信邦 (3023)-玉山券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
285.0
漲跌
▼2.0
漲幅
-0.70%
成交量
516張
產業
上市電子零組件類股
578人加入追蹤

立即追蹤
本地時間:13:30

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

信邦 (3023)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	1.5	285.25	0.2	287.50	285.00	1.3	936	0.14%
2024/05/06	0.5	290.50	4.6	290.02	287.00	-4.1	936	-0.43%
2024/05/03	2	282.00	2	286.25	282.00	0	929	0.00%
2024/05/02	0	0.00	5.3	280.61	281.50	-5.3	928	-0.58%
2024/04/30	2	281.50	0.2	282.50	281.00	1.8	926	0.19%
2024/04/29	0	283.50	1	284.00	285.50	-1	932	-0.10%
2024/04/26	0	0.00	0	282.00	282.00	0	936	0.00%
2024/04/25	0	281.85	2.1	282.10	280.00	-2.1	938	-0.22%
2024/04/24	2	283.75	0.2	284.72	283.50	1.8	941	0.19%
2024/04/23	0	282.50	1.3	285.32	285.00	-1.3	954	-0.14%
2024/04/22	0.2	276.66	0	0.00	278.50	0.2	955	0.02%
2024/04/19	2.2	281.79	5.5	279.26	279.00	-3.3	956	-0.35%
2024/04/18	0	271.00	248.1	273.68	275.00	-248.1	926	-26.77%	大賣/鉅額交易
2024/04/17	0.2	271.00	0	0.00	271.00	0.2	920	0.02%
2024/04/16	1.1	271.98	3.9	273.18	271.00	-2.8	918	-0.31%
2024/04/15	1.4	274.71	3	276.16	273.00	-1.6	902	-0.18%
2024/04/12	0.1	278.08	1.1	277.43	278.50	-1	902	-0.11%
2024/04/11	1.8	277.55	1	276.00	275.50	0.8	903	0.09%
2024/04/10	3	276.28	1	283.00	282.00	2	906	0.23%
2024/04/09	1	283.50	2.2	283.58	284.00	-1.2	922	-0.13%
2024/04/08	0.1	281.36	1.1	281.07	281.00	-1	919	-0.11%
2024/04/03	2.1	282.89	1	288.00	283.00	1.1	916	0.12%
2024/04/02	2.2	285.96	0.2	289.99	286.00	2	907	0.22%
2024/04/01	0.2	283.97	1.8	281.82	283.00	-1.5	891	-0.17%
2024/03/29	4.3	275.64	0	0.00	276.00	4.3	876	0.49%
2024/03/28	0	280.59	1	279.13	280.00	-1	872	-0.12%
2024/03/27	1.1	273.69	1.1	273.05	272.50	0	866	0.00%
2024/03/26	1.2	283.24	1.3	282.86	278.50	0	858	0.00%
2024/03/25	1.3	278.62	3.1	280.52	280.00	-1.8	841	-0.21%
2024/03/22	1.2	276.06	2.2	274.80	278.00	-1	837	-0.12%
2024/03/21	4.2	270.52	2.1	271.25	275.00	2.1	828	0.26%
2024/03/20	0.1	262.42	0.1	263.08	261.50	0	817	0.00%
2024/03/19	0.1	263.08	0	0.00	261.00	0.1	834	0.01%
2024/03/18	1.2	263.99	0	0.00	262.00	1.2	829	0.15%
2024/03/15	2	265.52	0	0.00	265.00	2	836	0.24%
2024/03/14	2.1	266.11	0.3	268.50	267.00	1.8	844	0.21%
2024/03/13	0.2	270.26	0.2	270.49	270.50	0	848	0.00%
2024/03/12	1.2	272.96	1	267.50	268.50	0.2	849	0.03%
2024/03/11	0	269.00	1	270.00	268.50	-1	849	-0.12%
2024/03/08	0.1	266.25	0	266.75	266.50	0.1	848	0.01%
2024/03/07	1.1	262.47	5.6	261.95	261.50	-4.5	842	-0.53%
2024/03/06	0	264.69	16.4	264.50	264.50	-16.4	834	-1.96%
2024/03/05	1.1	265.31	7	266.50	265.50	-5.9	839	-0.70%
2024/03/04	10.6	268.00	0.9	268.00	268.00	9.7	841	1.16%
2024/03/01	1.1	259.31	1	264.00	266.00	0.1	821	0.01%
2024/02/29	4.3	260.42	0.1	264.34	258.50	4.2	808	0.52%
2024/02/27	3.6	256.32	0	256.00	255.00	3.6	781	0.46%
2024/02/26	0	258.83	0.5	259.00	257.50	-0.5	773	-0.06%
2024/02/23	0.1	256.95	0.1	257.50	257.00	0.1	768	0.01%
2024/02/22	4.5	255.84	7	254.50	255.50	-2.5	773	-0.32%
2024/02/21	1.2	257.98	0	0.00	258.00	1.2	770	0.16%
2024/02/20	3.6	256.92	0	0.00	255.50	3.6	773	0.47%
2024/02/19	0.4	260.27	19	259.03	259.00	-18.6	779	-2.38%
2024/02/16	0.3	259.28	0	0.00	258.00	0.3	780	0.04%
2024/02/15	0.3	257.35	2	256.02	256.50	-1.7	772	-0.22%
2024/02/05	0.1	257.80	0.1	258.49	256.50	0	768	0.00%
2024/02/02	0	0.00	1	262.00	260.50	-1	758	-0.13%
2024/02/01	0	260.03	0	0.00	259.00	0	754	0.00%
2024/01/31	0.4	257.06	0	0.00	257.50	0.4	752	0.05%
2024/01/30	2.2	261.49	2.1	259.29	259.00	0.2	755	0.02%
2024/01/29	1.1	262.05	0.7	262.50	262.50	0.4	751	0.05%
2024/01/26	0.3	263.15	0	0.00	263.00	0.3	760	0.04%
2024/01/25	0.3	264.37	0.2	264.00	264.50	0.1	772	0.02%
2024/01/24	1	269.00	0	0.00	269.00	1	783	0.13%
2024/01/23	0.1	269.92	0.1	270.00	269.50	0	791	0.00%
2024/01/22	1.6	268.45	1	269.00	266.50	0.6	786	0.08%
2024/01/19	1.1	270.06	0.3	269.83	270.50	0.8	786	0.11%
2024/01/18	64.9	264.52	0	0.00	262.50	64.9	790	8.21%
2024/01/17	4.4	264.57	0.7	264.73	265.00	3.7	789	0.47%
2024/01/16	0.2	272.32	1.7	271.35	270.50	-1.5	770	-0.20%
2024/01/15	0.4	277.36	0	0.00	276.00	0.4	756	0.05%
2024/01/12	2.3	275.18	0.1	277.50	273.00	2.2	748	0.29%
2024/01/11	0	278.00	0	0.00	277.00	0	750	0.00%
2024/01/10	1.1	275.05	0.2	277.00	276.00	0.9	752	0.12%
2024/01/09	0.3	278.23	0	0.00	276.50	0.3	755	0.04%
2024/01/08	0.2	279.98	0.3	279.50	278.50	-0.1	755	-0.01%
2024/01/05	0	285.92	0	286.50	284.50	0	751	0.00%
2024/01/04	37.2	286.95	2	287.25	287.00	35.2	746	4.72%
2024/01/03	4.2	287.57	2.3	285.48	285.00	1.9	742	0.25%
2024/01/02	0.2	300.00	0.3	299.84	300.00	-0.1	722	-0.01%
2023/12/29	0.2	300.75	1	300.50	299.00	-0.8	726	-0.11%
2023/12/28	1.1	300.50	0.1	300.00	300.50	1	723	0.14%
2023/12/26	0.2	296.00	5	295.20	294.50	-4.8	726	-0.66%
2023/12/25	0.1	298.49	0	296.00	295.50	0.1	734	0.01%
2023/12/22	0	296.00	0.1	296.45	295.00	-0.1	745	-0.01%
2023/12/21	0.1	294.18	0	0.00	294.00	0.1	740	0.01%
2023/12/20	1.2	299.98	1.6	296.37	295.00	-0.4	737	-0.06%
2023/12/19	0.1	291.08	0	291.50	291.50	0.1	730	0.01%
2023/12/18	1.3	294.04	0	298.67	290.00	1.3	729	0.18%
2023/12/15	2.1	300.99	0	0.00	301.00	2.1	728	0.29%
2023/12/14	0.2	295.95	0	295.50	294.50	0.2	712	0.03%
2023/12/13	0.1	298.94	1	297.50	298.50	-0.9	690	-0.13%
2023/12/12	0.5	294.15	12	294.88	295.50	-11.5	685	-1.68%
2023/12/11	0	294.83	3	294.50	296.50	-3	676	-0.44%
2023/12/08	0	289.50	0	0.00	290.00	0	662	0.00%
2023/12/07	2	288.00	0	0.00	286.00	2	648	0.31%
2023/12/06	8.2	289.53	0	0.00	289.00	8.2	643	1.28%
2023/12/05	7.1	289.65	0	0.00	287.50	7.1	639	1.11%
2023/12/04	2	289.76	0	0.00	287.50	2	632	0.32%
2023/12/01	0.1	292.00	0	291.50	291.50	0	630	0.01%
2023/11/30	0	288.00	1	290.50	286.50	-1	617	-0.16%
2023/11/29	1.5	289.29	2	287.25	288.50	-0.6	606	-0.09%
2023/11/28	0.1	281.65	5	281.20	281.50	-4.9	592	-0.83%
2023/11/27	4.3	277.42	1.2	275.33	275.50	3.1	591	0.53%
2023/11/24	1.3	280.83	0	0.00	279.50	1.3	586	0.22%
2023/11/22	4	277.76	0	0.00	278.50	4	577	0.70%
2023/11/21	0	279.00	0.1	279.00	274.00	0	569	-0.01%
2023/11/20	0.5	275.16	0	0.00	273.00	0.5	563	0.10%
2023/11/17	1.5	275.97	0	0.00	276.50	1.5	560	0.27%
2023/11/16	0.2	276.78	1	276.00	276.50	-0.8	551	-0.14%
2023/11/15	16.1	280.21	0	0.00	277.50	16.1	539	2.98%
2023/11/14	0	279.56	0	0.00	280.00	0	534	0.01%
2023/11/13	0	279.67	0.1	282.50	279.00	0	534	-0.01%
2023/11/10	0	286.11	0	0.00	282.00	0	530	0.01%
2023/11/09	2	286.00	0	0.00	285.00	2	534	0.37%
2023/11/08	0.1	288.66	0	0.00	288.00	0.1	531	0.03%
2023/11/07	1.1	291.43	0	0.00	289.50	1.1	524	0.20%
2023/11/06	0	282.60	1	285.00	286.50	-1	513	-0.19%
2023/11/03	0.3	279.96	0	0.00	277.00	0.3	505	0.05%
2023/11/02	0.2	272.70	1	273.00	272.50	-0.8	497	-0.15%
2023/11/01	1.2	271.18	0	0.00	271.00	1.2	491	0.25%
2023/10/31	0.2	281.03	0	0.00	277.00	0.2	485	0.05%
2023/10/30	1.2	286.40	0	0.00	286.00	1.2	498	0.24%
2023/10/27	0.3	290.79	0	0.00	289.00	0.3	516	0.05%
2023/10/26	1.3	295.49	0.1	296.50	294.00	1.2	527	0.23%
2023/10/25	3.1	305.05	0	0.00	304.00	3.1	530	0.58%
2023/10/24	0.2	306.18	0	0.00	308.50	0.2	535	0.03%
2023/10/23	0	306.27	0	0.00	305.50	0	578	0.01%
2023/10/20	26	308.87	0.1	313.00	310.50	26	590	4.40%
2023/10/19	0	316.00	0.3	319.08	315.50	-0.2	602	-0.04%
2023/10/18	0.1	325.58	0	328.00	322.00	0.1	647	0.02%
2023/10/17	0	328.00	0.5	328.00	327.00	-0.4	680	-0.06%
2023/10/16	0.2	327.36	0	327.00	325.00	0.2	724	0.03%
2023/10/13	0.1	325.50	1	325.50	324.00	-1	734	-0.13%
2023/10/12	0	325.50	0	0.00	326.00	0	740	0.00%
2023/10/11	1.1	325.95	0	324.00	323.00	1.1	740	0.14%
2023/10/06	0	327.00	1.1	329.76	326.50	-1.1	736	-0.15%
2023/10/05	0.1	326.64	0.1	324.13	327.50	0	729	-0.01%
2023/10/03	0	325.00	0.7	325.00	325.00	-0.7	731	-0.09%
2023/10/02	0.2	323.21	0	0.00	323.50	0.2	731	0.03%
2023/09/28	0.2	323.27	0	0.00	323.50	0.2	730	0.03%
2023/09/27	1.2	320.17	1.3	324.28	320.00	-0.1	732	-0.01%
2023/09/26	0	308.94	0	0.00	308.00	0	722	0.00%
2023/09/25	0.1	312.50	0	0.00	311.00	0.1	724	0.01%
2023/09/22	0	309.33	0	0.00	306.50	0	724	0.01%
2023/09/21	0	304.50	0	304.50	305.50	0	724	-0.01%
2023/09/20	84.5	301.50	0.1	302.00	301.00	84.4	720	11.72%
2023/09/19	0.2	308.01	0.1	308.60	307.50	0.1	710	0.01%
