M31 (6643)-富邦-陽明券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1095
漲跌
▼45
漲幅
-3.95%
成交量
1,595張
產業
上櫃半導體類股
346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

M31 (6643)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/31	5.5	1113.59	2	1100.07	1095.00	3.5	1,215	0.29%
2024/05/30	1.1	1121.37	3	1138.33	1140.00	-1.9	1,229	-0.16%
2024/05/29	2.1	1132.35	3.2	1123.18	1110.00	-1.1	1,241	-0.09%
2024/05/28	5.1	1120.02	7	1124.30	1130.00	-2	1,242	-0.16%
2024/05/27	4.1	1071.23	2	1072.49	1070.00	2.1	1,216	0.17%
2024/05/24	1	1060.00	2.1	1054.63	1040.00	-1.1	1,204	-0.09%
2024/05/23	0	1040.00	3	1038.33	1040.00	-3	1,188	-0.25%
2024/05/22	2	1049.98	0.1	1030.05	1030.00	1.9	1,186	0.16%
2024/05/21	1	1054.95	1	1055.00	1050.00	0	1,182	0.00%
2024/05/20	1.1	1043.18	1.2	1060.83	1070.00	-0.1	1,177	-0.01%
2024/05/17	1	1050.05	2	1052.50	1055.00	-1	1,170	-0.08%
2024/05/16	10.1	1066.99	5	1062.00	1070.00	5.1	1,166	0.43%
2024/05/15	2.1	1082.12	2	1072.49	1085.00	0.1	1,143	0.01%
2024/05/14	7	1008.71	8.1	1013.09	1030.00	-1.1	1,112	-0.10%
2024/05/13	6.3	988.82	3	975.00	965.00	3.3	1,114	0.30%
2024/05/10	4.1	1012.25	5.1	1027.87	1015.00	-1	1,118	-0.09%
2024/05/09	3.1	1124.68	2.1	1117.14	1095.00	1	1,108	0.09%
2024/05/08	3	1155.00	2	1165.00	1145.00	1	1,126	0.09%
2024/05/07	2.1	1167.17	0	0.00	1145.00	2.1	1,164	0.18%
2024/05/06	3	1161.41	4	1150.01	1200.00	-1	1,176	-0.08%
2024/05/03	1	1190.00	0	0.00	1180.00	1	1,207	0.09%
2024/05/02	2	1204.89	0	0.00	1205.00	2	1,214	0.17%
2024/04/30	0	1207.00	0	0.00	1200.00	0	1,229	0.00%
2024/04/29	1.2	1229.25	0	1270.00	1210.00	1.2	1,262	0.09%
2024/04/26	1.1	1199.52	1	1185.21	1180.00	0	1,258	0.00%
2024/04/25	3	1136.66	4	1120.00	1120.00	-1	1,261	-0.08%
2024/04/24	1	1160.00	4	1196.25	1190.00	-3	1,276	-0.23%
2024/04/23	3	1148.31	3	1160.00	1145.00	0	1,310	0.00%
2024/04/22	4	1170.08	5.1	1175.84	1135.00	-1.1	1,345	-0.08%
2024/04/19	6.1	1244.98	2	1227.50	1215.00	4.1	1,343	0.30%
2024/04/18	3	1296.71	3.1	1292.74	1295.00	-0.1	1,343	-0.01%
2024/04/17	3.1	1312.86	4	1313.51	1325.00	-1	1,360	-0.07%
2024/04/16	3.1	1270.29	3.2	1266.79	1310.00	0	1,342	0.00%
2024/04/15	1.1	1240.33	1	1249.94	1220.00	0.1	1,338	0.00%
2024/04/12	2.1	1302.09	2	1307.50	1295.00	0.1	1,344	0.00%
2024/04/11	3	1303.33	3	1326.67	1295.00	0	1,347	0.00%
2024/04/10	4	1346.00	1	1340.00	1320.00	3	1,337	0.23%
2024/04/09	2.2	1383.75	2	1372.71	1350.00	0.2	1,330	0.01%
2024/04/08	1.2	1425.58	1	1460.00	1400.00	0.2	1,329	0.01%
2024/04/03	7.1	1570.77	6	1580.83	1555.00	1.1	1,311	0.08%
2024/04/02	2.2	1540.54	5	1571.83	1595.00	-2.9	1,293	-0.22%
2024/04/01	5.1	1434.02	3	1405.15	1480.00	2.1	1,252	0.17%
2024/03/29	1	1390.29	1	1404.76	1410.00	0	1,226	0.00%
2024/03/28	1	1340.00	0.1	1355.00	1285.00	0.9	1,209	0.07%
2024/03/25	0	0.00	1	1355.00	1395.00	-1	1,209	-0.08%
2024/03/22	1	1500.00	0	0.00	1450.00	1	1,209	0.08%
2024/03/21	0	1465.00	0	0.00	1470.00	0	1,214	0.00%
2024/03/20	0	1415.00	0	0.00	1405.00	0	1,246	0.00%
2024/03/19	0	1425.00	0	0.00	1370.00	0	1,283	0.00%
2024/03/18	1	1340.36	0	0.00	1375.00	1	1,320	0.08%
2024/03/15	0	0.00	1	1360.00	1320.00	-1	1,350	-0.07%
2024/03/14	5.1	1495.45	2	1527.51	1465.00	3.1	1,406	0.22%
2024/03/13	4	1494.68	4	1485.00	1445.00	0	1,395	0.00%
2024/03/12	5.1	1555.47	5	1525.00	1490.00	0.1	1,401	0.01%
2024/03/11	2	1561.58	2.1	1528.55	1555.00	-0.1	1,433	0.00%
2024/03/08	1.1	1542.57	1.1	1520.00	1490.00	0	1,436	0.00%
2024/03/07	5.1	1589.65	5	1590.16	1595.00	0.1	1,431	0.01%
2024/03/06	4.2	1639.77	2	1644.61	1625.00	2.2	1,404	0.15%
2024/03/05	5	1840.85	4.1	1886.71	1805.00	0.9	1,415	0.07%
2024/03/04	4.1	2062.90	2	2002.65	2005.00	2	1,419	0.14%
2024/03/01	2	1847.64	6.1	1899.05	1985.00	-4	1,393	-0.29%
2024/02/29	1	1800.20	1	1815.00	1805.00	0	1,369	0.00%
2024/02/27	3	1775.00	1	1760.00	1800.00	2	1,362	0.15%
2024/02/26	0	0.00	0	1755.00	1755.00	0	1,361	0.00%
2024/02/23	0	1738.04	0.1	1687.59	1745.00	-0.1	1,365	-0.01%
2024/02/22	3	1670.00	0	0.00	1650.00	3	1,364	0.22%
2024/02/21	0	1666.67	0.1	1661.11	1605.00	-0.1	1,364	0.00%
2024/02/20	0	1682.50	1.1	1694.39	1685.00	-1	1,361	-0.08%
2024/02/19	4	1683.66	2	1640.00	1690.00	2	1,359	0.15%
2024/02/16	0	0.00	2	1740.00	1770.00	-2	1,365	-0.15%
2024/02/15	1	1795.00	0.1	1804.09	1820.00	0.9	1,423	0.07%
2024/02/05	1.1	1841.97	4.1	1772.81	1710.00	-3	1,447	-0.21%
2024/02/02	6.1	1821.63	4.1	1818.95	1805.00	2	1,470	0.13%
2024/02/01	3.1	1774.28	2.1	1730.61	1725.00	1	1,489	0.06%
2024/01/31	10.9	1778.42	8.2	1787.09	1760.00	2.8	1,515	0.18%
2024/01/30	9.2	1651.03	10.2	1676.72	1750.00	-1	1,482	-0.07%
2024/01/29	1.2	1501.68	1	1510.11	1610.00	0.2	1,440	0.01%
2024/01/26	5.1	1474.71	9.1	1495.65	1535.00	-3.9	1,416	-0.28%
2024/01/25	0.1	1422.69	6.2	1400.81	1425.00	-6.1	1,370	-0.44%
2024/01/24	10.1	1411.26	7	1390.71	1390.00	3.1	1,349	0.23%
2024/01/23	12	1462.84	16	1450.72	1425.00	-4	1,331	-0.30%
2024/01/22	5.1	1402.65	0	0.00	1400.00	5.1	1,292	0.39%
2024/01/19	8.2	1403.00	3.3	1386.54	1375.00	4.9	1,277	0.38%
2024/01/18	4.1	1408.09	3	1403.33	1405.00	1.1	1,256	0.09%
2024/01/17	10.1	1426.74	8.1	1403.16	1400.00	2	1,230	0.16%
2024/01/16	13.1	1296.23	13	1339.62	1370.00	0.1	1,180	0.00%
2024/01/15	0	1270.00	0.4	1261.34	1265.00	-0.4	1,137	-0.04%
2024/01/12	1.1	1219.55	6.2	1256.52	1280.00	-5.1	1,146	-0.44%
2024/01/11	4.1	1218.91	21.4	1229.30	1230.00	-17.3	1,207	-1.43%
2024/01/10	4	1125.00	5	1144.00	1145.00	-1	1,200	-0.08%
2024/01/09	6.1	1148.97	1	1110.03	1110.00	5	1,253	0.40%
2024/01/08	0	0.00	2	1137.50	1140.00	-2	1,270	-0.16%
2024/01/05	3	1103.33	2	1107.50	1130.00	1	1,275	0.08%
2024/01/04	0	0.00	1	1070.00	1060.00	-1	1,298	-0.08%
2024/01/03	2	1045.00	5	1076.00	1090.00	-3	1,320	-0.23%
2024/01/02	0	0.00	5	1080.88	1085.00	-5	1,306	-0.38%
2023/12/29	0	0.00	1	1060.00	1060.00	-1	1,293	-0.08%
2023/12/25	1.1	972.18	0	0.00	972.00	1.1	1,327	0.08%
2023/12/22	1	990.00	0	0.00	988.00	1	1,336	0.07%
2023/12/21	1	980.00	0	0.00	982.00	1	1,349	0.07%
2023/12/19	0	0.00	0.1	985.00	980.00	-0.1	1,375	0.00%
2023/12/18	0	0.00	3.2	986.36	986.00	-3.2	1,391	-0.23%
2023/12/15	10.1	1113.84	6.1	1079.84	1060.00	4	1,397	0.28%
2023/12/14	19.2	1163.47	13	1134.61	1130.00	6.1	1,373	0.45%
2023/12/13	5.1	1157.91	11	1154.60	1165.00	-5.9	1,344	-0.44%
2023/12/12	3.2	1133.57	1	1110.00	1120.00	2.2	1,335	0.16%
2023/12/11	13	1094.62	11.1	1104.73	1130.00	1.9	1,324	0.15%
2023/12/08	4	1030.00	3.2	1026.67	1030.00	0.9	1,287	0.07%
2023/12/07	1.1	998.95	12	1001.08	987.00	-10.9	1,285	-0.85%
2023/12/06	11	1015.03	14.2	1039.04	1035.00	-3.2	1,277	-0.25%
2023/12/05	5.1	961.61	5	984.20	979.00	0.1	1,254	0.00%
2023/12/04	1.4	972.33	1	967.00	967.00	0.4	1,251	0.03%
2023/12/01	4.1	1000.99	1.1	995.17	994.00	3	1,246	0.24%
2023/11/30	6	1036.67	10.3	1028.12	1015.00	-4.3	1,236	-0.35%
2023/11/29	11.1	1008.72	31	970.55	1015.00	-20	1,201	-1.66%
2023/11/28	0	0.00	1	985.00	1000.00	-1	1,170	-0.09%
2023/11/24	0	0.00	5	950.00	951.00	-5	1,200	-0.42%
2023/11/21	0	955.00	0	0.00	960.00	0	1,256	0.00%
2023/11/15	0	0.00	0.1	954.00	978.00	-0.1	1,449	0.00%
2023/11/14	12.2	964.35	19.3	969.07	976.00	-7.1	1,462	-0.49%
