M31 (6643)-富邦-新竹券商分點個股進出

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
731
漲跌
▲21
漲幅
+2.96%
成交量
767張
產業
上櫃半導體類股
362人加入追蹤

立即追蹤
本地時間:14:30

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

M31 (6643)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/12/03	0	726.00	1.2	726.63	731.00	-1.2	1,041	-0.12%
2024/12/02	0	715.53	0	0.00	710.00	0	1,041	0.00%
2024/11/29	2.2	699.13	3	699.69	720.00	-0.9	1,043	-0.08%
2024/11/28	1	680.95	0	0.00	673.00	1	1,034	0.10%
2024/11/27	0	693.30	1	705.00	680.00	-1	1,036	-0.09%
2024/11/26	1.1	707.16	0	0.00	703.00	1.1	1,042	0.11%
2024/11/25	0	726.00	1	725.92	726.00	-1	1,051	-0.10%
2024/11/22	1.5	717.14	2	717.00	713.00	-0.5	1,066	-0.05%
2024/11/21	0.2	712.63	4	713.70	714.00	-3.9	1,057	-0.37%
2024/11/20	0.1	698.51	1.1	695.36	700.00	-0.9	1,049	-0.09%
2024/11/19	0.2	670.15	0	0.00	691.00	0.2	1,038	0.02%
2024/11/18	5.4	673.09	2.1	665.15	660.00	3.3	1,027	0.32%
2024/11/15	4.2	700.59	2.3	704.44	695.00	1.9	1,015	0.19%
2024/11/14	3.1	721.46	1	730.03	715.00	2	1,011	0.20%
2024/11/13	1.3	711.66	0	0.00	716.00	1.3	1,004	0.13%
2024/11/12	1	727.99	3.1	727.45	728.00	-2.1	999	-0.21%
2024/11/11	2	736.37	2	727.24	726.00	0	990	0.00%
2024/11/08	1.1	722.08	0	0.00	728.00	1.1	981	0.11%
2024/11/07	7.7	720.71	0.1	737.00	720.00	7.6	1,005	0.76%
2024/11/06	0	761.24	5	770.40	763.00	-5	1,036	-0.48%
2024/11/05	10.3	753.75	0	780.00	752.00	10.3	1,082	0.95%
2024/11/04	4.3	754.15	5	769.61	778.00	-0.7	1,103	-0.06%
2024/11/01	0.2	727.38	0	0.00	748.00	0.2	1,071	0.02%
2024/10/30	2.2	772.19	2	800.00	758.00	0.2	1,062	0.02%
2024/10/29	2.4	798.87	0	0.00	776.00	2.4	1,046	0.22%
2024/10/28	0.1	828.00	2	850.00	808.00	-1.9	1,046	-0.18%
2024/10/25	0	819.00	2	837.98	816.00	-2	1,047	-0.19%
2024/10/24	3.6	849.37	2	842.50	824.00	1.6	1,070	0.15%
2024/10/23	2	857.50	3	856.35	852.00	-1	1,071	-0.09%
2024/10/22	1.3	846.87	1.1	847.67	841.00	0.2	1,069	0.02%
2024/10/21	3.1	827.94	3.2	843.02	855.00	-0.1	1,071	-0.01%
2024/10/18	4.4	809.15	2	807.84	802.00	2.4	1,060	0.22%
2024/10/17	0.3	827.85	0	848.00	816.00	0.3	1,082	0.03%
2024/10/16	1.1	833.59	0	0.00	826.00	1.1	1,094	0.10%
2024/10/15	0.1	855.87	1.6	851.75	854.00	-1.5	1,117	-0.14%
2024/10/14	0.1	856.93	5	875.60	863.00	-4.9	1,124	-0.44%
2024/10/11	2.1	898.12	0	896.00	876.00	2.1	1,144	0.18%
2024/10/09	4	861.56	6	879.00	849.00	-2	1,143	-0.17%
2024/10/07	0	0.00	2	832.00	832.00	-2	1,211	-0.17%
2024/10/01	2	830.00	0	0.00	832.00	2	1,285	0.16%
2024/09/26	0	0.00	0.9	781.27	775.00	-0.9	1,342	-0.06%
2024/09/25	7.1	790.56	2.2	763.54	798.00	4.9	1,341	0.36%
2024/09/24	0.3	798.00	0	0.00	798.00	0.3	1,327	0.02%
2024/09/23	0	886.00	0	0.00	886.00	0	1,326	0.00%
2024/09/20	4	994.46	4	995.50	984.00	0	1,331	0.00%
2024/09/19	5.3	996.36	19.1	995.54	1015.00	-13.8	1,305	-1.06%
2024/09/18	16	981.80	2.1	987.78	962.00	13.9	1,272	1.09%
2024/09/16	1.3	993.42	0.2	986.83	980.00	1.1	1,241	0.08%
2024/09/13	5.5	952.15	7.3	973.90	989.00	-1.8	1,211	-0.15%
2024/09/12	0	888.00	6.5	899.65	913.00	-6.5	1,149	-0.56%
2024/09/11	0	808.29	0	0.00	830.00	0	1,160	0.00%
2024/09/10	2.2	805.65	0	0.00	805.00	2.2	1,204	0.18%
2024/09/09	0.1	818.92	0	0.00	822.00	0.1	1,239	0.00%
2024/09/06	0.7	849.29	1	859.00	834.00	-0.3	1,263	-0.02%
2024/09/05	0.1	843.12	0	0.00	845.00	0.1	1,272	0.01%
2024/09/04	4.4	832.92	0.1	829.17	825.00	4.3	1,288	0.34%
2024/09/03	2.1	923.86	1	918.00	898.00	1.1	1,284	0.09%
2024/09/02	0.3	938.54	0	0.00	925.00	0.3	1,299	0.02%
2024/08/30	0.1	958.49	0	0.00	965.00	0.1	1,326	0.01%
2024/08/29	0.1	951.56	0	954.00	958.00	0.1	1,384	0.01%
2024/08/28	1.1	942.81	2	953.50	943.00	-0.9	1,390	-0.07%
2024/08/27	4.4	970.49	4	965.05	956.00	0.4	1,403	0.03%
2024/08/26	5.2	999.77	5	979.01	969.00	0.2	1,408	0.02%
2024/08/23	0	990.00	2.1	1007.00	1010.00	-2.1	1,410	-0.15%
2024/08/22	0.3	994.00	0.4	990.00	1000.00	-0.1	1,442	-0.01%
2024/08/21	2	993.02	2.2	995.45	991.00	-0.2	1,455	-0.01%
2024/08/20	0	1017.14	2	1020.00	1010.00	-2	1,469	-0.13%
2024/08/19	0.1	1024.66	0.1	1030.00	1025.00	0	1,473	0.00%
2024/08/16	0.1	1035.00	5.8	1036.86	1050.00	-5.8	1,474	-0.39%
2024/08/15	0	980.70	1	988.00	975.00	-1	1,472	-0.07%
2024/08/14	0.5	892.44	0.1	891.50	900.00	0.4	1,476	0.03%
2024/08/13	0	873.40	2	870.03	870.00	-2	1,481	-0.13%
2024/08/12	2.1	836.10	0.8	877.53	860.00	1.4	1,507	0.09%
2024/08/09	4.2	872.66	5	866.46	885.00	-0.8	1,536	-0.05%
2024/08/08	8.4	818.48	4	818.50	826.00	4.4	1,525	0.29%
2024/08/07	6.6	900.62	4.3	900.05	870.00	2.3	1,481	0.16%
2024/08/06	5.2	879.14	2	862.51	863.00	3.2	1,452	0.22%
2024/08/05	0	936.00	0	0.00	936.00	0	1,435	0.00%
2024/08/02	1.8	1050.23	0.1	1065.00	1040.00	1.7	1,443	0.11%
2024/08/01	3	1151.65	4	1162.50	1155.00	-1	1,440	-0.07%
2024/07/31	0.3	1114.78	0	1120.00	1115.00	0.3	1,443	0.02%
2024/07/30	2.7	1136.84	1.4	1139.09	1145.00	1.3	1,440	0.09%
2024/07/29	2.6	1191.72	2.2	1162.74	1125.00	0.4	1,426	0.03%
2024/07/26	2.2	1256.87	0.2	1261.78	1245.00	2	1,402	0.14%
2024/07/23	2.2	1323.96	2	1319.97	1300.00	0.2	1,410	0.02%
2024/07/22	2.2	1286.50	1.4	1276.94	1285.00	0.8	1,415	0.06%
2024/07/19	1.3	1329.23	4	1328.73	1315.00	-2.7	1,412	-0.19%
2024/07/18	9.5	1354.71	1.2	1346.78	1330.00	8.3	1,413	0.59%
2024/07/17	2.1	1442.80	7.1	1447.05	1465.00	-5	1,393	-0.36%
2024/07/16	6.1	1436.78	6.4	1424.51	1405.00	-0.4	1,394	-0.03%
2024/07/15	2.1	1424.52	1.1	1405.84	1400.00	1	1,387	0.07%
2024/07/12	3.1	1417.75	7.3	1428.06	1425.00	-4.2	1,400	-0.30%
2024/07/11	2	1415.01	5	1431.98	1395.00	-3	1,400	-0.21%
2024/07/10	10	1410.51	8.4	1398.21	1405.00	1.6	1,413	0.11%
2024/07/09	7.7	1344.68	19.3	1365.67	1410.00	-11.6	1,391	-0.83%
2024/07/08	6.5	1297.08	1	1290.15	1285.00	5.5	1,360	0.40%
2024/07/05	11.1	1342.02	10.1	1336.05	1305.00	1.1	1,356	0.08%
2024/07/04	4.1	1272.65	23.1	1296.59	1330.00	-19	1,334	-1.42%
2024/07/03	12.1	1217.38	3	1215.00	1210.00	9.1	1,321	0.69%
2024/07/02	2.2	1186.36	3	1193.29	1195.00	-0.8	1,320	-0.06%
2024/07/01	0	1182.32	2	1185.00	1180.00	-2	1,334	-0.15%
2024/06/28	0	1130.00	1	1115.00	1135.00	-1	1,370	-0.07%
2024/06/27	0.2	1112.79	0.1	1113.75	1100.00	0.2	1,394	0.01%
2024/06/26	1	1095.17	2	1112.50	1125.00	-1	1,411	-0.07%
2024/06/25	0	1102.38	7	1088.57	1085.00	-7	1,406	-0.50%
2024/06/24	0.1	1296.82	1	1270.00	1245.00	-0.9	1,399	-0.06%
2024/06/21	0	0.00	0	1330.00	1320.00	0	1,391	0.00%
2024/06/20	0.3	1310.00	2	1312.50	1330.00	-1.7	1,387	-0.12%
2024/06/19	0.6	1296.00	4.1	1313.49	1320.00	-3.6	1,382	-0.26%
2024/06/18	19.2	1324.09	12.7	1323.60	1330.00	6.5	1,376	0.47%
2024/06/17	13.1	1277.45	20	1300.50	1310.00	-6.9	1,341	-0.52%
2024/06/14	6	1193.51	13.2	1192.66	1225.00	-7.2	1,289	-0.56%
2024/06/13	2	1145.00	4	1158.74	1135.00	-2	1,246	-0.16%
2024/06/12	0	1099.33	1.1	1092.27	1110.00	-1.1	1,218	-0.09%
2024/06/11	4	1121.29	6	1117.50	1090.00	-2	1,236	-0.16%
2024/06/07	3.3	1155.45	6.1	1160.12	1165.00	-2.8	1,230	-0.22%
2024/06/06	8.1	1161.27	79	1158.48	1150.00	-71	1,228	-5.77%
2024/06/05	47	1134.90	6	1144.17	1130.00	41	1,225	3.35%
2024/06/04	31	1145.16	10	1192.49	1135.00	21	1,214	1.73%
2024/06/03	0.3	1127.82	40	1130.00	1135.00	-39.7	1,195	-3.32%
2024/05/31	0	1123.87	3	1140.00	1095.00	-3	1,215	-0.24%
2024/05/30	3.6	1135.73	4	1132.50	1140.00	-0.4	1,229	-0.03%
2024/05/29	3.1	1126.76	3	1140.00	1110.00	0.1	1,241	0.00%
2024/05/28	4.3	1116.73	7	1122.84	1130.00	-2.8	1,242	-0.22%
2024/05/27	1.4	1067.41	2	1070.00	1070.00	-0.7	1,216	-0.05%
2024/05/24	3	1051.67	3	1036.72	1040.00	0	1,204	0.00%
2024/05/23	1	1040.00	3	1031.67	1040.00	-2	1,188	-0.17%
2024/05/22	2	1040.00	1	1030.00	1030.00	1	1,186	0.08%
2024/05/21	0	1045.00	1	1040.00	1050.00	-1	1,182	-0.08%
2024/05/20	1	1074.85	1	1070.00	1070.00	0	1,177	0.00%
2024/05/16	2	1067.28	4.3	1105.35	1070.00	-2.3	1,166	-0.19%
2024/05/15	57	1078.16	6.2	1075.13	1085.00	50.8	1,143	4.44%
2024/05/14	3	998.34	8.5	1013.54	1030.00	-5.5	1,112	-0.49%
2024/05/13	4.4	984.33	1	989.03	965.00	3.4	1,114	0.30%
2024/05/10	3.2	1029.47	6	1023.33	1015.00	-2.8	1,118	-0.25%
2024/05/09	4.1	1113.64	5	1115.01	1095.00	-0.9	1,108	-0.08%
