精測 (6510)-台灣摩根士丹利券商分點個股進出

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

精測

(6510)

可現股當沖

股價
473.0
漲跌
▲2.0
漲幅
+0.42%
成交量
184張
產業
上櫃半導體類股▼0.24%
348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

精測 (6510)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	484.00	10	477.50	473.00	-9	174	-5.15%
2024/05/02	3	469.67	26	469.94	471.00	-23	174	-13.21%
2024/04/30	0	0.00	9	473.61	473.50	-9	173	-5.18%
2024/04/29	11	470.86	13	475.27	480.00	-2	173	-1.15%
2024/04/25	0	0.00	5	450.90	450.00	-5	170	-2.94%
2024/04/24	0	0.00	9	453.22	456.00	-9	171	-5.24%
2024/04/23	6	439.50	52	438.35	442.00	-46	174	-26.40%
2024/04/22	0	0.00	7	446.57	442.00	-7	173	-4.03%
2024/04/19	1	453.00	0	0.00	451.00	1	174	0.57%
2024/04/18	0	0.00	22	473.25	471.00	-22	171	-12.83%
2024/04/17	0	0.00	7	480.50	478.00	-7	169	-4.13%
2024/04/16	10	485.30	15.7	484.73	481.00	-5.7	166	-3.42%
2024/04/15	0	0.00	2	498.00	484.00	-2	160	-1.24%
2024/04/12	0	0.00	2	509.50	507.00	-2	153	-1.30%
2024/04/11	0	0.00	2	509.00	510.00	-2	154	-1.29%
2024/04/10	0	0.00	11	513.64	513.00	-11	157	-6.99%
2024/04/09	0	0.00	7	511.86	510.00	-7	161	-4.34%
2024/04/08	0	0.00	20	514.75	512.00	-20	165	-12.07%
2024/04/03	0	0.00	11	506.64	507.00	-11	167	-6.58%
2024/04/02	1	517.00	7	513.71	512.00	-6	167	-3.58%
2024/03/29	7	522.15	1	520.00	519.00	6	173	3.45%
2024/03/28	3	519.00	3	518.00	514.00	0	174	0.00%
2024/03/27	0	0.00	4	519.75	518.00	-4	177	-2.26%
2024/03/26	2	522.50	9	520.44	517.00	-7	177	-3.94%
2024/03/25	0	521.00	1	518.00	516.00	-1	177	-0.56%
2024/03/22	0	0.00	1	520.00	521.00	-1	179	-0.56%
2024/03/21	1	520.96	2	513.00	523.00	-1	182	-0.55%
2024/03/20	0	0.00	2	514.50	508.00	-2	184	-1.08%
2024/03/19	0	0.00	6	516.33	518.00	-6	186	-3.21%
2024/03/18	0	0.00	2	515.50	514.00	-2	190	-1.05%
2024/03/15	0	0.00	2	522.00	515.00	-2	194	-1.03%
2024/03/14	1	524.00	4	522.50	520.00	-3	195	-1.53%
2024/03/13	3	527.00	8	526.13	525.00	-5	201	-2.49%
2024/03/12	1	527.00	0	0.00	527.00	1	205	0.49%
2024/03/11	0	0.00	4	515.75	521.00	-4	222	-1.80%
2024/03/08	0	0.00	3	524.67	520.00	-3	227	-1.32%
2024/03/07	0	0.00	9	538.67	525.00	-9	230	-3.91%
2024/03/06	17	544.41	12	544.00	542.00	5	233	2.15%
2024/03/05	4	549.75	3	554.00	548.00	1	240	0.42%
2024/03/04	1	553.00	2	554.00	553.00	-1	243	-0.41%
2024/03/01	1	553.00	0	0.00	552.00	1	247	0.40%
2024/02/29	0	0.00	7	552.57	552.00	-7	255	-2.74%
2024/02/27	2	552.50	3	564.00	552.00	-1	268	-0.37%
2024/02/26	0	0.00	15	562.87	562.00	-15	279	-5.36%
2024/02/23	0	0.00	2	562.50	561.00	-2	278	-0.72%
2024/02/21	2	560.50	0	0.00	564.00	2	270	0.74%
2024/02/20	3	564.67	3	568.33	569.00	0	263	0.00%
2024/02/19	3	548.33	2	569.00	569.00	1	261	0.38%
2024/02/16	3	540.00	0	0.00	541.00	3	249	1.20%
2024/02/15	0	0.00	3	536.33	536.00	-3	249	-1.20%
2024/02/05	2	533.00	0	0.00	533.00	2	249	0.80%
2024/02/02	5	537.80	1	533.00	536.00	4	249	1.61%
2024/02/01	1	528.00	0	0.00	528.00	1	248	0.40%
2024/01/31	4	527.50	0	0.00	529.00	4	248	1.61%
2024/01/29	2	535.00	0	0.00	533.00	2	252	0.79%
2024/01/26	2	531.00	1	528.00	532.00	1	253	0.39%
2024/01/25	3	528.33	1	533.00	528.00	2	255	0.78%
2024/01/24	1	532.00	1	531.00	531.00	0	255	0.00%
2024/01/23	4	531.75	1	532.00	532.00	3	258	1.16%
2024/01/22	3	536.33	2	536.00	537.00	1	261	0.38%
2024/01/19	2	518.50	3	518.67	521.00	-1	273	-0.37%
2024/01/18	3	506.33	1	507.00	504.00	2	279	0.72%
2024/01/17	4	514.50	2	510.00	507.00	2	279	0.72%
2024/01/16	4	521.75	0	0.00	523.00	4	276	1.45%
2024/01/15	7	524.29	0	0.00	523.00	7	278	2.51%
2024/01/12	3	532.33	4	532.75	529.00	-1	278	-0.36%
2024/01/11	2	540.50	1	537.00	540.00	1	284	0.35%
2024/01/10	1	535.00	0	0.00	539.00	1	289	0.35%
2024/01/08	0	0.00	1	535.00	535.00	-1	310	-0.32%
2024/01/04	6	540.00	3	541.33	537.00	3	316	0.95%
2024/01/03	2	545.50	14	539.86	538.00	-12	318	-3.77%
2024/01/02	0	0.00	1	548.00	549.00	-1	317	-0.32%
2023/12/29	1	564.00	1	564.00	564.00	0	315	0.00%
2023/12/28	8	558.38	16	556.94	558.00	-8	318	-2.51%