2023/11/13	7.1	936.87	4.1	929.37	923.00	3.1	1,442	0.21%
2023/11/10	18.5	950.83	17	967.05	926.00	1.5	1,422	0.11%
2023/11/09	9	1004.32	19.3	989.81	984.00	-10.3	1,375	-0.75%
2023/11/08	20	967.33	17	988.22	992.00	3	1,333	0.22%
2023/11/07	0	0.00	3	941.00	940.00	-3	1,292	-0.23%
2023/11/06	2	941.00	2	939.46	944.00	0	1,308	0.00%
2023/11/03	5	921.79	1.4	920.06	916.00	3.6	1,322	0.27%
2023/11/02	1	914.00	2	913.54	914.00	-1	1,335	-0.08%
2023/10/31	3	879.67	2	880.36	872.00	1	1,362	0.07%
2023/10/30	3.1	899.46	0	0.00	905.00	3.1	1,372	0.22%
2023/10/27	0.1	886.57	1.1	888.48	894.00	-1	1,384	-0.07%
2023/10/26	1	891.00	0	0.00	880.00	1	1,408	0.07%
2023/10/25	0	912.00	0	916.00	927.00	0	1,411	0.00%
2023/10/24	0	891.67	1	894.95	898.00	-1	1,415	-0.07%
2023/10/20	13.1	921.23	6	920.83	913.00	7.1	1,440	0.49%
2023/10/19	15.2	936.17	18.7	935.77	935.00	-3.5	1,424	-0.25%
2023/10/18	5	884.20	8	899.88	902.00	-3	1,354	-0.22%
2023/10/17	28.3	951.38	5	915.11	911.00	23.3	1,331	1.75%
2023/10/16	5	899.55	9.2	904.40	904.00	-4.1	1,287	-0.32%
2023/10/13	2.5	883.26	2.4	881.95	879.00	0.1	1,251	0.01%
2023/10/12	8.1	862.70	12	875.18	886.00	-3.9	1,238	-0.31%
2023/10/11	10	831.40	16.1	840.35	812.00	-6.1	1,208	-0.50%
2023/10/05	0.1	811.00	0	0.00	814.00	0.1	1,219	0.01%
2023/10/04	1	789.93	0	0.00	795.00	1	1,213	0.09%
2023/10/03	2	805.53	0	0.00	799.00	2	1,206	0.17%
2023/10/02	0	0.00	1	818.00	811.00	-1	1,198	-0.08%
2023/09/28	3.1	809.97	1	818.00	801.00	2.1	1,190	0.17%
2023/09/27	2.1	786.00	1	798.00	792.00	1.1	1,180	0.10%
2023/09/26	2.3	796.79	2	796.50	788.00	0.3	1,172	0.02%
2023/09/25	0	817.80	0	0.00	807.00	0	1,161	0.00%
2023/09/22	1	788.99	1	808.12	816.00	0	1,151	0.00%
2023/09/21	6	805.01	1	786.00	793.00	5	1,137	0.44%
2023/09/20	5.2	835.24	1	826.00	823.00	4.2	1,123	0.38%
2023/09/19	1.1	847.07	1	858.00	840.00	0.1	1,156	0.00%
2023/09/18	1	863.04	0	0.00	866.00	1	1,167	0.09%
2023/09/15	2	881.00	3	887.33	869.00	-1	1,196	-0.08%
2023/09/14	2.3	874.36	2	884.00	872.00	0.3	1,203	0.03%
2023/09/13	2	878.00	0	880.00	884.00	2	1,227	0.16%
2023/09/12	3	869.67	3	868.00	862.00	0	1,225	0.00%
2023/09/11	1.2	849.66	1	846.96	835.00	0.2	1,252	0.01%
2023/09/08	1.3	890.09	0.1	873.48	866.00	1.2	1,268	0.10%
2023/09/06	2	943.00	6	935.17	944.00	-4	1,238	-0.32%
2023/09/05	2	912.99	0	0.00	911.00	2	1,229	0.16%
2023/09/04	0.1	908.91	0	0.00	915.00	0.1	1,228	0.01%
2023/09/01	2	931.00	1	932.00	909.00	1	1,220	0.08%
2023/08/31	2	945.44	1.1	932.55	928.00	0.9	1,211	0.08%
2023/08/30	1	941.00	4	945.25	942.00	-3	1,197	-0.25%
2023/08/29	6	911.67	10	918.50	921.00	-4	1,181	-0.34%
2023/08/28	2	895.00	0	0.00	878.00	2	1,159	0.17%
2023/08/25	2	902.50	0	0.00	888.00	2	1,152	0.17%
2023/08/24	7	937.14	3	937.00	912.00	4	1,201	0.33%
2023/08/23	2.1	950.75	1	949.73	941.00	1.1	1,241	0.09%
2023/08/22	3	955.00	14.6	943.29	965.00	-11.6	1,271	-0.91%
2023/08/21	8	860.78	8	872.77	878.00	0	1,284	0.00%
2023/08/18	3.2	857.08	2	844.00	845.00	1.2	1,370	0.09%
2023/08/17	8.1	895.10	9	890.83	879.00	-0.9	1,431	-0.06%
2023/08/16	0.1	860.69	1.2	842.93	838.00	-1.1	1,420	-0.08%
2023/08/15	1	870.86	1.1	847.57	871.00	-0.1	1,463	-0.01%
2023/08/14	2.1	831.39	1	839.00	836.00	1.1	1,469	0.08%
2023/08/11	3.1	850.56	1	854.00	842.00	2.1	1,475	0.14%
2023/08/10	2	850.50	1	866.98	858.00	1	1,488	0.07%
2023/08/09	7	923.14	11	920.19	910.00	-4	1,477	-0.27%
2023/08/08	2.1	878.38	2	879.50	878.00	0.1	1,474	0.01%
2023/08/07	2	883.59	2	878.50	882.00	0	1,476	0.00%
2023/08/04	0	831.90	0	0.00	827.00	0	1,470	0.00%
2023/08/02	5	855.97	1.1	856.43	821.00	4	1,471	0.27%
2023/08/01	3	865.00	0	0.00	869.00	3	1,486	0.20%
2023/07/31	2.3	896.67	1	876.00	884.00	1.3	1,522	0.09%
2023/07/28	2	916.08	0	0.00	920.00	2	1,523	0.13%
2023/07/27	3	930.03	1	927.00	934.00	2	1,531	0.13%
2023/07/26	4.1	955.85	0	0.00	934.00	4.1	1,544	0.27%
2023/07/25	2.1	1001.45	1.1	975.88	963.00	1	1,542	0.07%
2023/07/24	0	1010.00	1	1035.00	999.00	-1	1,547	-0.06%
2023/07/21	2	946.00	2.2	995.02	997.00	-0.2	1,554	-0.01%
2023/07/20	2.3	980.74	1	960.98	970.00	1.3	1,572	0.08%
2023/07/19	1	989.14	2	1032.37	984.00	-1	1,573	-0.06%
2023/07/18	1	998.00	5	977.61	973.00	-4	1,573	-0.25%
2023/07/17	2.1	984.47	1	1005.00	975.00	1.1	1,586	0.07%
2023/07/14	2	1017.49	0	1020.00	1010.00	2	1,588	0.13%
2023/07/13	6.1	1018.85	2	1045.05	1000.00	4.1	1,597	0.26%
2023/07/12	3	1053.28	1.4	1063.91	1075.00	1.6	1,588	0.10%
2023/07/07	2	946.00	0	0.00	945.00	2	1,686	0.12%
2023/07/06	1	961.00	0	0.00	961.00	1	1,718	0.06%
2023/07/05	0	0.00	1	955.00	968.00	-1	1,772	-0.06%
2023/06/30	0	0.00	3	951.00	969.00	-3	1,976	-0.15%
2023/06/29	0	0.00	1	964.00	968.00	-1	2,022	-0.05%
2023/06/27	11	965.09	9	961.00	944.00	2	2,086	0.10%
2023/06/26	1	938.00	0.1	936.64	930.00	0.9	2,063	0.05%
2023/06/21	3.1	967.95	2	965.00	957.00	1.1	2,077	0.05%
2023/06/20	6	980.33	9	981.78	985.00	-3	2,062	-0.15%
2023/06/19	13.3	966.24	12	975.50	968.00	1.3	2,049	0.06%
2023/06/16	5	926.60	7	925.42	929.00	-2	2,033	-0.10%
2023/06/15	6	935.64	2.1	931.10	920.00	3.9	2,047	0.19%
2023/06/14	3.1	894.45	1	876.00	896.00	2.1	2,123	0.10%
2023/06/13	0	0.00	2.2	917.65	939.00	-2.2	2,184	-0.10%
2023/06/12	0	0.00	1	872.00	870.00	-1	2,247	-0.05%
2023/06/09	0	0.00	1	855.00	853.00	-1	2,275	-0.04%
2023/06/08	4	830.52	0	828.00	823.00	4	2,313	0.17%
2023/06/07	0	858.00	0.2	862.00	863.00	-0.2	2,366	-0.01%
2023/06/06	0	860.00	0	0.00	853.00	0	2,454	0.00%
2023/06/05	0	0.00	0.2	866.00	857.00	-0.2	2,507	-0.01%
2023/06/02	2	873.50	2.2	872.45	859.00	-0.2	2,533	-0.01%
2023/06/01	0	0.00	1	881.94	882.00	-1	2,561	-0.04%
2023/05/31	1	838.03	1	836.04	853.00	0	2,599	0.00%
2023/05/30	6	867.66	8	862.00	868.00	-2	2,650	-0.08%
2023/05/29	9.5	849.62	8	847.01	851.00	1.4	2,626	0.05%
2023/05/26	8	786.76	11	786.97	814.00	-3	2,648	-0.11%
2023/05/25	9	759.22	25	763.20	740.00	-16	2,639	-0.61%
2023/05/24	31	704.61	20.1	705.86	722.00	10.9	2,623	0.42%
2023/05/23	26	675.38	24	674.29	678.00	2	2,557	0.08%
2023/05/22	3	644.33	4	644.25	637.00	-1	2,552	-0.04%
2023/05/19	6	636.00	10	633.90	640.00	-4	2,563	-0.16%
2023/05/18	4	611.25	4	612.25	604.00	0	2,571	0.00%
2023/05/17	5	604.80	3	603.00	610.00	2	2,616	0.08%
2023/05/16	4	611.50	8	618.63	600.00	-4	2,707	-0.15%
2023/05/15	1	612.00	1.1	617.90	607.00	-0.1	2,799	0.00%
2023/05/12	6	615.33	4.1	615.16	623.00	2	2,913	0.07%
2023/05/11	2	614.48	2	620.01	609.00	0	3,000	0.00%
2023/05/10	2	618.00	1	620.00	624.00	1	3,073	0.03%
2023/05/09	5	619.00	4	625.25	618.00	1	3,079	0.03%
2023/05/08	1	634.00	1	644.00	625.00	0	3,094	0.00%
2023/05/05	5.1	619.52	12	621.17	630.00	-6.9	3,171	-0.22%
2023/05/04	2	605.00	4	591.00	606.00	-2	3,162	-0.06%
2023/05/03	1	567.00	4	571.25	582.00	-3	3,166	-0.09%
2023/05/02	2	579.00	5.3	576.14	578.00	-3.3	3,175	-0.10%
2023/04/28	2.2	560.27	2	565.00	558.00	0.2	3,194	0.01%
2023/04/27	2.1	555.00	1	540.00	547.00	1.1	3,217	0.03%
2023/04/26	2	544.50	2	550.00	544.00	0	3,237	0.00%
2023/04/25	5.2	574.33	0	0.00	555.00	5.2	3,266	0.16%
2023/04/24	2	582.50	2	588.50	595.00	0	3,274	0.00%
2023/04/21	1.1	589.72	3	594.00	588.00	-1.9	3,315	-0.06%