2024/05/08	3	1154.99	3	1163.33	1145.00	0	1,126	0.00%
2024/05/07	3.2	1164.42	1	1184.93	1145.00	2.2	1,164	0.19%
2024/05/06	5	1140.15	18	1174.72	1200.00	-13	1,176	-1.10%
2024/05/03	3	1209.99	3	1208.35	1180.00	0	1,207	0.00%
2024/05/02	2.2	1204.77	1	1200.04	1205.00	1.2	1,214	0.10%
2024/04/30	3	1198.37	4	1215.00	1200.00	-1	1,229	-0.08%
2024/04/29	4.2	1260.70	10	1235.50	1210.00	-5.8	1,262	-0.46%
2024/04/26	7	1193.55	10	1189.00	1180.00	-3	1,258	-0.24%
2024/04/25	4.1	1126.27	5	1124.00	1120.00	-0.9	1,261	-0.07%
2024/04/24	2	1174.91	5	1180.00	1190.00	-3	1,276	-0.23%
2024/04/23	4	1145.12	4	1143.75	1145.00	0	1,310	0.00%
2024/04/22	7.1	1189.89	13	1175.01	1135.00	-5.9	1,345	-0.44%
2024/04/19	11	1284.42	15.1	1213.55	1215.00	-4.1	1,343	-0.30%
2024/04/18	7.1	1252.56	14	1283.93	1295.00	-6.9	1,343	-0.51%
2024/04/17	6	1306.60	9	1316.67	1325.00	-3	1,360	-0.22%
2024/04/16	8	1285.63	30.1	1320.06	1310.00	-22.1	1,342	-1.64%
2024/04/15	1.2	1226.65	5.2	1229.14	1220.00	-4.1	1,338	-0.30%
2024/04/12	22	1292.51	8	1304.34	1295.00	14	1,344	1.04%
2024/04/11	2	1297.51	6	1316.67	1295.00	-4	1,347	-0.30%
2024/04/10	2.1	1336.77	3.1	1353.53	1320.00	-1	1,337	-0.07%
2024/04/09	2.1	1351.21	7	1387.86	1350.00	-4.9	1,330	-0.37%
2024/04/08	4.1	1452.54	7	1482.15	1400.00	-3	1,329	-0.22%
2024/04/03	10	1574.50	13	1570.42	1555.00	-3	1,311	-0.23%
2024/04/02	7	1544.96	109.2	1547.26	1595.00	-102.2	1,293	-7.90%	大賣/鉅額交易
2024/04/01	21.1	1469.56	12.1	1429.25	1480.00	8.9	1,252	0.71%
2024/03/29	1	1381.02	28	1406.97	1410.00	-27	1,226	-2.20%
2024/03/28	21	1290.00	3	1330.00	1285.00	18	1,209	1.49%
2024/03/27	0	1370.46	0	0.00	1355.00	0	1,208	0.00%
2024/03/26	0	0.00	2.2	1376.14	1365.00	-2.2	1,209	-0.18%
2024/03/25	0	0.00	2	1395.00	1395.00	-2	1,209	-0.17%
2024/03/22	0	0.00	2	1460.00	1450.00	-2	1,209	-0.17%
2024/03/21	16.2	1463.81	5.1	1461.87	1470.00	11.1	1,214	0.92%
2024/03/20	1	1405.00	6	1406.67	1405.00	-5	1,246	-0.40%
2024/03/19	0.1	1385.00	2	1410.00	1370.00	-1.9	1,283	-0.15%
2024/03/18	0	0.00	14	1327.14	1375.00	-14	1,320	-1.06%
2024/03/15	12	1320.05	3	1340.00	1320.00	9	1,350	0.67%
2024/03/14	8.1	1518.89	136.6	1527.28	1465.00	-128.4	1,406	-9.13%	大賣/鉅額交易
2024/03/13	30.7	1458.01	10	1456.13	1445.00	20.7	1,395	1.48%
2024/03/12	3.1	1520.13	1.5	1548.33	1490.00	1.6	1,401	0.11%
2024/03/11	24.8	1533.11	4	1552.13	1555.00	20.8	1,433	1.45%
2024/03/08	8.3	1547.49	1.1	1556.89	1490.00	7.2	1,436	0.50%
2024/03/07	65.2	1611.73	16.1	1601.12	1595.00	49.1	1,431	3.43%
2024/03/06	8.5	1633.27	4.2	1630.08	1625.00	4.2	1,404	0.30%
2024/03/05	12.2	1814.26	82.1	1814.64	1805.00	-69.8	1,415	-4.93%
2024/03/04	14.2	2023.14	12.1	2006.38	2005.00	2.1	1,419	0.15%
2024/03/01	2.1	1906.38	15	1937.50	1985.00	-12.9	1,393	-0.93%
2024/02/29	0	1815.71	6.1	1813.44	1805.00	-6.1	1,369	-0.45%
2024/02/27	0	1750.00	5	1736.98	1800.00	-5	1,362	-0.37%
2024/02/26	1	1750.10	1.1	1737.27	1755.00	-0.1	1,361	-0.01%
2024/02/23	5.2	1726.45	12.1	1705.86	1745.00	-6.9	1,365	-0.51%
2024/02/22	2	1655.00	3	1643.33	1650.00	-1	1,364	-0.07%
2024/02/21	6	1659.16	4.2	1697.38	1605.00	1.8	1,364	0.13%
2024/02/20	20	1688.25	4	1693.63	1685.00	16	1,361	1.17%
2024/02/19	23	1663.14	8	1682.51	1690.00	15	1,359	1.11%
2024/02/16	21.1	1750.77	8	1750.88	1770.00	13	1,365	0.95%
2024/02/15	1	1799.15	14.2	1794.72	1820.00	-13.2	1,423	-0.93%
2024/02/05	35.2	1752.27	75	1823.51	1710.00	-39.8	1,447	-2.75%
2024/02/02	89.1	1818.71	21	1813.09	1805.00	68.1	1,470	4.63%
2024/02/01	10	1758.55	44.1	1773.24	1725.00	-34.1	1,489	-2.29%
2024/01/31	10.1	1764.20	22.5	1778.78	1760.00	-12.4	1,515	-0.82%
2024/01/30	31.5	1652.03	14	1652.87	1750.00	17.4	1,482	1.18%
2024/01/29	61.1	1541.35	12.1	1507.20	1610.00	49	1,440	3.40%
2024/01/26	58.1	1495.95	23	1489.55	1535.00	35.1	1,416	2.48%
2024/01/25	9	1420.56	29.1	1401.72	1425.00	-20.1	1,370	-1.47%
2024/01/24	13	1375.80	21	1405.48	1390.00	-8	1,349	-0.59%
2024/01/23	3	1466.66	53	1461.51	1425.00	-50	1,331	-3.75%
2024/01/22	42	1390.95	10.1	1408.44	1400.00	31.9	1,292	2.47%
2024/01/19	7	1400.03	15.1	1400.61	1375.00	-8	1,277	-0.63%
2024/01/18	44	1400.57	16	1393.13	1405.00	28	1,256	2.23%
2024/01/17	10	1404.57	79.1	1397.36	1400.00	-69.1	1,230	-5.61%
2024/01/16	70.2	1325.18	19	1345.53	1370.00	51.2	1,180	4.33%
2024/01/15	2	1277.35	5.1	1252.16	1265.00	-3.1	1,137	-0.27%
2024/01/12	3	1236.68	15.1	1241.04	1280.00	-12.1	1,146	-1.06%
2024/01/11	18	1183.63	20	1189.25	1230.00	-2	1,207	-0.16%
2024/01/10	3.1	1118.61	2	1130.00	1145.00	1.1	1,200	0.09%
2024/01/09	9	1148.36	10	1137.49	1110.00	-1	1,253	-0.08%
2024/01/08	4	1140.01	11	1144.05	1140.00	-7	1,270	-0.55%
2024/01/05	7	1100.00	12	1113.33	1130.00	-5	1,275	-0.39%
2024/01/04	2	1080.00	7	1074.28	1060.00	-5	1,298	-0.39%
2024/01/03	2.1	1080.48	7	1081.41	1090.00	-4.9	1,320	-0.37%
2024/01/02	3	1066.67	8.1	1077.47	1085.00	-5.1	1,306	-0.39%
2023/12/29	0	0.00	7.1	1052.81	1060.00	-7.1	1,293	-0.55%
2023/12/28	0	0.00	1	1045.00	1045.00	-1	1,300	-0.08%
2023/12/25	1	975.00	0	0.00	972.00	1	1,327	0.08%
2023/12/21	0	0.00	2	981.50	982.00	-2	1,349	-0.15%
2023/12/18	1	975.20	2	1015.00	986.00	-1	1,391	-0.07%
2023/12/15	5	1087.00	14	1098.92	1060.00	-9	1,397	-0.64%
2023/12/14	6	1146.67	7	1138.59	1130.00	-1	1,373	-0.07%
2023/12/13	6	1155.93	11	1150.46	1165.00	-5	1,344	-0.37%
2023/12/12	7.1	1129.93	8	1116.25	1120.00	-0.9	1,335	-0.06%
2023/12/11	5.1	1075.16	23.1	1103.78	1130.00	-18	1,324	-1.36%
2023/12/08	3	1021.67	12	1022.06	1030.00	-9	1,287	-0.70%
2023/12/07	6	1005.68	10	992.90	987.00	-4	1,285	-0.31%
2023/12/06	3	1031.09	24.1	1024.21	1035.00	-21	1,277	-1.65%
2023/12/05	7.1	970.91	6	971.49	979.00	1	1,254	0.08%
2023/12/04	2.1	973.61	8	983.87	967.00	-5.9	1,251	-0.48%
2023/12/01	3	1008.33	11	1005.00	994.00	-8	1,246	-0.64%
2023/11/30	5	1036.02	15.1	1042.38	1015.00	-10	1,236	-0.81%
2023/11/29	7	999.29	16.4	998.28	1015.00	-9.4	1,201	-0.78%
2023/11/28	2	979.00	4	988.50	1000.00	-2	1,170	-0.17%
2023/11/27	0	0.00	1	943.00	949.00	-1	1,178	-0.08%
2023/11/21	0	0.00	1	965.00	960.00	-1	1,256	-0.08%
2023/11/20	1	959.00	0	0.00	946.00	1	1,290	0.08%
2023/11/17	0	0.00	5	941.80	946.00	-5	1,355	-0.37%
2023/11/15	0	0.00	4	975.00	978.00	-4	1,449	-0.28%
2023/11/14	12.2	953.91	35.1	971.05	976.00	-22.9	1,462	-1.57%
2023/11/13	59	930.83	33	923.79	923.00	26	1,442	1.80%
2023/11/10	8	951.56	10.1	952.45	926.00	-2.1	1,422	-0.14%
2023/11/09	13	991.78	15.3	994.17	984.00	-2.3	1,375	-0.17%
2023/11/08	12.1	975.83	6.4	987.16	992.00	5.7	1,333	0.43%
2023/11/07	5	941.80	2	940.50	940.00	3	1,292	0.23%
2023/11/06	0	0.00	3	938.33	944.00	-3	1,308	-0.23%
2023/11/03	3	919.67	0	0.00	916.00	3	1,322	0.23%
2023/11/02	4	915.00	2	913.50	914.00	2	1,335	0.15%
2023/11/01	3	885.00	4	880.00	884.00	-1	1,350	-0.07%
2023/10/31	4	874.00	6	887.67	872.00	-2	1,362	-0.15%
2023/10/30	0	0.00	1	903.00	905.00	-1	1,372	-0.07%
2023/10/27	1	890.00	2	894.00	894.00	-1	1,384	-0.07%
2023/10/26	3	896.67	0	0.00	880.00	3	1,408	0.21%
2023/10/25	1	915.00	1	940.00	927.00	0	1,411	0.00%
2023/10/24	3	888.00	2	884.50	898.00	1	1,415	0.07%
2023/10/23	1	880.01	5	891.20	880.00	-4	1,430	-0.28%
2023/10/20	6	924.00	8	911.88	913.00	-2	1,440	-0.14%
2023/10/19	10	937.70	18.2	944.58	935.00	-8.2	1,424	-0.58%
2023/10/18	15	895.67	13.1	888.78	902.00	1.9	1,354	0.14%
2023/10/17	30.1	945.48	10.3	930.29	911.00	19.8	1,331	1.49%
2023/10/16	6.1	902.81	9.1	893.67	904.00	-3	1,287	-0.23%
2023/10/13	9.2	873.80	0	0.00	879.00	9.2	1,251	0.73%
2023/10/12	15	853.07	18	859.11	886.00	-3	1,238	-0.24%
2023/10/11	4	831.50	3	834.18	812.00	1	1,208	0.08%
2023/10/06	2.3	810.87	0	0.00	802.00	2.3	1,200	0.19%
2023/10/05	0	805.00	0.1	809.08	814.00	0	1,219	0.00%
2023/10/04	0	790.17	0	0.00	795.00	0	1,213	0.00%
2023/10/03	1	800.30	1	805.00	799.00	0	1,206	0.00%
2023/10/02	4	817.26	3	820.67	811.00	1	1,198	0.09%
2023/09/28	11.1	813.08	1	815.00	801.00	10.1	1,190	0.85%
2023/09/27	0	786.50	1	786.00	792.00	-1	1,180	-0.08%
2023/09/26	3.1	801.87	13.1	791.40	788.00	-10	1,172	-0.85%
2023/09/25	5.1	823.57	2	821.00	807.00	3.1	1,161	0.26%