2023/09/18	0.3	308.75	0.2	309.75	308.00	0.1	721	0.01%
2023/09/15	0	314.52	0	0.00	314.00	0	728	0.01%
2023/09/14	0.1	316.44	0	0.00	314.00	0.1	725	0.02%
2023/09/13	0	317.00	0	0.00	316.50	0	731	0.00%
2023/09/12	0.1	318.10	0	0.00	316.00	0.1	735	0.01%
2023/09/11	0.2	318.05	0.3	315.58	316.00	-0.1	740	-0.01%
2023/09/08	0.1	322.44	0.1	321.50	321.50	0	737	0.00%
2023/09/07	0.2	321.08	3	319.83	320.50	-2.8	738	-0.39%
2023/09/06	0.3	325.86	2.3	322.45	321.00	-2	737	-0.27%
2023/09/05	0	319.50	0	0.00	319.50	0	734	0.00%
2023/09/04	0	0.00	1	318.00	320.00	-1	747	-0.13%
2023/09/01	0.1	314.09	0	0.00	313.00	0.1	747	0.01%
2023/08/31	1.3	310.22	0.4	312.00	310.00	0.9	748	0.12%
2023/08/30	3	318.02	0	0.00	318.00	3	751	0.40%
2023/08/29	4.1	316.08	0.1	319.00	317.00	4.1	758	0.54%
2023/08/28	0	322.00	0	321.50	320.00	0	757	0.00%
2023/08/25	0	323.00	0	0.00	320.00	0	767	0.00%
2023/08/24	1	319.06	0	0.00	319.50	1	774	0.13%
2023/08/23	0.1	322.00	0.1	321.50	321.50	0	772	0.00%
2023/08/22	0.1	323.50	0	0.00	321.50	0.1	773	0.01%
2023/08/21	0	325.00	0	0.00	321.50	0	778	0.00%
2023/08/18	1	319.14	0	0.00	318.50	1	782	0.13%
2023/08/17	0.2	325.50	1.1	319.64	323.50	-0.9	774	-0.12%
2023/08/16	0.1	318.00	8.3	321.87	321.00	-8.2	776	-1.05%
2023/08/15	0	320.93	0	0.00	320.00	0	776	0.00%
2023/08/14	0	319.21	0.1	320.50	320.00	0	772	0.00%
2023/08/11	0	321.50	1	320.50	321.00	-1	774	-0.13%
2023/08/10	1.2	315.33	0	320.00	314.00	1.1	775	0.14%
2023/08/09	1	326.51	3.3	327.92	326.00	-2.2	777	-0.29%
2023/08/08	0	325.81	0	326.00	329.00	0	774	0.00%
2023/08/07	0	325.25	1	328.00	327.00	-1	771	-0.13%
2023/08/04	0.4	317.88	0	0.00	317.50	0.4	760	0.05%
2023/08/02	1.4	319.06	0	0.00	317.50	1.4	743	0.18%
2023/08/01	1.2	332.03	0	0.00	326.00	1.2	720	0.17%
2023/07/31	0	339.83	1	337.50	336.50	-1	703	-0.14%
2023/07/28	1	332.00	3.1	334.21	337.00	-2.1	700	-0.29%
2023/07/27	1.1	330.08	0.5	332.54	334.50	0.6	692	0.08%
2023/07/26	3.8	329.11	0	334.50	330.00	3.8	683	0.55%
2023/07/25	0	349.50	0	348.00	347.50	0	636	0.00%
2023/07/24	0.2	349.08	0	0.00	349.50	0.2	625	0.03%
2023/07/21	0.6	345.80	2.1	344.67	349.00	-1.5	614	-0.24%
2023/07/20	5.7	340.15	3	340.33	334.50	2.7	575	0.46%
2023/07/19	4.7	342.60	0.2	346.15	333.00	4.5	549	0.81%
2023/07/18	1.2	361.87	16.4	361.23	362.00	-15.1	505	-2.99%
2023/07/17	3	370.03	0	372.00	370.00	3	489	0.62%
2023/07/14	0.1	372.50	0	0.00	372.00	0.1	484	0.03%
2023/07/13	0.2	377.00	10	377.35	377.00	-9.8	482	-2.03%
2023/07/12	0	0.00	5	371.80	372.00	-5	478	-1.05%
2023/07/11	1	373.50	2	373.50	373.50	-1	480	-0.21%
2023/07/10	1.1	377.90	1	377.00	377.00	0.1	486	0.02%
2023/07/07	0	369.50	4	369.00	369.00	-4	485	-0.82%
2023/07/06	0.4	371.68	1.1	371.33	371.50	-0.7	485	-0.14%
2023/07/05	3	374.68	1	376.16	371.50	2	480	0.41%
2023/07/04	0	367.54	0.1	372.00	368.50	0	478	0.00%
2023/07/03	0	372.95	0	371.24	370.50	0	495	0.00%
2023/06/29	0.3	372.50	0	0.00	369.50	0.3	534	0.06%
2023/06/28	1.1	367.52	0.2	367.00	366.00	0.9	542	0.17%
2023/06/27	0	368.00	0	371.00	368.00	0	544	0.00%
2023/06/26	0	367.00	0	0.00	373.50	0	545	0.00%
2023/06/20	0.1	371.71	1	372.50	372.50	-0.9	526	-0.18%
2023/06/19	0.1	372.58	0.1	372.00	374.00	0	526	-0.01%
2023/06/16	0.1	367.42	1.1	366.10	366.50	-1.1	521	-0.20%
2023/06/15	0.2	365.25	0	363.00	367.50	0.2	517	0.03%
2023/06/14	0.1	358.50	0	0.00	357.50	0.1	515	0.01%
2023/06/13	0	0.00	3	355.83	358.50	-3	518	-0.58%
2023/06/12	2.2	352.15	2	351.50	352.50	0.2	516	0.04%
2023/06/09	1	347.50	1	351.00	350.00	0	521	0.00%
2023/06/08	1.1	350.01	1	347.58	347.00	0.1	520	0.02%
2023/06/07	0	357.63	0	0.00	356.50	0	518	0.01%
2023/06/06	2	357.50	0	0.00	359.50	2	531	0.38%
2023/06/05	0	0.00	10	355.85	356.00	-10	529	-1.89%
2023/06/02	3	352.67	2	353.00	352.00	1	526	0.19%
2023/06/01	0	356.00	2	356.00	355.50	-2	518	-0.38%
2023/05/31	1	361.43	1	358.00	360.00	0	525	0.00%
2023/05/30	0	360.00	8	360.94	361.50	-8	517	-1.54%
2023/05/29	0	357.00	0	0.00	358.00	0	521	0.00%
2023/05/26	1	351.50	0	0.00	350.00	1	531	0.19%
2023/05/25	1	351.95	0	0.00	350.50	1	532	0.19%
2023/05/24	3	350.00	0.1	350.19	350.50	2.9	534	0.54%
2023/05/23	0	353.00	0.1	353.00	352.00	-0.1	534	-0.02%
2023/05/22	0	351.69	0	0.00	350.50	0	538	0.01%
2023/05/19	0.1	353.00	0	0.00	352.00	0.1	544	0.02%
2023/05/18	0	354.50	0	0.00	354.50	0	550	0.00%
2023/05/16	0	355.50	0	0.00	357.00	0	558	0.00%
2023/05/15	0	351.00	0	0.00	352.50	0	561	0.00%
2023/05/12	0	0.00	2	350.00	351.00	-2	561	-0.36%
2023/05/11	0	347.50	2	348.50	349.00	-2	564	-0.35%
2023/05/10	0.1	344.50	0	0.00	351.00	0.1	573	0.02%
2023/05/09	0	0.00	0	345.75	344.50	0	581	0.00%
2023/05/08	0.1	349.00	0	349.00	348.50	0.1	620	0.01%
2023/05/05	0.1	344.62	1	348.01	348.00	-0.9	645	-0.15%
2023/05/04	3	352.83	9	353.45	351.00	-6	640	-0.94%
2023/05/03	6	341.67	4	345.13	345.00	2	628	0.32%
2023/05/02	1	341.29	0	0.00	337.50	1	633	0.16%
2023/04/28	0	0.00	2	338.00	340.00	-2	636	-0.31%
2023/04/27	0	337.00	0	0.00	337.50	0	635	0.00%
2023/04/26	1	343.00	6	336.84	336.50	-5	633	-0.79%
2023/04/25	4	337.02	1	354.55	339.50	3	626	0.48%
2023/04/24	4	344.25	4.1	346.52	347.50	-0.1	624	-0.01%
2023/04/21	7	339.00	2	338.75	340.00	5	617	0.81%
2023/04/20	0	333.50	0	0.00	331.00	0	608	0.00%
2023/04/17	0	336.67	1	334.05	336.00	-1	614	-0.16%
2023/04/14	1	336.00	0.1	337.50	336.00	1	614	0.15%
2023/04/13	8.2	332.75	10	333.85	331.50	-1.9	611	-0.30%
2023/04/12	1	344.50	4	343.13	345.00	-3	603	-0.50%
2023/04/11	11.1	340.88	0	0.00	340.50	11.1	597	1.85%
2023/04/10	2	339.24	0	0.00	337.50	2	596	0.34%
2023/04/07	0.1	339.00	0.2	340.00	337.50	-0.1	595	-0.02%
2023/04/06	0	331.50	1	335.75	335.00	-1	587	-0.18%
2023/03/31	25	340.84	2.2	343.54	342.00	22.9	567	4.03%
2023/03/30	3	339.24	4.1	339.65	340.50	-1.1	561	-0.19%
2023/03/29	0.2	317.03	11	321.09	324.50	-10.8	529	-2.04%
2023/03/28	0	0.00	4	315.38	314.50	-4	523	-0.76%
2023/03/27	0	313.75	2	315.00	315.50	-2	523	-0.38%
2023/03/24	8	313.81	3	313.17	314.00	5	526	0.95%
2023/03/23	0	309.50	0	0.00	310.50	0	531	0.00%
2023/03/22	2.1	306.28	0	307.50	307.50	2	531	0.38%
2023/03/21	0	304.50	20	305.00	305.00	-20	534	-3.74%
2023/03/20	6	300.67	1	298.01	298.00	5	530	0.95%
2023/03/17	5.2	300.54	0	0.00	301.50	5.2	541	0.96%
2023/03/15	0	0.00	3	297.00	297.50	-3	536	-0.56%
2023/03/14	1.2	299.64	0	0.00	296.50	1.2	535	0.22%
2023/03/13	0	0.00	1	293.00	298.00	-1	536	-0.19%
2023/03/10	7.1	296.64	1.1	296.55	296.00	6.1	546	1.11%
2023/03/09	2.2	310.81	2.1	312.95	310.00	0.1	549	0.02%
2023/03/08	0	302.50	0.4	300.75	303.00	-0.4	536	-0.07%
2023/03/07	1	301.00	1	300.50	300.50	0	535	0.00%
2023/03/06	0	0.00	2	298.00	298.50	-2	537	-0.37%
2023/03/03	6	301.92	3	298.17	297.00	3	538	0.56%
2023/03/02	0	0.00	1	298.00	299.50	-1	530	-0.19%
2023/03/01	0.2	295.00	0	0.00	295.00	0.2	532	0.04%
2023/02/24	4	293.75	2	295.25	298.00	2	528	0.38%
2023/02/23	0	0.00	4	296.13	296.50	-4	517	-0.77%
2023/02/22	8.2	296.05	2	296.27	296.50	6.2	513	1.20%
2023/02/20	5	295.01	0	0.00	295.00	5	511	0.98%
2023/02/17	0	0.00	1	297.00	295.00	-1	515	-0.19%
2023/02/16	0	0.00	0	300.00	299.50	0	508	0.00%
2023/02/15	0	305.50	0	0.00	302.00	0	510	0.00%
2023/02/14	1	309.50	3.1	306.64	309.50	-2.1	509	-0.40%
2023/02/13	0	0.00	8.1	304.50	303.00	-8.1	511	-1.59%
2023/02/10	0	313.08	0	0.00	310.00	0	514	0.01%
2023/02/09	8	314.00	0	0.00	313.50	8	515	1.55%
2023/02/08	0	307.50	0	0.00	308.00	0	512	0.00%
2023/02/07	0	0.00	0.2	306.50	307.50	-0.2	505	-0.03%
2023/02/06	5	306.82	3.1	307.62	306.50	1.9	498	0.38%
2023/02/03	2.2	299.39	1.1	299.05	300.50	1.1	461	0.23%
2023/02/01	0	0.00	0	287.50	286.50	0	438	-0.01%
2023/01/31	0	287.50	0	288.00	287.50	0	445	0.00%
2023/01/30	0	286.13	0.2	285.50	286.50	-0.1	471	-0.03%
2023/01/17	0	0.00	18.4	283.56	284.00	-18.4	497	-3.70%
2023/01/16	3	283.00	0	283.50	284.50	3	516	0.58%
2023/01/13	1	285.50	1	280.00	280.00	0	521	0.00%
2023/01/12	1	285.00	3	286.17	286.50	-2	534	-0.37%
2023/01/11	0	284.50	3	286.50	286.00	-3	531	-0.56%
2023/01/10	0	277.21	0	0.00	278.50	0	528	0.01%
2023/01/05	1	279.50	1	276.50	276.50	0	566	0.00%
2023/01/04	0.2	276.75	0	0.00	276.50	0.2	566	0.04%
2022/12/29	2	278.00	0	0.00	278.50	2	602	0.33%