2023/04/20	2	617.96	1	619.00	610.00	1	3,406	0.03%
2023/04/19	3	628.01	0	630.00	630.00	3	3,477	0.09%
2023/04/18	2	637.00	1	648.00	627.00	1	3,505	0.03%
2023/04/17	0	0.00	1	648.00	644.00	-1	3,544	-0.03%
2023/04/14	21	643.19	21	644.67	639.00	0	3,577	0.00%
2023/04/13	11	629.36	9	629.33	631.00	2	3,592	0.06%
2023/04/12	16	645.25	7	649.71	642.00	9	3,632	0.25%
2023/04/11	4	650.25	12	650.33	651.00	-8	3,622	-0.22%
2023/04/10	8	646.00	15	648.00	649.00	-7	3,661	-0.19%
2023/04/07	14	627.36	11	623.55	626.00	3	3,658	0.08%
2023/04/06	29	641.59	13	634.54	626.00	16	3,664	0.44%
2023/03/31	22	649.55	25.1	649.76	666.00	-3.1	3,646	-0.08%
2023/03/30	5	620.00	8.1	620.76	630.00	-3.1	3,621	-0.09%
2023/03/29	2.1	593.23	1	593.00	601.00	1.1	3,638	0.03%
2023/03/28	1	617.00	2	607.50	613.00	-1	3,712	-0.03%
2023/03/27	1	626.00	1	622.00	626.00	0	3,749	0.00%
2023/03/24	4	637.75	6	632.18	624.00	-2	3,800	-0.05%
2023/03/23	3	631.33	0	0.00	631.00	3	3,892	0.08%
2023/03/22	1	641.00	2	640.50	637.00	-1	3,961	-0.03%
2023/03/21	4	631.75	5	632.40	628.00	-1	3,997	-0.03%
2023/03/20	6	637.33	8	636.75	628.00	-2	4,017	-0.05%
2023/03/17	9	635.01	4	625.05	622.00	5	4,026	0.12%
2023/03/16	8	615.00	8.1	619.91	617.00	-0.1	3,934	0.00%
2023/03/15	12	632.09	13.3	629.72	619.00	-1.3	3,901	-0.03%
2023/03/14	0	0.00	1	609.00	602.00	-1	3,890	-0.03%
2023/03/13	3	611.00	3	609.00	609.00	0	3,922	0.00%
2023/03/10	4	610.05	2	604.50	608.00	2	3,932	0.05%
2023/03/09	9	628.89	11.1	632.66	633.00	-2.1	3,914	-0.05%
2023/03/08	4	622.50	9	621.22	612.00	-5	3,851	-0.13%
2023/03/07	1.1	600.05	0	0.00	604.00	1.1	3,851	0.03%
2023/03/06	1	593.88	1.2	595.83	599.00	-0.2	3,880	0.00%
2023/03/03	2	583.00	3	572.00	585.00	-1	3,956	-0.03%
2023/03/02	3.2	586.44	4.2	596.62	588.00	-1	4,008	-0.02%
2023/03/01	3.2	603.69	2	602.00	601.00	1.2	4,006	0.03%
2023/02/24	3	607.22	3	591.00	600.00	0	4,058	0.00%
2023/02/23	8	568.88	7	580.29	578.00	1	4,051	0.02%
2023/02/22	7.1	561.63	6.1	552.72	542.00	1	4,071	0.02%
2023/02/21	7.1	598.56	9.1	597.57	600.00	-2	4,043	-0.05%
2023/02/20	5.1	597.37	3.2	602.48	588.00	1.9	4,037	0.05%
2023/02/17	1	588.00	2	581.50	596.00	-1	4,000	-0.02%
2023/02/16	5.2	588.03	5	589.80	591.00	0.2	4,021	0.00%
2023/02/15	0	0.00	5	569.00	569.00	-5	4,038	-0.12%
2023/02/14	8	597.38	3	596.67	575.00	5	3,999	0.13%
2023/02/13	23.4	619.60	15	617.33	597.00	8.4	3,938	0.21%
2023/02/10	11	623.36	10	598.00	595.00	1	3,893	0.03%
2023/02/09	14	602.93	17	608.65	623.00	-3	3,814	-0.08%
2023/02/08	4	567.00	11.4	567.23	567.00	-7.4	3,754	-0.20%
2023/02/07	1.1	531.05	1	535.00	535.00	0.1	3,681	0.00%
2023/02/06	2.1	533.47	2	524.00	526.00	0.1	3,678	0.00%
2023/02/03	17.2	559.37	15.1	556.51	542.00	2.1	3,674	0.06%
2023/02/02	9.1	543.24	5	545.01	540.00	4	3,603	0.11%
2023/02/01	5	532.00	5	536.80	536.00	0	3,616	0.00%
2023/01/31	2	525.00	5.3	529.41	531.00	-3.3	3,623	-0.09%
2023/01/30	8.3	531.60	5.4	532.57	524.00	2.9	3,625	0.08%
2023/01/17	7.2	513.32	2	518.00	518.00	5.2	3,602	0.14%
2023/01/16	5.2	509.38	9	513.78	515.00	-3.8	3,592	-0.11%
2023/01/13	9	509.89	10.1	513.85	497.00	-1.1	3,587	-0.03%
2023/01/12	5.1	508.55	5.3	511.95	505.00	-0.3	3,558	-0.01%
2023/01/11	4	504.99	4	506.50	510.00	0	3,547	0.00%
2023/01/10	25	513.11	34.2	514.74	509.00	-9.1	3,534	-0.26%
2023/01/09	26.2	498.94	19	498.50	494.50	7.2	3,455	0.21%
2023/01/06	3	473.17	1	469.50	468.50	2	3,396	0.06%
2023/01/05	2	476.00	2	480.50	471.50	0	3,409	0.00%
2023/01/04	4	491.63	5.1	488.59	489.00	-1.1	3,395	-0.03%
2023/01/03	4	466.25	3.1	471.94	480.00	0.9	3,364	0.03%
2022/12/30	3.1	470.80	2.1	466.28	457.00	1	3,350	0.03%
2022/12/29	4.1	474.65	4	475.00	475.00	0	3,312	0.00%
2022/12/28	8.2	481.25	7.2	478.57	481.00	1	3,311	0.03%
2022/12/27	3.3	501.64	1	510.00	494.50	2.3	3,273	0.07%
2022/12/26	3	490.34	12	491.29	495.00	-9	3,262	-0.28%
2022/12/23	12	504.17	14.1	502.70	504.00	-2.1	3,262	-0.06%
2022/12/22	10.1	517.12	6.1	514.88	504.00	4	3,268	0.12%
2022/12/21	6.1	538.14	6	539.33	525.00	0.1	3,236	0.00%
2022/12/20	8.2	541.14	6	535.50	526.00	2.2	3,203	0.07%
2022/12/19	10	542.20	5	550.20	559.00	5	3,131	0.16%
2022/12/16	1	566.00	1.1	562.00	561.00	-0.1	3,160	0.00%
2022/12/15	4.1	568.63	9	565.22	573.00	-4.9	3,122	-0.16%
2022/12/14	4	531.25	8.3	538.07	561.00	-4.3	3,032	-0.14%
2022/12/13	11.1	518.41	12	515.50	510.00	-0.9	2,968	-0.03%
2022/12/12	4	498.30	7	503.00	499.50	-3	2,924	-0.10%
2022/12/09	4	503.88	9.2	504.39	506.00	-5.2	2,893	-0.18%
2022/12/08	4.1	491.09	5	492.40	490.50	-1	2,874	-0.03%
2022/12/07	12.2	502.02	3	487.33	488.00	9.2	2,864	0.32%
2022/12/06	8	521.50	12.1	522.56	526.00	-4.1	2,835	-0.14%
2022/12/05	17.2	527.49	11	536.91	511.00	6.2	2,832	0.22%
2022/12/02	10	515.10	7.2	517.13	518.00	2.9	2,838	0.10%
2022/12/01	3.2	518.78	5	505.20	500.00	-1.9	2,853	-0.06%
2022/11/30	1	508.00	1	505.00	508.00	0	2,838	0.00%
2022/11/29	5	514.40	8.1	508.50	505.00	-3.1	2,860	-0.11%
2022/11/28	8.1	524.80	9.1	520.66	506.00	-1.1	2,871	-0.04%
2022/11/25	19.1	527.60	15	520.67	519.00	4.1	2,865	0.14%
2022/11/24	14	506.04	19.1	507.76	520.00	-5.1	2,791	-0.18%
2022/11/23	9.1	489.29	8.1	483.64	473.50	1	2,700	0.04%
2022/11/22	10	483.35	11	481.68	483.50	-1	2,646	-0.04%
2022/11/21	21	482.00	17	483.94	482.00	4	2,555	0.16%
2022/11/18	20	443.10	21.1	454.42	460.00	-1.1	2,469	-0.04%
2022/11/17	2.1	422.76	9	423.83	421.50	-6.9	2,360	-0.29%
2022/11/16	6	417.83	5	420.50	421.00	1	2,323	0.04%
2022/11/15	8	418.69	4.1	418.12	417.00	3.9	2,287	0.17%
2022/11/14	4.1	421.57	4	420.63	419.50	0.1	2,249	0.00%
2022/11/11	6	413.42	11.2	416.69	425.50	-5.2	2,193	-0.24%
2022/11/10	1	390.50	0.3	385.50	387.00	0.7	2,117	0.03%
2022/11/09	2.4	389.13	3	388.17	386.50	-0.6	2,114	-0.03%
2022/11/08	10	387.85	10	380.15	382.00	0	2,111	0.00%
2022/11/07	10	365.50	12.2	372.25	378.00	-2.2	2,070	-0.11%
2022/11/04	7.2	346.35	8	346.63	344.00	-0.8	2,049	-0.04%
2022/11/03	10	335.45	1.1	332.36	336.00	8.9	2,009	0.44%
2022/11/02	2.1	327.38	4	329.38	331.00	-1.9	1,996	-0.10%
2022/11/01	16	331.09	16.1	328.27	329.50	-0.1	1,981	-0.01%
2022/10/31	3.1	326.56	5.2	326.35	324.50	-2.1	1,962	-0.11%
2022/10/28	14.2	325.02	9.2	317.23	316.50	5	1,928	0.26%
2022/10/27	6.2	316.53	5	322.10	320.50	1.2	1,879	0.06%
2022/10/26	3	300.17	8	306.81	309.00	-5	1,842	-0.27%
2022/10/25	0	0.00	5	305.10	305.50	-5	1,817	-0.28%
2022/10/24	10	313.75	20	306.33	305.00	-10	1,798	-0.56%
2022/10/21	7	304.64	4	292.25	291.50	3	1,773	0.17%
2022/10/20	4	311.75	3	314.50	314.50	1	1,738	0.06%
2022/10/19	0	0.00	4	317.00	316.00	-4	1,713	-0.23%
2022/10/18	13	314.77	5	314.90	311.00	8	1,682	0.48%
2022/10/17	0	0.00	1	296.00	322.50	-1	1,641	-0.06%
2022/10/14	5	321.40	5	320.30	311.00	0	1,609	0.00%
2022/10/13	6.1	317.25	7	311.29	305.00	-0.9	1,579	-0.06%
2022/10/12	12	323.13	6	322.50	312.50	6	1,531	0.39%
2022/10/11	2	352.50	4	351.88	346.50	-2	1,486	-0.13%
2022/10/07	7	383.14	4	384.50	384.50	3	1,469	0.20%
2022/10/06	3	390.00	3	392.00	393.50	0	1,438	0.00%
2022/10/05	1	391.00	8	382.63	379.50	-7	1,404	-0.50%
2022/10/04	9	374.06	7	373.14	374.00	2	1,359	0.15%
2022/10/03	7.3	363.18	5	363.30	360.50	2.3	1,327	0.17%