2023/09/22	3	790.01	4	807.39	816.00	-1	1,151	-0.09%
2023/09/21	2	800.00	2.3	794.09	793.00	-0.3	1,137	-0.02%
2023/09/20	1	824.06	3	832.33	823.00	-2	1,123	-0.18%
2023/09/19	2	863.83	3.1	848.51	840.00	-1	1,156	-0.09%
2023/09/18	4	868.99	2	866.50	866.00	2	1,167	0.17%
2023/09/15	3	891.29	1	877.00	869.00	2	1,196	0.17%
2023/09/14	1	876.04	1	898.00	872.00	0	1,203	0.00%
2023/09/13	11.1	877.63	6	876.33	884.00	5.1	1,227	0.42%
2023/09/12	5	866.77	3	870.67	862.00	2	1,225	0.16%
2023/09/11	1	843.01	0	0.00	835.00	1	1,252	0.08%
2023/09/08	3.9	872.32	1	866.00	866.00	2.9	1,268	0.23%
2023/09/07	5	909.44	5.4	909.35	904.00	-0.4	1,254	-0.03%
2023/09/06	2.2	935.95	1	938.96	944.00	1.2	1,238	0.09%
2023/09/05	0	0.00	1	906.02	911.00	-1	1,229	-0.08%
2023/09/04	3	912.33	3	914.00	915.00	0	1,228	0.00%
2023/09/01	1	934.00	3.1	920.00	909.00	-2.1	1,220	-0.17%
2023/08/31	0	934.38	5	935.00	928.00	-5	1,211	-0.41%
2023/08/30	5.1	944.14	6.1	942.48	942.00	-1.1	1,197	-0.09%
2023/08/29	4	903.75	8	906.38	921.00	-4	1,181	-0.34%
2023/08/28	4	890.25	3	884.33	878.00	1	1,159	0.09%
2023/08/25	4	899.00	2	892.00	888.00	2	1,152	0.17%
2023/08/24	5	948.21	6.1	933.12	912.00	-1	1,201	-0.09%
2023/08/23	7.3	952.41	3.1	941.76	941.00	4.1	1,241	0.33%
2023/08/22	10.1	925.06	18.3	939.92	965.00	-8.2	1,271	-0.64%
2023/08/21	7	863.00	18	873.12	878.00	-11	1,284	-0.86%
2023/08/18	15	861.59	2.1	850.24	845.00	12.9	1,370	0.94%
2023/08/17	1.2	905.36	16	902.50	879.00	-14.8	1,431	-1.04%
2023/08/16	1	863.67	1.1	843.09	838.00	-0.1	1,420	-0.01%
2023/08/15	3	855.67	1	851.00	871.00	2	1,463	0.14%
2023/08/14	1	830.00	0	0.00	836.00	1	1,469	0.07%
2023/08/11	3	840.00	0	880.00	842.00	3	1,475	0.20%
2023/08/10	9	857.00	0	0.00	858.00	9	1,488	0.61%
2023/08/09	3.1	899.16	8	898.26	910.00	-4.9	1,477	-0.33%
2023/08/08	7	879.86	2	877.00	878.00	5	1,474	0.34%
2023/08/07	4	885.50	1	880.00	882.00	3	1,476	0.20%
2023/08/04	3	827.65	2.1	820.57	827.00	0.9	1,470	0.06%
2023/08/02	2	849.00	2	836.00	821.00	0	1,471	0.00%
2023/08/01	0	875.00	0	0.00	869.00	0	1,486	0.00%
2023/07/31	2.1	865.55	2	875.60	884.00	0.1	1,522	0.00%
2023/07/28	0.1	927.83	0	0.00	920.00	0.1	1,523	0.00%
2023/07/27	4.1	945.43	3	932.67	934.00	1.1	1,531	0.07%
2023/07/26	1	949.81	0	937.00	934.00	1	1,544	0.07%
2023/07/25	6.1	986.90	2	971.00	963.00	4.1	1,542	0.27%
2023/07/24	3.1	1003.72	4	1029.95	999.00	-0.9	1,547	-0.06%
2023/07/21	1	945.00	3	971.00	997.00	-2	1,554	-0.13%
2023/07/20	7.1	966.09	3	971.33	970.00	4.1	1,572	0.26%
2023/07/19	18	1011.94	19.1	1004.29	984.00	-1.1	1,573	-0.07%
2023/07/18	5	993.17	5	977.60	973.00	0	1,573	0.00%
2023/07/17	1.2	997.87	4	994.25	975.00	-2.9	1,586	-0.18%
2023/07/14	1.2	1011.24	1	1010.00	1010.00	0.2	1,588	0.01%
2023/07/13	7	1037.15	4	1045.00	1000.00	3	1,597	0.19%
2023/07/12	3	1056.59	3	1054.79	1075.00	0	1,588	0.00%
2023/07/10	0.1	945.00	0	0.00	950.00	0.1	1,629	0.01%
2023/07/07	2	949.01	5	948.00	945.00	-3	1,686	-0.18%
2023/07/06	0	966.00	5	963.00	961.00	-5	1,718	-0.29%
2023/07/05	0.1	979.00	0	0.00	968.00	0.1	1,772	0.01%
2023/07/03	0	989.00	0	0.00	989.00	0	1,883	0.00%
2023/06/30	1	955.06	0	0.00	969.00	1	1,976	0.05%
2023/06/28	0	0.00	1	925.00	963.00	-1	2,060	-0.05%
2023/06/27	2	955.00	4	955.00	944.00	-2	2,086	-0.10%
2023/06/26	4.1	943.53	8	946.13	930.00	-3.9	2,063	-0.19%
2023/06/21	5.1	965.77	5	966.40	957.00	0.1	2,077	0.00%
2023/06/20	0	0.00	2	982.50	985.00	-2	2,062	-0.10%
2023/06/19	2	962.50	5	961.63	968.00	-3	2,049	-0.15%
2023/06/16	1	939.00	6	927.33	929.00	-5	2,033	-0.25%
2023/06/15	4	941.25	3	908.67	920.00	1	2,047	0.05%
2023/06/14	3.2	905.91	1	908.92	896.00	2.2	2,123	0.10%
2023/06/13	3	925.67	0	0.00	939.00	3	2,184	0.14%
2023/06/12	1	869.01	2	872.50	870.00	-1	2,247	-0.04%
2023/06/09	6	838.09	0	0.00	853.00	6	2,275	0.26%
2023/06/08	1.1	824.31	7	820.86	823.00	-5.9	2,313	-0.25%
2023/06/07	0	0.00	3	863.00	863.00	-3	2,366	-0.13%
2023/06/06	2.1	850.33	0.1	860.00	853.00	2	2,454	0.08%
2023/06/05	7.1	864.20	0.1	859.60	857.00	7	2,507	0.28%
2023/06/02	3	870.71	0	876.25	859.00	3	2,533	0.12%
2023/06/01	1	866.01	3	868.93	882.00	-2	2,561	-0.08%
2023/05/31	2	871.63	1	837.00	853.00	1	2,599	0.04%
2023/05/30	4	868.93	8.1	866.60	868.00	-4	2,650	-0.15%
2023/05/29	11.1	846.49	14	847.50	851.00	-2.9	2,626	-0.11%
2023/05/26	26	775.77	15.1	783.61	814.00	10.9	2,648	0.41%
2023/05/25	14.1	751.13	29.1	741.25	740.00	-15	2,639	-0.57%
2023/05/24	12	704.58	12.7	709.10	722.00	-0.7	2,623	-0.03%
2023/05/23	34.5	673.16	15.2	671.17	678.00	19.4	2,557	0.76%
2023/05/22	7	641.71	5	640.60	637.00	2	2,552	0.08%
2023/05/19	6	636.00	9.1	634.25	640.00	-3.1	2,563	-0.12%
2023/05/18	2	620.00	2	607.50	604.00	0	2,571	0.00%
2023/05/17	2	605.50	1	604.00	610.00	1	2,616	0.04%
2023/05/16	2	614.50	2	625.50	600.00	0	2,707	0.00%
2023/05/15	2	614.00	0	0.00	607.00	2	2,799	0.07%
2023/05/12	10	614.50	9.3	613.98	623.00	0.7	2,913	0.02%
2023/05/11	8	623.13	6	613.34	609.00	2	3,000	0.07%
2023/05/10	2	614.50	1	611.00	624.00	1	3,073	0.03%
2023/05/09	2	620.50	4	621.25	618.00	-2	3,079	-0.06%
2023/05/08	6.1	634.26	9	636.11	625.00	-3	3,094	-0.10%
2023/05/05	10	621.30	14.1	623.01	630.00	-4.1	3,171	-0.13%
2023/05/04	4	592.00	6	596.83	606.00	-2	3,162	-0.06%
2023/05/03	1	579.94	1	572.00	582.00	0	3,166	0.00%
2023/05/02	11	575.09	9	579.00	578.00	2	3,175	0.06%
2023/04/28	4	554.00	4	554.50	558.00	0	3,194	0.00%
2023/04/27	8.1	544.86	21	550.76	547.00	-13	3,217	-0.40%
2023/04/26	12.1	549.09	3	546.68	544.00	9	3,237	0.28%
2023/04/25	17.1	559.86	8	560.88	555.00	9.1	3,266	0.28%
2023/04/24	6.1	591.98	6	588.00	595.00	0.1	3,274	0.00%
2023/04/21	13.5	605.28	23	592.09	588.00	-9.5	3,315	-0.29%
2023/04/20	14.1	619.84	12	616.75	610.00	2.1	3,406	0.06%
2023/04/19	5	631.00	3	630.67	630.00	2	3,477	0.06%
2023/04/18	10	630.90	1	629.07	627.00	9	3,505	0.26%
2023/04/17	3	645.34	3	647.00	644.00	0	3,544	0.00%
2023/04/14	14	643.79	24	639.38	639.00	-10	3,577	-0.28%
2023/04/13	20	629.65	9	630.00	631.00	11	3,592	0.31%
2023/04/12	17.2	646.09	16	641.62	642.00	1.1	3,632	0.03%
2023/04/11	5	651.80	5	650.98	651.00	0	3,622	0.00%
2023/04/10	10.1	642.81	13	644.75	649.00	-3	3,661	-0.08%
2023/04/07	30	623.97	49	619.51	626.00	-19	3,658	-0.52%
2023/04/06	9	642.64	9	639.22	626.00	0	3,664	0.00%
2023/03/31	32	653.21	15.1	648.58	666.00	16.9	3,646	0.46%
2023/03/30	8	617.63	27	615.76	630.00	-19	3,621	-0.52%
2023/03/29	19.2	600.06	21	591.90	601.00	-1.8	3,638	-0.05%
2023/03/28	9	609.34	3	609.33	613.00	6	3,712	0.16%
2023/03/27	2	623.49	5	621.01	626.00	-3	3,749	-0.08%
2023/03/24	5	632.17	20	637.85	624.00	-15	3,800	-0.39%
2023/03/23	16	632.19	1	633.97	631.00	15	3,892	0.39%
2023/03/22	0	641.00	8	634.76	637.00	-8	3,961	-0.20%
2023/03/21	6	635.17	5	628.24	628.00	1	3,997	0.02%
2023/03/20	13	633.47	24	632.92	628.00	-11	4,017	-0.27%
2023/03/17	44	632.87	42.3	633.79	622.00	1.7	4,026	0.04%
2023/03/16	23	616.43	20.1	618.49	617.00	2.9	3,934	0.07%
2023/03/15	23	632.13	22.1	630.26	619.00	0.9	3,901	0.02%
2023/03/14	8	614.50	13	605.16	602.00	-5	3,890	-0.13%
2023/03/13	13.1	598.65	13.2	605.21	609.00	-0.1	3,922	0.00%
2023/03/10	18.4	616.29	5	608.80	608.00	13.4	3,932	0.34%
2023/03/09	27.1	625.94	27	626.93	633.00	0.1	3,914	0.00%
2023/03/08	6	615.67	4	609.75	612.00	2	3,851	0.05%
2023/03/07	3	601.33	4	602.00	604.00	-1	3,851	-0.03%
2023/03/06	6	592.33	24	595.63	599.00	-18	3,880	-0.46%
2023/03/03	10	588.50	11.3	588.07	585.00	-1.3	3,956	-0.03%
2023/03/02	17	594.06	8.1	592.00	588.00	9	4,008	0.22%
2023/03/01	19	602.05	6	602.17	601.00	13	4,006	0.32%
2023/02/24	29	599.93	33.1	596.62	600.00	-4	4,058	-0.10%
2023/02/23	15	572.13	14	572.07	578.00	1	4,051	0.02%
2023/02/22	12.1	557.51	12	553.66	542.00	0.1	4,071	0.00%
2023/02/21	10	596.80	13	599.92	600.00	-3	4,043	-0.07%
2023/02/20	14	609.93	9	598.00	588.00	5	4,037	0.12%
2023/02/17	1	594.00	4	587.75	596.00	-3	4,000	-0.07%
2023/02/16	4	588.25	15	583.87	591.00	-11	4,021	-0.27%
2023/02/15	14.1	578.54	15	573.48	569.00	-1	4,038	-0.02%
2023/02/14	22.2	593.21	30	584.44	575.00	-7.8	3,999	-0.19%
