2	896.50	864.00	1	705	0.14%
2020/03/12	8	1023.75	1	1030.00	1045.00	7	680	1.03%
2020/03/10	2	1030.00	0	0.00	1050.00	2	666	0.30%
2020/03/06	13	1112.31	6	1096.67	1095.00	7	656	1.07%
2020/03/02	0	0.00	0	1055.00	1070.00	0	635	0.00%
2020/02/27	0	0.00	10	1034.00	1015.00	-10	634	-1.57%
2020/02/25	15	1053.67	0	0.00	1075.00	15	639	2.35%
2020/02/24	1	1060.00	1	1040.00	1030.00	0	643	0.00%
2020/02/21	2	1115.00	2	1117.50	1100.00	0	645	0.00%
2020/02/20	2	1105.00	2	1105.00	1100.00	0	650	0.00%
2020/02/19	0	0.00	0	1090.00	1100.00	0	661	0.00%
2020/02/17	4	1056.24	0	0.00	1030.00	4	672	0.59%
2020/02/14	0	0.00	0	1110.00	1105.00	0	677	0.00%
2020/02/13	0	1080.00	1	1115.00	1090.00	-1	687	-0.15%
2020/02/12	2	1100.00	5	1090.00	1100.00	-3	695	-0.43%
2020/02/11	1	1055.01	3	1046.67	1055.00	-2	695	-0.29%
2020/02/10	7	1085.00	3	1105.00	1080.00	4	690	0.58%
2020/02/07	1	1110.00	0	0.00	1100.00	1	690	0.14%
2020/02/06	1	1170.00	0	0.00	1150.00	1	695	0.14%
2020/02/04	2	1225.00	94	1222.29	1240.00	-92	689	-13.34%
2020/02/03	8	1096.25	8	1086.88	1150.00	0	683	0.00%
2020/01/31	1	1115.00	1	1130.00	1105.00	0	681	0.00%
2020/01/30	3	1090.00	3	1091.67	1085.00	0	682	0.00%
2020/01/20	0	0.00	11	1128.64	1105.00	-11	673	-1.63%
2020/01/17	0	0.00	7.3	1088.44	1090.00	-7.3	682	-1.07%
2020/01/16	2	1139.99	2	1147.50	1135.00	0	691	0.00%
2020/01/15	0	0.00	5	1123.00	1120.00	-5	689	-0.73%
2020/01/14	5	1110.00	5	1130.00	1130.00	0	689	0.00%
2020/01/13	0	1150.00	0	0.00	1160.00	0	679	0.00%
2020/01/10	6	1049.17	6	1020.00	1080.00	0	664	0.00%
2020/01/09	1	1005.00	2	1015.00	984.00	-1	657	-0.15%
2020/01/08	5	966.80	13	960.92	958.00	-8	657	-1.22%
2020/01/07	15	955.53	9	951.44	955.00	6	659	0.91%
2020/01/06	13	969.15	0	0.00	970.00	13	660	1.97%
2020/01/03	1	1000.00	2	985.00	981.00	-1	658	-0.15%
2020/01/02	1	995.00	3	999.00	1025.00	-2	657	-0.30%
2019/12/31	0	0.00	1	964.00	950.00	-1	652	-0.15%
2019/12/30	1	947.00	0	0.00	949.00	1	658	0.15%
2019/12/26	0	0.00	0.6	936.00	935.00	-0.6	670	-0.09%
2019/12/19	2	958.50	2	953.00	948.00	0	702	0.00%
2019/12/18	4	964.25	9	965.56	952.00	-5	711	-0.70%
2019/12/17	3	986.33	5	988.00	985.00	-2	727	-0.28%
2019/12/16	4	984.50	3	989.67	993.00	1	747	0.13%
2019/12/13	2	1005.00	3	1010.00	995.00	-1	749	-0.13%
2019/12/12	2	1010.00	4	989.25	1000.00	-2	740	-0.27%
2019/12/11	2	939.50	1	949.00	951.00	1	722	0.14%