2022/12/28	0	0.00	0.2	279.00	277.00	-0.2	621	-0.03%
2022/12/26	0	275.50	1	273.50	275.00	-1	634	-0.16%
2022/12/22	3	275.50	0	0.00	276.00	3	656	0.46%
2022/12/20	0	285.00	1	277.00	275.50	-1	662	-0.15%
2022/12/19	1	285.00	6	283.92	284.00	-5	661	-0.76%
2022/12/16	0	0.00	2	286.50	289.00	-2	661	-0.30%
2022/12/15	1.1	291.79	7	287.64	290.00	-6	662	-0.90%
2022/12/14	0	0.00	0	283.00	284.50	0	656	0.00%
2022/12/13	0	282.13	0	0.00	283.00	0	657	0.01%
2022/12/12	8	280.99	0	0.00	281.00	8	654	1.23%
2022/12/09	0	278.50	1	275.00	280.00	-1	660	-0.15%
2022/12/07	1	268.02	0	0.00	268.00	1	672	0.15%
2022/12/05	0	278.00	0	0.00	275.50	0	671	0.00%
2022/12/02	0	0.00	1	273.50	272.00	-1	667	-0.15%
2022/12/01	1.4	268.20	0	0.00	267.00	1.4	666	0.20%
2022/11/30	0	271.00	0	0.00	271.00	0	655	0.00%
2022/11/29	3	269.00	0.3	269.50	269.00	2.7	654	0.41%
2022/11/28	0	271.50	0	0.00	272.50	0	656	0.00%
2022/11/25	0	274.00	4	273.75	274.00	-4	653	-0.61%
2022/11/24	0	0.00	2.2	272.97	272.50	-2.2	654	-0.34%
2022/11/23	1.1	269.55	0	0.00	269.50	1.1	652	0.17%
2022/11/22	0	272.00	0	0.00	271.50	0	650	0.00%
2022/11/21	0	275.00	0	0.00	275.50	0	650	0.00%
2022/11/18	0	276.00	0	0.00	273.00	0	650	0.00%
2022/11/17	0.2	277.50	0	0.00	278.00	0.2	653	0.03%
2022/11/16	1	278.00	1	272.50	272.50	0	650	0.00%
2022/11/15	0.3	267.84	1	269.00	271.50	-0.8	644	-0.12%
2022/11/14	0.1	273.00	1	276.00	273.50	-0.9	640	-0.14%
2022/11/11	0.2	280.87	2.4	277.28	278.00	-2.2	649	-0.33%
2022/11/10	0	277.73	0	0.00	275.00	0	652	0.01%
2022/11/08	3	268.00	1.5	268.45	268.00	1.5	652	0.23%
2022/11/07	0.3	259.00	0	261.00	260.00	0.2	644	0.04%
2022/11/03	0.1	257.50	0	0.00	257.50	0.1	649	0.02%
2022/11/02	1	255.00	0	0.00	255.50	1	650	0.15%
2022/11/01	1	252.00	0	0.00	253.00	1	655	0.15%
2022/10/27	0.1	249.00	4	248.63	250.50	-3.9	676	-0.58%
2022/10/26	7	235.23	18	238.14	242.50	-11	673	-1.63%
2022/10/25	7.3	246.86	0.1	244.50	243.50	7.2	644	1.11%
2022/10/24	1	286.50	5	272.80	270.50	-4	617	-0.65%
2022/10/21	5	282.10	0	0.00	280.00	5	599	0.83%
2022/10/20	14	280.96	8	279.06	286.00	6	600	1.00%
2022/10/18	1	285.00	0	0.00	283.00	1	613	0.16%
2022/10/17	0	280.50	31.4	276.12	281.00	-31.3	614	-5.10%
2022/10/14	4	286.63	0	285.50	283.50	4	611	0.65%
2022/10/13	18	289.19	4.8	285.10	285.00	13.3	597	2.22%
2022/10/12	0	0.00	1	281.00	281.50	-1	573	-0.17%
2022/10/11	0	280.50	4	282.38	282.00	-4	569	-0.70%
2022/10/07	17	284.74	1.2	284.43	285.00	15.9	550	2.88%
2022/10/06	0	0.00	0	279.50	282.00	0	537	-0.01%
2022/10/05	1	282.00	2.6	281.48	282.00	-1.6	537	-0.30%
2022/10/03	0	261.00	0	261.09	262.00	0	514	0.00%
2022/09/30	0	261.00	0	0.00	265.00	0	508	0.00%
2022/09/29	1	267.50	0	0.00	264.50	1	500	0.20%
2022/09/28	0	263.00	2	263.00	261.00	-2	493	-0.40%
2022/09/27	2	258.00	0	0.00	256.50	2	486	0.41%
2022/09/26	0	260.36	0	0.00	256.50	0	488	0.01%
2022/09/23	1	263.00	0	0.00	263.00	1	493	0.20%
2022/09/22	2.1	261.51	0	0.00	267.50	2.1	495	0.41%
2022/09/20	0	275.00	0	0.00	273.00	0	484	0.01%
2022/09/19	2	273.99	0.2	273.47	272.50	1.8	487	0.37%
2022/09/16	1	278.00	1.1	281.35	280.00	-0.1	488	-0.02%
2022/09/15	0.2	280.33	0	0.00	282.50	0.2	482	0.04%
2022/09/14	0	275.50	0	0.00	276.50	0	468	0.00%
2022/09/13	0	277.00	0	0.00	278.50	0	460	0.00%
2022/09/12	0	279.93	0	0.00	280.00	0	461	0.01%
2022/09/08	2	280.00	2	279.00	279.00	0	461	0.00%
2022/09/07	2	276.49	2	278.25	278.50	0	461	0.00%
2022/09/06	2	283.00	2	281.50	281.50	0	451	0.00%
2022/09/05	2	283.01	2.2	281.57	281.50	-0.2	450	-0.04%
2022/09/02	1	283.50	1	281.50	281.50	0	452	0.00%
2022/09/01	2	282.50	2	283.25	282.50	0	450	0.00%
2022/08/31	0	0.00	2.1	282.52	283.00	-2.1	446	-0.47%
2022/08/30	0	0.00	1	279.00	280.00	-1	448	-0.22%
2022/08/29	1	272.50	0	0.00	273.00	1	455	0.22%
2022/08/26	1	286.00	5	279.20	277.50	-4	454	-0.88%
2022/08/25	0	282.15	0	0.00	279.50	0	452	0.00%
2022/08/24	7	281.14	6	279.83	281.00	1	455	0.22%
2022/08/23	1	271.50	0	272.00	271.00	1	456	0.22%
2022/08/22	0	276.00	1	275.00	275.00	-1	456	-0.21%
2022/08/19	1	276.02	0	0.00	276.00	1	454	0.22%
2022/08/18	0	0.00	0.1	285.00	285.50	-0.1	448	-0.02%
2022/08/17	0	285.00	5.3	283.69	284.00	-5.2	435	-1.20%
2022/08/16	0	0.00	3.3	282.45	282.00	-3.3	426	-0.77%
2022/08/15	0	280.00	6	278.08	278.00	-6	422	-1.42%
2022/08/12	1	279.00	1	277.00	277.50	0	421	0.00%
2022/08/11	1	277.50	0	0.00	278.00	1	423	0.24%
2022/08/10	0	273.00	0	0.00	276.00	0	423	0.00%
2022/08/08	0.3	270.10	0	0.00	269.00	0.3	425	0.06%
2022/08/05	0	274.00	0	0.00	271.00	0	425	0.00%
2022/08/04	2	271.50	2	270.25	271.50	0	421	0.00%
2022/08/03	0	271.50	48	266.16	265.00	-48	414	-11.57%
2022/08/02	1	276.00	61	274.46	278.00	-60	412	-14.56%
2022/07/29	1	275.00	1	276.50	278.00	0	405	0.00%
2022/07/28	0	0.00	0	270.50	271.50	0	405	0.00%
2022/07/27	1	272.50	2	274.01	277.00	-1	408	-0.25%
2022/07/26	7	270.57	7	270.50	270.50	0	399	0.00%
2022/07/25	5	264.20	4	263.13	261.50	1	389	0.26%
2022/07/21	0.1	246.00	0	0.00	245.00	0.1	377	0.01%
2022/07/20	0	255.00	0	0.00	247.00	0	386	0.01%
2022/07/19	0	0.00	1	253.00	254.00	-1	395	-0.25%
2022/07/18	1	250.00	2	248.50	250.00	-1	402	-0.25%
2022/07/15	0	254.50	0	0.00	253.00	0	416	0.01%
2022/07/13	4	248.75	2	248.75	247.00	2	443	0.45%
2022/07/05	0	0.00	0.3	239.50	242.00	-0.3	452	-0.07%
2022/07/04	0	234.00	0	0.00	236.00	0	461	0.00%
2022/07/01	1	244.03	1	246.00	236.00	0	469	0.00%
2022/06/30	51	254.85	0	0.00	254.00	51	469	10.85%
2022/06/29	0	255.00	0	0.00	254.50	0	468	0.00%
2022/06/21	6	257.42	0	0.00	258.00	6	462	1.30%
2022/06/20	0	257.50	0	0.00	250.00	0	466	0.00%
2022/06/17	0	0.00	0.2	254.28	257.00	-0.2	462	-0.03%
2022/06/16	0	0.00	0.1	261.50	259.50	-0.1	466	-0.01%
2022/06/15	1	262.50	1.4	259.71	259.00	-0.4	472	-0.07%
2022/06/13	0	265.50	0	0.00	265.00	0	497	0.00%
2022/06/10	0	268.00	0	0.00	268.50	0	521	0.01%
2022/06/09	0.1	267.00	0	0.00	267.00	0.1	536	0.01%
2022/06/07	0	0.00	4	265.25	262.00	-4	532	-0.75%
2022/06/06	1	253.00	0	0.00	258.00	1	526	0.19%
2022/06/02	1.1	256.35	1	256.00	253.50	0.1	530	0.02%
2022/06/01	0.1	259.00	1	261.50	261.50	-1	527	-0.18%
2022/05/31	0.1	257.82	2	256.50	259.50	-1.9	522	-0.37%
2022/05/30	0	0.00	3	264.00	263.00	-3	517	-0.58%
2022/05/27	0	0.00	0	261.00	259.00	0	519	0.00%
2022/05/23	0.1	264.00	0	0.00	262.50	0.1	531	0.01%
2022/05/20	0	256.00	0	0.00	261.00	0	530	0.00%
2022/05/19	2	259.95	2	260.25	258.50	0	527	0.01%
2022/05/18	2	264.00	1.1	265.89	265.00	0.9	525	0.17%
2022/05/17	1	258.50	1	258.00	257.50	0	532	0.00%
2022/05/16	3.5	257.60	2	259.25	259.00	1.5	528	0.29%
2022/05/13	1	249.00	2	253.00	254.00	-1	521	-0.19%
2022/05/12	1	244.00	2	245.00	242.00	-1	520	-0.19%
2022/05/09	0	0.00	0.3	249.50	248.50	-0.3	517	-0.05%
2022/05/06	1	250.01	1	249.50	251.00	0	523	0.00%
2022/05/05	2	256.75	0	0.00	256.00	2	534	0.37%
2022/05/04	1	256.93	1	257.00	254.00	0	536	0.01%
2022/04/29	1	262.47	1	261.00	260.50	0	537	0.00%
2022/04/28	1	256.50	2	258.75	262.00	-1	545	-0.18%
2022/04/27	1.2	253.33	2.5	251.39	252.50	-1.3	537	-0.24%
2022/04/26	7.8	261.98	0.3	254.00	262.50	7.5	531	1.41%
2022/04/25	2	254.05	1.3	254.62	254.50	0.7	520	0.14%
2022/04/22	1	271.00	1	273.50	269.00	0	515	0.00%
2022/04/21	2.2	269.89	1	270.50	269.50	1.2	510	0.24%
2022/04/20	2	269.65	2	259.00	281.00	0	497	0.00%
2022/04/19	0	253.50	0	0.00	257.00	0	469	0.00%
2022/04/18	0	0.00	1	251.00	253.00	-1	471	-0.21%
2022/04/15	0	255.50	0	0.00	253.00	0	476	0.00%
2022/04/13	0.1	255.00	1	257.00	257.50	-0.9	494	-0.17%
2022/04/12	1	246.00	0	0.00	247.00	1	501	0.20%
2022/04/11	2	249.04	1	250.50	249.00	1	510	0.20%
2022/04/08	0.1	263.00	0.1	256.00	264.00	0	504	0.00%
2022/04/07	1	254.50	0	251.50	251.50	1	500	0.20%
2022/03/30	0	254.57	0	0.00	256.50	0	615	0.00%
2022/03/28	0	0.00	1	257.00	256.50	-1	630	-0.16%
2022/03/25	0	0.00	1	256.00	253.50	-1	634	-0.16%
2022/03/24	0	255.00	0	0.00	254.00	0	641	0.00%
2022/03/22	0.1	255.00	0	0.00	255.00	0.1	663	0.02%
2022/03/17	0.1	242.61	0	0.00	242.00	0.1	707	0.01%
2022/03/16	1.1	232.73	0	0.00	232.50	1.1	696	0.16%
2022/03/15	1.1	237.52	0.3	238.00	234.00	0.8	694	0.11%
2022/03/14	1	257.04	11.4	258.41	259.00	-10.3	688	-1.50%
2022/03/11	0.3	270.00	0.1	269.50	267.50	0.2	691	0.03%