2023/02/13	21	618.25	19.1	618.95	597.00	2	3,938	0.05%
2023/02/10	16.1	607.45	13	602.00	595.00	3.1	3,893	0.08%
2023/02/09	9	595.56	11.1	604.91	623.00	-2.1	3,814	-0.05%
2023/02/08	23	559.09	21.1	570.87	567.00	2	3,754	0.05%
2023/02/07	1	535.00	5	529.40	535.00	-4	3,681	-0.11%
2023/02/06	4	522.25	5	525.00	526.00	-1	3,678	-0.03%
2023/02/03	14	558.00	13	561.46	542.00	1	3,674	0.03%
2023/02/02	12	541.08	11	543.09	540.00	1	3,603	0.03%
2023/02/01	3	537.67	4.1	535.41	536.00	-1.1	3,616	-0.03%
2023/01/31	2	530.50	5.1	528.36	531.00	-3.1	3,623	-0.08%
2023/01/30	14	532.86	13	528.00	524.00	1	3,625	0.03%
2023/01/17	11	515.82	8	518.25	518.00	3	3,602	0.08%
2023/01/16	4	513.75	6	507.50	515.00	-2	3,592	-0.06%
2023/01/13	9	511.78	10.1	510.41	497.00	-1.1	3,587	-0.03%
2023/01/12	1.1	510.24	3	511.00	505.00	-2	3,558	-0.05%
2023/01/11	3.2	510.97	6.1	508.35	510.00	-2.9	3,547	-0.08%
2023/01/10	26.1	513.99	16	511.45	509.00	10	3,534	0.28%
2023/01/09	9	496.39	8	494.75	494.50	1	3,455	0.03%
2023/01/06	5	468.40	5	473.80	468.50	0	3,396	0.00%
2023/01/05	10	485.40	20	482.10	471.50	-10	3,409	-0.29%
2023/01/04	16	486.16	22	486.55	489.00	-6	3,395	-0.18%
2023/01/03	12	473.19	6	478.00	480.00	6	3,364	0.18%
2022/12/30	13	473.92	13	471.29	457.00	0	3,350	0.00%
2022/12/29	6	473.58	3	471.02	475.00	3	3,312	0.09%
2022/12/28	21.1	477.50	16	477.93	481.00	5	3,311	0.15%
2022/12/27	10	502.95	12	508.33	494.50	-2	3,273	-0.06%
2022/12/26	27.1	492.18	25	494.72	495.00	2.1	3,262	0.06%
2022/12/23	3	505.00	8	501.31	504.00	-5	3,262	-0.15%
2022/12/22	22	522.18	19	526.25	504.00	3	3,268	0.09%
2022/12/21	21	538.71	20	533.45	525.00	1	3,236	0.03%
2022/12/20	29	552.93	27.2	542.70	526.00	1.8	3,203	0.06%
2022/12/19	5	548.41	5.1	554.04	559.00	-0.1	3,131	0.00%
2022/12/16	6	568.33	30.1	562.60	561.00	-24.1	3,160	-0.76%
2022/12/15	24	570.25	13	568.62	573.00	11	3,122	0.35%
2022/12/14	47	539.85	26.1	545.60	561.00	20.9	3,032	0.69%
2022/12/13	22	513.14	15	517.67	510.00	7	2,968	0.24%
2022/12/12	18	501.92	15	498.43	499.50	3	2,924	0.10%
2022/12/09	7	503.71	7	504.29	506.00	0	2,893	0.00%
2022/12/08	10	493.80	13	492.32	490.50	-3	2,874	-0.10%
2022/12/07	16	496.31	4	492.64	488.00	12	2,864	0.42%
2022/12/06	7	522.86	2	522.92	526.00	5	2,835	0.18%
2022/12/05	10	524.20	8.1	519.55	511.00	1.9	2,832	0.07%
2022/12/02	1	517.00	7	518.01	518.00	-6	2,838	-0.21%
2022/12/01	7	514.14	7	501.50	500.00	0	2,853	0.00%
2022/11/30	5	510.00	2	511.00	508.00	3	2,838	0.11%
2022/11/29	6	510.58	17	511.76	505.00	-11	2,860	-0.38%
2022/11/28	4	524.99	3	509.36	506.00	1	2,871	0.03%
2022/11/25	14.1	533.03	13	528.00	519.00	1.1	2,865	0.04%
2022/11/24	2.1	498.47	15.2	499.72	520.00	-13.1	2,791	-0.47%
2022/11/23	15	480.97	9	484.89	473.50	6	2,700	0.22%
2022/11/22	15	487.30	16.2	484.25	483.50	-1.2	2,646	-0.04%
2022/11/21	20	481.08	24.1	482.11	482.00	-4	2,555	-0.16%
2022/11/18	17	441.77	25.1	451.10	460.00	-8	2,469	-0.33%
2022/11/17	6	425.67	17	423.91	421.50	-11	2,360	-0.47%
2022/11/16	2	421.51	5.1	420.53	421.00	-3.1	2,323	-0.13%
2022/11/15	3	420.83	4.2	418.10	417.00	-1.2	2,287	-0.05%
2022/11/14	18	420.17	9	418.73	419.50	9	2,249	0.40%
2022/11/11	10	415.91	18.7	417.37	425.50	-8.6	2,193	-0.39%
2022/11/10	0	0.00	14.2	387.59	387.00	-14.2	2,117	-0.67%
2022/11/09	5	387.41	26	386.39	386.50	-21	2,114	-0.99%
2022/11/08	23	389.24	18.1	380.68	382.00	4.9	2,111	0.23%
2022/11/07	3	364.30	28.3	370.40	378.00	-25.3	2,070	-1.22%
2022/11/04	6	345.84	4.4	344.40	344.00	1.6	2,049	0.08%
2022/11/03	3	330.33	5	333.00	336.00	-2	2,009	-0.10%
2022/11/02	2	327.75	3.1	328.68	331.00	-1.1	1,996	-0.06%
2022/11/01	2	331.25	2	329.50	329.50	0	1,981	0.00%
2022/10/31	7	327.00	8	323.63	324.50	-1	1,962	-0.05%
2022/10/28	10	326.70	11	316.52	316.50	-1	1,928	-0.05%
2022/10/27	7	311.21	4	320.00	320.50	3	1,879	0.16%
2022/10/26	2	297.75	2.1	309.01	309.00	-0.1	1,842	0.00%
2022/10/25	1	302.00	2	302.50	305.50	-1	1,817	-0.06%
2022/10/24	5	307.40	6	307.08	305.00	-1	1,798	-0.06%
2022/10/21	12.1	298.53	10	292.40	291.50	2.1	1,773	0.12%
2022/10/20	2	314.75	3	313.83	314.50	-1	1,738	-0.06%
2022/10/19	3	316.48	2	313.75	316.00	1	1,713	0.06%
2022/10/18	4.1	316.55	5.1	312.47	311.00	-1	1,682	-0.06%
2022/10/17	2	306.00	4	302.12	322.50	-2	1,641	-0.12%
2022/10/14	7	314.01	6	314.09	311.00	1	1,609	0.06%
2022/10/13	10.1	314.94	10	308.21	305.00	0.1	1,579	0.01%
2022/10/12	16.1	324.35	16	323.71	312.50	0.1	1,531	0.01%
2022/10/11	12.1	352.09	5.1	350.38	346.50	7	1,486	0.47%
2022/10/07	12	386.42	6.3	384.81	384.50	5.8	1,469	0.39%
2022/10/06	3.1	390.49	3	391.66	393.50	0.1	1,438	0.01%
2022/10/05	3	383.17	7	383.64	379.50	-4	1,404	-0.29%
2022/10/04	8	373.19	8	372.88	374.00	0	1,359	0.00%
2022/10/03	5	363.50	4	360.88	360.50	1	1,327	0.07%
2022/09/30	18	344.47	21	347.46	361.50	-3	1,294	-0.23%
2022/09/29	11.1	351.73	22.1	346.50	341.00	-11	1,249	-0.88%
2022/09/28	10	359.25	4.1	360.46	343.00	5.9	1,192	0.50%
2022/09/27	7.5	376.34	7	378.28	381.00	0.5	1,156	0.04%
2022/09/26	5	386.19	6.1	385.13	377.00	-1.1	1,124	-0.10%
2022/09/23	11.1	391.85	15.7	398.75	396.50	-4.6	1,087	-0.42%
2022/09/22	5	389.70	5.2	391.38	392.00	-0.1	992	-0.01%
2022/09/21	2	388.76	3.5	386.93	384.00	-1.5	959	-0.16%
2022/09/20	13	382.31	5	383.99	384.00	8	925	0.86%
2022/09/19	4	367.00	1	372.50	366.00	3	901	0.33%
2022/09/16	2.1	374.94	4	375.13	371.00	-2	888	-0.22%
2022/09/15	3	382.33	1.3	374.41	377.00	1.8	874	0.20%
2022/09/14	3	382.33	4	376.27	384.00	-1	851	-0.12%
2022/09/13	4	385.75	4	383.75	380.00	0	824	0.00%
2022/09/12	6.2	391.42	9	387.50	383.00	-2.8	791	-0.35%
2022/09/08	11	381.95	13.1	383.29	385.50	-2.1	733	-0.28%
2022/09/07	11.1	372.26	11.1	373.50	371.00	0	662	0.00%
2022/09/06	3	369.83	14	372.40	360.00	-11	593	-1.86%
2022/09/05	17	375.06	3.1	368.67	368.50	13.9	567	2.45%
2022/09/02	4.1	373.61	15	382.03	381.00	-10.9	519	-2.10%
2022/09/01	9	357.44	7.1	353.30	352.00	2	454	0.43%
2022/08/31	1	355.50	5.1	352.09	364.00	-4.1	401	-1.02%
2022/08/30	2	337.75	1	336.50	331.00	1	369	0.27%
2022/08/29	0	0.00	0.1	319.00	324.00	-0.1	369	-0.01%
2022/08/26	2	336.00	1	340.00	331.00	1	366	0.27%
2022/08/25	1	338.00	3	338.01	339.50	-2	361	-0.56%
2022/08/24	0	0.00	1	329.00	325.00	-1	359	-0.28%
2022/08/23	2	325.25	0.1	327.20	325.50	2	358	0.54%
2022/08/22	0.1	334.29	0	334.00	329.00	0.1	356	0.01%
2022/08/19	2	343.03	4.2	344.86	336.50	-2.1	350	-0.61%
2022/08/18	1	348.41	4	342.95	346.50	-3	347	-0.87%
2022/08/17	0.1	332.62	2	335.00	340.00	-1.9	343	-0.55%
2022/08/16	1	338.10	3.1	336.04	331.00	-2.1	338	-0.61%
2022/08/15	3.1	333.57	4.1	333.84	343.00	-1	324	-0.31%
2022/08/12	5	298.00	5.4	309.11	317.50	-0.4	285	-0.13%
2022/08/11	0	0.00	3	287.50	289.00	-3	262	-1.15%
2022/08/10	0.2	273.50	0	278.00	271.50	0.2	239	0.08%
2022/08/09	0	0.00	2	271.00	270.00	-2	234	-0.85%
2022/08/08	1	253.00	0	0.00	258.00	1	227	0.44%
2022/08/05	1	250.00	1	252.50	253.00	0	224	0.00%
2022/08/04	0	244.50	0	0.00	246.50	0	218	0.00%
2022/08/02	0	248.85	0	0.00	248.50	0	212	0.01%
2022/08/01	0	260.00	0	0.00	255.00	0	210	0.00%
2022/07/28	0	257.50	0	0.00	251.00	0	207	0.00%
2022/07/25	1	261.00	0	0.00	263.00	1	200	0.50%
2022/07/22	0	266.50	0	0.00	266.00	0	199	0.00%
2022/07/21	2	274.25	0.1	271.06	271.50	1.9	199	0.95%
2022/07/20	3	276.00	3.1	278.87	274.50	-0.1	197	-0.05%
2022/07/19	0	265.00	0.1	275.00	264.50	-0.1	198	-0.05%
2022/07/18	0.1	264.60	0	0.00	262.00	0.1	193	0.05%
2022/07/15	0	247.00	0	0.00	259.50	0	188	0.00%
2022/07/12	0.1	230.05	0	0.00	231.00	0.1	182	0.03%
2022/07/11	0	0.00	2	242.50	242.00	-2	181	-1.10%
2022/07/08	3.1	252.90	3	254.00	251.00	0.1	178	0.06%
2022/07/07	1	227.50	1	237.00	243.50	0	172	0.00%
2022/07/06	1	224.50	0	0.00	221.50	1	169	0.59%
2022/07/05	0	0.00	1	220.00	225.50	-1	169	-0.59%
2022/07/01	0.1	220.50	0	0.00	216.00	0.1	165	0.03%
2022/06/29	0.2	249.56	0	0.00	249.00	0.2	160	0.11%
2022/06/27	0	0.00	1	251.00	253.00	-1	160	-0.62%
2022/06/24	1	241.50	0	0.00	243.00	1	159	0.63%
2022/06/23	0	0.00	0.1	237.00	236.00	-0.1	157	-0.06%
2022/06/22	0.1	245.42	0	0.00	237.00	0.1	155	0.08%