2019/12/10	1	904.00	1	904.00	904.00	0	716	0.00%
2019/12/09	2	929.50	1	916.00	917.00	1	720	0.14%
2019/12/06	16	948.69	5	934.20	920.00	11	715	1.54%
2019/12/05	3	910.00	0	0.00	908.00	3	701	0.43%
2019/12/04	0	0.00	2	909.00	915.00	-2	701	-0.28%
2019/12/03	85	892.72	3	892.67	893.00	82	704	11.65%
2019/12/02	1	883.00	6	897.83	903.00	-5	701	-0.71%
2019/11/28	8	910.88	5	902.00	902.00	3	707	0.42%
2019/11/27	1	906.00	1	915.00	909.00	0	712	0.00%
2019/11/26	2	890.50	2	884.00	900.00	0	712	0.00%
2019/11/25	7	879.86	5	869.20	861.00	2	708	0.28%
2019/11/22	0	0.00	7	897.86	893.00	-7	706	-0.99%
2019/11/21	6	887.50	0	0.00	894.00	6	704	0.85%
2019/11/20	7	908.43	6	905.67	905.00	1	699	0.14%
2019/11/19	2	932.00	11	931.73	905.00	-9	701	-1.28%
2019/11/18	8	942.88	7	927.71	925.00	1	718	0.14%
2019/11/15	4	977.50	0	0.00	970.00	4	710	0.56%
2019/11/14	2	991.00	2	1001.50	1015.00	0	699	0.00%
2019/11/13	2	971.50	12	967.58	964.00	-10	687	-1.45%
2019/11/12	2	932.00	3	942.67	961.00	-1	673	-0.15%
2019/11/11	1	914.00	1	905.00	916.00	0	685	0.00%
2019/11/08	1	889.00	21	868.81	882.00	-20	672	-2.98%
2019/11/07	66	863.79	0	0.00	862.00	66	669	9.86%
2019/11/06	1.1	874.36	0	0.00	885.00	1.1	665	0.16%
2019/11/05	12	871.33	5	865.00	874.00	7	675	1.04%
2019/11/04	1	838.00	0	0.00	831.00	1	672	0.15%
2019/11/01	2	843.50	1	864.00	844.00	1	675	0.15%
2019/10/31	0	0.00	1	846.00	858.00	-1	677	-0.15%
2019/10/30	1	818.00	0	0.00	818.00	1	675	0.15%
2019/10/29	2	850.50	1	868.00	846.00	1	687	0.15%
2019/10/28	0	0.00	1	851.00	860.00	-1	684	-0.15%
2019/10/25	2	846.50	1	830.00	830.00	1	682	0.15%
2019/10/24	1	804.00	4	818.25	835.00	-3	668	-0.45%
2019/10/22	0	0.00	20	765.90	767.00	-20	649	-3.08%
2019/10/21	1	782.99	0	0.00	773.00	1	644	0.16%
2019/10/18	0	0.00	2.2	790.00	790.00	-2.2	639	-0.35%
2019/10/17	2	803.50	0	0.00	800.00	2	640	0.31%
2019/10/15	2	822.50	1	823.00	817.00	1	625	0.16%
2019/10/14	4	806.25	2	812.50	816.00	2	620	0.32%
2019/10/09	18	775.00	1	778.00	785.00	17	611	2.78%
2019/10/07	2	770.50	2.9	773.25	766.00	-0.9	603	-0.14%
2019/10/04	4	793.50	2	800.00	780.00	2	599	0.33%
2019/10/03	1	791.00	1	786.00	800.00	0	591	0.00%
2019/10/02	0	0.00	1	780.00	776.00	-1	589	-0.17%
2019/10/01	1	776.00	1	784.00	770.00	0	588	0.00%
2019/09/27	0.1	766.00	1	765.00	769.00	-0.9	582	-0.16%
2019/09/26	1	773.00	1	781.00	762.00	0	573	0.00%
2019/09/25	1.1	773.34	0	0.00	770.00	1.1	569	0.19%