2022/09/30	12	342.25	14	350.82	361.50	-2	1,294	-0.15%
2022/09/29	19	353.42	19	350.74	341.00	0	1,249	0.00%
2022/09/28	5	355.30	1	360.00	343.00	4	1,192	0.34%
2022/09/27	6	377.50	6.2	379.23	381.00	-0.2	1,156	-0.02%
2022/09/26	3.2	385.09	2	378.75	377.00	1.2	1,124	0.11%
2022/09/23	16	397.13	24	398.94	396.50	-8	1,087	-0.74%
2022/09/22	2	389.50	2.1	389.00	392.00	-0.1	992	-0.01%
2022/09/21	6.1	390.86	3	388.00	384.00	3.1	959	0.32%
2022/09/20	3	380.33	3	377.83	384.00	0	925	0.00%
2022/09/19	0	0.00	0.1	367.50	366.00	-0.1	901	-0.01%
2022/09/16	1	374.00	0.2	374.00	371.00	0.8	888	0.09%
2022/09/15	1.3	385.15	1.3	385.15	377.00	0	874	0.00%
2022/09/14	4.1	376.91	10	381.80	384.00	-5.9	851	-0.69%
2022/09/13	4.2	390.64	1.3	382.26	380.00	2.9	824	0.35%
2022/09/12	11.3	393.62	10.4	392.16	383.00	0.9	791	0.12%
2022/09/08	8.3	382.87	7	379.57	385.50	1.3	733	0.18%
2022/09/07	10	374.80	12	377.63	371.00	-2	662	-0.30%
2022/09/06	4	373.88	6.1	372.85	360.00	-2.1	593	-0.35%
2022/09/05	7.1	371.65	5	374.39	368.50	2.1	567	0.37%
2022/09/02	20	375.80	22.2	380.37	381.00	-2.2	519	-0.42%
2022/09/01	9.1	361.64	5	356.20	352.00	4.1	454	0.90%
2022/08/31	8	348.38	11	356.23	364.00	-3	401	-0.75%
2022/08/30	2	333.25	2	336.00	331.00	0	369	0.00%
2022/08/29	2	317.50	5.1	314.07	324.00	-3.1	369	-0.84%
2022/08/26	3	345.00	3	336.67	331.00	0	366	0.00%
2022/08/25	0.1	337.00	4	333.38	339.50	-3.9	361	-1.08%
2022/08/23	3	328.50	1	329.00	325.50	2	358	0.56%
2022/08/22	1	334.00	1	330.00	329.00	0	356	0.00%
2022/08/19	5	340.70	0.2	349.00	336.50	4.8	350	1.37%
2022/08/18	0.1	345.00	0.1	346.50	346.50	0	347	0.00%
2022/08/17	2	332.75	3	338.67	340.00	-1	343	-0.29%
2022/08/16	1.2	335.54	3	339.00	331.00	-1.8	338	-0.53%
2022/08/15	4.1	337.98	4	343.22	343.00	0.1	324	0.02%
2022/08/12	4	297.63	4.1	290.91	317.50	-0.1	285	-0.04%
2022/08/11	1	287.00	1	289.00	289.00	0	262	0.00%
2022/08/10	0	0.00	1	268.00	271.50	-1	239	-0.42%
2022/08/09	1	271.00	1	265.00	270.00	0	234	0.00%
2022/08/05	1	251.00	1	247.00	253.00	0	224	0.00%
2022/08/04	1	247.00	1	242.00	246.50	0	218	0.00%
2022/08/01	1	259.00	1	257.50	255.00	0	210	0.00%
2022/07/27	2	261.00	2	260.00	263.00	0	203	0.00%
2022/07/22	1	271.50	1	266.50	266.00	0	199	0.00%
2022/07/21	1	271.50	0	0.00	271.50	1	199	0.50%
2022/07/20	1	276.50	1	279.50	274.50	0	197	0.00%
2022/07/19	1	264.00	2	269.00	264.50	-1	198	-0.50%
2022/07/18	0	0.00	4	265.13	262.00	-4	193	-2.07%
2022/07/13	1	244.00	0	0.00	242.00	1	183	0.54%
2022/07/12	1	233.00	0	0.00	231.00	1	182	0.55%
2022/07/11	0	0.00	1	242.00	242.00	-1	181	-0.55%
2022/07/08	1	248.00	1	252.50	251.00	0	178	0.00%
2022/07/05	2.1	223.57	0	0.00	225.50	2.1	169	1.24%
2022/07/04	2	221.25	0	0.00	218.50	2	167	1.20%
2022/06/30	1	234.50	2	237.25	234.50	-1	162	-0.62%
2022/06/29	0	0.00	2	247.75	249.00	-2	160	-1.24%
2022/06/28	3	262.17	0	0.00	254.00	3	160	1.87%
2022/06/27	1	248.50	1	250.50	253.00	0	160	0.00%
2022/06/17	0.1	265.00	0	0.00	260.50	0.1	151	0.07%
2022/06/15	0	0.00	1	288.00	283.50	-1	148	-0.67%
2022/06/14	1	285.00	0	0.00	284.00	1	148	0.67%
2022/06/13	0	0.00	2	290.00	289.00	-2	148	-1.35%
2022/06/10	0	0.00	2	304.50	305.00	-2	149	-1.34%
2022/06/09	2	303.00	0	0.00	304.00	2	149	1.34%
2022/06/08	0	0.00	2	309.50	300.50	-2	153	-1.31%
2022/06/06	2	307.75	0	0.00	309.00	2	146	1.37%
2022/06/01	1	305.00	1	308.50	305.00	0	147	0.00%
2022/05/30	0	0.00	2	304.25	305.00	-2	145	-1.38%
2022/05/27	1	298.00	0	0.00	295.50	1	144	0.69%
2022/05/26	1	300.00	2	303.50	292.50	-1	145	-0.69%
2022/05/25	4	295.50	1	296.00	303.00	3	145	2.06%
2022/05/24	1	293.00	0	0.00	285.00	1	144	0.69%
2022/05/23	1	312.50	0.1	306.50	299.50	0.9	143	0.63%
2022/05/20	1	301.00	5	308.30	307.00	-4	139	-2.87%
2022/05/19	5.1	296.53	2	297.25	297.00	3.1	133	2.32%
2022/05/17	0	0.00	1	286.00	286.50	-1	126	-0.79%
2022/05/16	0	0.00	1	284.00	280.00	-1	127	-0.78%
2022/05/13	1	280.50	0	0.00	278.50	1	129	0.77%
2022/05/12	1	281.00	1	286.50	274.00	0	133	0.00%
2022/05/11	0	0.00	0	270.00	278.00	0	138	0.00%
2022/05/10	0	0.00	1	262.11	269.00	-1	149	-0.68%
2022/05/09	0	267.31	1	265.00	261.00	-1	153	-0.64%
2022/05/06	1.2	278.40	0	0.00	280.50	1.2	156	0.77%
2022/05/05	0	289.00	1	292.00	291.00	-1	156	-0.63%
2022/05/04	1.2	280.13	0	0.00	280.00	1.2	156	0.77%
2022/05/03	1.1	276.14	0	0.00	276.50	1.1	157	0.70%
2022/04/28	0	0.00	2	267.50	268.00	-2	161	-1.24%
2022/04/27	2	258.00	1	249.50	263.00	1	162	0.62%
2022/04/26	0.3	265.00	0	0.00	266.00	0.3	159	0.19%
2022/04/25	3.1	267.10	2	275.00	266.50	1.1	162	0.68%
2022/04/18	1	303.50	0	0.00	302.00	1	171	0.58%
2022/04/15	1	308.00	0	0.00	305.00	1	172	0.58%
2022/04/13	1	310.00	0	0.00	309.00	1	180	0.55%
2022/04/12	0.1	310.00	0	0.00	307.00	0.1	180	0.06%
2022/04/11	1.2	315.50	0	0.00	312.00	1.2	183	0.65%
2022/04/07	0	0.00	1	339.00	329.00	-1	196	-0.51%
2022/04/06	0	0.00	1	337.00	340.00	-1	198	-0.50%
2022/03/29	0	0.00	2	342.50	342.00	-2	209	-0.95%
2022/03/23	0	0.00	1	341.50	337.50	-1	223	-0.45%
2022/03/16	0	0.00	2	318.00	319.00	-2	240	-0.83%
2022/03/15	1.1	314.00	1	314.00	313.50	0.1	242	0.04%
2022/03/14	0	323.00	0	0.00	323.50	0	246	0.00%
2022/03/11	1	322.00	2	327.50	325.00	-1	254	-0.39%
2022/03/10	1	340.50	2	339.25	337.50	-1	261	-0.38%
2022/03/09	0	0.00	1	333.00	331.00	-1	264	-0.38%
2022/03/07	1.1	339.09	2	339.00	336.00	-0.9	273	-0.33%
2022/03/03	0	0.00	1	365.00	359.00	-1	293	-0.34%
2022/03/02	1	362.00	0	0.00	360.00	1	306	0.33%
2022/03/01	0	0.00	1	358.00	361.00	-1	338	-0.30%
2022/02/24	1	348.50	0	0.00	342.00	1	381	0.26%
2022/02/23	1	354.00	2	352.00	350.00	-1	407	-0.25%
2022/02/21	0	363.00	0	0.00	363.00	0	559	0.00%
2022/02/18	1	359.50	0	0.00	358.00	1	574	0.17%
2022/02/17	0	359.00	0	0.00	361.00	0	592	0.00%
2022/02/15	1	363.00	2	358.00	358.00	-1	662	-0.15%
2022/02/14	1	366.00	1	366.00	361.00	0	682	0.00%
2022/02/11	3	376.67	3	381.33	376.50	0	684	0.00%
2022/02/10	3	379.00	4	380.38	376.00	-1	688	-0.15%
2022/02/09	0	0.00	1	361.08	360.00	-1	682	-0.15%
2022/02/08	1	345.00	0	0.00	358.00	1	705	0.14%
2022/01/26	1	345.00	0	0.00	345.00	1	718	0.14%
2022/01/25	2	349.00	1	344.00	344.00	1	733	0.14%
2022/01/24	0	346.00	0	0.00	356.00	0	751	0.00%
2022/01/21	0	361.17	0	0.00	357.00	0	771	0.00%
2022/01/20	0	364.00	0	367.00	363.50	0	819	0.00%
2022/01/19	0	371.00	1	371.00	367.00	-1	837	-0.12%
2022/01/17	1	370.00	2	367.00	368.00	-1	871	-0.11%
2022/01/14	2	354.01	0	0.00	360.00	2	899	0.22%
2022/01/12	1	379.47	0	0.00	374.50	1	928	0.11%
2022/01/11	0	380.00	0	0.00	374.50	0	933	0.00%
2022/01/10	0	379.50	0	0.00	379.50	0	939	0.00%
2022/01/07	2	380.75	0	0.00	382.00	2	952	0.21%
2022/01/06	0	378.00	0	0.00	380.50	0	953	0.00%
2022/01/05	0	0.00	1	379.00	379.00	-1	963	-0.10%
2022/01/04	3	385.33	1	383.50	383.50	2	970	0.21%
2022/01/03	3	391.33	5	399.70	388.50	-2	989	-0.20%
2021/12/29	0	0.00	1	394.00	392.00	-1	1,023	-0.10%
2021/12/28	1	395.00	1	397.50	392.50	0	1,030	0.00%
2021/12/27	0	392.00	0.1	392.00	393.00	-0.1	1,038	-0.01%
2021/12/24	1	386.00	0	0.00	387.50	1	1,051	0.10%
2021/12/23	3	396.00	0	0.00	395.00	3	1,060	0.28%
2021/12/22	2	394.75	3	392.33	391.50	-1	1,068	-0.09%