2022/06/17	1	263.00	0	267.50	260.50	1	151	0.66%
2022/06/16	0	281.00	0	0.00	267.50	0	149	0.00%
2022/06/15	1	285.01	0	0.00	283.50	1	148	0.68%
2022/06/13	1.1	290.23	0	0.00	289.00	1.1	148	0.74%
2022/06/10	0	0.00	1.1	304.23	305.00	-1.1	149	-0.74%
2022/06/08	0	0.00	0	307.50	300.50	0	153	-0.01%
2022/06/07	0	0.00	1	312.00	305.50	-1	151	-0.66%
2022/06/01	1	312.00	1	305.09	305.00	0	147	-0.02%
2022/05/31	0	0.00	1	304.50	306.00	-1	144	-0.69%
2022/05/23	3	312.00	3	304.02	299.50	0	143	-0.01%
2022/05/20	1	307.00	2	305.52	307.00	-1	139	-0.74%
2022/05/19	1	298.00	2.1	301.74	297.00	-1.1	133	-0.81%
2022/05/16	0	0.00	1	283.00	280.00	-1	127	-0.78%
2022/05/13	1	279.51	1	280.00	278.50	0	129	0.00%
2022/05/12	0	277.25	1.1	284.56	274.00	-1.1	133	-0.83%
2022/05/09	4	263.88	0	0.00	261.00	4	153	2.61%
2022/05/06	0	280.00	0	316.50	280.50	0	156	-0.01%
2022/05/04	0	0.00	0.1	281.00	280.00	-0.1	156	-0.06%
2022/05/03	0	0.00	1.2	276.90	276.50	-1.2	157	-0.79%
2022/04/29	0	271.50	0.1	270.50	271.00	-0.1	159	-0.06%
2022/04/28	1.1	264.24	0	0.00	268.00	1.1	161	0.65%
2022/04/27	0	255.00	0	264.00	263.00	0	162	0.00%
2022/04/26	1.2	266.87	0	0.00	266.00	1.2	159	0.74%
2022/04/25	10	270.02	10	268.40	266.50	0	162	0.02%
2022/04/22	1.3	296.24	0.4	299.17	295.00	0.9	157	0.54%
2022/04/20	0	304.60	0	0.00	310.00	0	165	0.02%
2022/04/19	0	0.00	0.1	308.00	303.50	-0.1	168	-0.03%
2022/04/15	0.1	308.06	0	0.00	305.00	0.1	172	0.03%
2022/04/14	0	309.00	0	0.00	309.50	0	178	0.00%
2022/04/13	0	310.00	0	0.00	309.00	0	180	0.01%
2022/04/12	1	311.01	0	311.00	307.00	1	180	0.56%
2022/04/11	1	317.17	0	0.00	312.00	1	183	0.56%
2022/04/08	0.1	328.00	0	358.36	329.00	0.1	192	0.03%
2022/04/07	1.1	333.20	0	338.00	329.00	1.1	196	0.55%
2022/04/01	0	338.75	0	0.00	341.50	0	201	0.00%
2022/03/31	1	342.00	2	340.75	340.00	-1	203	-0.49%
2022/03/30	0	0.00	0	346.00	346.50	0	208	-0.02%
2022/03/28	0	335.00	0	0.00	335.00	0	211	0.00%
2022/03/25	0.1	337.58	0	0.00	337.00	0.1	220	0.03%
2022/03/24	0	336.83	1	336.00	337.00	-1	221	-0.44%
2022/03/22	0	334.50	0	0.00	333.50	0	228	0.00%
2022/03/21	0	330.00	0	0.00	328.00	0	232	0.00%
2022/03/17	1	333.00	0	0.00	331.00	1	239	0.42%
2022/03/16	0	318.00	0	0.00	319.00	0	240	0.00%
2022/03/15	1	315.01	0	0.00	313.50	1	242	0.41%
2022/03/14	0.1	323.71	0	0.00	323.50	0.1	246	0.03%
2022/03/11	1	326.03	0	0.00	325.00	1	254	0.40%
2022/03/10	0.1	340.68	0	0.00	337.50	0.1	261	0.04%
2022/03/09	1	330.02	0	0.00	331.00	1	264	0.38%
2022/03/08	1	330.00	1.1	334.50	328.50	-0.1	270	-0.03%
2022/03/07	6.4	337.81	0	0.00	336.00	6.4	273	2.35%
2022/03/04	1	353.50	0	0.00	350.50	1	280	0.36%
2022/03/03	1	360.00	0	0.00	359.00	1	293	0.34%
2022/03/02	0	361.00	0	0.00	360.00	0	306	0.00%
2022/03/01	0	0.00	2	362.00	361.00	-2	338	-0.59%
2022/02/25	1	351.00	1	356.00	351.50	0	358	0.00%
2022/02/24	1.1	343.69	1	349.00	342.00	0.1	381	0.02%
2022/02/23	0	354.50	0	0.00	350.00	0	407	0.00%
2022/02/22	13	351.08	0	0.00	350.00	13	486	2.67%
2022/02/21	0	361.17	1	362.00	363.00	-1	559	-0.18%
2022/02/18	0.1	361.00	1	357.50	358.00	-0.9	574	-0.16%
2022/02/17	1	357.51	0	0.00	361.00	1	592	0.17%
2022/02/16	1	366.00	2.1	367.48	365.00	-1.1	618	-0.18%
2022/02/15	1	358.00	1	360.00	358.00	0	662	0.00%
2022/02/14	1	363.02	0	0.00	361.00	1	682	0.15%
2022/02/11	5.1	380.57	1	383.96	376.50	4.1	684	0.59%
2022/02/10	2.3	377.73	5	378.10	376.00	-2.7	688	-0.39%
2022/02/09	1	362.01	0.1	365.40	360.00	0.9	682	0.14%
2022/02/08	0	0.00	1	357.95	358.00	-1	705	-0.15%
2022/02/07	3	339.17	0	0.00	339.00	3	705	0.43%
2022/01/26	0.1	348.00	0	0.00	345.00	0.1	718	0.01%
2022/01/25	11	345.51	0	0.00	344.00	11	733	1.50%
2022/01/24	8	346.56	0	0.00	356.00	8	751	1.07%
2022/01/21	2	361.24	0	0.00	357.00	2	771	0.26%
2022/01/20	3.1	360.74	0.3	365.00	363.50	2.8	819	0.34%
2022/01/19	2	367.52	0	0.00	367.00	2	837	0.24%
2022/01/18	0	0.00	0.1	378.50	374.00	-0.1	851	-0.01%
2022/01/17	0.1	369.00	1	368.50	368.00	-0.9	871	-0.10%
2022/01/14	3.3	354.76	2	355.50	360.00	1.3	899	0.14%
2022/01/13	1	373.50	0	0.00	372.50	1	921	0.11%
2022/01/12	0.2	375.76	0	0.00	374.50	0.2	928	0.02%
2022/01/11	1	376.51	0	0.00	374.50	1	933	0.11%
2022/01/07	0	383.00	1	382.00	382.00	-1	952	-0.10%
2022/01/06	1.1	376.31	0	0.00	380.50	1.1	953	0.12%
2022/01/05	5.4	381.49	3	380.34	379.00	2.4	963	0.25%
2022/01/04	2.3	383.61	0	0.00	383.50	2.3	970	0.23%
2022/01/03	2.2	396.23	1	400.46	388.50	1.2	989	0.12%
2021/12/30	0	0.00	9	396.50	397.50	-9	1,009	-0.89%
2021/12/28	0	0.00	3	398.48	392.50	-3	1,030	-0.29%
2021/12/27	1	394.50	0	0.00	393.00	1	1,038	0.10%
2021/12/24	1.2	395.18	0	0.00	387.50	1.2	1,051	0.11%
2021/12/23	0	0.00	1	398.94	395.00	-1	1,060	-0.10%
2021/12/21	0	396.00	0	394.44	391.50	0	1,072	0.00%
2021/12/20	0.1	385.00	0	0.00	381.50	0.1	1,073	0.00%
2021/12/17	0.1	386.50	1	383.50	386.50	-0.9	1,093	-0.08%
2021/12/16	0	0.00	1.1	390.33	391.50	-1.1	1,104	-0.10%
2021/12/15	0.2	382.34	1.1	386.00	385.00	-0.9	1,112	-0.08%
2021/12/14	8.2	374.84	0	0.00	374.00	8.2	1,126	0.73%
2021/12/13	2.1	385.58	0	0.00	385.00	2.1	1,145	0.18%
2021/12/10	3	386.33	0	0.00	387.00	3	1,165	0.26%
2021/12/09	3	388.01	0	0.00	388.00	3	1,214	0.25%
2021/12/08	3	396.50	1.1	397.98	391.00	2	1,232	0.16%
2021/12/07	3.1	396.33	0.1	404.00	393.00	3	1,268	0.24%
2021/12/06	0.1	405.80	1	406.00	403.00	-0.9	1,309	-0.07%
2021/12/03	1	396.00	0	399.00	397.50	1	1,352	0.07%
2021/12/02	0.2	398.68	1	400.00	391.00	-0.8	1,423	-0.06%
2021/12/01	0.1	391.81	0	0.00	397.00	0.1	1,481	0.00%
2021/11/30	2	395.49	1	393.50	391.00	1	1,497	0.07%
2021/11/29	4.1	382.40	3	381.50	390.50	1.1	1,536	0.07%
2021/11/26	9.3	387.42	11.5	386.44	384.00	-2.2	1,529	-0.15%
2021/11/25	9.4	397.29	5.6	395.80	392.00	3.8	1,517	0.25%
2021/11/24	3.1	416.60	3.1	422.04	415.50	0	1,488	0.00%
2021/11/23	1.2	447.84	5.2	450.80	432.00	-4	1,473	-0.27%
2021/11/22	7.1	465.06	20.2	463.04	458.50	-13.1	1,468	-0.89%
2021/11/19	17.2	460.43	19	455.66	454.00	-1.8	1,447	-0.13%
2021/11/18	8.1	443.74	29.3	441.52	452.50	-21.2	1,370	-1.55%
2021/11/17	1	415.50	4.4	416.43	411.50	-3.4	1,299	-0.26%
2021/11/16	1.1	411.00	7	409.79	409.00	-6	1,288	-0.46%
2021/11/15	4	412.12	0	0.00	410.00	4	1,273	0.31%
2021/11/12	10	413.55	12.2	414.93	416.00	-2.2	1,252	-0.17%
2021/11/11	4.2	400.73	2.1	398.40	394.50	2.2	1,208	0.18%
2021/11/10	0.1	390.11	0	0.00	391.00	0.1	1,189	0.01%
2021/11/09	3.7	391.43	5	395.00	391.00	-1.3	1,186	-0.11%
2021/11/08	2.2	386.57	0	0.00	383.50	2.2	1,181	0.18%
2021/11/05	1.1	400.80	16	396.00	389.50	-14.9	1,179	-1.26%
2021/11/04	3.1	379.71	0	0.00	379.00	3.1	1,157	0.26%
2021/11/03	5	378.21	0	0.00	376.50	5	1,169	0.43%
2021/11/02	3.3	392.97	3.3	398.48	389.50	0	1,173	0.00%
2021/11/01	4.3	405.42	3	408.83	403.50	1.3	1,161	0.11%
2021/10/29	3.2	407.84	2	408.25	397.00	1.2	1,146	0.10%
2021/10/28	2.2	407.75	7.3	410.40	405.50	-5.1	1,127	-0.45%
2021/10/27	3	397.50	6	395.58	400.50	-3	1,081	-0.28%
2021/10/26	5	388.90	4.1	397.96	384.00	0.9	1,071	0.09%
2021/10/25	4.1	395.12	2.1	397.34	392.00	2	1,073	0.18%
2021/10/22	4.1	393.64	7	389.79	393.00	-3	1,085	-0.27%
2021/10/21	5.1	376.78	3.1	381.18	374.00	2	1,091	0.18%
2021/10/20	1.1	366.66	8	362.19	360.00	-6.9	1,069	-0.64%
2021/10/19	0	367.00	1	365.00	365.50	-1	1,068	-0.09%
2021/10/18	1.1	363.47	0	0.00	357.00	1.1	1,071	0.10%
2021/10/15	2	372.75	7	369.43	363.00	-5	1,070	-0.46%
2021/10/14	1	365.00	1	361.00	356.50	0	1,066	0.00%
2021/10/13	6	360.12	1	366.50	355.50	5	1,065	0.47%
2021/10/08	3	387.00	0	0.00	385.00	3	1,067	0.28%
2021/10/07	6	394.67	3	398.36	396.50	3	1,054	0.28%
2021/10/06	1	379.00	7	385.00	373.00	-6	1,041	-0.58%
2021/10/05	2	372.50	1	374.00	374.00	1	1,041	0.10%
2021/10/04	1	369.50	18	371.03	366.50	-17	1,043	-1.63%
2021/10/01	2	373.26	1	382.00	374.50	1	1,056	0.09%
2021/09/30	1	393.80	4	382.50	390.00	-3	1,063	-0.28%
2021/09/29	6	374.84	3.1	375.91	367.00	2.9	1,059	0.27%
2021/09/28	2	392.00	0	0.00	388.00	2	1,072	0.19%
2021/09/27	2	390.50	4	390.63	389.50	-2	1,100	-0.18%
2021/09/24	20	401.35	4	400.13	396.50	16	1,104	1.45%
2021/09/23	5	397.50	4	399.38	402.50	1	1,089	0.09%