2019/09/23	0	0.00	3	807.00	806.00	-3	567	-0.53%
2019/09/20	14	775.07	1	773.00	779.00	13	562	2.31%
2019/09/19	2	757.50	5	753.60	771.00	-3	550	-0.54%
2019/09/17	1	688.00	1.9	686.12	688.00	-0.9	556	-0.16%
2019/09/16	1	696.00	0	0.00	691.00	1	554	0.18%
2019/09/12	73	712.66	3	719.67	708.00	70	558	12.54%
2019/09/11	5	694.80	0	0.00	695.00	5	551	0.91%
2019/09/06	0	0.00	1	699.00	685.00	-1	548	-0.18%
2019/09/05	1	704.00	0	0.00	685.00	1	548	0.18%
2019/09/03	1	698.00	0	0.00	699.00	1	552	0.18%
2019/09/02	2	701.00	2	697.50	705.00	0	553	0.00%
2019/08/30	1	677.00	10	692.70	698.00	-9	546	-1.65%
2019/08/28	4	664.25	1	662.00	661.00	3	539	0.56%
2019/08/27	13	692.31	0	0.00	688.00	13	531	2.45%
2019/08/26	30	671.80	2	674.00	674.00	28	526	5.32%
2019/08/23	9	689.78	5	700.20	688.00	4	524	0.76%
2019/08/22	13	693.31	4	715.50	692.00	9	520	1.73%
2019/08/21	78	717.29	8	718.88	700.00	70	508	13.76%
2019/08/20	1	674.00	2	673.50	678.00	-1	476	-0.21%
2019/08/19	1	653.00	0	0.00	648.00	1	469	0.21%
2019/08/16	1	653.00	1	659.00	649.00	0	473	0.00%
2019/08/15	0	0.00	1	645.00	646.00	-1	472	-0.21%
2019/08/14	21	677.81	1	687.00	652.00	20	468	4.27%
2019/08/13	0	0.00	2	650.50	642.00	-2	445	-0.45%
2019/08/12	2	639.00	0	0.00	641.00	2	445	0.45%
2019/08/08	2	652.00	1	654.00	659.00	1	440	0.23%
2019/08/07	1	625.00	1	635.00	645.00	0	443	0.00%
2019/08/06	2	581.00	3	594.00	614.00	-1	431	-0.23%
2019/08/05	2	600.00	1	599.00	594.00	1	424	0.24%
2019/08/02	0	0.00	1	648.00	633.00	-1	418	-0.24%
2019/08/01	1	633.00	1	638.00	642.00	0	411	0.00%
2019/07/31	1	650.00	2	619.50	635.00	-1	406	-0.25%
2019/07/30	1	601.00	1	609.00	600.00	0	391	0.00%
2019/07/26	1	618.00	0	0.00	615.00	1	393	0.25%
2019/07/24	2	627.50	1	628.00	622.00	1	389	0.26%
2019/07/19	0	0.00	1	639.00	632.00	-1	384	-0.26%
2019/07/18	1	631.00	0	0.00	630.00	1	381	0.26%
2019/07/16	1	643.00	1	649.00	642.00	0	377	0.00%
2019/07/11	1	645.00	2	645.00	629.00	-1	370	-0.27%
2019/07/10	1	627.00	0	0.00	616.00	1	370	0.27%
2019/07/05	0	0.00	0.2	634.00	638.00	-0.2	356	-0.06%
2019/07/04	1	604.00	1	614.00	614.00	0	352	0.00%
2019/07/02	1	599.00	2	606.50	595.00	-1	353	-0.28%
2019/07/01	49	594.31	1	599.00	594.00	48	355	13.49%
2019/06/27	2	594.00	2	602.50	609.00	0	352	0.00%
2019/06/26	0	0.00	21	574.48	580.00	-21	347	-6.05%
2019/06/24	1	549.00	6	543.33	562.00	-5	332	-1.50%
2019/06/21	18	510.39	3	511.00	511.00	15	311	4.82%