2022/03/09	0.1	262.50	0	0.00	261.50	0.1	701	0.01%
2022/03/08	0.7	259.08	0	0.00	258.00	0.7	699	0.09%
2022/03/07	0.1	264.00	0.4	264.00	263.50	-0.2	703	-0.03%
2022/03/01	1	269.50	1.5	271.67	270.50	-0.5	712	-0.07%
2022/02/25	0	268.88	0	0.00	268.50	0	707	0.00%
2022/02/22	0	272.00	0	272.57	270.50	0	716	0.00%
2022/02/21	0	283.50	0	0.00	279.00	0	716	0.00%
2022/02/18	0	285.50	1	283.50	283.50	-1	717	-0.14%
2022/02/17	0.1	284.91	1.4	288.21	288.00	-1.3	719	-0.18%
2022/02/16	0	0.00	0.2	277.50	281.50	-0.2	713	-0.03%
2022/02/15	3	277.50	2	279.75	277.50	1	717	0.14%
2022/02/14	0	270.00	0	0.00	277.50	0	718	0.00%
2022/02/11	2	271.25	1	272.50	273.50	1	722	0.14%
2022/02/10	1	270.00	1	268.00	270.50	0	727	0.00%
2022/02/09	1	270.50	1	270.00	271.00	0	724	0.00%
2022/02/07	1	257.06	0	0.00	263.00	1	713	0.14%
2022/01/26	0.4	271.50	0	0.00	267.50	0.4	695	0.06%
2022/01/24	1	281.50	1.2	278.83	279.50	-0.2	687	-0.03%
2022/01/20	0	282.15	1	281.00	279.50	-1	682	-0.14%
2022/01/17	50	283.30	0	0.00	282.00	50	701	7.13%
2022/01/14	0.1	275.00	0	0.00	276.50	0.1	702	0.01%
2022/01/11	1.1	270.48	1	268.00	268.00	0.1	731	0.01%
2022/01/10	0	274.29	0	0.00	276.50	0	743	0.00%
2022/01/07	0	0.00	0.6	278.77	277.00	-0.6	745	-0.09%
2022/01/05	0.5	286.11	0	286.00	288.00	0.4	730	0.06%
2021/12/30	0	0.00	1.4	283.55	284.00	-1.4	710	-0.20%
2021/12/29	1.3	292.32	1.1	289.00	287.00	0.2	709	0.03%
2021/12/28	4.2	296.74	1.3	291.61	295.00	2.9	697	0.41%
2021/12/27	2.1	294.30	2.4	296.28	297.00	-0.3	670	-0.04%
2021/12/24	5	276.70	6.3	281.96	289.50	-1.3	624	-0.20%
2021/12/23	2	265.25	0	0.00	263.50	2	583	0.34%
2021/12/22	0	0.00	0.1	261.00	262.00	-0.1	574	-0.01%
2021/12/21	0	0.00	0.1	261.33	262.50	-0.1	575	-0.02%
2021/12/20	0.1	259.36	0	0.00	258.50	0.1	579	0.02%
2021/12/17	0.1	266.08	0.1	264.00	259.00	0	580	0.00%
2021/12/16	1	276.50	2	274.25	275.00	-1	577	-0.17%
2021/12/15	0	273.00	0	0.00	271.00	0	578	0.00%
2021/12/14	0.1	273.56	3.6	270.86	272.00	-3.4	580	-0.59%
2021/12/13	1	263.00	0	261.50	264.50	1	548	0.18%
2021/12/10	0	253.00	1	253.50	258.00	-1	543	-0.18%
2021/12/09	0	0.00	0.2	253.00	253.00	-0.2	541	-0.03%
2021/12/08	1.1	258.55	0.2	266.83	257.00	1	532	0.18%
2021/12/07	0.2	265.00	2.1	265.71	265.50	-1.9	520	-0.37%
2021/12/06	1	262.00	1	259.50	259.50	0	500	0.00%
2021/12/03	2.2	251.18	1.2	253.75	258.00	1	499	0.20%
2021/12/01	0	250.00	0	0.00	250.00	0	516	0.00%
2021/11/30	0	0.00	0	257.00	254.50	0	516	0.00%
2021/11/25	0	0.00	0	260.00	260.00	0	516	0.00%
2021/11/22	0	260.00	3.2	257.44	259.50	-3.2	524	-0.60%
2021/11/19	0.1	260.19	0	260.50	260.00	0.1	524	0.03%
2021/11/18	3	256.50	6.3	256.68	257.50	-3.2	520	-0.62%
2021/11/17	0	0.00	0.2	252.50	253.50	-0.2	523	-0.04%
2021/11/16	0	0.00	0	255.00	254.50	0	529	0.00%
2021/11/15	0	0.00	1.1	254.06	253.00	-1.1	533	-0.21%
2021/11/12	1	247.00	0	241.00	247.50	1	534	0.18%
2021/11/11	0	243.00	0	0.00	242.00	0	534	0.00%
2021/11/10	0	0.00	3	243.83	245.50	-3	542	-0.55%
2021/11/09	0.4	235.37	0	235.00	237.50	0.3	534	0.06%
2021/11/04	0.1	230.00	0	0.00	228.00	0.1	532	0.01%
2021/11/03	0	0.00	1	231.50	232.50	-1	538	-0.19%
2021/10/29	0	0.00	0.4	232.00	230.00	-0.4	544	-0.06%
2021/10/27	0.1	233.00	5	234.00	232.50	-5	541	-0.91%
2021/10/26	0	0.00	0.2	237.25	236.00	-0.2	543	-0.04%
2021/10/25	1.1	239.16	1.1	238.56	239.00	-0.1	550	-0.01%
2021/10/22	0.1	244.43	0.3	250.50	246.50	-0.2	562	-0.04%
2021/10/21	0	0.00	3	241.50	245.00	-3	565	-0.53%
2021/10/20	4.3	244.23	12.7	244.43	246.00	-8.3	575	-1.45%
2021/10/19	0	232.00	0	0.00	231.00	0	569	0.01%
2021/10/18	10	242.00	0	0.00	234.50	10	560	1.79%
2021/10/15	1	239.99	0.2	242.00	241.50	0.9	550	0.16%
2021/10/14	1	235.50	0	235.00	236.00	1	551	0.18%
2021/10/13	0	230.00	3	231.67	230.50	-3	554	-0.54%
2021/10/12	6	235.41	0	0.00	234.50	6	555	1.08%
2021/10/08	1	236.44	0	0.00	234.00	1	557	0.18%
2021/10/07	2	238.00	0	0.00	238.00	2	553	0.36%
2021/10/06	0	0.00	1	236.50	237.50	-1	554	-0.18%
2021/10/05	2	231.04	1	235.50	236.00	1	546	0.19%
2021/10/04	8	231.50	0	230.00	232.50	8	548	1.45%
2021/10/01	0	227.50	0	0.00	228.50	0	548	0.00%
2021/09/30	0	0.00	0.5	230.50	235.00	-0.5	556	-0.09%
2021/09/29	14.1	232.23	7	231.92	233.50	7	550	1.28%
2021/09/28	0	235.00	0.2	236.00	233.00	-0.2	551	-0.03%
2021/09/27	0	241.00	0	244.50	241.00	0	553	0.00%
2021/09/24	0	238.50	0	0.00	241.00	0	549	0.01%
2021/09/23	2.1	234.19	4.3	236.00	241.00	-2.2	544	-0.41%
2021/09/22	0	225.00	0	0.00	224.50	0	530	0.01%
2021/09/17	0.1	227.50	0	227.50	229.00	0.1	525	0.02%
2021/09/16	1.2	222.29	0	0.00	223.00	1.2	539	0.22%
2021/09/15	1	216.59	1	218.50	217.50	0	549	0.01%
2021/09/14	1	219.00	0	219.50	219.50	1	553	0.18%
2021/09/13	0	214.50	0	0.00	214.50	0	552	0.00%
2021/09/10	0.1	212.18	1	212.56	210.50	-1	551	-0.18%
2021/09/09	1	213.50	0	0.00	212.50	1	547	0.18%
2021/09/08	2	212.52	0.3	218.41	213.00	1.7	549	0.30%
2021/09/07	3	221.00	0	0.00	220.00	3	548	0.55%
2021/09/06	0.2	225.20	2	225.51	224.50	-1.8	550	-0.33%
2021/09/03	0.2	213.00	0	0.00	213.00	0.2	533	0.03%
2021/09/02	2	222.00	7	216.64	216.00	-5	528	-0.95%
2021/08/31	0	0.00	0.1	217.50	215.50	-0.1	523	-0.02%
2021/08/27	0.2	215.43	1	216.00	212.50	-0.8	523	-0.15%
2021/08/26	0	0.00	5	216.50	216.50	-5	519	-0.96%
2021/08/23	0.1	221.12	0	0.00	220.00	0.1	514	0.01%
2021/08/20	4.1	210.40	0	0.00	209.00	4.1	509	0.80%
2021/08/19	2.2	215.95	2.3	221.78	214.00	-0.1	511	-0.02%
2021/08/18	0.1	218.62	1.1	211.33	216.00	-1	508	-0.19%
2021/08/17	0.1	219.07	0	220.00	218.50	0.1	510	0.02%
2021/08/16	0	222.50	0	223.00	221.50	0	507	0.00%
2021/08/13	0.1	223.58	0.1	224.00	222.50	0	501	0.00%
2021/08/12	0	228.00	0.1	232.00	226.50	-0.1	500	-0.01%
2021/08/11	1	229.57	0.1	232.00	229.50	0.9	496	0.19%
2021/08/10	0.1	233.92	0.1	234.50	233.00	0	506	-0.01%
2021/08/09	1.3	231.16	1.2	230.54	230.00	0.2	515	0.04%
2021/08/06	0.1	238.00	0	0.00	236.00	0.1	521	0.01%
2021/08/05	0	239.50	0	0.00	240.50	0	534	0.01%
2021/08/04	2.1	239.28	0	0.00	239.50	2.1	548	0.38%
2021/08/03	0.1	240.71	2	240.00	239.50	-1.9	558	-0.35%
2021/08/02	1.1	237.51	0	237.05	237.00	1.1	561	0.19%
2021/07/30	2	239.50	0	0.00	240.00	2	569	0.35%
2021/07/29	2.7	243.63	0	0.00	242.00	2.7	578	0.46%
2021/07/28	1.2	245.57	15.2	243.84	245.00	-14	570	-2.46%
2021/07/27	2.1	258.26	0	0.00	257.50	2.1	556	0.37%
2021/07/26	1.1	264.65	0	0.00	263.50	1.1	552	0.21%
2021/07/23	0.2	271.75	2.8	273.13	270.50	-2.6	543	-0.47%
2021/07/22	0.1	267.00	0	0.00	264.50	0.1	541	0.01%
2021/07/21	0.1	266.00	0.1	269.00	265.50	0	541	0.00%
2021/07/20	0.1	265.20	0	0.00	265.00	0.1	549	0.01%
2021/07/19	1	270.50	0	0.00	269.00	1	545	0.18%
2021/07/16	0	0.00	1	273.00	275.00	-1	550	-0.18%
2021/07/15	0	272.00	0	0.00	271.00	0	550	0.00%
2021/07/14	0	0.00	17	268.24	269.50	-17	560	-3.03%
2021/07/13	0	0.00	0.1	268.50	268.00	-0.1	569	-0.01%
2021/07/12	0	269.00	0	0.00	268.00	0	574	0.00%
2021/07/09	1.2	267.80	1	263.50	265.00	0.2	583	0.03%
2021/07/08	1.1	270.00	0	0.00	269.50	1.1	589	0.18%
2021/07/07	0.1	272.19	0	0.00	270.50	0.1	595	0.02%
2021/07/05	0	0.00	1	278.00	280.00	-1	597	-0.17%
2021/07/02	0	0.00	2	271.00	273.00	-2	604	-0.33%
2021/07/01	2	270.77	2	269.50	269.00	-0.1	636	-0.01%
2021/06/30	0	0.00	0.1	269.27	274.00	-0.1	644	-0.02%
2021/06/29	1.2	269.93	0	0.00	270.00	1.2	651	0.18%
2021/06/25	0.1	280.04	0.1	283.68	278.00	-0.1	662	-0.01%
2021/06/24	0	278.00	1.2	279.56	282.00	-1.2	649	-0.18%
2021/06/23	0	272.00	2.1	274.50	273.50	-2.1	637	-0.33%
2021/06/21	0.1	270.31	0	272.00	272.00	0	635	0.01%
2021/06/18	0.1	271.50	0	0.00	273.00	0.1	643	0.01%
2021/06/17	0	0.00	0	272.50	273.00	0	648	0.00%
2021/06/16	0	269.00	0	0.00	271.00	0	653	0.00%
2021/06/15	0.1	268.30	0	0.00	270.50	0.1	671	0.02%
2021/06/11	1.1	266.08	0	0.00	265.00	1.1	670	0.16%
2021/06/10	0	266.50	0	0.00	271.00	0	673	0.00%
2021/06/09	0	267.25	0	0.00	268.00	0	676	0.00%
2021/06/08	0.1	266.00	0	0.00	268.50	0.1	685	0.01%
2021/06/07	0	266.13	0	0.00	264.00	0	709	0.00%
2021/06/04	0.1	267.59	2	269.50	269.00	-1.9	724	-0.26%
2021/06/03	0	0.00	2	263.50	263.00	-2	728	-0.27%
2021/06/01	0	0.00	0	264.00	264.00	0	778	0.00%
2021/05/28	0	262.50	0	0.00	261.50	0	795	0.00%
2021/05/26	0	0.00	1	258.50	258.50	-1	821	-0.12%