2021/09/22	7.2	391.37	1.2	390.87	389.00	6	1,090	0.55%
2021/09/17	11.1	406.54	3	408.33	406.00	8.1	1,085	0.74%
2021/09/16	5.1	413.24	1.1	419.29	399.00	4.1	1,080	0.37%
2021/09/15	4	412.38	1	407.50	408.50	3	1,076	0.28%
2021/09/14	11	418.64	19.2	418.93	410.50	-8.2	1,094	-0.75%
2021/09/13	4.1	406.76	3	409.33	400.50	1.1	1,076	0.10%
2021/09/10	9.1	405.19	53	404.46	408.50	-43.9	1,079	-4.07%
2021/09/09	7	388.86	28	398.77	400.00	-21	1,055	-1.99%
2021/09/08	18	385.25	10	384.75	374.00	8	1,043	0.77%
2021/09/07	34	398.01	458.2	389.83	395.50	-424.2	1,018	-41.63%	大賣/鉅額交易
2021/09/06	483	400.36	35.2	396.21	400.50	447.9	1,016	44.06%	大買/鉅額交易
2021/09/03	11	363.45	6	361.83	364.50	5	1,023	0.49%
2021/09/02	20	374.68	40.2	373.91	369.50	-20.2	1,027	-1.97%
2021/08/31	0	0.00	11	332.91	335.00	-11	989	-1.11%
2021/08/30	2	337.75	3	336.33	337.50	-1	1,002	-0.10%
2021/08/27	17	340.24	4	339.88	333.50	13	1,010	1.29%
2021/08/26	4	343.38	3	350.00	342.00	1	1,029	0.10%
2021/08/25	0.1	335.00	2	330.00	334.00	-1.9	1,043	-0.18%
2021/08/24	1	320.00	1	325.00	319.50	0	1,040	0.00%
2021/08/23	1	310.00	0	0.00	320.50	1	1,044	0.10%
2021/08/20	4	307.88	1	316.00	309.00	3	1,044	0.29%
2021/08/19	2	314.50	2	319.00	306.50	0	1,042	0.00%
2021/08/18	0	315.00	16	306.41	326.00	-16	1,045	-1.53%
2021/08/17	1.2	332.53	0	0.00	318.00	1.2	1,050	0.11%
2021/08/13	1.1	327.59	0	0.00	327.00	1.1	1,064	0.10%
2021/08/12	0	340.50	25	335.32	336.00	-25	1,067	-2.34%
2021/08/11	2.2	325.31	0	0.00	329.00	2.2	1,071	0.20%
2021/08/10	3	343.17	3	345.67	341.50	0	1,077	0.00%
2021/08/09	5.2	346.82	6	340.75	338.50	-0.8	1,082	-0.07%
2021/08/06	4.1	369.32	11	369.77	369.50	-7	1,080	-0.64%
2021/08/05	1	391.03	1	396.98	392.00	0	1,079	0.00%
2021/08/04	1	398.00	0	0.00	395.50	1	1,102	0.09%
2021/08/03	0	0.00	11	400.73	400.50	-11	1,116	-0.99%
2021/08/02	1.1	397.27	0	398.50	399.00	1.1	1,123	0.09%
2021/07/30	2	403.00	2	403.50	393.50	0	1,132	0.00%
2021/07/29	1	391.00	5	402.50	405.00	-4	1,136	-0.35%
2021/07/28	4	399.63	11	406.18	399.00	-7	1,128	-0.62%
2021/07/27	3	416.18	5	440.10	443.00	-2	1,111	-0.18%
2021/07/23	1	398.00	0	0.00	395.50	1	1,114	0.09%
2021/07/22	0	0.00	1	408.00	406.00	-1	1,122	-0.09%
2021/07/21	0	0.00	1	399.50	391.00	-1	1,121	-0.09%
2021/07/20	1	387.00	0	0.00	390.00	1	1,122	0.09%
2021/07/16	2	407.00	0	0.00	405.50	2	1,122	0.18%
2021/07/15	0	0.00	3	413.00	410.00	-3	1,122	-0.27%
2021/07/14	4	406.75	2	410.00	401.00	2	1,124	0.18%
2021/07/13	0	0.00	2	408.00	402.50	-2	1,127	-0.18%
2021/07/12	0	0.00	1.1	411.62	417.00	-1.1	1,122	-0.09%
2021/07/09	1	401.53	1	401.00	398.00	0	1,120	0.00%
2021/07/08	0	0.00	5	405.00	408.50	-5	1,147	-0.44%
2021/07/07	2	410.25	5	419.40	411.00	-3	1,223	-0.25%
2021/07/06	2	402.25	1	403.00	400.00	1	1,285	0.08%
2021/07/05	9.1	424.46	3	414.50	414.50	6.1	1,347	0.45%
2021/07/02	1	406.00	3	420.51	422.00	-2	1,339	-0.15%
2021/07/01	2	383.00	6	384.67	384.00	-4	1,319	-0.30%
2021/06/30	1	397.00	0	0.00	397.00	1	1,321	0.08%
2021/06/29	0	0.00	4	408.13	398.00	-4	1,319	-0.30%
2021/06/25	1	421.00	3	413.50	412.00	-2	1,302	-0.15%
2021/06/23	6	429.08	5	430.30	421.50	1	1,282	0.08%
2021/06/22	13	417.81	8	418.63	412.00	5	1,244	0.40%
2021/06/21	9	424.08	10	414.55	405.50	-1	1,212	-0.08%
2021/06/18	9	424.11	8	422.88	418.00	1	1,189	0.08%
2021/06/17	5	425.20	4	426.75	420.00	1	1,177	0.08%
2021/06/16	11	412.54	2.1	412.64	409.00	8.9	1,140	0.78%
2021/06/15	7	424.63	5	412.10	425.00	2	1,115	0.18%
2021/06/11	13.1	386.90	12	387.04	396.50	1.1	1,048	0.10%
2021/06/10	4.1	348.07	3	353.00	360.50	1.1	981	0.11%
2021/06/08	1	328.00	0	0.00	327.00	1	949	0.11%
2021/06/07	1	331.00	2	334.25	325.00	-1	945	-0.11%
2021/06/04	1	354.00	3	356.00	346.00	-2	931	-0.21%
2021/06/03	3	368.50	1	361.50	362.00	2	923	0.22%
2021/06/02	6	368.92	1	366.00	370.00	5	899	0.56%
2021/05/26	2	342.25	2	350.00	341.00	0	871	0.00%
2021/05/24	0	0.00	1	332.00	333.50	-1	865	-0.12%
2021/05/21	0	0.00	1	324.00	320.50	-1	859	-0.12%
2021/05/18	0	0.00	2	325.25	327.00	-2	852	-0.23%
2021/05/17	1	301.50	3	309.00	305.00	-2	845	-0.24%
2021/05/14	3.1	329.93	2	322.50	315.50	1.1	843	0.12%
2021/05/13	0.1	319.50	0	0.00	320.00	0.1	833	0.01%
2021/05/12	3	314.00	4	319.50	305.00	-1	822	-0.12%
2021/05/11	2	315.50	0.1	319.50	315.00	1.9	803	0.24%
2021/05/10	1.1	355.52	0	0.00	345.00	1.1	789	0.13%
2021/05/06	3	347.83	3	345.50	347.00	0	781	0.00%
2021/05/04	4	353.75	11	365.27	358.00	-7	783	-0.89%
2021/05/03	8.1	389.70	1	389.00	376.00	7.1	793	0.89%
2021/04/29	1	439.00	0	0.00	417.50	1	826	0.12%
2021/04/28	0	0.00	3	414.33	412.00	-3	823	-0.36%
2021/04/27	3.1	438.07	0	0.00	435.00	3.1	827	0.37%
2021/04/26	0	0.00	1	418.00	417.00	-1	820	-0.12%
2021/04/23	2	391.25	4	389.50	407.00	-2	815	-0.25%
2021/04/22	1	382.03	10	403.10	383.00	-9	818	-1.10%
2021/04/21	12	400.25	3	406.33	403.00	9	813	1.11%
2021/04/20	24	402.88	23	416.07	418.50	1	815	0.12%
2021/04/19	4.6	410.99	0	405.50	405.00	4.6	806	0.57%
2021/04/16	3.4	460.67	118	460.16	450.00	-114.6	812	-14.11%	大賣/鉅額交易
2021/04/15	5	452.70	4	461.25	463.50	1	823	0.12%
2021/04/14	2	473.75	3	462.50	458.00	-1	827	-0.12%
2021/04/13	33	509.85	107	510.72	489.00	-74	807	-9.17%	大賣/
2021/04/12	8	504.05	138.4	496.89	499.00	-130.4	711	-18.32%	大賣/鉅額交易
2021/04/09	350	473.16	17	462.06	470.00	333	635	52.40%	大買/鉅額交易
2021/04/08	6	434.00	0	0.00	436.50	6	565	1.06%
2021/04/07	4	392.63	0	0.00	397.00	4	550	0.73%
2021/04/06	52	348.59	2	342.00	361.00	50	537	9.30%
2021/04/01	0	0.00	1	326.00	328.50	-1	522	-0.19%
2021/03/31	1	323.00	1	321.00	321.00	0	517	0.00%
2021/03/29	3	325.50	3	323.67	324.00	0	515	0.00%
2021/03/26	1	322.00	2	317.25	320.00	-1	513	-0.19%
2021/03/23	1	310.00	0	0.00	310.00	1	514	0.19%
2021/03/22	2	311.50	0	0.00	308.00	2	515	0.39%
2021/03/19	0.1	307.00	1	307.00	309.50	-1	517	-0.18%
2021/03/18	2	308.50	0	0.00	307.50	2	528	0.38%
2021/03/17	0	0.00	2	310.00	307.50	-2	549	-0.36%
2021/03/16	2	305.00	1	303.50	303.50	1	552	0.18%
2021/03/08	1	312.00	0	0.00	310.00	1	573	0.17%
2021/03/05	2	313.25	1	315.00	310.00	1	583	0.17%
2021/03/04	2.1	309.14	2	315.00	307.00	0.1	582	0.02%
2021/03/03	1	312.00	1	316.00	317.00	0	582	0.00%
2021/03/02	1	328.00	0	0.00	317.50	1	583	0.17%
2021/02/24	0	0.00	3	334.33	335.00	-3	620	-0.48%
2021/02/23	0	0.00	1	338.00	338.00	-1	665	-0.15%
2021/02/22	5	341.60	0	0.00	341.00	5	686	0.73%
2021/02/19	2	338.00	0	0.00	337.50	2	685	0.29%
2021/02/18	0	0.00	3	333.67	333.00	-3	683	-0.44%
2021/02/05	2	337.50	4	332.00	331.00	-2	685	-0.29%
2021/02/03	2	349.50	0	0.00	342.00	2	675	0.30%
2021/02/02	0	0.00	1	348.00	346.50	-1	675	-0.15%
2021/02/01	0	0.00	0	336.50	336.50	0	675	0.00%
2021/01/28	1	350.50	0	0.00	346.50	1	679	0.15%
2021/01/26	0	0.00	2	382.25	360.50	-2	665	-0.30%
2021/01/22	11	378.50	33	381.27	387.50	-22	625	-3.52%
2021/01/21	6	351.58	6	367.42	367.50	0	574	0.00%
2021/01/20	8	357.38	3	345.50	345.50	5	553	0.90%
2021/01/18	1	346.00	0	0.00	343.50	1	534	0.19%
2021/01/15	1	351.00	1	349.50	349.00	0	538	0.00%
2021/01/14	0	0.00	1	353.50	347.00	-1	534	-0.19%
2021/01/13	1	344.00	2	349.50	350.00	-1	533	-0.19%
2021/01/11	1	344.00	2	346.50	346.50	-1	517	-0.19%
2021/01/08	1	371.00	1	372.00	354.00	0	504	0.00%
2021/01/07	2	361.25	3	358.50	361.00	-1	483	-0.21%
2021/01/06	2	355.50	1	354.50	347.00	1	470	0.21%
2021/01/04	4	347.00	0	0.00	344.00	4	459	0.87%
2020/12/31	0	0.00	1	341.00	337.50	-1	457	-0.22%
2020/12/30	0	0.00	1	335.50	335.50	-1	457	-0.22%
2020/12/28	0	0.00	0	333.50	331.00	0	462	0.00%
2020/12/25	0	0.00	0	332.00	332.00	0	462	0.00%
2020/12/23	2	326.25	1	327.50	331.00	1	465	0.21%
2020/12/22	1	330.00	0	0.00	327.50	1	471	0.21%
2020/12/21	1	323.00	1	325.00	328.00	0	470	0.00%
2020/12/17	1	342.00	0	0.00	335.50	1	472	0.21%
2020/12/15	1	346.00	2.2	340.00	340.00	-1.2	472	-0.26%
2020/12/14	1	358.44	1	353.50	353.50	0	474	0.00%
2020/12/11	1.2	354.71	0	0.00	364.00	1.2	483	0.26%
2020/12/10	0	0.00	2	352.25	352.00	-2	465	-0.43%
2020/12/09	1	354.00	1	352.00	351.00	0	465	0.00%
2020/12/08	0	0.00	1	345.50	354.50	-1	454	-0.22%