2019/06/20	6	507.00	0	0.00	507.00	6	320	1.87%
2019/06/17	1	476.00	0	0.00	468.00	1	338	0.30%
2019/06/11	0	0.00	1	482.50	463.00	-1	339	-0.29%
2019/06/10	1	429.00	1	438.00	439.50	0	331	0.00%
2019/05/24	1	471.50	0	0.00	468.00	1	329	0.30%
2019/05/23	0	0.00	3	479.33	480.00	-3	325	-0.92%
2019/05/22	2	472.00	0	0.00	465.00	2	321	0.62%
2019/05/16	1	474.00	0	0.00	478.00	1	314	0.32%
2019/05/15	0	0.00	2	477.50	485.00	-2	312	-0.64%
2019/05/14	2	460.25	1	466.50	459.00	1	306	0.33%
2019/05/13	1	473.00	0	0.00	473.00	1	304	0.33%
2019/05/07	1	517.00	1	517.00	515.00	0	317	0.00%
2019/05/06	0	0.00	2	519.00	525.00	-2	318	-0.63%
2019/04/25	0	0.00	1	512.00	501.00	-1	345	-0.29%
2019/04/24	1	496.50	0	0.00	496.50	1	347	0.29%
2019/04/01	0	0.00	1	476.00	478.50	-1	368	-0.27%
2019/03/28	1	452.50	1	452.50	458.00	0	358	0.00%
2019/03/27	1	445.50	1	458.00	444.00	0	356	0.00%
2019/03/26	4	450.63	2	451.25	450.00	2	358	0.56%
2019/03/25	3	443.17	0	0.00	439.00	3	361	0.83%
2019/03/22	1	462.00	0	0.00	460.00	1	350	0.29%
2019/03/20	0	0.00	2	500.00	488.00	-2	332	-0.60%
2019/03/18	1	486.50	1	494.50	505.00	0	333	0.00%
2019/03/15	1	516.00	0	0.00	516.00	1	329	0.30%
2019/03/14	0	0.00	8	500.69	500.00	-8	331	-2.41%
2019/03/05	0	0.00	1	570.00	550.00	-1	432	-0.23%
2019/02/27	1	554.00	1	517.00	554.00	0	431	0.00%
2019/02/26	1	498.00	1	506.00	504.00	0	425	0.00%
2019/02/25	0	0.00	2	491.25	510.00	-2	426	-0.47%
2019/02/22	1	482.00	0	0.00	484.50	1	429	0.23%
2019/02/21	1	494.00	0	0.00	501.00	1	434	0.23%
2019/02/20	0	0.00	1	491.00	491.00	-1	439	-0.23%
2019/02/19	1	500.00	0	0.00	499.00	1	442	0.23%
2019/02/15	0	0.00	8	483.19	488.00	-8	450	-1.78%
2019/02/14	0	0.00	1	496.50	493.50	-1	458	-0.22%
2019/02/13	0	0.00	1	501.00	501.00	-1	461	-0.22%
2019/02/12	0	0.00	3	494.67	498.00	-3	461	-0.65%
2019/02/11	2	468.50	0	0.00	485.50	2	460	0.43%
2019/01/25	2	501.25	0	0.00	488.50	2	453	0.44%
2019/01/24	0	0.00	36	481.71	491.50	-36	451	-7.97%
2019/01/23	1	484.00	2	486.75	482.00	-1	447	-0.22%
2019/01/22	51	460.90	1	460.00	460.00	50	442	11.29%
2019/01/21	0	0.00	2	460.25	462.00	-2	433	-0.46%
2019/01/18	70	426.41	0	0.00	420.00	70	436	16.02%
2019/01/17	0	0.00	1	430.50	430.50	-1	440	-0.23%
2019/01/15	1	437.00	0	0.00	440.00	1	438	0.23%
2019/01/14	0	0.00	24	431.10	444.00	-24	432	-5.54%
2019/01/11	132	450.97	15	445.40	445.00	117	435	26.89%	大買/鉅額交易