2021/12/21	2	391.50	4	395.37	391.50	-2	1,072	-0.19%
2021/12/17	0	0.00	3	386.17	386.50	-3	1,093	-0.27%
2021/12/16	4	395.00	1	391.03	391.50	3	1,104	0.27%
2021/12/14	0	383.00	0	0.00	374.00	0	1,126	0.00%
2021/12/13	1	385.00	0	0.00	385.00	1	1,145	0.09%
2021/12/09	2	387.77	1	388.50	388.00	1	1,214	0.08%
2021/12/07	1	403.50	1	409.50	393.00	0	1,268	0.00%
2021/12/06	4	404.25	7	406.79	403.00	-3	1,309	-0.23%
2021/12/03	9	397.33	1	399.00	397.50	8	1,352	0.59%
2021/12/02	1	395.00	2	399.50	391.00	-1	1,423	-0.07%
2021/12/01	2	395.25	2	391.25	397.00	0	1,481	0.00%
2021/11/30	2	394.50	2	394.50	391.00	0	1,497	0.00%
2021/11/29	2	385.00	0	0.00	390.50	2	1,536	0.13%
2021/11/26	2	386.25	1	386.00	384.00	1	1,529	0.07%
2021/11/25	5	397.80	6	402.25	392.00	-1	1,517	-0.07%
2021/11/24	7	420.14	5	419.90	415.50	2	1,488	0.13%
2021/11/23	2	445.25	2	461.75	432.00	0	1,473	0.00%
2021/11/22	4	461.75	5	459.50	458.50	-1	1,468	-0.07%
2021/11/19	9	453.72	5	454.11	454.00	4	1,447	0.28%
2021/11/18	9	438.65	18	437.81	452.50	-9	1,370	-0.66%
2021/11/17	2	412.02	4	414.13	411.50	-2	1,299	-0.15%
2021/11/16	3	411.67	1	412.50	409.00	2	1,288	0.16%
2021/11/15	1	417.50	0	418.22	410.00	1	1,273	0.07%
2021/11/12	4	413.35	24.1	416.15	416.00	-20.1	1,252	-1.60%
2021/11/11	5	403.20	13	399.23	394.50	-8	1,208	-0.66%
2021/11/10	0	0.00	1	390.00	391.00	-1	1,189	-0.08%
2021/11/05	8	397.31	2	403.50	389.50	6	1,179	0.51%
2021/11/03	1	378.50	1	386.50	376.50	0	1,169	0.00%
2021/11/02	0	0.00	3	394.33	389.50	-3	1,173	-0.26%
2021/11/01	5	408.80	3	407.67	403.50	2	1,161	0.17%
2021/10/29	12	410.17	1	415.00	397.00	11	1,146	0.96%
2021/10/28	14	412.89	11.6	410.56	405.50	2.4	1,127	0.22%
2021/10/27	3.1	388.68	8.2	396.05	400.50	-5.1	1,081	-0.47%
2021/10/26	1	395.50	7	393.36	384.00	-6	1,071	-0.56%
2021/10/25	5	395.00	11	398.86	392.00	-6	1,073	-0.56%
2021/10/22	6.1	381.61	10	385.22	393.00	-3.9	1,085	-0.36%
2021/10/21	9.1	376.76	2	371.75	374.00	7.1	1,091	0.65%
2021/10/20	2	360.00	1	362.00	360.00	1	1,069	0.09%
2021/10/19	2	365.50	1	361.50	365.50	1	1,068	0.09%
2021/10/18	1	363.50	0	0.00	357.00	1	1,071	0.09%
2021/10/15	4	369.12	1	369.50	363.00	3	1,070	0.28%
2021/10/14	3	361.83	0	0.00	356.50	3	1,066	0.28%
2021/10/13	0	0.00	1	364.00	355.50	-1	1,065	-0.09%
2021/10/12	3	380.67	24	380.19	377.00	-21	1,061	-1.98%
2021/10/08	2	388.00	3	387.67	385.00	-1	1,067	-0.09%
2021/10/07	3	390.33	5	393.60	396.50	-2	1,054	-0.19%
2021/10/06	4	379.88	3	381.59	373.00	1	1,041	0.09%
2021/10/05	3	361.01	7	359.64	374.00	-4	1,041	-0.38%
2021/10/04	2	378.49	3	369.83	366.50	-1	1,043	-0.09%
2021/10/01	5	379.40	5	377.70	374.50	0	1,056	0.00%
2021/09/30	7	387.07	2	380.00	390.00	5	1,063	0.47%
2021/09/29	6	377.49	12	374.79	367.00	-6	1,059	-0.56%
2021/09/28	0	0.00	1	397.00	388.00	-1	1,072	-0.09%
2021/09/27	6	392.75	0	0.00	389.50	6	1,100	0.55%
2021/09/24	8	400.69	2	410.25	396.50	6	1,104	0.54%
2021/09/23	6	397.83	5	401.80	402.50	1	1,089	0.09%
2021/09/22	3	393.67	2.4	393.00	389.00	0.6	1,090	0.06%
2021/09/17	7	407.64	4.1	410.12	406.00	2.9	1,085	0.27%
2021/09/16	8	411.13	3	414.50	399.00	5	1,080	0.46%
2021/09/15	6	409.83	3	413.17	408.50	3	1,076	0.28%
2021/09/14	13	419.46	14	418.93	410.50	-1	1,094	-0.09%
2021/09/13	5	404.80	4	406.50	400.50	1	1,076	0.09%
2021/09/10	6	406.42	7.3	404.78	408.50	-1.3	1,079	-0.12%
2021/09/09	5	394.70	8.1	395.25	400.00	-3.1	1,055	-0.29%
2021/09/08	9	388.39	5	395.10	374.00	4	1,043	0.38%
2021/09/07	29	399.50	7	399.14	395.50	22	1,018	2.16%
2021/09/06	6.1	387.11	19.1	390.29	400.50	-13	1,016	-1.28%
2021/09/03	11	359.86	6.1	359.93	364.50	4.9	1,023	0.48%
2021/09/02	7	368.21	10.1	374.38	369.50	-3.1	1,027	-0.30%
2021/09/01	0	0.00	3	341.17	345.50	-3	990	-0.30%
2021/08/30	1	337.00	0	0.00	337.50	1	1,002	0.10%
2021/08/27	3	339.50	3	342.48	333.50	0	1,010	0.00%
2021/08/26	2	340.75	2	339.01	342.00	0	1,029	0.00%
2021/08/25	1	338.50	0	0.00	334.00	1	1,043	0.10%
2021/08/24	0	0.00	2	319.25	319.50	-2	1,040	-0.19%
2021/08/23	0	320.00	0	0.00	320.50	0	1,044	0.00%
2021/08/20	1	310.00	1	310.00	309.00	0	1,044	0.00%
2021/08/19	3	308.41	0	0.00	306.50	3	1,042	0.29%
2021/08/18	2	315.50	3	312.33	326.00	-1	1,045	-0.10%
2021/08/17	1	321.05	0	0.00	318.00	1	1,050	0.10%
2021/08/16	0	328.00	1	328.00	330.00	-1	1,056	-0.09%
2021/08/13	4	335.86	0	0.00	327.00	4	1,064	0.38%
2021/08/12	1	334.00	1	339.50	336.00	0	1,067	0.00%
2021/08/11	1	336.01	0	0.00	329.00	1	1,071	0.09%
2021/08/10	0	0.00	1	345.00	341.50	-1	1,077	-0.09%
2021/08/09	0.1	343.54	0	0.00	338.50	0.1	1,082	0.01%
2021/08/06	5	365.43	10	362.30	369.50	-5	1,080	-0.46%
2021/08/05	1	394.00	0	0.00	392.00	1	1,079	0.09%
2021/08/04	0.5	400.20	3	401.83	395.50	-2.5	1,102	-0.23%
2021/08/02	3	397.67	2	395.00	399.00	1	1,123	0.09%
2021/07/30	2.1	398.81	1	392.00	393.50	1.1	1,132	0.10%
2021/07/29	7.2	403.77	1	408.00	405.00	6.2	1,136	0.55%
2021/07/28	3	417.54	1	422.37	399.00	2	1,128	0.18%
2021/07/27	1	416.50	14.1	431.34	443.00	-13.1	1,111	-1.18%
2021/07/26	1	404.01	4	407.25	403.00	-3	1,094	-0.27%
2021/07/23	1	396.01	0	0.00	395.50	1	1,114	0.09%
2021/07/22	1	400.50	0	0.00	406.00	1	1,122	0.09%
2021/07/20	4	391.88	0.1	392.00	390.00	4	1,122	0.35%
2021/07/16	1	412.50	1	411.00	405.50	0	1,122	0.00%
2021/07/15	12	409.92	2	415.50	410.00	10	1,122	0.89%
2021/07/14	2	407.75	1	405.00	401.00	1	1,124	0.09%
2021/07/13	2	416.25	2	407.50	402.50	0	1,127	0.00%
2021/07/12	3	408.17	2	412.75	417.00	1	1,122	0.09%
2021/07/09	1	408.50	1	411.00	398.00	0	1,120	0.00%
2021/07/08	4.1	406.57	3	410.15	408.50	1.1	1,147	0.10%
2021/07/07	1	419.00	3.1	416.40	411.00	-2.1	1,223	-0.17%
2021/07/06	1	418.50	2	417.00	400.00	-1	1,285	-0.08%
2021/07/05	2	424.00	1.2	425.57	414.50	0.8	1,347	0.06%
2021/07/02	1	391.92	4	408.38	422.00	-3	1,339	-0.22%
2021/07/01	2	390.00	0	0.00	384.00	2	1,319	0.15%
2021/06/30	0	0.00	1	397.50	397.00	-1	1,321	-0.08%
2021/06/29	1	397.55	0	0.00	398.00	1	1,319	0.08%
2021/06/28	0	0.00	3	410.67	407.50	-3	1,308	-0.23%
2021/06/25	1.1	422.32	1	418.96	412.00	0.1	1,302	0.01%
2021/06/24	0	417.00	0	0.00	415.50	0	1,294	0.00%
2021/06/23	5	431.90	1	427.00	421.50	4	1,282	0.31%
2021/06/22	1.1	414.92	5	420.10	412.00	-3.9	1,244	-0.31%
2021/06/21	1.1	418.58	0.1	415.22	405.50	1	1,212	0.09%
2021/06/18	0	0.00	2	426.24	418.00	-2	1,189	-0.17%
2021/06/17	3	427.97	2	428.25	420.00	1	1,177	0.09%
2021/06/16	3	412.49	2	415.77	409.00	1	1,140	0.09%
2021/06/15	7	419.28	5	416.40	425.00	2	1,115	0.18%
2021/06/11	8	387.69	9	380.57	396.50	-1	1,048	-0.10%
2021/06/10	2	356.49	0.2	353.93	360.50	1.8	981	0.18%
2021/06/09	0	330.00	1	329.50	328.00	-1	957	-0.10%
2021/06/08	2	328.25	0	0.00	327.00	2	949	0.21%
2021/06/07	1.2	331.28	0	0.00	325.00	1.2	945	0.12%
2021/06/04	1	354.83	0	0.00	346.00	1	931	0.11%
2021/06/03	4	365.25	7	373.71	362.00	-3	923	-0.32%
2021/06/02	8.1	354.63	3	368.34	370.00	5.1	899	0.57%
2021/06/01	0	0.00	2	342.75	336.50	-2	870	-0.23%
2021/05/28	1	340.99	0	0.00	337.50	1	868	0.12%
2021/05/26	0	0.00	1	351.00	341.00	-1	871	-0.11%
2021/05/25	10	344.60	3	338.50	347.00	7	870	0.80%
2021/05/24	0	0.00	2	332.50	333.50	-2	865	-0.23%
2021/05/21	0	317.50	4	320.88	320.50	-4	859	-0.47%