2020/12/04	1	339.50	6	339.08	340.50	-5	445	-1.12%
2020/12/03	0	0.00	1	345.50	342.00	-1	448	-0.22%
2020/12/02	3	349.50	1	347.00	347.00	2	453	0.44%
2020/12/01	3	354.00	2	354.50	348.50	1	453	0.22%
2020/11/30	1.2	349.50	0	0.00	347.50	1.2	450	0.26%
2020/11/27	4	342.88	1	348.00	346.50	3	464	0.65%
2020/11/26	1.1	335.06	1	341.00	341.50	0.1	465	0.01%
2020/11/25	1	334.00	0	0.00	334.00	1	463	0.22%
2020/11/24	2	361.25	2	360.00	350.00	0	453	0.00%
2020/11/23	1	350.00	1	356.00	354.00	0	438	0.00%
2020/11/20	9	357.28	10	352.60	345.00	-1	421	-0.24%
2020/11/19	5	334.80	1	312.50	342.50	4	373	1.07%
2020/11/17	0	0.00	0.2	312.00	310.50	-0.2	359	-0.06%
2020/11/16	0	0.00	0	315.00	316.50	0	367	-0.01%
2020/11/13	0	0.00	1	306.00	312.00	-1	367	-0.27%
2020/11/12	1	313.50	0	0.00	310.00	1	372	0.27%
2020/11/09	1	323.50	0	0.00	321.00	1	383	0.26%
2020/11/06	1.2	325.16	1	314.00	314.00	0.2	387	0.06%
2020/11/05	0	0.00	1	310.00	309.00	-1	383	-0.26%
2020/11/03	0	0.00	1	302.00	302.50	-1	398	-0.25%
2020/11/02	1	295.00	0	0.00	298.00	1	403	0.25%
2020/10/30	1	303.00	0	0.00	302.50	1	414	0.24%
2020/10/27	0	0.00	1	313.50	315.50	-1	439	-0.23%
2020/10/26	0	0.00	1	317.00	315.50	-1	445	-0.22%
2020/10/23	0	0.00	1	321.00	321.00	-1	449	-0.22%
2020/10/21	0	0.00	1	319.00	316.00	-1	472	-0.21%
2020/10/19	0	0.00	1	310.50	310.50	-1	498	-0.20%
2020/10/14	0	0.00	1	316.00	310.50	-1	551	-0.18%
2020/10/12	4	304.13	2.2	300.97	300.50	1.8	578	0.32%
2020/10/08	1	316.50	0	0.00	313.00	1	600	0.17%
2020/10/07	0	0.00	1	318.50	317.50	-1	615	-0.16%
2020/10/06	0	0.00	3	314.33	315.50	-3	627	-0.48%
2020/09/25	0	0.00	0.2	300.50	297.50	-0.2	793	-0.03%
2020/09/24	1	305.00	0	0.00	304.00	1	817	0.12%
2020/09/23	0	0.00	1	315.00	312.00	-1	828	-0.12%
2020/09/22	0.2	320.00	1	309.00	307.00	-0.8	857	-0.09%
2020/09/21	2	315.00	0	0.00	309.00	2	892	0.22%
2020/09/18	1	316.00	0	0.00	317.00	1	927	0.11%
2020/09/17	0	0.00	3	323.17	319.50	-3	981	-0.31%
2020/09/16	6.1	327.37	6	325.42	324.50	0.1	1,034	0.01%
2020/09/14	1	309.50	1	309.50	313.00	0	1,049	0.00%
2020/09/08	2	294.75	0	0.00	298.50	2	1,077	0.19%
2020/09/07	1	294.50	10.5	296.77	298.50	-9.5	1,083	-0.88%
2020/09/03	4	324.13	1	326.00	318.50	3	1,130	0.27%
2020/09/02	7.6	319.11	4	319.13	318.00	3.6	1,127	0.32%
2020/09/01	1	302.63	6	288.83	304.00	-5	1,119	-0.44%
2020/08/31	2	293.50	0	0.00	291.50	2	1,126	0.18%
2020/08/28	1	299.50	0	0.00	299.50	1	1,144	0.09%
2020/08/27	1	304.00	1	302.50	302.50	0	1,148	0.00%
2020/08/26	0	0.00	0	308.00	302.00	0	1,153	0.00%
2020/08/24	0	0.00	1	300.08	302.00	-1	1,185	-0.09%
2020/08/21	6	295.50	0	0.00	298.50	6	1,203	0.50%
2020/08/20	9	284.89	1	282.00	285.00	8	1,234	0.65%
2020/08/19	0	0.00	2	301.25	302.50	-2	1,238	-0.16%
2020/08/18	2	309.75	0.7	310.00	308.50	1.3	1,239	0.10%
2020/08/17	0	0.00	1	318.50	319.00	-1	1,244	-0.08%
2020/08/13	0	0.00	0.2	318.00	314.00	-0.2	1,264	-0.01%
2020/08/12	8	319.81	0	0.00	317.00	8	1,280	0.62%
2020/08/11	0	0.00	2	331.00	332.50	-2	1,273	-0.16%
2020/08/10	1	337.50	0	0.00	331.50	1	1,268	0.08%
2020/08/07	0	0.00	1	353.00	340.50	-1	1,262	-0.08%
2020/08/06	4	348.63	0	0.00	348.50	4	1,252	0.32%
2020/08/05	7	349.75	2	347.75	348.50	5	1,249	0.40%
2020/08/04	0	0.00	1	350.00	351.50	-1	1,238	-0.08%
2020/07/31	1	337.00	0	0.00	339.50	1	1,221	0.08%
2020/07/27	0	0.00	2	350.00	351.50	-2	1,200	-0.17%
2020/07/22	1	354.00	7	352.36	351.50	-6	1,171	-0.51%
2020/07/21	1	344.00	1	351.50	351.50	0	1,151	0.00%
2020/07/20	1	331.50	0	0.00	335.50	1	1,128	0.09%
2020/07/17	0	0.00	3.2	336.22	332.00	-3.2	1,118	-0.29%
2020/07/16	5	342.00	0	0.00	345.00	5	1,107	0.45%
2020/07/15	2	372.25	0.2	351.50	351.50	1.8	1,095	0.17%
2020/07/14	1.1	380.11	5	388.40	379.00	-3.9	1,089	-0.36%
2020/07/13	1	381.00	1	383.50	387.00	0	1,072	0.00%
2020/07/10	2	380.75	1.2	382.59	376.50	0.8	1,061	0.08%
2020/07/09	5	403.40	10	404.85	400.00	-5	1,042	-0.48%
2020/07/08	6.3	397.77	27	399.43	392.50	-20.7	1,004	-2.06%
2020/07/07	1	375.00	3.2	377.79	376.00	-2.2	945	-0.23%
2020/07/06	6	373.58	5	376.80	373.50	1	929	0.11%
2020/07/03	5	379.20	4.1	382.35	376.00	0.9	911	0.10%
2020/07/02	3	375.33	3	377.17	378.00	0	894	0.00%
2020/07/01	3	378.67	7	379.43	372.00	-4	884	-0.45%
2020/06/30	4.1	377.49	5	368.20	366.00	-0.9	855	-0.11%
2020/06/29	5	386.30	4	373.38	370.00	1	819	0.12%
2020/06/24	6.2	394.47	5	399.20	396.00	1.2	782	0.15%
2020/06/23	1.2	367.28	4	367.38	372.00	-2.9	732	-0.39%
2020/06/22	1	343.00	2	352.25	354.50	-1	677	-0.15%
2020/06/19	2	325.00	2	325.00	322.50	0	646	0.00%
2020/06/18	5.1	324.24	2	322.75	324.50	3.1	647	0.48%
2020/06/17	1	317.50	1	320.00	314.00	0	637	0.00%
2020/06/16	2	315.75	0	0.00	316.00	2	639	0.31%
2020/06/15	2	316.00	0	0.00	310.50	2	641	0.31%
2020/06/12	3	320.33	2	324.00	322.50	1	636	0.16%
2020/06/11	2.3	334.38	1	341.00	329.50	1.3	635	0.20%
2020/06/10	4	330.38	5	329.30	326.50	-1	614	-0.16%
2020/06/08	1	317.00	2	321.50	318.50	-1	601	-0.17%
2020/06/05	1	315.00	2	321.00	314.50	-1	592	-0.17%
2020/06/04	1	318.50	3	321.17	317.00	-2	585	-0.34%
2020/06/03	4	315.25	0	0.00	316.50	4	569	0.70%
2020/06/02	2	314.50	16	315.56	313.50	-14	564	-2.48%
2020/06/01	6	314.50	3	319.17	317.50	3	554	0.54%
2020/05/29	11	302.27	1	305.50	305.00	10	525	1.90%
2020/05/28	3	307.33	0.1	304.00	303.00	2.9	519	0.55%
2020/05/27	2.1	311.38	2	311.50	315.00	0.1	501	0.02%
2020/05/25	0.2	296.50	3	292.17	296.00	-2.8	449	-0.63%
2020/05/22	2	290.50	0	0.00	286.00	2	441	0.45%
2020/05/19	0.2	292.00	1	288.00	290.00	-0.8	407	-0.20%
2020/05/12	0	0.00	3.6	263.00	262.50	-3.6	383	-0.93%
2020/05/08	0	0.00	0.1	274.00	270.50	-0.1	385	-0.03%
2020/05/05	1	276.00	0	0.00	272.00	1	384	0.26%
2020/04/30	1	270.00	0	0.00	273.50	1	383	0.26%
2020/04/29	1	265.50	1	267.00	265.00	0	383	0.00%
2020/04/28	0.1	265.50	0	0.00	263.50	0.1	385	0.02%
2020/04/22	3	250.00	0	0.00	251.00	3	399	0.75%
2020/04/21	2	257.50	15	256.63	250.00	-13	402	-3.23%
2020/04/17	15.2	264.10	1	250.00	263.00	14.2	400	3.54%
2020/04/09	1	243.00	1	234.50	232.50	0	386	0.00%
2020/04/08	1	240.00	1	241.50	240.00	0	383	0.00%
2020/04/01	0	0.00	1	220.00	221.00	-1	375	-0.27%
2020/03/27	2	219.25	0	0.00	214.00	2	373	0.53%
2020/03/26	0	0.00	1	218.00	220.50	-1	368	-0.27%
2020/03/25	1	221.00	0	0.00	217.50	1	368	0.27%
2020/03/20	1	197.50	0	0.00	196.00	1	366	0.27%
2020/03/19	0	0.00	3	184.17	180.50	-3	359	-0.83%
2020/03/18	1.1	198.41	0	0.00	195.00	1.1	355	0.31%
2020/03/17	2	195.00	1.3	193.70	192.00	0.7	352	0.20%
2020/03/16	5	208.00	1.2	220.42	208.00	3.8	343	1.11%
2020/03/13	2	226.00	2	226.00	231.00	0	335	0.00%
2020/03/12	0	0.00	3	251.50	251.00	-3	334	-0.90%
2020/03/11	0	0.00	0.2	285.00	278.50	-0.2	332	-0.06%
2020/03/10	3	288.00	4.2	279.86	288.00	-1.2	338	-0.37%
2020/03/09	1	290.00	0	0.00	288.00	1	349	0.29%
2020/03/06	1	300.00	0	0.00	300.00	1	349	0.29%
2020/03/03	1	304.50	0	0.00	302.00	1	366	0.27%
2020/02/26	0	0.00	1	309.00	309.50	-1	360	-0.28%
2020/02/25	1	310.00	0	0.00	310.00	1	360	0.28%
2020/02/21	5	315.90	1	315.50	315.50	4	366	1.09%
2020/02/20	1	317.00	0	0.00	316.00	1	374	0.27%
2020/02/07	1	305.00	0	0.00	302.00	1	410	0.24%
2020/02/06	0	0.00	1	312.00	312.00	-1	414	-0.24%
2020/02/05	1	308.00	0	0.00	303.50	1	420	0.24%
2020/01/31	1	308.00	0	0.00	306.00	1	451	0.22%
2020/01/30	1	313.00	0	0.00	305.00	1	476	0.21%
2020/01/17	1	340.50	2	344.25	340.00	-1	515	-0.19%
2020/01/15	1	333.00	0	0.00	331.50	1	512	0.20%
2020/01/14	0	0.00	2	336.00	340.50	-2	512	-0.39%
2020/01/06	1	325.50	0	0.00	327.00	1	562	0.18%
2020/01/03	0	0.00	2	340.75	333.00	-2	587	-0.34%
2020/01/02	1	336.00	0	0.00	336.00	1	617	0.16%
2019/12/31	1	334.00	0	0.00	335.00	1	634	0.16%
2019/12/30	1	340.00	0	0.00	333.50	1	673	0.15%
2019/12/26	0	0.00	1	327.00	326.50	-1	719	-0.14%
2019/12/24	1	322.50	0	0.00	322.50	1	737	0.14%
2019/12/20	0	0.00	0.2	327.00	324.50	-0.2	755	-0.02%
2019/12/19	0.1	330.50	0	0.00	328.50	0.1	751	0.01%
2019/12/18	1	342.50	2	334.00	332.50	-1	746	-0.13%
2019/12/17	0.1	337.00	0	0.00	334.50	0.1	741	0.01%
2019/12/16	1	332.50	1	334.50	334.50	0	741	0.00%
2019/12/13	1	333.00	1	330.50	328.00	0	740	0.00%