2021/05/25	1	260.00	2	262.50	260.00	-1	819	-0.12%
2021/05/24	0	248.50	0	252.00	251.50	0	822	0.00%
2021/05/20	0	244.50	0	0.00	241.50	0	829	0.00%
2021/05/18	2	238.00	1	237.00	240.00	1	873	0.11%
2021/05/17	0	232.63	0	228.00	229.50	0	898	0.01%
2021/05/14	31.1	245.90	2	251.00	241.50	29.1	914	3.18%
2021/05/13	1	236.11	4	238.39	245.00	-3	957	-0.31%
2021/05/12	49.4	234.79	0	0.00	234.50	49.4	996	4.96%
2021/05/11	1	249.94	0	255.00	247.00	1	990	0.10%
2021/05/10	0	262.92	0.1	265.00	258.00	-0.1	990	-0.01%
2021/05/07	0	0.00	1.1	266.19	263.50	-1.1	1,008	-0.11%
2021/05/06	0	0.00	13	256.73	258.00	-13	1,008	-1.29%
2021/05/05	1	250.98	0	251.50	245.50	1	1,000	0.10%
2021/05/04	3	249.51	1	250.09	249.50	2	1,005	0.20%
2021/05/03	0	260.00	1	261.50	257.50	-1	1,006	-0.10%
2021/04/29	42	261.06	0	0.00	260.00	42	1,004	4.18%
2021/04/28	11	261.68	1.1	262.82	262.50	9.9	1,005	0.99%
2021/04/27	11	262.50	0	0.00	261.50	11	1,016	1.08%
2021/04/26	0	259.71	24	262.79	265.50	-24	1,016	-2.36%
2021/04/23	43	258.44	2	256.25	258.50	41	1,015	4.04%
2021/04/22	2.1	265.48	1	259.00	258.00	1.1	1,037	0.11%
2021/04/21	2	268.25	1	267.50	266.50	1	1,053	0.10%
2021/04/20	1	264.01	1.1	271.10	266.00	-0.1	1,064	-0.01%
2021/04/19	18.1	259.20	0.1	262.13	266.00	18	1,065	1.69%
2021/04/16	0.1	261.34	0	0.00	262.50	0.1	1,114	0.01%
2021/04/15	0	255.59	0.2	255.29	256.50	-0.1	1,155	-0.01%
2021/04/14	0.1	254.91	2.3	256.00	256.00	-2.2	1,163	-0.19%
2021/04/13	1.1	261.70	0.4	261.79	259.00	0.8	1,187	0.06%
2021/04/12	0.1	266.13	0.1	267.00	264.50	0.1	1,185	0.01%
2021/04/09	0.2	267.21	1	266.00	265.00	-0.8	1,185	-0.07%
2021/04/08	1.2	270.67	3	270.17	269.00	-1.8	1,185	-0.16%
2021/04/07	5.1	268.87	0.1	272.00	266.00	5.1	1,185	0.43%
2021/04/06	1.1	271.01	3	271.50	271.00	-1.9	1,156	-0.17%
2021/04/01	0	0.00	1	269.00	269.00	-1	1,148	-0.09%
2021/03/31	1	268.46	0	0.00	264.00	1	1,145	0.09%
2021/03/30	0	0.00	5	266.00	266.00	-5	1,137	-0.44%
2021/03/29	1.2	267.11	0	0.00	264.00	1.2	1,142	0.11%
2021/03/26	1	268.00	0	0.00	268.50	1	1,151	0.09%
2021/03/25	2	268.00	2	272.00	270.00	0	1,155	0.00%
2021/03/23	0	0.00	1.1	268.36	267.50	-1.1	1,164	-0.09%
2021/03/22	1.1	266.68	2	268.00	266.50	-0.9	1,172	-0.08%
2021/03/19	0.1	268.50	0	0.00	271.50	0.1	1,178	0.00%
2021/03/18	2.1	267.98	1	272.00	265.00	1.1	1,205	0.09%
2021/03/17	2	269.00	0	0.00	267.00	2	1,193	0.17%
2021/03/16	0.1	270.50	2	271.25	272.00	-1.9	1,192	-0.16%
2021/03/15	61	269.69	0.2	269.50	270.00	60.8	1,191	5.10%
2021/03/12	0	0.00	1.2	270.00	271.00	-1.2	1,197	-0.10%
2021/03/11	0.2	268.30	0	0.00	266.00	0.2	1,205	0.02%
2021/03/10	0	263.50	1	266.50	270.00	-1	1,214	-0.08%
2021/03/09	0	0.00	24	259.94	262.00	-24	1,212	-1.98%
2021/03/08	147	263.34	1	263.02	263.00	146	1,220	11.96%	大買/鉅額交易
2021/03/05	2.3	263.28	3	263.84	264.50	-0.7	1,221	-0.06%
2021/03/04	0.1	274.11	2.1	273.12	275.50	-2	1,201	-0.16%
2021/03/03	8.1	268.53	0	0.00	274.00	8.1	1,188	0.68%
2021/03/02	0	274.00	1	270.00	270.00	-1	1,184	-0.08%
2021/02/26	1.1	265.14	0	0.00	269.00	1.1	1,167	0.09%
2021/02/25	0	266.00	0	0.00	271.00	0	1,169	0.00%
2021/02/24	2	271.00	0.1	272.00	265.00	1.9	1,179	0.16%
2021/02/23	1	270.47	1.1	267.62	270.00	0	1,171	0.00%
2021/02/22	0	268.50	21	267.98	270.00	-21	1,178	-1.78%
2021/02/19	1.1	269.13	0.1	270.50	269.00	1	1,172	0.08%
2021/02/18	1	275.50	0.1	276.50	276.00	0.9	1,163	0.08%
2021/02/17	1	272.95	2.2	271.04	275.50	-1.2	1,133	-0.10%
2021/02/05	1.1	257.78	1	262.00	261.50	0.1	1,097	0.01%
2021/02/04	23.2	265.73	4	263.75	256.00	19.2	1,075	1.79%
2021/02/03	4.2	271.91	8.2	271.84	284.00	-4	1,026	-0.39%
2021/02/02	1	256.03	2.1	257.22	259.00	-1.1	984	-0.11%
2021/02/01	0	248.00	1.5	246.41	249.00	-1.4	979	-0.15%
2021/01/29	3.8	251.03	0.3	251.08	251.00	3.5	972	0.36%
2021/01/28	0.2	253.33	1	250.50	258.00	-0.9	958	-0.09%
2021/01/27	0.1	256.00	14	254.96	256.00	-13.9	953	-1.46%
2021/01/26	5	254.00	3	252.50	250.00	2	948	0.21%
2021/01/25	7	260.21	2	255.50	255.50	5	942	0.53%
2021/01/22	1	253.99	3	255.97	257.00	-2	945	-0.21%
2021/01/21	1.1	254.00	0.1	254.93	253.00	1	950	0.10%
2021/01/20	0.2	254.00	4	256.88	253.50	-3.8	957	-0.40%
2021/01/19	2.2	253.48	0	0.00	253.50	2.2	949	0.23%
2021/01/18	1.2	252.23	0	0.00	255.00	1.2	972	0.12%
2021/01/15	3.1	260.88	1.1	267.19	257.50	1.9	963	0.20%
2021/01/14	2.2	258.69	0.2	262.72	260.50	2	941	0.21%
2021/01/13	3.2	253.00	0	0.00	255.00	3.2	916	0.35%
2021/01/12	15.1	253.34	4	252.00	254.00	11.1	906	1.22%
2021/01/11	10.1	251.49	2	252.58	258.50	8.1	908	0.89%
2021/01/08	0.1	243.88	106.2	251.02	254.50	-106.1	866	-12.25%	大賣/鉅額交易
2021/01/07	9	229.00	0	0.00	231.50	9	856	1.05%
2021/01/06	3.2	229.23	55.1	228.51	232.00	-51.9	857	-6.05%
2021/01/04	0	0.00	1.1	216.97	218.00	-1.1	880	-0.12%
2020/12/31	3	217.00	0	0.00	216.00	3	898	0.33%
2020/12/30	0.1	218.00	2.3	218.04	219.00	-2.2	902	-0.24%
2020/12/29	0	0.00	2	216.00	218.00	-2	926	-0.22%
2020/12/28	4	214.75	0	0.00	214.50	4	933	0.43%
2020/12/25	1.1	215.53	65	216.19	215.50	-64	936	-6.84%
2020/12/24	2.2	215.40	2.1	215.02	215.00	0.2	932	0.02%
2020/12/23	0	0.00	1	212.00	214.00	-1	931	-0.11%
2020/12/22	0.1	214.00	4.1	212.73	211.00	-4	932	-0.42%
2020/12/21	0	207.50	0.5	209.50	210.00	-0.5	921	-0.05%
2020/12/18	0	0.00	1	209.48	206.00	-1	919	-0.11%
2020/12/17	0.1	208.00	2.5	208.45	209.00	-2.4	923	-0.26%
2020/12/16	4	208.50	1.1	211.50	212.50	3	917	0.32%
2020/12/15	1	207.94	44	206.88	207.50	-43	917	-4.69%
2020/12/14	5	206.60	1.2	206.20	206.50	3.9	906	0.42%
2020/12/11	2.2	197.37	0	0.00	199.50	2.2	895	0.24%
2020/12/10	0.1	201.19	3	198.83	198.50	-2.9	892	-0.32%
2020/12/09	2.1	200.80	1.3	201.54	202.50	0.8	893	0.08%
2020/12/08	4.1	198.53	20	198.50	198.50	-16	896	-1.78%
2020/12/07	0	202.00	1	202.99	201.00	-1	894	-0.11%
2020/12/04	2	211.67	3.1	207.32	205.50	-1.1	887	-0.12%
2020/12/03	3.1	207.00	1.2	207.93	208.00	1.9	867	0.22%
2020/12/02	14.1	204.64	2	203.01	206.00	12.1	871	1.39%
2020/12/01	30.2	199.08	5.3	199.71	201.00	24.9	885	2.81%
2020/11/30	0	0.00	1	196.00	195.00	-1	894	-0.11%
2020/11/26	1	196.00	0	0.00	196.50	1	987	0.10%
2020/11/25	0	195.50	24	196.33	196.00	-24	1,007	-2.38%
2020/11/24	4.1	195.02	4	195.00	195.50	0.1	1,027	0.01%
2020/11/23	2.1	190.79	0	0.00	191.00	2.1	1,031	0.20%
2020/11/20	0.1	192.50	0	0.00	191.50	0.1	1,038	0.00%
2020/11/19	3	192.50	0	0.00	192.00	3	1,040	0.29%
2020/11/18	0	0.00	0	200.00	195.50	0	1,035	0.00%
2020/11/17	0	196.50	0	0.00	196.50	0	1,041	0.00%
2020/11/16	0	198.00	13	195.15	196.50	-13	1,063	-1.22%
2020/11/13	0	0.00	2.1	193.52	193.50	-2.1	1,072	-0.20%
2020/11/12	0	195.67	51	193.75	194.00	-51	1,074	-4.74%
2020/11/10	1.1	194.44	0	0.00	194.00	1.1	1,079	0.10%
2020/11/09	2	199.00	0.1	200.00	200.50	1.9	1,075	0.18%
2020/11/06	0	198.00	0	0.00	199.00	0	1,084	0.00%
2020/11/05	0.1	198.00	1	197.50	197.50	-0.9	1,089	-0.08%
2020/11/02	0	0.00	3	194.49	193.00	-3	1,143	-0.26%
2020/10/30	1	193.51	0.1	193.00	192.50	0.9	1,161	0.08%
2020/10/29	0	187.00	5	197.00	198.00	-5	1,176	-0.42%
2020/10/28	0.1	195.50	2	196.49	197.00	-1.9	1,174	-0.16%
2020/10/27	1	190.56	1.1	191.12	191.00	0	1,171	0.00%
2020/10/26	2	196.25	5.5	195.23	195.00	-3.5	1,192	-0.29%
2020/10/23	0.1	192.50	1	193.00	193.00	-0.9	1,180	-0.08%
2020/10/22	0	0.00	1	190.00	191.00	-1	1,219	-0.08%
2020/10/21	0	0.00	1	190.50	189.00	-1	1,281	-0.08%
2020/10/20	0	0.00	1	189.00	191.00	-1	1,300	-0.08%
2020/10/19	8.1	188.93	1	188.00	187.00	7.1	1,339	0.53%
2020/10/16	3	194.50	0	0.00	192.00	3	1,333	0.22%
2020/10/15	110	193.87	8.2	194.33	195.50	101.8	1,322	7.70%	大買/鉅額交易
2020/10/14	1.1	190.82	3	190.33	190.00	-1.9	1,292	-0.15%
2020/10/13	0.1	189.00	4	188.38	189.00	-3.9	1,297	-0.30%
2020/10/12	1	181.00	9	183.50	185.00	-8	1,283	-0.62%
2020/10/08	2	178.25	0	0.00	178.50	2	1,267	0.16%
2020/10/07	5	177.50	0	0.00	178.00	5	1,272	0.39%
2020/10/06	6	180.75	1	179.50	179.50	5	1,293	0.39%
2020/10/05	6	181.83	1	179.50	184.00	5	1,294	0.39%
2020/09/28	1	177.00	0	0.00	179.00	1	1,324	0.08%
2020/09/25	0	0.00	3	175.67	176.00	-3	1,351	-0.22%
2020/09/22	0	0.00	7.1	181.23	181.50	-7.1	1,477	-0.48%
2020/09/21	0.1	183.50	0	0.00	183.00	0.1	1,477	0.01%
2020/09/18	1	184.00	0	0.00	185.00	1	1,486	0.07%