2023/12/27	1	569.00	40	559.98	561.00	-39	321	-12.13%
2023/12/26	3	558.67	6	558.00	561.00	-3	322	-0.93%
2023/12/25	2	553.50	0	0.00	555.00	2	342	0.58%
2023/12/22	4	559.00	8	564.75	559.00	-4	370	-1.08%
2023/12/20	3	571.00	7	567.86	569.00	-4	368	-1.09%
2023/12/19	1	575.00	2	578.00	573.00	-1	364	-0.27%
2023/12/18	0	0.00	7	575.57	574.00	-7	363	-1.93%
2023/12/14	0	0.00	3	564.67	565.00	-3	359	-0.83%
2023/12/13	6	567.83	4	563.00	563.00	2	357	0.56%
2023/12/12	0	0.00	14	569.57	567.00	-14	356	-3.93%
2023/12/11	7	573.71	4	573.50	572.00	3	352	0.85%
2023/12/08	0	0.00	25	574.56	572.00	-25	351	-7.12%
2023/12/07	8	580.13	29	577.55	575.00	-21	346	-6.06%
2023/12/06	0	0.00	49	582.18	583.00	-49	341	-14.36%
2023/12/05	8	559.50	12	557.83	557.00	-4	325	-1.23%
2023/12/04	7	576.43	2	572.50	572.00	5	325	1.54%
2023/12/01	24	578.04	1	576.00	573.00	23	329	6.97%
2023/11/30	9	590.44	31	591.58	589.00	-22	326	-6.73%
2023/11/29	13	588.38	19	588.37	592.00	-6	321	-1.87%
2023/11/28	20	584.75	2	588.00	586.00	18	316	5.69%
2023/11/27	41	590.20	6	587.67	583.00	35	311	11.25%
2023/11/24	11	580.91	1	566.00	580.00	10	303	3.30%
2023/11/22	2	532.50	1	538.00	538.00	1	274	0.36%
2023/11/20	1	537.00	1	535.00	538.00	0	278	0.00%
2023/11/16	10	533.90	2	525.00	533.00	8	277	2.88%
2023/11/15	0	0.00	3	524.00	520.00	-3	274	-1.09%
2023/11/14	2	521.00	2	523.00	525.00	0	273	0.00%
2023/11/13	0	0.00	2	522.00	516.00	-2	272	-0.73%
2023/11/08	0	0.00	3	523.67	523.00	-3	272	-1.10%
2023/11/06	0	0.00	4	513.25	522.00	-4	276	-1.45%
2023/11/03	0	0.00	3	511.33	511.00	-3	273	-1.10%
2023/11/02	0	0.00	6	500.83	505.00	-6	272	-2.20%
2023/11/01	0	0.00	3	496.33	491.50	-3	270	-1.11%
2023/10/31	6	500.58	10	498.05	496.00	-4	271	-1.47%
2023/10/30	5	494.80	16	494.53	494.00	-11	269	-4.08%
2023/10/27	12	498.04	45	498.83	491.00	-33	268	-12.28%
2023/10/26	7	534.57	1	528.00	524.00	6	269	2.23%
2023/10/25	11	560.45	1	564.00	557.00	10	265	3.76%
2023/10/24	5	558.20	2	559.00	564.00	3	266	1.13%
2023/10/23	4	561.75	6	567.50	557.00	-2	271	-0.74%
2023/10/20	0	0.00	2	585.00	585.00	-2	268	-0.75%
2023/10/19	0	0.00	7	583.29	581.00	-7	266	-2.63%
2023/10/18	0	0.00	2	579.00	580.00	-2	261	-0.76%
2023/10/17	0	0.00	1	596.00	588.00	-1	259	-0.38%
2023/10/16	2	580.00	0	0.00	580.00	2	256	0.78%
2023/10/13	0	0.00	12	569.75	574.00	-12	251	-4.76%
2023/10/12	0	0.00	12	556.83	556.00	-12	259	-4.62%
2023/10/11	27	550.63	36	549.56	543.00	-9	271	-3.31%
2023/10/06	2	553.50	13	559.15	552.00	-11	284	-3.87%
2023/10/05	1	566.00	3	565.67	566.00	-2	285	-0.70%
2023/10/04	1	573.00	7	568.14	573.00	-6	285	-2.10%
2023/10/03	7	568.57	13	572.00	573.00	-6	287	-2.08%
2023/10/02	2	591.00	21	582.76	581.00	-19	290	-6.54%
2023/09/28	1	580.00	18	588.11	580.00	-17	290	-5.84%
2023/09/27	138	584.78	10	577.80	585.00	128	274	46.59%	大買/鉅額交易
2023/09/26	4	528.75	4	537.75	537.00	0	250	0.00%
2023/09/25	0	0.00	4	521.25	521.00	-4	259	-1.54%
2023/09/22	2	526.50	1	526.00	529.00	1	263	0.38%
2023/09/21	2	522.50	0	0.00	520.00	2	267	0.75%
2023/09/20	1	531.00	5	536.60	533.00	-4	274	-1.46%
2023/09/19	3	547.67	1	557.00	546.00	2	276	0.72%
2023/09/18	1	557.00	2	547.50	555.00	-1	281	-0.36%
2023/09/15	14	551.29	2	541.00	549.00	12	284	4.21%
2023/09/14	0	0.00	3	538.33	539.00	-3	290	-1.03%
2023/09/13	5	533.40	4	529.00	533.00	1	293	0.34%
2023/09/12	4	532.50	4	523.50	536.00	0	298	0.00%
2023/09/11	8	519.13	6	521.67	518.00	2	304	0.66%
2023/09/08	7	531.57	7	533.29	534.00	0	319	0.00%
2023/09/07	13	535.92	5	538.20	538.00	8	332	2.40%
2023/09/06	11	544.91	4	532.00	551.00	7	359	1.95%
2023/09/05	46	529.22	6	525.67	532.00	40	375	10.64%
2023/09/04	3	502.00	3	498.33	514.00	0	379	0.00%
2023/09/01	1	514.00	0	0.00	519.00	1	390	0.26%
2023/08/31	2	512.00	0	0.00	512.00	2	394	0.51%
2023/08/30	4	518.50	1	515.00	511.00	3	396	0.76%
2023/08/29	0	0.00	2	511.00	512.00	-2	396	-0.50%
2023/08/28	0	0.00	5	500.20	503.00	-5	397	-1.26%
2023/08/25	0	0.00	7	506.43	508.00	-7	398	-1.76%
2023/08/24	0	0.00	4	496.63	503.00	-4	398	-1.00%