2021/05/20	0	0.00	2	319.75	306.50	-2	853	-0.23%
2021/05/18	2	324.50	0	0.00	327.00	2	852	0.23%
2021/05/17	0.2	315.00	0	0.00	305.00	0.2	845	0.02%
2021/05/14	4	315.25	10	331.75	315.50	-6	843	-0.71%
2021/05/13	2	320.00	2	324.00	320.00	0	833	0.00%
2021/05/12	1.1	332.02	1	310.00	305.00	0.1	822	0.01%
2021/05/11	2	314.25	3	325.50	315.00	-1	803	-0.12%
2021/05/10	2	347.75	0	0.00	345.00	2	789	0.25%
2021/05/07	1	370.00	3	366.00	371.00	-2	785	-0.25%
2021/05/06	3	346.00	3	352.33	347.00	0	781	0.00%
2021/05/05	3	346.83	1	354.00	333.00	2	776	0.26%
2021/05/04	1	341.00	3	357.83	358.00	-2	783	-0.26%
2021/05/03	5	391.40	1	390.50	376.00	4	793	0.50%
2021/04/29	4	415.63	2	413.25	417.50	2	826	0.24%
2021/04/28	1	420.00	0.1	427.00	412.00	1	823	0.12%
2021/04/27	7	434.36	7	438.86	435.00	0	827	0.00%
2021/04/26	0	0.00	1	420.00	417.00	-1	820	-0.12%
2021/04/23	4	396.75	4	397.75	407.00	0	815	0.00%
2021/04/20	5.1	412.63	6	414.58	418.50	-0.9	815	-0.11%
2021/04/19	0.1	419.71	0.2	420.00	405.00	-0.1	806	-0.01%
2021/04/16	2.2	460.50	2	457.50	450.00	0.2	812	0.02%
2021/04/15	2	449.00	1	449.00	463.50	1	823	0.12%
2021/04/14	4.1	467.68	7	472.21	458.00	-2.9	827	-0.36%
2021/04/13	6	501.25	6	502.75	489.00	0	807	0.00%
2021/04/12	4.2	501.43	4.1	497.45	499.00	0.1	711	0.01%
2021/04/09	2	453.00	3.5	459.59	470.00	-1.5	635	-0.24%
2021/04/08	0	0.00	1	436.50	436.50	-1	565	-0.18%
2021/04/07	5	389.70	5	391.80	397.00	0	550	0.00%
2021/04/06	0	359.00	1	342.19	361.00	-1	537	-0.19%
2021/04/01	0	0.00	1	325.50	328.50	-1	522	-0.19%
2021/03/30	0	0.00	1	323.00	320.00	-1	517	-0.19%
2021/03/26	1	317.50	0	0.00	320.00	1	513	0.19%
2021/03/25	2	310.75	0	0.00	308.50	2	509	0.39%
2021/03/19	1	306.50	0	309.00	309.50	1	517	0.19%
2021/03/16	0	306.00	0	0.00	303.50	0	552	0.00%
2021/03/15	1	310.01	0	0.00	307.50	1	560	0.18%
2021/03/12	1	313.00	2	310.50	310.00	-1	566	-0.18%
2021/03/11	0	311.50	0	0.00	311.00	0	568	0.00%
2021/03/10	0	307.00	0	0.00	305.00	0	571	0.00%
2021/03/09	0	0.00	0	308.79	302.50	0	573	-0.01%
2021/03/08	0.2	310.00	0	0.00	310.00	0.2	573	0.03%
2021/03/05	0	312.15	1.1	301.29	310.00	-1	583	-0.17%
2021/03/04	0.1	307.50	0	0.00	307.00	0.1	582	0.01%
2021/03/03	1	317.51	4	314.50	317.00	-3	582	-0.51%
2021/03/02	1.2	328.47	1	335.50	317.50	0.2	583	0.04%
2021/02/26	0	335.50	2	335.75	333.00	-2	589	-0.34%
2021/02/25	1	343.90	0	0.00	340.00	1	607	0.17%
2021/02/24	1	336.00	0	0.00	335.00	1	620	0.16%
2021/02/23	0.2	340.00	0	0.00	338.00	0.2	665	0.03%
2021/02/22	0	342.00	0	0.00	341.00	0	686	0.00%
2021/02/19	1	339.00	0	0.00	337.50	1	685	0.15%
2021/02/05	5	334.20	1	340.00	331.00	4	685	0.58%
2021/02/04	0	0.00	4	347.63	343.00	-4	679	-0.59%
2021/02/03	3	344.67	0	0.00	342.00	3	675	0.44%
2021/02/02	2	346.75	3	348.17	346.50	-1	675	-0.15%
2021/02/01	2	336.50	2	333.50	336.50	0	675	0.00%
2021/01/29	1	350.33	1	354.00	335.00	0	682	0.00%
2021/01/28	1	353.00	0	0.00	346.50	1	679	0.15%
2021/01/27	1	358.50	1	366.00	358.50	0	673	0.00%
2021/01/26	3	374.17	3	382.50	360.50	0	665	0.00%
2021/01/25	6	388.56	5	393.02	375.00	1	652	0.15%
2021/01/22	12.1	380.87	10	376.44	387.50	2	625	0.32%
2021/01/21	2	362.69	14.1	367.07	367.50	-12	574	-2.09%
2021/01/20	16.1	346.85	1	357.00	345.50	15.1	553	2.72%
2021/01/19	0	0.00	1	344.02	347.00	-1	535	-0.19%
2021/01/18	0	0.00	2	345.00	343.50	-2	534	-0.37%
2021/01/15	1	346.00	4	354.00	349.00	-3	538	-0.56%
2021/01/14	1	346.50	0	0.00	347.00	1	534	0.19%
2021/01/13	4	344.50	5	350.00	350.00	-1	533	-0.19%
2021/01/12	3	345.84	0	0.00	339.50	3	524	0.57%
2021/01/11	7	344.71	4	345.63	346.50	3	517	0.58%
2021/01/08	13	365.65	3	364.99	354.00	10	504	1.98%
2021/01/07	3	361.19	4.2	361.00	361.00	-1.1	483	-0.24%
2021/01/06	3	355.50	8	356.50	347.00	-5	470	-1.07%
2021/01/05	0	0.00	2	344.00	345.50	-2	457	-0.44%
2021/01/04	3	344.53	3	345.17	344.00	0	459	0.01%
2020/12/29	0	0.00	1	334.50	335.50	-1	463	-0.22%
2020/12/28	0	0.00	1	335.00	331.00	-1	462	-0.22%
2020/12/25	1	332.00	3	336.33	332.00	-2	462	-0.43%
2020/12/24	0	0.00	1	334.50	336.00	-1	464	-0.22%
2020/12/23	0	0.00	1	327.00	331.00	-1	465	-0.21%
2020/12/22	0	0.00	2	327.50	327.50	-2	471	-0.42%
2020/12/21	0	0.00	3	326.17	328.00	-3	470	-0.64%
2020/12/18	3	337.00	0	0.00	334.00	3	471	0.64%
2020/12/17	1.2	337.35	2	337.50	335.50	-0.9	472	-0.18%
2020/12/16	2	345.00	0	0.00	344.00	2	470	0.42%
2020/12/14	1	355.07	2	364.00	353.50	-1	474	-0.21%
2020/12/11	4	353.01	12	358.00	364.00	-8	483	-1.65%
2020/12/10	5	345.20	3.1	347.82	352.00	2	465	0.42%
2020/12/09	5	352.80	8	357.50	351.00	-3	465	-0.65%
2020/12/08	4	349.63	0	0.00	354.50	4	454	0.88%
2020/12/07	1.1	338.05	1	344.50	345.00	0.1	447	0.01%
2020/12/04	1	338.00	0	0.00	340.50	1	445	0.22%
2020/12/03	1	341.00	0	0.00	342.00	1	448	0.22%
2020/12/02	7	349.14	2	352.00	347.00	5	453	1.10%
2020/12/01	5	351.90	4	353.63	348.50	1	453	0.22%
2020/11/30	2	345.00	0.2	349.50	347.50	1.8	450	0.40%
2020/11/27	2	342.50	2	343.75	346.50	0	464	0.00%
2020/11/26	1	338.50	1	340.00	341.50	0	465	0.00%
2020/11/25	3	344.67	3	343.17	334.00	0	463	0.00%
2020/11/24	4	357.38	3.3	363.48	350.00	0.7	453	0.15%
2020/11/23	3	353.67	4	353.25	354.00	-1	438	-0.23%
2020/11/20	12.3	354.92	11.1	355.07	345.00	1.2	421	0.28%
2020/11/19	3	327.83	5.6	325.98	342.50	-2.6	373	-0.70%
2020/11/18	3	312.17	0.2	315.00	313.00	2.8	353	0.79%
2020/11/17	1	311.50	0.1	315.70	310.50	0.9	359	0.24%
2020/11/16	0	0.00	4	320.50	316.50	-4	367	-1.09%
2020/11/13	4	309.88	0	0.00	312.00	4	367	1.09%
2020/11/12	3	313.83	1	317.00	310.00	2	372	0.54%
2020/11/10	3	313.83	2	310.75	311.00	1	378	0.26%
2020/11/09	1	318.00	3	319.67	321.00	-2	383	-0.52%
2020/11/06	2	316.25	2	318.25	314.00	0	387	0.00%
2020/11/05	1	309.00	0	0.00	309.00	1	383	0.26%
2020/11/04	3	303.33	2	302.00	302.50	1	388	0.26%
2020/11/03	1	303.00	0.1	308.00	302.50	0.9	398	0.23%
2020/11/02	1	296.00	1.9	299.92	298.00	-0.9	403	-0.22%
2020/10/30	6	307.08	7	303.36	302.50	-1	414	-0.24%
2020/10/29	0	0.00	1	305.00	304.00	-1	433	-0.23%
2020/10/28	1	306.00	0	0.00	308.00	1	437	0.23%
2020/10/23	1	322.00	1	320.00	321.00	0	449	0.00%
2020/10/22	1	321.50	1	316.00	315.00	0	463	0.00%
2020/10/21	2	317.00	2	317.75	316.00	0	472	0.00%
2020/10/19	2	309.00	0	0.00	310.50	2	498	0.40%
2020/10/14	3	312.83	2	317.00	310.50	1	551	0.18%
2020/10/12	1	302.50	1	305.50	300.50	0	578	0.00%
2020/10/08	1	313.00	0	0.00	313.00	1	600	0.17%
2020/10/07	1	311.00	1	317.00	317.50	0	615	0.00%
2020/10/06	0	0.00	3	316.00	315.50	-3	627	-0.48%
2020/09/30	3	306.67	2	307.00	306.00	1	686	0.15%
2020/09/29	1	307.00	2	302.50	307.00	-1	747	-0.13%
2020/09/28	1	302.50	0	0.00	304.00	1	768	0.13%
2020/09/25	1	305.00	1	290.00	297.50	0	793	0.00%
2020/09/24	2	309.00	1	308.00	304.00	1	817	0.12%
2020/09/23	1	313.00	1	315.50	312.00	0	828	0.00%
2020/09/22	1	307.50	0	0.00	307.00	1	857	0.12%
2020/09/18	1	316.50	0	0.00	317.00	1	927	0.11%
2020/09/17	2	322.75	4	324.25	319.50	-2	981	-0.20%
2020/09/16	3	322.17	2	325.25	324.50	1	1,034	0.10%
2020/09/15	1	314.00	0	0.00	307.50	1	1,051	0.10%
2020/09/14	1	297.00	1	309.00	313.00	0	1,049	0.00%
2020/09/09	0	0.00	1	293.00	297.00	-1	1,065	-0.09%