2019/01/10	1	482.50	0	0.00	482.50	1	427	0.23%
2019/01/09	2	467.00	0	0.00	465.00	2	430	0.46%
2019/01/08	0	0.00	1	443.50	445.00	-1	436	-0.23%
2019/01/04	1	435.00	0	0.00	439.00	1	438	0.23%
2019/01/02	3	463.83	0	0.00	463.50	3	449	0.67%
2018/12/21	1	474.00	0	0.00	470.00	1	451	0.22%
2018/12/18	1	516.00	1	528.00	491.00	0	449	0.00%
2018/12/13	14	487.75	0	0.00	487.00	14	441	3.17%
2018/12/12	5	480.20	0	0.00	480.00	5	436	1.14%
2018/12/10	3	450.00	0	0.00	454.00	3	428	0.70%
2018/12/07	0	462.00	0	0.00	465.00	0	424	0.00%
2018/12/06	1	463.50	11	462.00	480.00	-10	420	-2.38%
2018/12/04	5	505.80	1	520.00	500.00	4	411	0.97%
2018/12/03	6	516.17	1	522.00	535.00	5	404	1.24%
2018/11/30	4	473.63	4	479.13	487.50	0	383	0.00%
2018/11/29	1	446.50	2	448.25	443.50	-1	367	-0.27%
2018/11/28	53	443.48	2	443.75	436.50	51	332	15.34%
2018/11/27	85	406.64	0	0.00	404.00	85	311	27.32%
2018/11/23	2	391.75	0	0.00	390.50	2	307	0.65%
2018/11/21	13	399.69	1	409.00	405.50	12	314	3.82%
2018/11/19	5	407.00	0	0.00	407.50	5	314	1.59%
2018/11/15	2	448.00	0	0.00	425.00	2	305	0.66%
2018/11/13	0	0.00	1	490.00	489.50	-1	296	-0.34%
2018/11/12	1	481.00	2	472.75	477.00	-1	291	-0.34%
2018/11/09	0	0.00	1	428.50	439.50	-1	297	-0.34%
2018/11/08	1	459.00	1	469.00	451.50	0	300	0.00%
2018/11/07	2	449.00	0	0.00	446.50	2	298	0.67%
2018/11/06	0	0.00	5	436.50	431.50	-5	297	-1.68%
2018/11/05	0	0.00	2	443.50	436.00	-2	296	-0.67%
2018/11/02	5	443.50	9	446.11	441.50	-4	293	-1.36%
2018/11/01	6	410.67	0	0.00	415.00	6	282	2.12%
2018/10/31	10	390.00	5	394.40	394.00	5	278	1.80%
2018/10/29	0	0.00	1	384.00	385.00	-1	266	-0.38%
2018/10/26	0	0.00	2	384.50	383.00	-2	263	-0.76%
2018/10/25	2	375.50	19	373.11	369.00	-17	256	-6.62%
2018/10/24	7	414.64	1	410.00	410.00	6	248	2.41%
2018/10/23	0	0.00	2	414.00	415.50	-2	244	-0.82%
2018/10/22	9	415.00	26	415.04	419.00	-17	240	-7.06%
2018/10/19	1	399.00	0	0.00	402.00	1	238	0.42%
2018/10/18	0	0.00	3	413.33	417.50	-3	235	-1.27%
2018/10/17	1	400.50	0	0.00	400.00	1	228	0.44%
2018/10/16	7	435.79	6	438.50	430.00	1	221	0.45%
2018/10/12	1	451.00	1	458.00	451.00	0	221	0.00%
2018/10/05	1	468.50	5	486.40	481.50	-4	209	-1.91%
2018/10/04	0	0.00	1	536.00	520.00	-1	204	-0.49%
2018/09/26	1	535.00	0	0.00	542.00	1	206	0.49%
2018/09/25	0	0.00	1	553.00	551.00	-1	203	-0.49%
2018/09/21	3	544.33	0	0.00	544.00	3	201	1.49%