2023/08/23	1	491.00	1	492.00	494.00	0	403	0.00%
2023/08/22	0	0.00	2	490.00	487.50	-2	415	-0.48%
2023/08/18	4	492.00	1	496.00	484.00	3	417	0.72%
2023/08/17	3	490.33	0	0.00	491.00	3	417	0.72%
2023/08/16	11	479.14	2	479.75	480.00	9	419	2.15%
2023/08/15	0	0.00	1	488.50	482.50	-1	418	-0.24%
2023/08/11	3	487.83	1	483.50	483.50	2	420	0.48%
2023/08/10	1	507.00	7	493.14	489.00	-6	419	-1.43%
2023/08/09	0	0.00	1	507.00	508.00	-1	416	-0.24%
2023/08/08	0	0.00	4	506.50	509.00	-4	417	-0.96%
2023/08/07	0	0.00	2	514.50	511.00	-2	417	-0.48%
2023/08/04	0	0.00	14	510.71	516.00	-14	417	-3.35%
2023/08/02	9	511.78	6	508.17	507.00	3	416	0.72%
2023/08/01	11	514.64	62	511.73	512.00	-51	415	-12.26%
2023/07/31	43	515.35	109	531.76	515.00	-66	413	-15.95%	大賣/
2023/07/28	3	549.33	4	552.25	564.00	-1	399	-0.25%
2023/07/27	0	0.00	4	551.00	554.00	-4	396	-1.01%
2023/07/26	0	0.00	11	566.09	545.00	-11	397	-2.77%
2023/07/25	4	572.50	7	573.00	572.00	-3	396	-0.76%
2023/07/24	0	0.00	10	566.40	563.00	-10	408	-2.45%
2023/07/21	22	569.77	5	568.20	571.00	17	409	4.15%
2023/07/20	1	574.00	14	583.14	575.00	-13	416	-3.12%
2023/07/19	17	590.00	6	589.50	590.00	11	419	2.62%
2023/07/18	10	574.30	8	571.75	568.00	2	414	0.48%
2023/07/17	8	586.50	37	593.95	580.00	-29	411	-7.05%
2023/07/14	5	600.80	5	591.40	601.00	0	403	0.00%
2023/07/13	24	586.50	0	0.00	591.00	24	391	6.13%
2023/07/12	3	578.33	3	579.33	570.00	0	375	0.00%
2023/07/11	5	585.20	0	0.00	580.00	5	372	1.34%
2023/07/10	1	584.00	13	596.69	583.00	-12	370	-3.24%
2023/07/07	0	0.00	33	594.24	595.00	-33	364	-9.06%
2023/07/06	1	587.00	2	591.00	587.00	-1	358	-0.28%
2023/07/05	3	597.67	26	597.46	601.00	-23	355	-6.47%
2023/07/04	9	602.22	6	605.00	600.00	3	347	0.86%
2023/07/03	5	599.80	13	593.15	597.00	-8	342	-2.33%
2023/06/30	0	0.00	2	583.00	586.00	-2	333	-0.60%
2023/06/29	3	579.33	10	578.40	579.00	-7	331	-2.11%
2023/06/28	0	0.00	10	580.80	577.00	-10	331	-3.01%
2023/06/27	0	0.00	24	565.50	569.00	-24	331	-7.24%
2023/06/26	7	555.14	17	566.00	567.00	-10	335	-2.98%
2023/06/21	7	569.43	41	575.27	566.00	-34	360	-9.42%
2023/06/20	1	580.00	27	584.96	575.00	-26	377	-6.88%
2023/06/19	18	576.56	4	579.00	576.00	14	377	3.71%
2023/06/16	17	588.12	2	594.00	584.00	15	381	3.94%
2023/06/15	27	590.48	4	591.00	589.00	23	377	6.09%
2023/06/14	3	604.33	6	605.50	593.00	-3	370	-0.81%
2023/06/13	5	594.20	11	596.82	593.00	-6	356	-1.68%
2023/06/12	1	591.00	51	587.41	595.00	-50	342	-14.62%
2023/06/09	1	574.00	46	549.46	575.00	-45	310	-14.51%
2023/06/08	0	0.00	37	529.27	526.00	-37	288	-12.84%
2023/06/07	2	545.50	13	534.00	543.00	-11	282	-3.89%
2023/06/06	12	510.67	5	504.80	512.00	7	270	2.59%
2023/06/05	4	503.25	1	502.00	504.00	3	268	1.12%
2023/06/02	9	497.00	0	0.00	497.50	9	270	3.33%
2023/06/01	1	490.50	0	0.00	492.00	1	271	0.37%
2023/05/31	1	500.00	3	499.17	498.00	-2	274	-0.73%
2023/05/30	24	506.54	0	0.00	505.00	24	279	8.60%
2023/05/29	21	503.02	18	499.75	501.00	3	278	1.08%
2023/05/26	3	501.00	8	503.00	492.00	-5	284	-1.75%
2023/05/25	5	475.00	3	476.67	471.50	2	277	0.72%
2023/05/24	0	0.00	1	475.50	476.50	-1	277	-0.36%
2023/05/23	1	479.00	7	478.79	478.00	-6	280	-2.14%
2023/05/22	4	480.25	2	478.00	481.00	2	282	0.71%
2023/05/19	4	474.75	0	0.00	472.00	4	288	1.39%
2023/05/18	2	474.50	4	473.50	471.00	-2	291	-0.69%
2023/05/17	2	474.00	3	473.17	475.00	-1	302	-0.33%
2023/05/16	4	469.75	5	471.00	471.00	-1	304	-0.33%
2023/05/15	2	460.50	11	462.41	460.50	-9	308	-2.92%
2023/05/12	1	473.00	11	471.23	472.50	-10	322	-3.10%
2023/05/11	2	467.75	11	467.50	468.50	-9	340	-2.64%
2023/05/10	3	468.00	4	470.50	469.00	-1	361	-0.28%
2023/05/09	3	476.00	11	476.64	477.00	-8	362	-2.21%
2023/05/08	6	483.25	4	479.50	483.50	2	365	0.55%
2023/05/05	3	476.83	4	478.63	473.50	-1	366	-0.27%
2023/05/04	4	479.13	3	473.83	479.50	1	367	0.27%
2023/05/03	5	476.40	7	475.79	474.50	-2	373	-0.54%
2023/05/02	3	483.00	30	480.37	478.00	-27	373	-7.23%
2023/04/28	20	475.25	47	479.17	482.50	-27	377	-7.15%