2020/09/08	4	298.25	2	298.75	298.50	2	1,077	0.19%
2020/09/07	0	0.00	5	304.80	298.50	-5	1,083	-0.46%
2020/09/04	0	0.00	1	311.50	314.50	-1	1,106	-0.09%
2020/09/02	3	318.83	5	317.10	318.00	-2	1,127	-0.18%
2020/09/01	1.1	304.14	0	0.00	304.00	1.1	1,119	0.09%
2020/08/31	1	295.00	0	0.00	291.50	1	1,126	0.09%
2020/08/28	0	0.00	1	297.00	299.50	-1	1,144	-0.09%
2020/08/27	1	303.50	0	0.00	302.50	1	1,148	0.09%
2020/08/26	1	298.50	0	0.00	302.00	1	1,153	0.09%
2020/08/25	1	303.50	1	302.00	303.00	0	1,180	0.00%
2020/08/24	1	293.50	1	300.00	302.00	0	1,185	0.00%
2020/08/21	7	296.64	1	294.00	298.50	6	1,203	0.50%
2020/08/20	2	284.75	12	283.63	285.00	-10	1,234	-0.81%
2020/08/19	2	301.75	11	299.77	302.50	-9	1,238	-0.73%
2020/08/18	3	312.00	0	0.00	308.50	3	1,239	0.24%
2020/08/14	1	307.00	4	315.75	320.50	-3	1,247	-0.24%
2020/08/13	2	319.00	0	0.00	314.00	2	1,264	0.16%
2020/08/12	2	322.50	0	0.00	317.00	2	1,280	0.16%
2020/08/07	2	355.00	2	350.75	340.50	0	1,262	0.00%
2020/08/06	1.1	350.07	2	347.25	348.50	-1	1,252	-0.08%
2020/08/05	1	350.00	7	350.71	348.50	-6	1,249	-0.48%
2020/08/04	8	345.19	5	347.10	351.50	3	1,238	0.24%
2020/07/31	0	0.00	2	336.50	339.50	-2	1,221	-0.16%
2020/07/30	4	340.25	0	0.00	339.00	4	1,217	0.33%
2020/07/29	0	0.00	3	340.67	343.00	-3	1,214	-0.25%
2020/07/28	8	344.06	4	347.75	333.50	4	1,213	0.33%
2020/07/27	9	349.17	8	350.56	351.50	1	1,200	0.08%
2020/07/24	4	353.50	10	354.70	341.00	-6	1,189	-0.50%
2020/07/23	6	354.92	1	353.00	357.00	5	1,181	0.42%
2020/07/22	3	349.67	6	351.42	351.50	-3	1,171	-0.26%
2020/07/21	10	350.70	3	351.67	351.50	7	1,151	0.61%
2020/07/20	7	333.29	8	329.75	335.50	-1	1,128	-0.09%
2020/07/17	3	337.50	7	334.79	332.00	-4	1,118	-0.36%
2020/07/16	2	346.25	0	0.00	345.00	2	1,107	0.18%
2020/07/15	3	361.50	6.5	355.27	351.50	-3.5	1,095	-0.32%
2020/07/14	2	392.75	5	387.70	379.00	-3	1,089	-0.28%
2020/07/13	0	0.00	2	383.00	387.00	-2	1,072	-0.19%
2020/07/10	3	387.50	2	392.00	376.50	1	1,061	0.09%
2020/07/09	8.1	404.77	9	402.33	400.00	-1	1,042	-0.09%
2020/07/08	15	396.83	116	396.55	392.50	-101	1,004	-10.06%	大賣/鉅額交易
2020/07/07	5	375.60	5	376.30	376.00	0	945	0.00%
2020/07/06	110	378.95	5	377.00	373.50	105	929	11.30%	大買/鉅額交易
2020/07/03	2	381.50	3.1	386.83	376.00	-1.1	911	-0.12%
2020/07/02	2	377.50	1	374.50	378.00	1	894	0.11%
2020/07/01	5	380.70	52	384.73	372.00	-47	884	-5.31%
2020/06/30	1.1	359.86	0	0.00	366.00	1.1	855	0.12%
2020/06/29	3	387.50	4	390.38	370.00	-1	819	-0.12%
2020/06/24	54	390.11	8	394.94	396.00	46	782	5.88%
2020/06/23	3	366.67	103	367.01	372.00	-100	732	-13.64%	大賣/
2020/06/22	93	352.47	3	336.67	354.50	90	677	13.28%
2020/06/19	1	324.00	0	0.00	322.50	1	646	0.15%
2020/06/18	2	323.25	2	324.50	324.50	0	647	0.00%
2020/06/16	3	314.67	0	0.00	316.00	3	639	0.47%
2020/06/15	3	317.83	3.5	319.57	310.50	-0.5	641	-0.08%
2020/06/12	3	319.50	0	0.00	322.50	3	636	0.47%
2020/06/11	8	333.94	6.1	335.39	329.50	1.9	635	0.30%
2020/06/10	7	329.43	9	330.33	326.50	-2	614	-0.33%
2020/06/09	1	320.50	0	0.00	319.50	1	593	0.17%
2020/06/08	0	0.00	1	320.00	318.50	-1	601	-0.17%
2020/06/05	2	318.00	4	316.75	314.50	-2	592	-0.34%
2020/06/04	2	321.25	2	323.50	317.00	0	585	0.00%
2020/06/03	3.1	313.74	3	315.50	316.50	0.1	569	0.02%
2020/06/02	2	314.25	2	318.25	313.50	0	564	0.00%
2020/06/01	11	318.95	12	322.63	317.50	-1	554	-0.18%
2020/05/29	2	304.25	1	303.00	305.00	1	525	0.19%
2020/05/28	7	309.21	4	304.38	303.00	3	519	0.58%
2020/05/27	5	312.50	8.1	310.18	315.00	-3.1	501	-0.62%
2020/05/26	6	299.83	5	300.58	296.00	1	466	0.21%
2020/05/25	1.1	295.07	7	292.86	296.00	-6	449	-1.32%
2020/05/22	7	290.79	4	292.50	286.00	3	441	0.68%
2020/05/21	1.1	284.64	1	286.00	285.00	0.1	432	0.01%
2020/05/20	1	298.50	8	295.00	287.00	-7	428	-1.63%
2020/05/19	8	280.81	10	282.30	290.00	-2	407	-0.49%
2020/05/18	4	264.38	4	265.25	266.00	0	384	0.00%
2020/05/15	1	264.50	0	0.00	261.00	1	381	0.26%
2020/05/14	1	267.50	1	264.00	261.50	0	381	0.00%
2020/05/12	2	263.25	1	264.00	262.50	1	383	0.26%
2020/05/11	1	265.50	3	270.50	266.00	-2	384	-0.52%
2020/05/08	3	275.67	3	271.00	270.50	0	385	0.00%
2020/05/07	2	276.26	0	0.00	275.50	2	383	0.53%
2020/05/06	3	273.50	0	0.00	271.00	3	384	0.78%
2020/05/05	2	276.50	2	274.50	272.00	0	384	0.00%
2020/05/04	3	274.50	6	271.67	273.00	-3	384	-0.78%
2020/04/30	3	270.33	2	271.00	273.50	1	383	0.26%
2020/04/29	0	0.00	2	267.75	265.00	-2	383	-0.52%
2020/04/28	6	267.00	2	267.00	263.50	4	385	1.04%
2020/04/27	4	259.25	4	260.38	261.00	0	387	0.00%
2020/04/24	1	254.00	3	250.83	252.00	-2	387	-0.52%
2020/04/23	2	253.25	2	252.00	251.00	0	398	0.00%
2020/04/22	2	244.50	1	245.50	251.00	1	399	0.25%
2020/04/21	2	256.75	4	256.75	250.00	-2	402	-0.50%
2020/04/20	1	260.00	0	0.00	260.50	1	404	0.25%
2020/04/17	11	255.91	6	261.17	263.00	5	400	1.25%
2020/04/16	1	236.00	3	240.00	240.50	-2	379	-0.53%
2020/04/15	1	240.00	3.1	238.68	239.00	-2.1	381	-0.54%
2020/04/14	2.1	235.80	0	0.00	235.50	2.1	381	0.54%
2020/04/13	0	0.00	1	226.50	226.50	-1	382	-0.26%
2020/04/10	0	0.00	0.2	233.00	231.50	-0.2	382	-0.05%
2020/04/09	0	0.00	2	237.49	232.50	-2	386	-0.52%
2020/04/07	3	230.17	3	229.17	232.00	0	374	0.00%
2020/04/06	1	221.50	0	0.00	222.00	1	366	0.27%
2020/04/01	2	224.25	3	219.67	221.00	-1	375	-0.27%
2020/03/31	1	219.00	0	0.00	218.00	1	374	0.27%
2020/03/30	0	215.50	0	0.00	214.50	0	375	0.01%
2020/03/27	6	225.00	5	223.50	214.00	1	373	0.27%
2020/03/25	0.1	220.00	1	218.00	217.50	-0.9	368	-0.25%
2020/03/24	1	208.00	0	0.00	209.00	1	366	0.27%
2020/03/23	0	195.00	8	189.13	191.00	-8	367	-2.17%
2020/03/20	9	196.44	0	0.00	196.00	9	366	2.46%
2020/03/19	0	0.00	0.1	182.00	180.50	-0.1	359	-0.01%
2020/03/18	3	203.61	2	199.00	195.00	1	355	0.29%
2020/03/17	1	199.00	0	0.00	192.00	1	352	0.28%
2020/03/16	0.1	210.00	7	210.50	208.00	-6.9	343	-2.01%
2020/03/13	1	226.00	0	0.00	231.00	1	335	0.30%
2020/03/12	2	262.00	1.1	252.19	251.00	1	334	0.28%
2020/03/11	0	0.00	1	279.00	278.50	-1	332	-0.30%
2020/03/10	3.1	285.08	0	0.00	288.00	3.1	338	0.90%
2020/03/09	0	0.00	1	291.50	288.00	-1	349	-0.29%
2020/03/06	1	300.00	0	0.00	300.00	1	349	0.29%
2020/03/04	1	301.00	0	0.00	299.00	1	364	0.27%
2020/03/03	1	305.50	1	304.00	302.00	0	366	0.00%
2020/03/02	1	303.00	1	300.00	298.00	0	365	0.00%
2020/02/27	0	0.00	0.1	303.00	302.00	-0.1	363	-0.03%
2020/02/26	1	312.50	1.1	311.48	309.50	-0.1	360	-0.01%
2020/02/24	0	0.00	1	309.50	311.50	-1	360	-0.28%
2020/02/21	1	316.50	0	0.00	315.50	1	366	0.27%
2020/02/20	1	318.50	1	316.50	316.00	0	374	0.00%
2020/02/19	1.1	314.48	0	0.00	313.00	1.1	373	0.28%
2020/02/18	0	0.00	1	312.00	310.50	-1	377	-0.26%
2020/02/12	0	0.00	3	312.00	310.00	-3	388	-0.77%
2020/02/11	0.1	309.50	1	305.00	307.50	-0.9	402	-0.22%
2020/02/10	1	298.50	0	0.00	299.00	1	407	0.25%
2020/02/07	0	0.00	1	306.00	302.00	-1	410	-0.24%
2020/02/06	1	309.50	0	0.00	312.00	1	414	0.24%
2020/02/05	1	309.50	2	304.50	303.50	-1	420	-0.24%
2020/02/04	2	304.25	0	0.00	304.00	2	425	0.47%
2020/02/03	0	0.00	1	290.50	296.00	-1	433	-0.23%
2020/01/30	2.2	309.77	1	315.00	305.00	1.2	476	0.25%
2020/01/20	1	344.00	1	340.00	338.50	0	482	0.00%