2020/09/15	2	185.00	0	185.00	184.50	2	1,513	0.13%
2020/09/14	0	0.00	1	186.00	186.50	-1	1,531	-0.07%
2020/09/11	0.1	183.00	0	0.00	184.00	0.1	1,535	0.01%
2020/09/10	0	0.00	1	183.50	182.50	-1	1,537	-0.07%
2020/09/09	3	180.50	3	180.17	181.00	0	1,537	0.00%
2020/09/08	1	181.50	4.1	183.09	181.50	-3.1	1,539	-0.20%
2020/09/07	0	0.00	6	184.42	180.00	-6	1,540	-0.39%
2020/09/04	5	191.30	4	189.13	187.00	1	1,549	0.06%
2020/09/03	1.1	188.11	11	189.91	189.50	-9.9	1,527	-0.65%
2020/09/02	11.5	187.22	10	189.69	186.00	1.5	1,508	0.10%
2020/09/01	12	184.04	5	184.90	185.00	7	1,471	0.48%
2020/08/31	2	179.01	6	180.42	180.50	-4	1,446	-0.28%
2020/08/28	3	177.50	2	176.50	178.50	1	1,482	0.07%
2020/08/27	2	175.50	3	175.17	175.00	-1	1,496	-0.07%
2020/08/26	1	171.00	13	170.73	172.50	-12	1,490	-0.81%
2020/08/25	1	169.00	1	170.08	169.00	0	1,487	0.00%
2020/08/21	5	168.51	4	169.13	170.00	1	1,533	0.07%
2020/08/20	12	166.25	1	169.00	166.00	11	1,538	0.71%
2020/08/19	0	0.00	1	175.50	173.00	-1	1,520	-0.07%
2020/08/17	0.1	175.00	0	0.00	173.50	0.1	1,535	0.00%
2020/08/14	2	174.25	2	176.00	176.00	0	1,563	0.00%
2020/08/13	1	173.00	0.1	174.50	174.50	0.9	1,589	0.06%
2020/08/12	2	170.50	64	170.53	171.50	-62	1,623	-3.82%
2020/08/11	1	174.50	1	174.00	175.00	0	1,654	0.00%
2020/08/10	3	177.17	0	0.00	174.50	3	1,657	0.18%
2020/08/07	2	179.50	1	180.00	179.50	1	1,646	0.06%
2020/08/06	0	0.00	1	181.50	179.50	-1	1,641	-0.06%
2020/08/05	2	179.75	0	0.00	178.00	2	1,621	0.12%
2020/08/04	0	0.00	1	180.00	179.50	-1	1,608	-0.06%
2020/08/03	3	171.50	0	0.00	171.50	3	1,596	0.19%
2020/07/30	37	174.28	27	172.50	172.00	10	1,652	0.60%
2020/07/29	1	178.00	2	177.50	180.00	-1	1,651	-0.06%
2020/07/28	5	179.20	0.1	176.00	176.00	4.9	1,656	0.30%
2020/07/27	8.2	176.05	12	178.42	177.50	-3.8	1,640	-0.23%
2020/07/24	4	168.25	55	168.36	167.50	-51	1,614	-3.16%
2020/07/23	6	173.08	7.1	175.90	173.00	-1.1	1,664	-0.06%
2020/07/22	0.1	171.00	9	168.50	171.50	-8.9	1,686	-0.53%
2020/07/21	1	168.00	1.1	167.52	168.00	-0.1	1,717	0.00%
2020/07/20	0	0.00	10	165.50	167.00	-10	1,790	-0.56%
2020/07/17	3	168.33	3	167.50	165.50	0	1,790	0.00%
2020/07/16	3	166.83	2	166.00	165.50	1	1,785	0.06%
2020/07/15	29	167.28	1	169.50	167.00	28	1,782	1.57%
2020/07/14	7	164.57	11	168.86	168.50	-4	1,780	-0.22%
2020/07/13	56	164.59	0	0.00	164.50	56	1,774	3.16%
2020/07/10	6	161.08	3	164.33	165.00	3	1,750	0.17%
2020/07/09	2	161.25	1.1	163.35	161.00	0.9	1,720	0.05%
2020/07/08	4	161.75	7	162.71	163.50	-3	1,706	-0.18%
2020/07/07	2	160.75	0.1	161.00	161.00	1.9	1,703	0.11%
2020/07/06	3.1	160.40	11	160.23	162.50	-7.9	1,695	-0.47%
2020/07/03	26	159.10	20	159.13	158.50	6	1,687	0.36%
2020/07/02	15.1	157.28	12.5	158.20	159.00	2.6	1,681	0.15%
2020/07/01	2	151.50	2	153.00	151.50	0	1,655	0.00%
2020/06/30	4	148.75	7	148.00	149.00	-3	1,642	-0.18%
2020/06/24	6	152.75	12	152.25	152.50	-6	1,705	-0.35%
2020/06/23	11.1	150.01	8	150.75	151.00	3.1	1,710	0.18%
2020/06/22	2	145.50	1	147.50	147.00	1	1,702	0.06%
2020/06/19	6	146.42	0	0.00	146.00	6	1,717	0.35%
2020/06/18	2	148.75	25	148.30	149.00	-23	1,712	-1.34%
2020/06/15	1.5	148.67	0	0.00	147.00	1.5	1,797	0.08%
2020/06/12	1	145.50	2	149.25	150.00	-1	1,829	-0.05%
2020/06/11	1	150.50	4	150.63	149.00	-3	1,853	-0.16%
2020/06/09	0.1	152.50	0	0.00	152.50	0.1	1,902	0.01%
2020/06/08	26	153.19	0	0.00	152.00	26	1,933	1.34%
2020/06/05	3.1	154.47	7	153.50	153.50	-3.9	1,934	-0.20%
2020/06/04	12	157.83	7	159.07	156.00	5	1,936	0.26%
2020/06/03	11	154.18	4	154.50	154.50	7	1,892	0.37%
2020/06/02	2.3	149.17	0	0.00	149.00	2.3	1,861	0.12%
2020/06/01	1	149.00	2	151.00	150.00	-1	1,856	-0.05%
2020/05/29	2	154.25	0	0.00	150.50	2	1,844	0.11%
2020/05/25	0	0.00	1	146.50	150.00	-1	1,811	-0.06%
2020/05/22	0	0.00	0.5	146.50	146.50	-0.5	1,812	-0.03%
2020/05/21	3	149.83	11	151.73	152.50	-8	1,795	-0.45%
2020/05/20	5	150.10	6	149.58	147.00	-1	1,773	-0.06%
2020/05/19	5	149.30	2	152.00	146.50	3	1,756	0.17%
2020/05/18	5	147.60	7	147.93	149.50	-2	1,713	-0.12%
2020/05/15	2	141.50	1	142.00	142.00	1	1,666	0.06%
2020/05/14	0	0.00	1	144.00	141.00	-1	1,654	-0.06%
2020/05/12	2	141.00	0	0.00	144.00	2	1,646	0.12%
2020/05/08	2	145.00	0	0.00	144.00	2	1,643	0.12%
2020/05/07	202	147.63	2	148.25	147.50	200	1,639	12.20%	大買/鉅額交易
2020/05/06	1	147.00	5	145.80	145.00	-4	1,602	-0.25%
2020/05/05	11	145.82	1	144.50	145.50	10	1,598	0.63%
2020/04/30	1	147.00	2	147.00	146.50	-1	1,570	-0.06%
2020/04/29	3	146.33	1	146.00	149.00	2	1,559	0.13%
2020/04/28	4	141.38	1	146.50	147.00	3	1,546	0.19%
2020/04/27	70	138.36	14	137.07	139.00	56	1,498	3.74%
2020/04/24	2	133.25	0	0.00	132.00	2	1,459	0.14%
2020/04/23	11	134.77	99.5	132.35	135.00	-88.5	1,429	-6.19%
2020/04/21	0	0.00	4	129.13	128.00	-4	1,353	-0.30%
2020/04/17	2	129.25	20	130.00	127.00	-18	1,355	-1.33%
2020/04/16	1	130.50	3	129.00	130.50	-2	1,344	-0.15%
2020/04/15	0	0.00	2	128.50	128.00	-2	1,330	-0.15%
2020/04/13	0	0.00	2	126.00	125.50	-2	1,338	-0.15%
2020/04/09	5	127.30	2	127.50	125.00	3	1,354	0.22%
2020/04/08	4	126.75	1	126.50	127.00	3	1,342	0.22%
2020/04/07	25	132.00	11	133.59	129.00	14	1,341	1.04%
2020/04/06	1	124.50	1	127.50	130.00	0	1,297	0.00%
2020/04/01	1	124.00	0	0.00	125.00	1	1,259	0.08%
2020/03/31	20	127.00	24	128.19	125.50	-4	1,244	-0.32%
2020/03/30	3	119.00	2	120.50	120.50	1	1,175	0.09%
2020/03/27	63	119.57	2	119.25	117.00	61	1,157	5.27%
2020/03/25	85	117.59	2	117.25	118.50	83	1,151	7.21%
2020/03/23	4	98.43	81	96.78	98.60	-77	1,124	-6.85%
2020/03/20	108	99.65	81	97.21	101.00	27	1,109	2.43%	大買/
2020/03/19	90	93.78	1	99.50	92.00	89	1,071	8.30%
2020/03/18	244	103.25	20	101.00	102.00	224	1,037	21.59%	大買/鉅額交易
2020/03/17	1	101.00	53	102.09	100.50	-52	1,003	-5.18%
2020/03/16	211	107.33	42	107.10	104.00	169	983	17.18%	大買/鉅額交易
2020/03/13	68	108.49	2	109.00	111.00	66	959	6.88%
2020/03/12	3	118.83	49	118.85	117.00	-46	908	-5.06%
2020/03/11	32	125.75	0	0.00	125.00	32	879	3.64%
2020/03/10	32	127.50	0	0.00	127.50	32	879	3.64%
2020/03/06	0	0.00	35	134.86	135.00	-35	843	-4.15%
2020/03/05	0	0.00	2	136.50	135.00	-2	835	-0.24%
2020/03/04	1	134.00	7	133.79	134.00	-6	834	-0.72%
2020/03/02	16	127.50	0	0.00	129.50	16	835	1.91%
2020/02/27	18	129.44	0	0.00	131.00	18	828	2.17%
2020/02/25	1	135.00	0	0.00	135.00	1	802	0.12%
2020/02/24	1	135.50	0	0.00	135.00	1	803	0.12%
2020/02/20	0	0.00	34	135.71	136.00	-34	788	-4.31%
2020/02/18	2	131.50	0	0.00	131.00	2	780	0.26%
2020/02/13	0	0.00	32	134.25	133.00	-32	793	-4.03%
2020/02/11	0	0.00	32	134.25	132.50	-32	791	-4.05%
2020/02/06	2	134.00	6	134.17	134.00	-4	793	-0.50%
2020/02/03	20	124.50	1	124.50	126.50	19	785	2.42%
2020/01/31	1	129.00	2	129.00	129.00	-1	779	-0.13%
2020/01/30	2	129.75	4	133.50	128.50	-2	786	-0.25%
2020/01/20	0	0.00	4	139.25	138.00	-4	776	-0.51%
2020/01/17	0	0.00	1	135.00	135.00	-1	753	-0.13%
2020/01/15	0	0.00	10	132.50	131.50	-10	770	-1.30%
2020/01/14	0	0.00	1	132.50	132.00	-1	773	-0.13%
2020/01/13	0	0.00	2	131.00	131.50	-2	772	-0.26%
2020/01/10	2	132.50	2	130.50	127.50	0	795	0.00%
2020/01/09	1	128.50	2	129.00	129.00	-1	825	-0.12%
2020/01/08	1	127.00	11	127.73	127.00	-10	842	-1.19%
2020/01/07	2	126.50	0	0.00	128.50	2	852	0.23%
2020/01/06	1	128.50	3	128.33	128.50	-2	849	-0.24%
2020/01/03	0	0.00	1	126.00	126.50	-1	837	-0.12%
2019/12/31	0	0.00	2	124.00	124.00	-2	839	-0.24%
2019/12/30	1	124.00	0	0.00	123.50	1	841	0.12%
2019/12/24	1	126.00	0	0.00	126.00	1	950	0.11%
2019/12/23	1	126.00	0	128.50	127.50	1	965	0.10%
2019/12/20	2	127.00	12	127.54	127.00	-10	990	-1.01%
2019/12/19	2	124.00	36	125.00	124.50	-34	966	-3.52%
2019/12/18	38	124.89	0	0.00	125.00	38	953	3.99%
2019/12/17	0	0.00	1	123.50	124.50	-1	947	-0.11%
2019/12/13	0	0.00	22	122.20	123.00	-22	957	-2.30%
2019/12/12	1	123.00	1	123.50	122.00	0	950	0.00%
2019/12/11	36	122.00	1.3	121.44	123.00	34.7	943	3.68%
2019/12/10	0	0.00	1	119.00	118.50	-1	930	-0.11%
2019/12/09	1	116.00	0	0.00	116.00	1	920	0.11%
2019/12/05	20	119.00	1	119.00	119.00	19	927	2.05%
2019/12/04	0	0.00	4	115.00	115.50	-4	919	-0.44%
2019/11/29	2	116.25	7	116.21	117.00	-5	935	-0.53%
2019/11/28	20	118.48	1	118.00	118.50	19	930	2.04%