2023/04/27	70	465.65	67	441.85	462.00	3	373	0.80%
2023/04/26	28	480.73	3	478.00	480.00	25	361	6.91%
2023/04/25	25	489.14	34	483.79	477.00	-9	359	-2.50%
2023/04/24	27	495.72	33	494.95	491.00	-6	351	-1.71%
2023/04/21	3	516.33	8	520.00	515.00	-5	346	-1.44%
2023/04/20	12	527.92	7	527.29	520.00	5	345	1.45%
2023/04/19	9	559.78	1	540.00	540.00	8	345	2.32%
2023/04/18	13	567.31	4	566.25	557.00	9	339	2.65%
2023/04/17	4	570.00	0	0.00	572.00	4	338	1.18%
2023/04/14	1	571.00	0	0.00	565.00	1	339	0.29%
2023/04/13	15	573.67	28	576.75	567.00	-13	339	-3.83%
2023/04/12	9	583.56	6	584.00	581.00	3	340	0.88%
2023/04/11	0	0.00	7	583.29	585.00	-7	339	-2.06%
2023/04/10	0	0.00	6	579.83	582.00	-6	339	-1.77%
2023/04/07	0	0.00	10	567.50	567.00	-10	338	-2.96%
2023/04/06	1	566.00	11	565.27	562.00	-10	338	-2.96%
2023/03/31	0	0.00	1	574.00	569.00	-1	337	-0.30%
2023/03/30	2	573.00	4	576.25	573.00	-2	337	-0.59%
2023/03/29	7	577.00	1	573.00	573.00	6	338	1.78%
2023/03/28	24	589.25	0	0.00	587.00	24	336	7.13%
2023/03/27	2	591.00	4	594.00	589.00	-2	330	-0.61%
2023/03/24	4	618.50	31	615.84	606.00	-27	323	-8.33%
2023/03/23	10	615.10	20	626.85	629.00	-10	299	-3.33%
2023/03/22	7	600.71	0	0.00	596.00	7	285	2.45%
2023/03/21	3	584.33	0	0.00	588.00	3	281	1.07%
2023/03/20	3	577.00	2	578.00	580.00	1	276	0.36%
2023/03/17	6	570.17	0	0.00	573.00	6	280	2.14%
2023/03/16	2	564.00	1	563.00	558.00	1	284	0.35%
2023/03/15	2	564.50	1	563.00	564.00	1	296	0.34%
2023/03/14	0	0.00	1	565.00	565.00	-1	308	-0.32%
2023/03/13	18	565.39	5	560.40	573.00	13	328	3.96%
2023/03/10	1	571.00	2	572.00	571.00	-1	344	-0.29%
2023/03/09	16	588.88	0	0.00	585.00	16	360	4.44%
2023/03/08	5	582.60	1	582.00	579.00	4	387	1.03%
2023/03/07	2	587.00	0	0.00	587.00	2	402	0.50%
2023/03/06	6	600.33	4	600.50	595.00	2	412	0.48%
2023/03/03	15	595.73	5	596.40	595.00	10	428	2.33%
2023/03/02	2	601.00	18	603.78	595.00	-16	433	-3.69%
2023/03/01	10	595.00	6	592.50	595.00	4	426	0.94%
2023/02/24	6	592.00	12	589.00	589.00	-6	423	-1.42%
2023/02/23	20	586.85	5	585.60	585.00	15	410	3.65%
2023/02/22	1	572.00	9	574.00	572.00	-8	407	-1.96%
2023/02/21	15	583.07	10	583.10	582.00	5	406	1.23%
2023/02/20	8	576.13	0	0.00	577.00	8	407	1.96%
2023/02/17	6	579.00	29	581.14	578.00	-23	406	-5.65%
2023/02/16	5	592.20	10	591.80	592.00	-5	401	-1.24%
2023/02/15	9	595.00	21	584.62	587.00	-12	402	-2.98%
2023/02/14	7	577.71	6	580.33	576.00	1	390	0.26%
2023/02/13	8	578.88	12	580.92	578.00	-4	390	-1.02%
2023/02/10	7	583.71	2	597.00	584.00	5	388	1.29%
2023/02/09	26	598.38	2	596.00	596.00	24	375	6.39%
2023/02/08	32	577.94	16	587.44	587.00	16	357	4.48%
2023/02/07	9	548.44	0	0.00	550.00	9	337	2.67%
2023/02/06	9	540.89	0	0.00	539.00	9	335	2.68%
2023/02/03	10	554.60	2	553.00	554.00	8	332	2.41%
2023/02/02	11	552.55	0	0.00	553.00	11	331	3.32%
2023/02/01	6	552.00	1	552.00	550.00	5	333	1.50%
2023/01/31	2	538.00	1	536.00	537.00	1	329	0.30%
2023/01/30	6	518.33	7	537.86	537.00	-1	328	-0.30%
2023/01/17	1	493.00	1	495.00	493.00	0	321	0.00%
2023/01/16	7	500.57	1	501.00	501.00	6	321	1.87%
2023/01/13	0	0.00	5	491.60	492.00	-5	319	-1.56%
2023/01/12	1	492.00	1	495.00	491.00	0	320	0.00%
2023/01/11	3	495.17	2	488.50	494.50	1	320	0.31%
2023/01/10	1	490.00	3	491.17	489.50	-2	319	-0.63%
2023/01/09	5	492.60	8	496.31	501.00	-3	318	-0.94%
2023/01/06	5	478.10	3	478.50	482.00	2	317	0.63%
2023/01/05	1	473.50	7	477.86	473.50	-6	319	-1.88%
2023/01/04	6	478.50	4	479.38	479.50	2	319	0.63%
2023/01/03	7	471.50	2	471.25	475.00	5	320	1.56%
2022/12/30	5	467.90	2	485.00	465.50	3	320	0.94%
2022/12/29	3	480.67	0	0.00	482.00	3	316	0.95%
2022/12/28	4	479.00	1	481.50	481.50	3	321	0.93%
2022/12/27	1	487.00	1	490.00	487.00	0	322	0.00%
2022/12/26	5	484.80	6	489.58	484.50	-1	323	-0.31%
2022/12/23	11	486.09	2	487.25	490.50	9	324	2.77%
2022/12/22	1	496.50	5	503.90	496.50	-4	323	-1.24%
2022/12/21	4	497.75	4	502.75	497.00	0	327	0.00%
2022/12/20	7	499.29	8	514.19	495.00	-1	329	-0.30%