2019/12/12	0	0.00	4	331.13	333.00	-4	735	-0.54%
2019/12/11	1.1	338.15	2	337.75	338.00	-0.9	729	-0.13%
2019/12/09	1	341.00	0	0.00	337.50	1	728	0.14%
2019/12/06	1.2	335.33	0	0.00	339.50	1.2	724	0.17%
2019/12/05	4	324.75	0	0.00	324.00	4	713	0.56%
2019/12/04	1	320.00	0.5	328.00	324.50	0.5	708	0.08%
2019/12/02	5	334.70	0	0.00	335.50	5	691	0.72%
2019/11/29	0.1	366.00	0	0.00	363.50	0.1	678	0.01%
2019/11/28	1.1	372.64	0	0.00	372.00	1.1	675	0.16%
2019/11/26	0.1	367.50	0	0.00	366.00	0.1	691	0.02%
2019/11/21	0.2	369.50	0	0.00	369.50	0.2	701	0.03%
2019/11/20	0.2	369.50	0	0.00	367.00	0.2	702	0.02%
2019/11/19	1	375.50	1	378.50	379.00	0	700	0.00%
2019/11/15	1	366.00	1	368.00	366.00	0	706	0.00%
2019/11/14	1	362.50	1	362.50	363.00	0	707	0.00%
2019/11/13	5.3	361.41	1	361.00	361.00	4.3	704	0.62%
2019/11/12	5	348.50	2	348.50	348.50	3	697	0.43%
2019/11/08	0	0.00	1	358.00	353.50	-1	695	-0.14%
2019/11/07	0	0.00	1	368.00	358.00	-1	683	-0.15%
2019/11/05	1	379.50	2	376.75	373.50	-1	675	-0.15%
2019/11/04	2	377.50	0	0.00	375.00	2	672	0.30%
2019/10/31	1	386.50	0	0.00	382.50	1	660	0.15%
2019/10/30	2	400.75	1	400.00	396.00	1	648	0.15%
2019/10/29	6	397.17	11	402.18	404.00	-5	626	-0.80%
2019/10/28	1	393.50	1	399.00	388.00	0	604	0.00%
2019/10/25	1	389.00	1	394.00	391.00	0	592	0.00%
2019/10/24	0	0.00	1	370.00	371.00	-1	555	-0.18%
2019/10/22	1	378.00	1	368.50	375.50	0	556	0.00%
2019/10/18	0	0.00	1	380.00	380.00	-1	558	-0.18%
2019/10/17	2	385.75	2	383.75	385.00	0	559	0.00%
2019/10/16	1.1	377.07	0	0.00	375.00	1.1	548	0.21%
2019/10/15	0	0.00	5	370.50	367.00	-5	533	-0.94%
2019/10/14	0	0.00	6	381.75	380.00	-6	522	-1.15%
2019/10/09	4	384.63	4	389.25	379.00	0	510	0.00%
2019/10/08	4	385.13	3	388.33	385.00	1	486	0.21%
2019/10/07	4.3	377.87	0	0.00	370.50	4.3	451	0.95%
2019/10/04	6	368.67	9	363.22	370.00	-3	431	-0.70%
2019/10/03	8	360.13	0	0.00	353.00	8	392	2.04%
2019/10/02	1	340.00	5	350.00	350.00	-4	361	-1.11%
2019/09/27	1	334.00	0	0.00	327.00	1	322	0.31%
2019/09/25	0	0.00	1	321.00	314.00	-1	293	-0.34%
2019/09/19	5	315.00	0	0.00	315.50	5	302	1.65%
2019/09/09	0	0.00	2	319.00	317.00	-2	312	-0.64%
2019/09/06	0	0.00	4.2	324.68	321.50	-4.2	313	-1.33%
2019/09/05	0	0.00	5	329.40	328.00	-5	311	-1.60%
2019/09/04	0.1	329.00	3	327.00	328.00	-2.9	313	-0.92%
2019/08/30	11	332.36	0	0.00	322.00	11	317	3.47%
2019/08/28	0.2	324.00	0	0.00	322.00	0.2	305	0.05%
2019/08/26	1	310.00	1	308.00	311.00	0	303	0.00%
2019/08/23	0	0.00	1	320.00	320.00	-1	300	-0.33%
2019/08/21	1.1	325.82	5	328.50	328.00	-3.9	293	-1.33%
2019/08/20	3	330.67	0	0.00	326.50	3	291	1.03%
2019/08/19	2	316.75	1	317.50	319.00	1	284	0.35%
2019/08/16	2	306.00	2	313.50	313.00	0	281	0.00%
2019/08/15	2.2	306.72	2	302.75	306.50	0.2	285	0.06%
2019/08/14	2	311.25	0	0.00	307.00	2	286	0.70%
2019/08/12	1	316.50	2	318.00	315.00	-1	286	-0.35%
2019/08/08	1	305.00	2	308.50	310.00	-1	283	-0.35%
2019/08/07	1	303.00	0	0.00	297.00	1	280	0.36%
2019/08/06	4	296.75	3	301.67	299.00	1	279	0.36%
2019/08/05	0	0.00	1.4	307.09	305.00	-1.4	277	-0.50%
2019/08/02	1	319.50	2.1	319.02	320.00	-1.1	276	-0.40%
2019/07/30	0	0.00	4	320.25	328.00	-4	280	-1.43%
2019/07/26	0.1	335.00	1	337.50	333.50	-1	280	-0.34%
2019/07/25	0.1	339.00	0	0.00	338.00	0.1	278	0.04%
2019/07/23	1	331.50	1	332.00	329.50	0	274	0.00%
2019/07/19	1.1	323.65	0	0.00	324.00	1.1	269	0.40%
2019/07/18	1	305.50	0	0.00	306.50	1	267	0.37%
2019/07/17	0.1	311.50	0	0.00	309.50	0.1	271	0.02%
2019/07/16	1.1	307.18	7	305.14	308.00	-5.9	273	-2.16%
2019/07/15	2	301.75	2	302.00	302.00	0	281	0.00%
2019/07/12	0.1	299.50	4	300.50	299.50	-3.9	303	-1.29%
2019/07/11	3	292.17	0	0.00	294.00	3	313	0.96%
2019/07/09	0	0.00	1	286.50	287.00	-1	316	-0.32%
2019/07/04	1	293.00	1	291.50	292.50	0	336	0.00%
2019/07/03	0	0.00	1	292.00	292.00	-1	343	-0.29%
2019/07/01	3	301.33	0	0.00	304.00	3	347	0.86%
2019/06/28	1	291.00	2	299.50	298.00	-1	347	-0.29%
2019/06/27	6	291.00	0	0.00	291.50	6	344	1.74%
2019/06/25	5	298.50	0	0.00	294.50	5	343	1.46%
2019/06/24	0	0.00	1	296.00	298.00	-1	340	-0.29%
2019/06/20	1	293.00	0	0.00	293.00	1	338	0.30%
2019/06/19	0	0.00	1	284.00	291.00	-1	342	-0.29%
2019/06/13	2	282.00	0	0.00	282.50	2	345	0.58%
2019/06/12	3	285.00	0	0.00	284.00	3	347	0.86%
2019/06/11	1	288.00	0	0.00	289.00	1	349	0.29%
2019/06/06	0	0.00	1	286.50	286.50	-1	353	-0.28%
2019/06/05	0	0.00	3	296.33	286.00	-3	354	-0.85%
2019/06/04	0	0.00	2	290.00	292.00	-2	352	-0.57%
2019/06/03	0	0.00	1	294.50	289.50	-1	365	-0.27%
2019/05/29	1	281.00	0	0.00	286.00	1	363	0.27%
2019/05/28	0	0.00	2	280.00	282.50	-2	365	-0.55%
2019/05/24	4	292.13	0	0.00	287.00	4	370	1.08%
2019/05/23	5	288.00	0	0.00	280.50	5	367	1.36%
2019/05/22	3	286.50	1	288.00	288.00	2	369	0.54%
2019/05/21	2	276.00	0	0.00	278.00	2	376	0.53%
2019/05/20	0	0.00	1	281.50	274.00	-1	376	-0.27%
2019/05/17	0	0.00	1	288.50	282.00	-1	377	-0.26%
2019/05/16	0	0.00	2	296.50	295.50	-2	383	-0.52%
2019/05/14	1	302.00	0	0.00	304.00	1	405	0.25%
2019/05/13	0	0.00	3	304.83	307.50	-3	421	-0.71%
2019/05/10	3	311.00	2	313.00	310.00	1	441	0.23%
2019/05/09	0	0.00	3	306.67	307.50	-3	453	-0.66%
2019/05/08	0	0.00	1	307.00	316.00	-1	459	-0.22%
2019/05/06	1	319.00	0	0.00	306.50	1	470	0.21%
2019/05/02	0	0.00	1	335.00	335.00	-1	507	-0.20%
2019/04/30	1	329.50	0	0.00	338.00	1	513	0.19%
2019/04/29	1	322.50	0	0.00	330.00	1	512	0.20%
2019/04/26	0	0.00	1.2	329.67	332.00	-1.2	509	-0.24%
2019/04/25	0	0.00	5	342.40	340.50	-5	503	-0.99%
2019/04/24	2	349.50	3	339.68	341.50	-1	502	-0.20%
2019/04/23	1	355.00	1	355.00	355.00	0	494	0.00%
2019/04/22	1	347.50	7	349.57	350.00	-6	487	-1.23%
2019/04/19	4.1	348.24	1	348.00	348.00	3.1	485	0.64%
2019/04/18	5	347.10	4	345.38	345.00	1	475	0.21%
2019/04/17	3	319.33	4	321.25	324.50	-1	456	-0.22%
2019/04/16	0	0.00	2	314.00	313.50	-2	443	-0.45%
2019/04/15	2	316.50	0	0.00	316.50	2	443	0.45%
2019/04/12	1	313.50	1	317.00	317.00	0	440	0.00%
2019/04/11	5.2	314.53	4	316.88	315.50	1.2	434	0.26%
2019/04/10	2	312.50	3	313.33	310.00	-1	426	-0.23%
2019/04/09	0	0.00	6	309.67	309.00	-6	421	-1.42%
2019/04/03	3	299.17	3	297.33	297.00	0	414	0.00%
2019/04/02	3	290.83	5	299.20	296.50	-2	407	-0.49%
2019/04/01	1	279.00	2	279.25	278.50	-1	399	-0.25%
2019/03/29	3	279.67	23	277.04	279.50	-20	401	-4.98%
2019/03/28	1	275.00	0	0.00	278.00	1	403	0.25%
2019/03/27	1	285.00	1	283.50	283.50	0	401	0.00%
2019/03/25	1	290.50	0	0.00	284.50	1	398	0.25%
2019/03/22	2	293.50	1	295.50	295.50	1	394	0.25%
2019/03/20	1	285.00	11	282.82	283.50	-10	386	-2.59%
2019/03/19	2	289.75	1	288.00	287.00	1	383	0.26%
2019/03/18	0	0.00	30	272.95	278.00	-30	378	-7.92%
2019/03/15	0	0.00	1	276.00	276.00	-1	374	-0.27%
2019/03/14	2	277.00	0	0.00	271.50	2	371	0.54%
2019/03/13	0	0.00	10	279.50	278.50	-10	365	-2.74%
2019/03/12	0	0.00	2	285.00	285.00	-2	358	-0.56%
2019/03/11	1	290.00	1	289.00	289.00	0	355	0.00%
2019/03/08	2	281.50	1	283.00	283.00	1	352	0.28%
2019/03/07	3	293.17	23	306.61	285.00	-20	350	-5.70%
2019/03/06	0	0.00	3	314.00	310.50	-3	337	-0.89%
2019/03/05	0	0.00	4	315.13	314.00	-4	333	-1.20%
2019/03/04	1	310.00	8	313.45	313.50	-7	328	-2.14%
2019/02/26	1	310.00	5	316.86	311.00	-4	320	-1.26%
2019/02/22	0	0.00	1	319.00	319.00	-1	310	-0.32%
2019/02/21	1	325.00	28	323.64	324.00	-27	305	-8.83%
2019/02/20	4	326.88	2	325.50	325.00	2	298	0.67%
2019/02/19	0	0.00	31	313.74	312.00	-31	285	-10.87%
2019/02/18	1	313.50	0.1	313.50	313.50	0.9	280	0.33%
2019/02/15	2	315.75	37	317.92	318.50	-35	275	-12.73%
2019/02/14	2.1	321.83	65	322.95	318.00	-62.9	264	-23.78%
2019/02/13	4	317.75	4	321.13	327.00	0	254	0.00%
2019/02/12	12	312.83	2	318.00	315.00	10	235	4.24%
2019/02/11	3	297.50	2	283.50	307.00	1	216	0.46%
2019/01/30	5	285.40	1	277.00	279.50	4	193	2.07%
2019/01/29	1	283.50	3	286.17	290.00	-2	178	-1.12%
2019/01/28	8	296.31	0	0.00	285.00	8	167	4.78%
2019/01/25	10	299.80	1	298.00	298.00	9	158	5.69%
2019/01/24	4	286.25	5	299.60	300.50	-1	146	-0.68%
2019/01/23	25	282.10	5	290.00	281.50	20	120	16.60%