2019/11/27	25	115.26	1	115.50	116.00	24	930	2.58%
2019/11/26	0	0.00	1	115.00	115.00	-1	932	-0.11%
2019/11/25	2.4	115.08	0	0.00	115.00	2.4	932	0.26%
2019/11/22	0.1	115.00	1	114.00	114.50	-0.9	933	-0.10%
2019/11/21	36	114.25	0	0.00	114.00	36	942	3.82%
2019/11/15	0	0.00	2	115.25	115.50	-2	941	-0.21%
2019/11/14	2	112.50	0	0.00	113.00	2	950	0.21%
2019/11/13	0	0.00	0	115.50	115.00	0	939	0.00%
2019/11/12	1	115.00	0	0.00	115.00	1	945	0.11%
2019/11/11	5	115.30	0	0.00	115.00	5	965	0.52%
2019/11/08	0	0.00	1	117.00	117.50	-1	970	-0.10%
2019/11/07	3	117.83	0	0.00	117.50	3	982	0.31%
2019/11/05	1	120.50	0	0.00	122.00	1	1,005	0.10%
2019/11/01	5	120.30	0	0.00	120.00	5	1,039	0.48%
2019/10/29	2	122.50	0	0.00	122.00	2	1,091	0.18%
2019/10/24	1	125.00	1	125.00	126.00	0	1,131	0.00%
2019/10/23	1	122.50	0	0.00	123.00	1	1,129	0.09%
2019/10/21	1	125.01	8	125.00	126.50	-7	1,114	-0.63%
2019/10/18	1	128.50	2	127.75	127.00	-1	1,105	-0.09%
2019/10/17	6	125.67	5	123.60	126.00	1	1,075	0.09%
2019/10/16	3	120.67	0	0.00	121.00	3	1,038	0.29%
2019/10/15	3	120.00	1	122.50	120.50	2	1,014	0.20%
2019/10/09	3	119.50	0	0.00	118.50	3	991	0.30%
2019/10/08	9	120.94	1	120.50	121.00	8	989	0.81%
2019/10/07	0	0.00	6	122.92	122.50	-6	989	-0.61%
2019/10/04	9	122.89	1	122.00	122.00	8	986	0.81%
2019/10/03	1	124.50	1	125.00	125.00	0	976	0.00%
2019/10/02	0	0.00	2	121.00	120.50	-2	938	-0.21%
2019/10/01	2	117.25	0	0.00	117.00	2	915	0.22%
2019/09/27	2	121.25	0	0.00	120.50	2	935	0.21%
2019/09/26	0	0.00	12	123.96	124.50	-12	946	-1.27%
2019/09/25	11	122.59	0	0.00	120.50	11	935	1.18%
2019/09/24	1	127.00	0	0.00	127.00	1	922	0.11%
2019/09/19	0	0.00	1	129.50	129.00	-1	931	-0.11%
2019/09/18	13	129.15	0	0.00	127.50	13	928	1.40%
2019/09/17	1	129.00	0	0.00	128.50	1	911	0.11%
2019/09/11	0	0.00	1	131.00	130.00	-1	937	-0.11%
2019/09/10	0	0.00	1	129.00	129.00	-1	944	-0.11%
2019/09/09	1	128.00	1	128.50	128.50	0	938	0.00%
2019/09/05	3	133.50	0	0.00	133.00	3	918	0.33%
2019/09/03	1	136.00	0	0.00	136.50	1	904	0.11%
2019/09/02	0	0.00	1	137.50	138.00	-1	904	-0.11%
2019/08/30	1	137.00	1	137.50	137.50	0	912	0.00%
2019/08/26	1	133.50	0	0.00	133.00	1	948	0.11%
2019/08/23	4	136.50	0	0.00	136.50	4	963	0.41%
2019/08/22	0	0.00	1	136.00	137.00	-1	974	-0.10%
2019/08/16	1	134.00	1	133.50	134.00	0	962	0.00%
2019/08/15	1	132.50	0	0.00	132.00	1	959	0.10%
2019/08/14	0	0.00	1	135.50	134.50	-1	955	-0.10%
2019/08/13	1	133.00	0	0.00	133.00	1	934	0.11%
2019/08/12	1	134.00	0	0.00	133.00	1	933	0.11%
2019/08/08	3	133.17	3	132.00	133.00	0	922	0.00%
2019/08/07	1	132.00	1	131.50	131.00	0	906	0.00%
2019/08/06	0	129.50	0	0.00	129.50	0	889	0.00%
2019/08/01	0	0.00	1	131.50	128.50	-1	861	-0.12%
2019/07/31	0	0.00	1	132.00	133.00	-1	832	-0.12%
2019/07/30	1	128.50	1	130.00	129.50	0	842	0.00%
2019/07/29	1	128.00	2	129.75	127.00	-1	867	-0.12%
2019/07/26	1	126.00	0	0.00	124.50	1	823	0.12%
2019/07/25	4	125.00	3	124.83	125.50	1	819	0.12%
2019/07/24	1	122.00	0	0.00	120.50	1	815	0.12%
2019/07/23	1	122.00	0	0.00	122.50	1	829	0.12%
2019/07/17	0	0.00	1	121.00	120.50	-1	888	-0.11%
2019/07/15	0	0.00	6	123.00	122.00	-6	966	-0.62%
2019/07/11	1	122.50	8	122.00	122.00	-7	978	-0.72%
2019/07/10	3	121.00	3	121.00	120.50	0	977	0.00%
2019/07/04	13	122.00	7	118.36	118.50	6	968	0.62%
2019/07/03	3	119.00	3	120.50	120.50	0	922	0.00%
2019/07/02	1	117.50	1	116.50	116.50	0	909	0.00%
2019/07/01	1	117.50	3.4	116.70	117.50	-2.4	927	-0.25%
2019/06/27	0	0.00	2	113.50	113.00	-2	921	-0.22%
2019/06/26	0	0.00	1	109.50	110.00	-1	925	-0.11%
2019/06/24	4	110.75	0	0.00	110.00	4	946	0.42%
2019/06/21	1	113.00	3	113.50	112.00	-2	953	-0.21%
2019/06/18	2	108.25	3	110.00	110.00	-1	967	-0.10%
2019/06/13	1	108.00	1	107.50	108.00	0	1,041	0.00%
2019/06/12	0	0.00	1	110.00	109.50	-1	1,108	-0.09%
2019/06/10	0	0.00	1	110.00	109.50	-1	1,121	-0.09%
2019/06/06	1	108.00	0	0.00	108.50	1	1,123	0.09%
2019/06/05	252	110.81	3	111.33	110.50	249	1,117	22.29%	大買/鉅額交易
2019/06/03	1	105.50	0	0.00	105.50	1	1,072	0.09%
2019/05/30	1	101.00	1	105.00	107.00	0	1,112	0.00%
2019/05/29	1	104.00	0	0.00	103.50	1	1,106	0.09%
2019/05/28	0	0.00	1	105.50	106.00	-1	1,106	-0.09%
2019/05/20	0	0.00	1	109.50	109.50	-1	1,152	-0.09%
2019/05/15	0.4	112.00	0	0.00	112.00	0.4	1,155	0.03%
2019/05/14	4	111.00	2	112.50	112.50	2	1,156	0.17%
2019/05/13	3	114.67	4	114.63	113.00	-1	1,162	-0.09%
2019/05/10	0	0.00	1	114.00	114.00	-1	1,159	-0.09%
2019/05/08	1	113.00	1	115.00	115.00	0	1,170	0.00%
2019/05/07	1	115.00	2	116.00	114.00	-1	1,169	-0.09%
2019/05/06	1	114.50	1	112.50	112.00	0	1,139	0.00%
2019/05/03	0	0.00	1	111.00	111.00	-1	1,098	-0.09%
2019/04/30	0	0.00	1	109.50	109.00	-1	1,090	-0.09%
2019/04/24	1	111.00	3	111.00	110.00	-2	1,050	-0.19%
2019/04/23	7	110.79	5.4	111.09	111.50	1.7	1,037	0.16%
2019/04/22	8	106.19	7	106.93	108.50	1	989	0.10%
2019/04/18	1	100.50	0	0.00	99.60	1	912	0.11%
2019/04/12	0	102.50	2	103.00	103.00	-2	919	-0.22%
2019/04/11	2.4	103.43	1	103.00	103.00	1.4	917	0.15%
2019/04/08	11	103.50	1	104.00	104.00	10	949	1.05%
2019/04/03	2	103.00	14	105.54	102.50	-12	948	-1.27%
2019/04/02	2	99.50	0	0.00	100.00	2	929	0.22%
2019/04/01	1	100.00	0	0.00	100.00	1	922	0.11%
2019/03/29	0	0.00	1	103.00	103.50	-1	906	-0.11%
2019/03/28	0	0.00	1	101.50	102.00	-1	894	-0.11%
2019/03/26	2	99.95	1	100.00	100.00	1	875	0.11%
2019/03/25	1	96.50	0	0.00	98.10	1	878	0.11%
2019/03/22	0	0.00	3	99.27	98.90	-3	868	-0.35%
2019/03/21	0	0.00	2	101.75	101.00	-2	857	-0.23%
2019/03/20	0	0.00	1	100.00	100.00	-1	844	-0.12%
2019/03/19	3	99.07	4	99.18	99.50	-1	833	-0.12%
2019/03/18	4	97.15	1	98.20	98.60	3	802	0.37%
2019/03/15	6	94.95	8	94.35	95.30	-2	772	-0.26%
2019/03/14	8	91.23	2	91.70	90.30	6	712	0.84%
2019/03/13	1	90.50	2	90.90	91.00	-1	710	-0.14%
2019/03/12	0	0.00	3	91.50	91.10	-3	707	-0.42%
2019/03/11	1	91.80	1	91.20	91.00	0	712	0.00%
2019/03/07	0	0.00	1	91.90	91.70	-1	715	-0.14%
2019/03/05	4	91.08	4	91.10	90.80	0	696	0.00%
2019/03/04	1	89.40	1	90.10	90.50	0	675	0.00%
2019/02/27	1	89.30	1	90.20	90.20	0	668	0.00%
2019/02/26	0	0.00	87	88.60	90.00	-87	677	-12.84%
2019/02/25	2	88.65	26	88.65	88.10	-24	667	-3.60%
2019/02/22	7	88.41	0	0.00	88.80	7	658	1.06%
2019/02/20	9	89.89	7	89.94	90.00	2	650	0.31%
2019/02/19	0	0.00	6	88.32	88.60	-6	629	-0.95%
2019/02/18	4	88.15	5	88.12	88.10	-1	622	-0.16%
2019/02/15	0	0.00	3	87.43	87.30	-3	611	-0.49%
2019/02/14	5	86.32	0	0.00	86.00	5	613	0.81%
2019/02/13	3	87.40	0	0.00	87.10	3	611	0.49%
2019/02/12	7	87.81	9	87.74	87.60	-2	605	-0.33%
2019/02/11	7	85.81	1	86.00	86.00	6	586	1.02%
2019/01/30	0	0.00	23	85.13	85.10	-23	573	-4.01%
2019/01/29	23	85.24	7	84.73	84.50	16	557	2.87%
2019/01/28	2	82.85	1	83.90	83.50	1	540	0.19%
2019/01/25	0	0.00	1	84.10	84.20	-1	536	-0.19%
2019/01/24	0	83.90	2	83.80	84.00	-2	532	-0.38%
2019/01/23	0	0.00	3	82.03	82.80	-3	531	-0.56%
2019/01/22	1	82.10	11	82.00	81.50	-10	531	-1.88%
2019/01/21	0	0.00	1	82.90	82.80	-1	539	-0.19%
2019/01/18	2	81.40	0	0.00	81.60	2	582	0.34%
2019/01/17	1	82.00	0	0.00	81.90	1	602	0.17%
2019/01/15	0	0.00	1	82.70	82.90	-1	643	-0.16%
2019/01/11	1	82.40	0	0.00	82.40	1	668	0.15%
2019/01/10	1	83.00	1	83.00	82.90	0	671	0.00%
2019/01/09	1	82.40	1	82.70	82.20	0	672	0.00%
2019/01/07	1	80.70	0	0.00	82.00	1	664	0.15%
2019/01/04	1	80.00	0	0.00	80.10	1	662	0.15%
2018/12/27	3.5	84.23	2	85.40	83.80	1.5	702	0.21%
2018/12/26	0	0.00	1	83.20	82.20	-1	723	-0.14%
2018/12/24	6	81.00	9	81.30	81.70	-3	762	-0.39%
2018/12/20	0	0.00	4	80.00	79.90	-4	793	-0.50%
2018/12/19	1	80.70	1	80.80	79.70	0	805	0.00%
2018/12/18	0	0.00	1	80.30	80.00	-1	809	-0.12%
2018/12/14	2	79.10	0	0.00	79.30	2	790	0.25%
2018/12/13	1	80.30	0	0.00	79.70	1	790	0.13%
2018/12/12	6	79.70	6	79.25	79.60	0	785	0.00%
2018/12/11	0	0.00	3	78.00	78.00	-3	780	-0.38%
2018/12/10	0	0.00	2	77.90	77.60	-2	785	-0.25%
2018/12/06	7	79.33	0	0.00	79.30	7	783	0.89%
2018/12/03	6	81.90	8	81.59	81.40	-2	841	-0.24%
2018/11/30	2	80.30	1	80.50	80.20	1	874	0.11%
2018/11/29	0	0.00	4	80.63	80.10	-4	1,006	-0.40%
2018/11/26	0	0.00	6	79.40	79.60	-6	1,011	-0.59%
2018/11/23	3	80.13	0	0.00	79.00	3	1,008	0.30%