2022/12/19	1	515.00	6	521.33	515.00	-5	335	-1.49%
2022/12/16	0	0.00	6	515.50	520.00	-6	335	-1.79%
2022/12/15	0	0.00	15	530.53	528.00	-15	333	-4.50%
2022/12/14	5	523.00	11	527.55	534.00	-6	327	-1.83%
2022/12/13	8	507.75	4	513.75	506.00	4	319	1.25%
2022/12/12	12	519.50	5	521.00	521.00	7	315	2.22%
2022/12/09	18	524.06	0	0.00	522.00	18	314	5.72%
2022/12/08	25	528.44	0	0.00	526.00	25	313	7.97%
2022/12/07	41	540.59	0	0.00	535.00	41	314	13.03%
2022/12/06	27	550.89	28	558.46	547.00	-1	304	-0.33%
2022/12/05	23	565.57	35	561.54	553.00	-12	296	-4.05%
2022/12/02	54	549.13	3	549.67	544.00	51	276	18.43%
2022/12/01	1	525.00	22	531.95	522.00	-21	259	-8.10%
2022/11/30	23	508.70	11	510.14	520.00	12	246	4.87%
2022/11/29	7	472.36	0	0.00	490.50	7	235	2.97%
2022/11/28	6	474.33	4	464.88	459.00	2	225	0.89%
2022/11/25	3	471.33	0	0.00	465.00	3	217	1.38%
2022/11/24	1	452.50	4	451.63	450.00	-3	210	-1.43%
2022/11/23	0	0.00	2	429.00	428.50	-2	203	-0.98%
2022/11/21	1	434.00	0	0.00	425.00	1	208	0.48%
2022/11/18	10	439.30	0	0.00	434.50	10	209	4.78%
2022/11/16	0	0.00	0.9	432.50	430.50	-0.9	209	-0.44%
2022/11/15	2.9	430.84	2	429.75	430.50	0.9	208	0.42%
2022/11/14	40	421.51	1	422.00	421.50	39	209	18.63%
2022/11/11	5	419.60	3	420.17	422.00	2	215	0.93%
2022/11/10	1	406.00	1	403.00	404.00	0	220	0.00%
2022/11/09	2	409.75	4	406.40	408.50	-2	220	-0.89%
2022/11/08	1	405.50	2	410.00	401.00	-1	220	-0.45%
2022/11/07	0	0.00	1	404.50	402.00	-1	220	-0.45%
2022/11/03	2	387.00	5	390.90	392.00	-3	223	-1.34%
2022/11/02	2	385.50	3	386.33	388.50	-1	224	-0.45%
2022/11/01	0	0.00	2	381.00	381.00	-2	227	-0.88%
2022/10/31	3	379.50	9	378.50	380.00	-6	236	-2.54%
2022/10/28	29	379.36	7	380.93	378.00	22	245	8.95%
2022/10/27	30	392.27	5	392.80	395.50	25	261	9.57%
2022/10/26	1	379.50	0	0.00	383.00	1	264	0.38%
2022/10/25	0	0.00	4	375.38	374.00	-4	279	-1.43%
2022/10/24	0	0.00	2	382.75	382.00	-2	283	-0.71%
2022/10/21	0	0.00	3	381.83	382.00	-3	289	-1.04%
2022/10/18	1	386.50	2	387.25	392.00	-1	294	-0.34%
2022/10/17	21	379.62	7	381.79	386.00	14	294	4.75%
2022/10/14	1	393.50	6	392.17	392.50	-5	294	-1.70%
2022/10/13	0	0.00	4	395.63	380.00	-4	294	-1.36%
2022/10/12	1	398.00	3	401.00	405.00	-2	292	-0.68%
2022/10/11	1	411.00	0	0.00	408.00	1	292	0.34%
2022/10/07	3	422.17	0	0.00	421.00	3	292	1.03%
2022/10/06	2	423.75	0	0.00	423.00	2	293	0.68%
2022/10/05	2	421.50	0	0.00	422.00	2	294	0.68%
2022/10/03	6	394.42	0	0.00	394.00	6	290	2.07%
2022/09/30	0	0.00	2	378.50	385.50	-2	292	-0.68%
2022/09/28	8	373.00	0	0.00	368.50	8	296	2.70%
2022/09/27	6	385.42	1	385.50	388.00	5	292	1.71%
2022/09/26	0	0.00	3	402.33	394.50	-3	289	-1.04%
2022/09/23	0	0.00	4	443.00	438.00	-4	282	-1.42%
2022/09/22	1	438.00	0	0.00	445.50	1	283	0.35%
2022/09/15	2	462.75	0	0.00	456.00	2	282	0.71%
2022/09/14	3	462.00	0	0.00	462.50	3	280	1.07%
2022/09/13	0	0.00	2	452.25	451.50	-2	275	-0.73%
2022/09/12	0	0.00	1	457.50	455.00	-1	276	-0.36%
2022/09/08	7	440.50	0	0.00	439.00	7	272	2.57%
2022/09/07	0	0.00	1	437.00	435.00	-1	273	-0.37%
2022/09/06	2	434.75	2	450.50	442.50	0	272	0.00%
2022/09/05	3	465.67	4	452.63	444.50	-1	267	-0.37%
2022/09/02	0	0.00	2	463.75	469.00	-2	251	-0.80%
2022/09/01	2	454.25	7	453.79	451.50	-5	244	-2.05%
2022/08/31	37	463.18	5	453.90	462.50	32	240	13.33%
2022/08/30	18	446.94	1	450.00	449.00	17	231	7.35%
2022/08/29	3	436.83	0	0.00	438.50	3	228	1.31%
2022/08/26	15	448.40	0	0.00	446.00	15	229	6.54%
2022/08/24	0	0.00	1	432.50	431.50	-1	231	-0.43%
2022/08/23	0	0.00	1	442.50	442.00	-1	230	-0.43%
2022/08/22	29	447.71	1	445.50	443.50	28	229	12.20%
2022/08/19	0	0.00	5	440.00	447.00	-5	227	-2.20%
2022/08/18	0	0.00	32	435.42	441.50	-32	223	-14.30%
2022/08/17	4	451.13	0	0.00	453.00	4	216	1.85%
2022/08/16	2	445.00	0	0.00	443.50	2	206	0.97%
2022/08/15	3	442.83	0	0.00	444.00	3	205	1.46%
2022/08/12	1	432.00	1	435.00	438.00	0	203	0.00%
2022/08/11	1	435.00	0	0.00	432.00	1	201	0.50%