2018/09/19	1	565.00	0	0.00	570.00	1	209	0.48%
2018/09/13	4	574.50	0	0.00	566.00	4	231	1.73%
2018/09/11	2	567.00	0	0.00	575.00	2	232	0.86%
2018/09/10	2	561.00	0	0.00	569.00	2	233	0.86%
2018/09/07	11	587.45	28	588.89	596.00	-17	234	-7.26%
2018/09/05	1	621.00	0	0.00	621.00	1	239	0.42%
2018/09/04	0	0.00	1	630.00	630.00	-1	240	-0.42%
2018/08/31	2	589.00	1	595.00	605.00	1	243	0.41%
2018/08/29	2	596.50	1	601.00	609.00	1	243	0.41%
2018/08/28	1	588.00	0	0.00	594.00	1	238	0.42%
2018/08/27	8	561.00	0	0.00	560.00	8	231	3.46%
2018/08/24	7	557.00	0	0.00	545.00	7	224	3.12%
2018/08/23	2.1	574.43	0	0.00	576.00	2.1	221	0.95%
2018/08/21	0	0.00	1	591.00	599.00	-1	214	-0.47%
2018/08/20	1	585.00	0	0.00	584.00	1	212	0.47%
2018/08/16	0.1	600.00	0	0.00	600.00	0.1	207	0.04%
2018/08/15	1	652.00	0	0.00	648.00	1	198	0.50%
2018/08/03	0	0.00	1	691.00	696.00	-1	197	-0.51%
2018/07/27	1	704.00	0	0.00	704.00	1	207	0.48%
2018/07/19	0	0.00	1	710.00	696.00	-1	200	-0.50%
2018/07/13	1	686.00	0	0.00	679.00	1	182	0.55%
2018/07/11	0	0.00	7	717.86	716.00	-7	178	-3.91%
2018/06/15	10	713.10	0	0.00	713.00	10	146	6.81%
2018/06/13	0	0.00	1	697.00	693.00	-1	142	-0.70%
2018/06/12	1	686.00	0	0.00	683.00	1	141	0.71%
2018/05/28	0	0.00	5	660.00	673.00	-5	146	-3.42%
2018/05/09	1	612.00	6	616.17	620.00	-5	168	-2.96%
2018/04/19	0	0.00	1	619.00	617.00	-1	206	-0.48%
2018/04/11	1	618.00	0	0.00	620.00	1	222	0.45%
2018/04/10	0	0.00	0	688.00	640.00	0	223	0.00%
2018/03/19	0	0.00	1	672.00	668.00	-1	228	-0.44%
2018/03/16	1	662.00	0	0.00	654.00	1	229	0.44%
2018/03/15	0	0.00	6	664.17	680.00	-6	227	-2.63%
2018/03/08	5	611.00	0	0.00	610.00	5	233	2.14%
2018/02/27	0	0.00	4	646.00	650.00	-4	242	-1.65%
2018/02/21	0	0.00	1	649.00	648.00	-1	263	-0.38%
2018/02/06	0	0.00	1	599.00	591.00	-1	269	-0.37%
2018/01/30	0	0.00	1	619.00	620.00	-1	258	-0.39%
2018/01/29	2	610.00	0	0.00	609.00	2	257	0.78%
2018/01/26	1	609.00	0	0.00	609.00	1	258	0.39%
2018/01/25	2	629.00	0	0.00	629.00	2	256	0.78%
2018/01/23	0	0.00	20	625.75	630.00	-20	261	-7.64%
2018/01/22	1	609.00	2	615.00	625.00	-1	259	-0.39%
2018/01/17	3	610.00	1	598.00	598.00	2	242	0.83%
2018/01/15	1	635.00	0	0.00	632.00	1	230	0.43%
2018/01/10	1	711.00	4	698.50	704.00	-3	221	-1.35%
2018/01/09	0	0.00	1.1	692.91	698.00	-1.1	217	-0.50%
2018/01/08	0	0.00	1	683.00	680.00	-1	214	-0.47%
2018/01/05	1	673.00	1	680.00	675.00	0	217	0.00%