2020/01/17	5	342.00	2	343.00	340.00	3	515	0.58%
2020/01/16	1	335.00	0	0.00	335.50	1	508	0.20%
2020/01/14	1	331.00	0	0.00	340.50	1	512	0.20%
2020/01/13	1	322.50	1	324.00	324.00	0	505	0.00%
2020/01/08	1	322.00	0	0.00	317.00	1	543	0.18%
2020/01/07	0	0.00	1	321.00	319.50	-1	554	-0.18%
2020/01/03	0	0.00	3	340.00	333.00	-3	587	-0.51%
2020/01/02	1	335.00	0	0.00	336.00	1	617	0.16%
2019/12/30	1	333.50	2	335.75	333.50	-1	673	-0.15%
2019/12/27	1	338.00	6	334.33	338.50	-5	700	-0.71%
2019/12/26	2	327.25	0	0.00	326.50	2	719	0.28%
2019/12/20	1	328.00	0	0.00	324.50	1	755	0.13%
2019/12/19	2	329.00	0	0.00	328.50	2	751	0.27%
2019/12/18	1	340.00	2	339.25	332.50	-1	746	-0.13%
2019/12/13	4	332.13	1	328.00	328.00	3	740	0.40%
2019/12/12	0	0.00	1	330.50	333.00	-1	735	-0.14%
2019/12/10	2	334.00	2	339.00	334.00	0	726	0.00%
2019/12/09	1	340.00	1	340.00	337.50	0	728	0.00%
2019/12/06	3	338.33	2	339.50	339.50	1	724	0.14%
2019/12/05	1	326.50	3	328.00	324.00	-2	713	-0.28%
2019/12/04	4	322.63	1	324.50	324.50	3	708	0.42%
2019/12/03	1	338.50	2	335.25	337.50	-1	695	-0.14%
2019/12/02	4	345.50	0	0.00	335.50	4	691	0.58%
2019/11/29	1	364.00	1	362.50	363.50	0	678	0.00%
2019/11/25	1	363.00	0	0.00	361.00	1	695	0.14%
2019/11/21	1	370.00	0	0.00	369.50	1	701	0.14%
2019/11/20	0	0.00	1	368.00	367.00	-1	702	-0.14%
2019/11/19	2	378.50	2	373.00	379.00	0	700	0.00%
2019/11/15	1	368.00	1	369.00	366.00	0	706	0.00%
2019/11/14	4	364.00	3	358.50	363.00	1	707	0.14%
2019/11/13	0	0.00	3	355.33	361.00	-3	704	-0.43%
2019/11/12	0	0.00	2	352.00	348.50	-2	697	-0.29%
2019/11/11	1	347.00	0	0.00	348.00	1	698	0.14%
2019/11/08	0	0.00	3	349.00	353.50	-3	695	-0.43%
2019/11/07	2	358.25	0	0.00	358.00	2	683	0.29%
2019/11/06	1	376.50	2	373.25	375.00	-1	679	-0.15%
2019/11/05	3	381.00	2	377.50	373.50	1	675	0.15%
2019/11/04	1	378.50	2	381.25	375.00	-1	672	-0.15%
2019/10/31	0	0.00	2	393.25	382.50	-2	660	-0.30%
2019/10/30	2	396.00	3	399.33	396.00	-1	648	-0.15%
2019/10/29	3	398.67	3	398.67	404.00	0	626	0.00%
2019/10/28	0	0.00	2	391.75	388.00	-2	604	-0.33%
2019/10/25	4	387.50	4	386.38	391.00	0	592	0.00%
2019/10/24	1	371.50	5	370.50	371.00	-4	555	-0.72%
2019/10/23	1	369.00	0	0.00	367.00	1	559	0.18%
2019/10/18	0	0.00	1	380.00	380.00	-1	558	-0.18%
2019/10/16	2	376.75	2	372.25	375.00	0	548	0.00%
2019/10/15	0	0.00	2	367.00	367.00	-2	533	-0.38%
2019/10/14	2	388.00	3	387.17	380.00	-1	522	-0.19%
2019/10/09	10	391.85	1	388.50	379.00	9	510	1.76%
2019/10/08	1	376.50	2	386.25	385.00	-1	486	-0.21%
2019/10/07	2	374.75	4	373.25	370.50	-2	451	-0.44%
2019/10/04	4	368.13	6	367.92	370.00	-2	431	-0.46%
2019/10/03	0	0.00	1	356.00	353.00	-1	392	-0.25%
2019/10/02	2	337.25	1.1	349.90	350.00	0.9	361	0.26%
2019/09/27	3	332.00	2	330.00	327.00	1	322	0.31%
2019/09/26	0	0.00	1	331.00	330.50	-1	310	-0.32%
2019/09/20	0	0.00	1	316.00	323.00	-1	302	-0.33%
2019/09/19	1	315.00	0	0.00	315.50	1	302	0.33%
2019/09/16	1	311.00	0	0.00	312.00	1	311	0.32%
2019/09/12	1	317.50	1	317.50	315.00	0	312	0.00%
2019/09/05	1	329.00	0	0.00	328.00	1	311	0.32%
2019/08/29	0	0.00	1	330.00	327.50	-1	311	-0.32%
2019/08/28	0	0.00	1	320.00	322.00	-1	305	-0.33%
2019/08/23	0	0.00	1	325.00	320.00	-1	300	-0.33%
2019/08/22	0	0.00	1	327.00	322.50	-1	299	-0.33%
2019/08/20	1	326.50	0	0.00	326.50	1	291	0.34%
2019/08/12	1	318.50	0	0.00	315.00	1	286	0.35%
2019/08/08	1	309.50	1	312.50	310.00	0	283	0.00%
2019/08/07	1	303.00	0	0.00	297.00	1	280	0.36%
2019/08/05	1	305.00	0	0.00	305.00	1	277	0.36%
2019/08/02	0	0.00	1	319.00	320.00	-1	276	-0.36%
2019/07/31	1	329.00	0	0.00	327.00	1	278	0.36%
2019/07/23	0	0.00	2	331.00	329.50	-2	274	-0.73%
2019/07/19	2	318.00	1	320.00	324.00	1	269	0.37%
2019/07/15	1	303.00	0	0.00	302.00	1	281	0.36%
2019/07/11	1	293.50	1	297.00	294.00	0	313	0.00%
2019/07/03	1	295.00	0	0.00	292.00	1	343	0.29%
2019/07/01	2	306.00	2	302.50	304.00	0	347	0.00%
2019/06/28	0	0.00	1	299.00	298.00	-1	347	-0.29%
2019/06/25	3	293.83	0	0.00	294.50	3	343	0.87%
2019/06/21	1	296.50	0	0.00	293.50	1	339	0.29%
2019/06/11	2	291.75	0	0.00	289.00	2	349	0.57%
2019/06/10	2	289.50	0	0.00	289.50	2	351	0.57%
2019/06/05	3	297.00	0	0.00	286.00	3	354	0.85%
2019/05/31	1	298.50	1	295.00	296.50	0	366	0.00%
2019/05/30	3	293.00	3	289.83	291.00	0	364	0.00%
2019/05/24	0	0.00	1	288.50	287.00	-1	370	-0.27%
2019/05/23	1	285.00	0	0.00	280.50	1	367	0.27%
2019/05/22	3	284.67	3	287.33	288.00	0	369	0.00%
2019/05/21	0	0.00	1	280.00	278.00	-1	376	-0.27%
2019/05/20	3	279.00	2	274.75	274.00	1	376	0.27%
2019/05/17	2	287.25	2	290.25	282.00	0	377	0.00%
2019/05/13	1	304.00	3	305.33	307.50	-2	421	-0.47%
2019/05/09	1	311.50	1	307.00	307.50	0	453	0.00%
2019/05/07	2	315.00	1	314.50	316.00	1	464	0.22%
2019/05/03	0	0.00	1	335.00	338.00	-1	485	-0.21%
2019/04/30	2	333.50	1	330.00	338.00	1	513	0.19%
2019/04/26	1	336.50	2	329.00	332.00	-1	509	-0.20%
2019/04/25	1	343.00	1	340.00	340.50	0	503	0.00%
2019/04/24	3	352.17	2	349.00	341.50	1	502	0.20%
2019/04/23	3	349.67	3	353.67	355.00	0	494	0.00%
2019/04/22	3	346.67	3	348.67	350.00	0	487	0.00%
2019/04/19	1	345.00	1	353.00	348.00	0	485	0.00%
2019/04/18	1	354.50	2	329.50	345.00	-1	475	-0.21%
2019/04/16	1	314.50	1	316.50	313.50	0	443	0.00%
2019/04/15	1	316.00	1	318.50	316.50	0	443	0.00%
2019/04/12	0	0.00	2	314.00	317.00	-2	440	-0.45%
2019/04/11	1	321.00	0	0.00	315.50	1	434	0.23%
2019/04/09	1	310.50	1	310.00	309.00	0	421	0.00%
2019/04/08	0	0.00	2	300.50	300.00	-2	414	-0.48%
2019/04/03	0	0.00	1	292.00	297.00	-1	414	-0.24%
2019/04/02	1	295.00	2	292.25	296.50	-1	407	-0.25%
2019/03/29	0	0.00	1.1	277.73	279.50	-1.1	401	-0.27%
2019/03/28	0	0.00	0.1	280.00	278.00	-0.1	403	-0.02%
2019/03/26	0	286.50	0	0.00	282.50	0	400	0.01%
2019/03/25	2	285.00	1	290.63	284.50	1	398	0.24%
2019/03/22	2	287.50	0	0.00	295.50	2	394	0.51%
2019/03/20	0	283.50	0	0.00	283.50	0	386	0.01%
2019/03/15	0	0.00	0	276.00	276.00	0	374	-0.01%
2019/03/14	0	273.00	2	273.25	271.50	-2	371	-0.53%
2019/03/13	1	279.50	0	0.00	278.50	1	365	0.28%
2019/03/12	0	287.00	0	0.00	285.00	0	358	0.01%
2019/03/07	2	292.75	5	287.19	285.00	-3	350	-0.86%
2019/03/06	1	313.00	0	0.00	310.50	1	337	0.30%
2019/03/05	1	314.00	0	0.00	314.00	1	333	0.30%
2019/02/27	0	0.00	1	314.50	314.50	-1	325	-0.31%
2019/02/26	1	311.49	1	310.50	311.00	0	320	0.01%
2019/02/22	0	319.00	0	0.00	319.00	0	310	0.00%
2019/02/21	0	0.00	1	326.00	324.00	-1	305	-0.33%
2019/02/20	2	323.50	2	317.00	325.00	0	298	0.00%
2019/02/19	0	0.00	2	316.00	312.00	-2	285	-0.70%
2019/02/18	1	312.01	1	320.00	313.50	0	280	0.00%
2019/02/15	1	322.00	0	0.00	318.50	1	275	0.36%
2019/02/14	1	322.00	2	320.00	318.00	-1	264	-0.38%
2019/02/13	0	327.00	0	0.00	327.00	0	254	0.01%
2019/02/12	2	305.75	1	303.00	315.00	1	235	0.42%
2019/02/11	1	291.00	0	0.00	307.00	1	216	0.46%
2019/01/30	1	285.50	3	272.33	279.50	-2	193	-1.03%
2019/01/29	0	0.00	1	288.00	290.00	-1	178	-0.56%
2019/01/28	0.1	288.00	1	285.00	285.00	-0.9	167	-0.54%
2019/01/25	8	299.75	0	0.00	298.00	8	158	5.06%
2019/01/24	1	285.00	2	290.25	300.50	-1	146	-0.68%
2019/01/23	7	287.36	1	282.50	281.50	6	120	4.98%