2022/08/10	2	428.50	5	425.50	422.50	-3	200	-1.50%
2022/08/09	1	435.50	1	439.50	439.50	0	198	0.00%
2022/08/05	0	0.00	11	453.64	448.00	-11	195	-5.64%
2022/08/04	0	0.00	29	448.16	451.50	-29	187	-15.47%
2022/08/03	11	458.09	2	446.50	460.50	9	177	5.08%
2022/08/02	29	427.62	17	424.53	424.00	12	159	7.54%
2022/08/01	7	454.93	37	459.80	443.00	-30	155	-19.27%
2022/07/29	4	444.88	0	0.00	457.00	4	142	2.81%
2022/07/28	2	416.50	0	0.00	415.50	2	141	1.42%
2022/07/27	12	388.00	1	396.50	398.00	11	136	8.06%
2022/07/26	7	395.57	2	392.25	391.00	5	140	3.55%
2022/07/25	6	403.58	3	402.50	402.50	3	146	2.04%
2022/07/22	8	413.69	0	0.00	408.50	8	146	5.46%
2022/07/21	4	411.88	0	0.00	412.00	4	146	2.72%
2022/07/20	2	411.25	0	0.00	407.50	2	146	1.36%
2022/07/19	0	0.00	8	400.25	403.00	-8	146	-5.48%
2022/07/18	0	0.00	20	405.20	405.00	-20	146	-13.70%
2022/07/15	1	400.00	0	0.00	400.00	1	145	0.69%
2022/07/14	2	388.50	0	0.00	392.00	2	143	1.39%
2022/07/13	2	381.50	1	383.00	383.00	1	142	0.70%
2022/07/12	3	367.33	8	367.94	368.00	-5	140	-3.57%
2022/07/11	1	381.50	0	0.00	380.50	1	138	0.72%
2022/07/08	4	389.63	8	387.88	392.00	-4	137	-2.92%
2022/07/07	8	377.06	37	376.78	379.50	-29	133	-21.65%
2022/07/06	6	387.25	11	385.32	378.00	-5	131	-3.81%
2022/07/05	1	394.50	0	0.00	391.00	1	128	0.78%
2022/07/04	0	0.00	1	388.50	388.50	-1	128	-0.78%
2022/06/30	1	407.50	0	0.00	408.00	1	129	0.77%
2022/06/29	3	419.50	0	0.00	420.00	3	129	2.31%
2022/06/28	0	0.00	1	427.00	423.50	-1	129	-0.77%
2022/06/27	1	445.50	0	0.00	445.00	1	128	0.78%
2022/06/24	1	422.50	0	0.00	422.50	1	128	0.78%
2022/06/23	6	416.17	1	418.00	416.00	5	129	3.87%
2022/06/22	2	417.25	0	0.00	416.00	2	135	1.47%
2022/06/21	9	429.44	0	0.00	433.50	9	134	6.68%
2022/06/20	9	424.33	0	0.00	413.00	9	135	6.64%
2022/06/17	11	437.95	1	436.00	437.50	10	133	7.52%
2022/06/16	8	451.13	0	0.00	444.00	8	131	6.09%
2022/06/15	1	462.00	0	0.00	461.50	1	129	0.77%
2022/06/14	6	458.50	1	458.50	465.00	5	128	3.89%
2022/06/13	9	459.83	2	461.25	458.00	7	129	5.41%
2022/06/09	6	487.25	0	0.00	487.50	6	127	4.70%
2022/06/08	4	491.38	0	0.00	491.00	4	127	3.14%
2022/06/06	5	493.20	0	0.00	491.00	5	128	3.90%
2022/06/01	17	502.68	0	0.00	502.00	17	128	13.26%
2022/05/31	5	497.60	3	495.83	493.50	2	125	1.59%
2022/05/30	2	493.00	0	0.00	493.50	2	124	1.61%
2022/05/27	2	486.50	2	485.25	485.00	0	125	0.00%
2022/05/26	0	0.00	1	479.50	479.50	-1	125	-0.80%
2022/05/25	0	0.00	2	478.75	479.50	-2	126	-1.58%
2022/05/23	2	484.00	0	0.00	484.00	2	128	1.55%
2022/05/18	5	492.70	0	0.00	492.00	5	130	3.84%
2022/05/17	4	487.00	0	0.00	489.50	4	128	3.10%
2022/05/16	2	480.25	0	0.00	478.50	2	129	1.54%
2022/05/12	2	479.50	1	476.50	476.50	1	130	0.77%
2022/05/11	1	473.00	0	0.00	474.00	1	131	0.76%
2022/05/10	2	457.75	0	0.00	473.00	2	135	1.47%
2022/05/09	3	453.67	0	0.00	452.00	3	135	2.22%
2022/05/06	4	466.00	0	0.00	466.00	4	132	3.01%
2022/05/05	2	482.25	0	0.00	480.00	2	131	1.52%
2022/05/04	4	482.25	4	478.00	482.50	0	128	0.00%
2022/05/03	5	464.20	0	0.00	470.00	5	128	3.88%
2022/04/29	0	0.00	26	484.96	472.50	-26	124	-20.82%
2022/04/28	3	508.00	0	0.00	511.00	3	118	2.52%
2022/04/27	2	500.25	0	0.00	507.00	2	119	1.68%
2022/04/25	0	0.00	1	521.00	518.00	-1	121	-0.82%
2022/04/21	0	0.00	2	540.00	539.00	-2	123	-1.62%
2022/04/19	0	0.00	2	538.00	537.00	-2	127	-1.57%
2022/04/15	1	541.00	0	0.00	540.00	1	132	0.76%
2022/04/12	0	0.00	4	550.00	548.00	-4	170	-2.35%
2022/04/11	0	0.00	1	558.00	558.00	-1	178	-0.56%
2022/04/07	13	571.00	17	571.71	571.00	-4	194	-2.06%
2022/04/06	0	0.00	27	586.44	586.00	-27	196	-13.76%
2022/04/01	1	596.00	4	596.25	599.00	-3	208	-1.44%
2022/03/31	0	0.00	1	605.00	603.00	-1	220	-0.45%
2022/03/30	3	611.00	2	610.00	609.00	1	220	0.45%
2022/03/29	0	0.00	15	603.73	604.00	-15	221	-6.78%
2022/03/28	1	612.00	7	608.43	611.00	-6	221	-2.71%
2022/03/25	19	614.53	6	608.50	615.00	13	222	5.85%
2022/03/24	8	634.38	1	630.00	631.00	7	216	3.24%
2022/03/23	9	637.89	0	0.00	640.00	9	218	4.11%
2022/03/22	1	620.00	0	0.00	618.00	1	218	0.46%