2018/11/22	1	82.90	0	0.00	82.50	1	996	0.10%
2018/11/21	0	0.00	1	83.00	83.40	-1	999	-0.10%
2018/11/20	1	83.50	0	0.00	83.60	1	999	0.10%
2018/11/16	1	83.80	0	0.00	83.80	1	1,008	0.10%
2018/11/14	1	84.30	0	0.00	84.20	1	1,013	0.10%
2018/11/13	0	0.00	1	84.20	85.00	-1	1,018	-0.10%
2018/11/12	1	85.80	0	86.60	85.20	1	1,023	0.10%
2018/11/08	5	85.50	0	0.00	85.90	5	1,038	0.48%
2018/11/07	0	0.00	1	85.50	85.40	-1	1,043	-0.10%
2018/11/06	1	85.10	7	85.46	85.10	-6	1,068	-0.56%
2018/11/05	0	0.00	4	85.80	85.80	-4	1,069	-0.37%
2018/11/02	0	0.00	2	87.00	87.00	-2	1,068	-0.19%
2018/10/31	1	85.10	1	85.70	85.20	0	1,094	0.00%
2018/10/30	1	83.00	2	84.10	85.10	-1	1,104	-0.09%
2018/10/29	2	84.60	6	84.83	85.10	-4	1,134	-0.35%
2018/10/26	11	87.29	8	85.43	84.60	3	1,150	0.26%
2018/10/25	7	89.03	25	88.69	88.00	-18	1,116	-1.61%
2018/10/24	25	89.45	7	89.40	90.00	18	1,116	1.61%
2018/10/23	7	88.26	28	88.35	87.90	-21	1,106	-1.90%
2018/10/22	26	88.43	2	88.25	88.60	24	1,135	2.11%
2018/10/19	15	85.36	16	84.93	86.60	-1	1,178	-0.08%
2018/10/18	8	85.71	8	85.69	85.70	0	1,199	0.00%
2018/10/17	11	86.47	16	86.34	85.50	-5	1,224	-0.41%
2018/10/16	20	86.07	11	85.61	85.40	9	1,228	0.73%
2018/10/15	13	85.12	13	84.97	85.30	0	1,233	0.00%
2018/10/12	11	84.68	12	85.64	85.20	-1	1,242	-0.08%
2018/10/11	2	83.95	17	84.08	84.70	-15	1,243	-1.21%
2018/10/09	20	88.97	5	88.34	88.30	15	1,253	1.20%
2018/10/08	21	88.29	1	87.90	87.50	20	1,278	1.56%
2018/10/05	2	88.65	11	89.48	87.80	-9	1,288	-0.70%
2018/10/04	14	89.96	25	89.99	90.10	-11	1,283	-0.86%
2018/10/03	27	89.39	14	89.33	89.00	13	1,255	1.04%
2018/10/02	0	0.00	10	87.38	87.90	-10	1,235	-0.81%
2018/10/01	12	86.96	3	87.50	87.50	9	1,245	0.72%
2018/09/27	3	85.47	11	85.22	85.50	-8	1,295	-0.62%
2018/09/26	6	85.37	0	0.00	85.60	6	1,290	0.46%
2018/09/20	0	0.00	1	84.60	84.60	-1	1,293	-0.08%
2018/09/17	0	0.00	1	83.60	84.90	-1	1,305	-0.08%
2018/09/14	0	0.00	0	85.10	85.00	0	1,326	0.00%
2018/09/11	0	0.00	1	83.80	84.00	-1	1,341	-0.07%
2018/09/10	1	83.00	4	82.65	82.50	-3	1,339	-0.22%
2018/09/07	3	86.67	14	85.70	84.00	-11	1,346	-0.82%
2018/09/06	8	88.00	43	87.52	87.30	-35	1,330	-2.63%
2018/09/05	61	91.10	23.2	90.57	89.10	37.8	1,303	2.90%
2018/09/04	2	87.90	2	88.10	88.00	0	1,211	0.00%
2018/09/03	2	88.10	2	87.60	87.50	0	1,304	0.00%
2018/08/31	4	87.60	9	87.88	87.20	-5	1,305	-0.38%
2018/08/30	14	88.38	6	87.68	88.40	8	1,299	0.62%
2018/08/29	7	87.89	0	0.00	87.60	7	1,307	0.54%
2018/08/27	1	85.60	6	86.12	86.60	-5	1,303	-0.38%
2018/08/24	5	85.04	0	0.00	85.20	5	1,305	0.38%
2018/08/23	0	0.00	27	86.01	85.80	-27	1,314	-2.05%
2018/08/22	1	86.50	3	86.43	86.50	-2	1,307	-0.15%
2018/08/21	1	86.40	0	0.00	86.40	1	1,303	0.08%
2018/08/20	1	86.30	0	0.00	86.10	1	1,309	0.08%
2018/08/17	0	0.00	10	86.20	86.10	-10	1,311	-0.76%
2018/08/16	8	86.20	0	0.00	86.10	8	1,310	0.61%
2018/08/15	0	0.00	1	85.50	85.70	-1	1,311	-0.08%
2018/08/14	0	0.00	2	86.20	85.70	-2	1,301	-0.15%
2018/08/13	5	85.50	8	85.10	85.50	-3	1,299	-0.23%
2018/08/10	1	87.60	0	0.00	87.50	1	1,277	0.08%
2018/08/09	0	0.00	6	87.60	87.50	-6	1,278	-0.47%
2018/08/08	1	88.70	8	88.18	87.80	-7	1,282	-0.55%
2018/08/07	6	88.60	1	88.50	88.30	5	1,277	0.39%
2018/08/06	1	88.20	35.1	88.35	87.80	-34.1	1,266	-2.69%
2018/08/03	40	88.99	5	88.32	88.80	35	1,256	2.78%
2018/08/02	52	88.31	55	87.31	86.60	-3	1,225	-0.24%
2018/08/01	0	0.00	21	88.29	88.80	-21	1,205	-1.74%
2018/07/31	13	88.23	10	88.03	88.80	3	1,205	0.25%
2018/07/30	22	88.94	32.7	87.90	87.90	-10.7	1,186	-0.90%
2018/07/27	20	88.37	60	88.02	88.60	-40	1,167	-3.43%
2018/07/26	91	86.96	100	86.68	87.70	-9	1,144	-0.79%
2018/07/25	2	86.10	37	85.81	85.20	-35	1,091	-3.21%
2018/07/24	69	84.01	7	83.71	85.80	62	1,062	5.83%
2018/07/23	6	83.57	14	83.57	83.30	-8	1,040	-0.77%
2018/07/20	10	82.86	1	83.30	83.50	9	1,049	0.86%
2018/07/19	1	82.00	6	82.58	82.30	-5	1,046	-0.48%
2018/07/18	6	82.93	32	83.06	82.80	-26	1,053	-2.47%
2018/07/17	30	83.74	20	83.54	83.10	10	1,051	0.95%
2018/07/16	30	86.56	15	86.47	86.60	15	1,031	1.45%
2018/07/13	18	86.11	0	0.00	85.70	18	1,023	1.76%
2018/07/11	0.1	85.30	0	0.00	85.20	0.1	1,083	0.01%
2018/07/10	1	86.50	2	86.55	86.50	-1	1,095	-0.09%
2018/07/09	2	86.35	0	0.00	84.70	2	1,089	0.18%
2018/07/06	1.1	85.57	0	0.00	85.30	1.1	1,089	0.10%
2018/07/05	0	0.00	6	85.85	84.50	-6	1,090	-0.55%
2018/07/04	1	83.30	0	0.00	83.50	1	1,071	0.09%
2018/07/03	1	84.00	4	84.15	83.50	-3	1,158	-0.26%
2018/06/28	1	82.70	0	0.00	82.00	1	1,320	0.08%
2018/06/25	0	0.00	1	84.50	83.40	-1	1,371	-0.07%
2018/06/22	1	82.50	0	0.00	83.60	1	1,355	0.07%
2018/06/21	0	0.00	1	83.40	83.30	-1	1,361	-0.07%
2018/06/20	1	82.00	0	0.00	82.00	1	1,375	0.07%
2018/06/19	0	0.00	4	83.58	82.60	-4	1,379	-0.29%
2018/06/15	0	0.00	2	84.50	84.10	-2	1,377	-0.15%
2018/06/13	1	83.60	0	0.00	84.00	1	1,351	0.07%
2018/06/12	3	83.93	1	84.20	84.00	2	1,345	0.15%
2018/06/11	4	85.50	5	84.24	84.90	-1	1,305	-0.08%
2018/06/08	0.1	81.40	0	0.00	81.50	0.1	1,231	0.01%
2018/06/07	1	82.10	0	0.00	81.80	1	1,245	0.08%
2018/06/06	0	0.00	5	82.20	82.10	-5	1,263	-0.40%
2018/06/05	1	80.20	0	0.00	80.40	1	1,258	0.08%
2018/06/01	0	0.00	2	80.60	80.40	-2	1,260	-0.16%
2018/05/31	0	0.00	1	80.80	80.80	-1	1,270	-0.08%
2018/05/28	0	0.00	2	79.75	80.20	-2	1,264	-0.16%
2018/05/25	4	78.63	0	0.00	78.30	4	1,267	0.32%
2018/05/24	1	78.10	0	0.00	78.10	1	1,264	0.08%
2018/05/23	0	0.00	1	79.80	78.50	-1	1,262	-0.08%
2018/05/22	1	79.80	0	0.00	79.00	1	1,258	0.08%
2018/05/21	1	79.20	3	78.97	79.10	-2	1,265	-0.16%
2018/05/16	1	79.00	0	0.00	78.60	1	1,277	0.08%
2018/05/14	2	80.40	1	82.00	80.20	1	1,320	0.08%
2018/05/11	2	80.00	0	0.00	80.60	2	1,317	0.15%
2018/05/09	2	79.75	0	0.00	79.70	2	1,317	0.15%
2018/05/08	1	79.80	0	0.00	80.00	1	1,331	0.08%
2018/05/07	0	0.00	2	78.30	78.50	-2	1,331	-0.15%
2018/05/04	0	0.00	2	78.50	77.50	-2	1,335	-0.15%
2018/05/03	2	76.80	1	77.50	77.00	1	1,338	0.07%
2018/05/02	1	78.30	3	78.37	78.00	-2	1,337	-0.15%
2018/04/24	8	79.84	1	79.10	78.90	7	1,387	0.50%
2018/04/23	4	81.43	1	81.70	80.80	3	1,375	0.22%
2018/04/20	3	82.60	0	0.00	81.50	3	1,369	0.22%
2018/04/19	1	83.50	0	0.00	83.40	1	1,359	0.07%
2018/04/18	0	0.00	15	84.62	85.30	-15	1,328	-1.13%
2018/04/17	0	0.00	3	82.90	82.90	-3	1,269	-0.24%
2018/04/16	2	81.95	2	81.45	82.00	0	1,247	0.00%
2018/04/12	1	80.30	0	0.00	79.40	1	1,224	0.08%
2018/04/11	20	81.60	1	80.90	80.70	19	1,206	1.57%
2018/04/10	7	81.70	0	0.00	81.60	7	1,188	0.59%
2018/04/09	5	84.90	6	85.73	83.50	-1	1,157	-0.09%
2018/04/03	1	82.00	0	0.00	82.60	1	1,071	0.09%
2018/04/02	61	83.68	5.1	85.63	83.20	55.9	1,053	5.31%
2018/03/31	3	82.57	5	82.54	82.00	-2	951	-0.21%
2018/03/30	1.1	78.42	1	78.90	78.80	0.1	902	0.01%
2018/03/28	0	0.00	1	76.60	76.50	-1	848	-0.12%
2018/03/27	1	77.50	0	0.00	77.20	1	843	0.12%
2018/03/23	3	76.73	2	77.10	76.60	1	833	0.12%
2018/03/22	1	78.80	0	0.00	78.60	1	819	0.12%
2018/03/21	27	79.43	27	79.20	79.20	0	815	0.00%
2018/03/20	27	79.98	19	79.80	79.80	8	819	0.98%
2018/03/16	0	0.00	1	78.90	78.20	-1	844	-0.12%
2018/03/13	1	79.80	0	0.00	79.80	1	843	0.12%
2018/03/12	1	79.90	1	80.00	79.90	0	833	0.00%
2018/03/05	2	77.85	0	0.00	77.50	2	835	0.24%
2018/02/23	0	0.00	0	79.30	79.30	0	1,119	0.00%
2018/02/21	0	0.00	0	79.30	79.30	0	1,138	0.00%
2018/02/09	1	77.10	0	0.00	77.20	1	1,169	0.09%
2018/02/07	1	79.50	1	79.20	78.60	0	1,161	0.00%
2018/02/06	1	79.70	1	78.60	77.30	0	1,150	0.00%
2018/02/01	4	83.13	4	82.30	82.30	0	1,158	0.00%
2018/01/23	8	84.40	8	85.28	84.50	0	1,219	0.00%
2018/01/22	5.1	80.80	0	0.00	81.20	5.1	1,280	0.40%
2018/01/19	2	80.90	0	0.00	81.10	2	1,289	0.16%
2018/01/18	0	0.00	4	82.10	81.40	-4	1,291	-0.31%
2018/01/16	0	0.00	4	81.80	82.10	-4	1,320	-0.30%
2018/01/15	0	0.00	1	82.50	81.30	-1	1,323	-0.08%
2018/01/12	1	82.00	1	82.00	82.20	0	1,355	0.00%
2018/01/11	2	81.00	0	0.00	81.50	2	1,369	0.15%
2018/01/10	0	0.00	1	81.20	81.20	-1	1,391	-0.07%
2018/01/09	2	82.15	1	82.10	82.00	1	1,402	0.07%
2018/01/08	3	83.73	0	0.00	83.50	3	1,403	0.21%
2018/01/05	1	84.10	0	0.00	84.30	1	1,434	0.07%
2018/01/04	0	0.00	1	84.30	84.30	-1	1,464	-0.07%
2018/01/03	1	84.90	1	85.70	84.80	0	1,546	0.00%
2018/01/02	1	85.60	0	0.00	85.40	1	1,586	0.06%