2022/03/18	5	614.80	0	0.00	615.00	5	222	2.25%
2022/03/17	2	612.00	0	0.00	611.00	2	223	0.90%
2022/03/16	2	602.50	0	0.00	594.00	2	223	0.89%
2022/03/15	3	599.67	1	596.00	591.00	2	225	0.89%
2022/03/11	1	607.00	0	0.00	605.00	1	235	0.42%
2022/03/10	7	609.86	0	0.00	608.00	7	241	2.90%
2022/03/09	3	597.33	0	0.00	593.00	3	244	1.23%
2022/03/08	7	593.00	0	0.00	590.00	7	244	2.86%
2022/03/07	6	610.17	0	0.00	610.00	6	243	2.46%
2022/03/02	3	635.67	0	0.00	636.00	3	248	1.21%
2022/03/01	1	629.00	1	629.00	628.00	0	249	0.00%
2022/02/24	24	609.42	19	611.74	610.00	5	254	1.97%
2022/02/23	0	0.00	1	626.00	626.00	-1	253	-0.39%
2022/02/22	2	625.00	1	624.00	626.00	1	258	0.39%
2022/02/21	3	636.00	1	633.00	634.00	2	260	0.77%
2022/02/17	2	626.00	1	625.00	625.00	1	266	0.37%
2022/02/16	5	623.60	0	0.00	627.00	5	270	1.85%
2022/02/15	6	616.83	17	617.65	613.00	-11	270	-4.06%
2022/02/14	6	626.33	1	621.00	622.00	5	272	1.83%
2022/02/11	7	629.00	8	630.25	627.00	-1	277	-0.36%
2022/02/10	20	631.05	1	629.00	637.00	19	280	6.78%
2022/02/09	3	639.00	0	0.00	639.00	3	279	1.07%
2022/02/08	1	640.00	0	0.00	637.00	1	283	0.35%
2022/02/07	5	632.00	0	0.00	629.00	5	299	1.67%
2022/01/26	3	632.00	0	0.00	628.00	3	314	0.95%
2022/01/25	2	630.00	0	0.00	626.00	2	341	0.59%
2022/01/24	1	649.00	0	0.00	647.00	1	381	0.26%
2022/01/20	1	677.00	0	0.00	674.00	1	411	0.24%
2022/01/18	2	699.50	1	698.00	695.00	1	424	0.24%
2022/01/13	0	0.00	2	697.50	692.00	-2	453	-0.44%
2022/01/11	0	0.00	1	709.00	705.00	-1	465	-0.21%
2022/01/10	0	0.00	1	702.00	702.00	-1	471	-0.21%
2022/01/05	4	745.75	8	738.00	741.00	-4	469	-0.85%
2022/01/04	1	716.00	21	716.76	715.00	-20	452	-4.42%
2022/01/03	1	700.00	49	702.55	700.00	-48	455	-10.55%
2021/12/30	0	0.00	35	722.91	711.00	-35	458	-7.63%
2021/12/29	6	705.17	2	705.00	706.00	4	452	0.88%
2021/12/28	25	707.04	0	0.00	703.00	25	452	5.52%
2021/12/27	0	0.00	12	682.75	688.00	-12	447	-2.68%
2021/12/24	2	658.00	0	0.00	659.00	2	442	0.45%
2021/12/23	5	658.40	1	655.00	655.00	4	446	0.90%
2021/12/22	13	658.31	0	0.00	656.00	13	452	2.87%
2021/12/21	24	652.75	0	0.00	656.00	24	458	5.24%
2021/12/20	4	645.00	0	0.00	641.00	4	460	0.87%
2021/12/17	12	655.83	0	0.00	656.00	12	472	2.54%
2021/12/16	1	648.00	1	651.00	648.00	0	477	0.00%
2021/12/14	2	646.00	0	0.00	643.00	2	514	0.39%
2021/12/13	1	648.00	0	0.00	648.00	1	533	0.19%
2021/12/09	5	658.20	3	652.67	652.00	2	550	0.36%
2021/12/08	0	0.00	4	652.00	651.00	-4	551	-0.73%
2021/12/07	6	659.50	0	0.00	662.00	6	546	1.10%
2021/11/26	0	0.00	1	681.00	685.00	-1	528	-0.19%
2021/11/25	1	696.00	0	0.00	690.00	1	526	0.19%
2021/11/23	2	730.00	18	707.28	701.00	-16	523	-3.06%
2021/11/22	0	0.00	2	728.50	727.00	-2	520	-0.38%
2021/11/16	1	733.00	1	729.00	733.00	0	513	0.00%
2021/11/11	2	711.00	0	0.00	715.00	2	520	0.38%
2021/11/10	1	727.00	2	725.00	721.00	-1	521	-0.19%
2021/11/09	1	703.00	24	705.42	707.00	-23	522	-4.40%
2021/11/08	26	698.38	1	696.00	707.00	25	524	4.76%
2021/11/05	0	0.00	2	706.50	705.00	-2	523	-0.38%
2021/11/04	38	708.71	18	712.44	700.00	20	522	3.83%
2021/11/03	1	678.00	41	687.54	681.00	-40	507	-7.88%
2021/11/02	0	0.00	24	729.67	710.00	-24	494	-4.85%
2021/11/01	2	761.00	9	774.67	774.00	-7	469	-1.49%
2021/10/27	7	749.43	0	0.00	745.00	7	403	1.73%
2021/10/26	0	0.00	7	754.29	747.00	-7	414	-1.69%
2021/10/25	1	753.00	3	750.00	760.00	-2	410	-0.49%
2021/10/22	20	751.30	7	747.14	745.00	13	405	3.21%
2021/10/21	8	716.50	0	0.00	717.00	8	389	2.06%
2021/10/20	2	710.00	2	713.50	710.00	0	389	0.00%
2021/10/19	0	0.00	1	713.00	710.00	-1	386	-0.26%
2021/10/18	13	696.00	4	696.00	699.00	9	377	2.39%
2021/10/15	12	684.50	5	683.40	690.00	7	371	1.88%
2021/10/13	3	630.00	1	636.00	630.00	2	361	0.55%
2021/10/12	0	0.00	2	651.50	650.00	-2	363	-0.55%
2021/10/08	7	679.57	15	670.33	674.00	-8	364	-2.20%
2021/10/07	0	0.00	4	651.50	652.00	-4	355	-1.12%
2021/10/06	0	0.00	54	624.28	612.00	-54	356	-15.15%
2021/10/05	1	637.00	7	642.43	645.00	-6	355	-1.69%
2021/10/04	0	0.00	8	652.38	649.00	-8	355	-2.25%
2021/10/01	0	0.00	7	664.57	635.00	-7	347	-2.01%
2021/09/29	0	0.00	9	680.11	677.00	-9	338	-2.66%
2021/09/28	1	685.00	21	677.24	687.00	-20	335	-5.96%
2021/09/27	16	685.69	5	681.00	678.00	11	330	3.33%
2021/09/24	20	696.20	7	693.29	697.00	13	328	3.96%
2021/09/23	1	675.00	3	678.33	672.00	-2	316	-0.63%
2021/09/22	24	669.04	6	672.83	663.00	18	311	5.78%
2021/09/17	7	696.29	47	675.60	674.00	-40	309	-12.93%
2021/09/16	3	659.67	0	0.00	659.00	3	286	1.05%
2021/09/15	68	632.38	0	0.00	632.00	68	271	25.03%
2021/09/13	0	0.00	1	594.00	593.00	-1	262	-0.38%
2021/09/09	0	0.00	1	567.00	567.00	-1	263	-0.38%
2021/09/08	0	0.00	4	554.50	552.00	-4	267	-1.50%
2021/09/07	1	570.00	1	568.00	567.00	0	271	0.00%
2021/09/03	1	591.00	0	0.00	591.00	1	274	0.36%
2021/09/02	2	591.50	0	0.00	586.00	2	278	0.72%
2021/09/01	5	590.60	0	0.00	590.00	5	283	1.77%
2021/08/31	4	577.50	3	577.00	580.00	1	281	0.35%
2021/08/30	10	581.80	0	0.00	581.00	10	283	3.53%
2021/08/27	3	580.67	1	579.00	579.00	2	285	0.70%
2021/08/26	4	585.00	0	0.00	584.00	4	285	1.40%
2021/08/25	3	576.33	0	0.00	577.00	3	287	1.04%
2021/08/24	1	577.00	0	0.00	572.00	1	292	0.34%
2021/08/23	3	573.33	0	0.00	574.00	3	294	1.02%
2021/08/20	4	557.75	0	0.00	558.00	4	296	1.35%
2021/08/19	1	562.00	0	0.00	553.00	1	296	0.34%
2021/08/18	1	562.00	0	0.00	565.00	1	293	0.34%
2021/08/17	11	531.09	0	0.00	531.00	11	296	3.71%
2021/08/16	1	552.00	0	0.00	552.00	1	291	0.34%
2021/08/06	0	0.00	3	651.67	645.00	-3	277	-1.08%
2021/08/05	0	0.00	1	667.00	660.00	-1	280	-0.36%
2021/08/04	1	663.00	3	660.00	661.00	-2	286	-0.70%
2021/08/03	0	0.00	2	672.00	673.00	-2	286	-0.70%
2021/08/02	0	0.00	2	670.00	674.00	-2	283	-0.71%
2021/07/30	21	665.76	0	0.00	668.00	21	283	7.41%
2021/07/29	1	633.00	6	624.17	632.00	-5	269	-1.85%
2021/07/28	0	0.00	8	625.25	630.00	-8	271	-2.95%
2021/07/27	0	0.00	4	651.00	651.00	-4	272	-1.47%
2021/07/26	0	0.00	1	659.00	659.00	-1	277	-0.36%
2021/07/23	0	0.00	4	646.50	644.00	-4	290	-1.38%
2021/07/21	0	0.00	1	639.00	639.00	-1	303	-0.33%
2021/07/20	0	0.00	1	646.00	645.00	-1	308	-0.32%
2021/07/19	0	0.00	0	671.00	659.00	0	312	-0.01%
2021/07/16	0	0.00	2	658.50	671.00	-2	317	-0.63%
2021/07/15	1	663.00	2	653.00	660.00	-1	317	-0.31%
2021/07/13	18	650.61	0	0.00	648.00	18	319	5.63%
2021/07/12	1	643.00	0	0.00	643.00	1	318	0.31%
2021/07/09	0	645.00	3	628.67	634.00	-3	332	-0.90%
2021/07/08	0	0.00	2	645.50	645.00	-2	353	-0.57%
2021/07/07	0	0.00	3	652.33	647.00	-3	360	-0.83%
2021/07/06	0	0.00	1	654.00	652.00	-1	363	-0.28%
2021/07/05	1	659.76	16	656.25	655.00	-15	363	-4.12%
2021/07/02	0	0.00	1	648.00	648.00	-1	360	-0.28%
2021/06/30	0	0.00	3	654.67	651.00	-3	359	-0.84%
2021/06/28	2	658.50	1	656.00	658.00	1	361	0.28%
2021/06/25	9	654.33	0	0.00	649.00	9	353	2.55%
2021/06/24	1	654.00	0	0.00	647.00	1	348	0.29%
2021/06/23	2	650.00	15	650.13	655.00	-13	345	-3.77%
2021/06/22	1	647.00	0	0.00	647.00	1	343	0.29%
2021/06/21	1	663.00	0	0.00	663.00	1	342	0.29%
2021/06/16	0	0.00	2	703.00	690.00	-2	347	-0.58%
2021/06/11	2	719.00	2	712.00	706.00	0	345	0.00%
2021/06/10	0	0.00	1	708.00	711.00	-1	342	-0.29%
2021/06/09	0	0.00	1	689.00	699.00	-1	338	-0.30%
2021/06/07	0	0.00	1	679.00	679.00	-1	336	-0.30%
2021/06/04	6	687.17	0	0.00	684.00	6	336	1.78%
2021/06/02	0	0.00	2	676.50	676.00	-2	337	-0.59%
2021/05/27	1	665.00	2	665.00	665.00	-1	336	-0.30%
2021/05/26	1	663.00	0	0.00	663.00	1	338	0.30%
2021/05/25	3	680.33	0	0.00	675.00	3	339	0.88%
2021/05/20	0	0.00	1.3	640.00	638.00	-1.3	358	-0.36%
2021/05/19	1	646.00	0	0.00	648.00	1	361	0.28%
2021/05/18	6	638.83	15	633.73	651.00	-9	364	-2.47%
2021/05/17	4	613.75	0	0.00	602.00	4	369	1.08%
2021/05/14	1	655.00	0	0.00	655.00	1	372	0.27%
2021/05/13	0	0.00	20	647.30	650.00	-20	383	-5.21%
2021/05/12	0	0.00	3	678.33	632.00	-3	386	-0.78%
2021/05/11	0	0.00	23	684.26	681.00	-23	388	-5.92%
2021/05/10	2	706.00	1	699.00	709.00	1	389	0.26%
2021/05/07	1	709.00	0	0.00	709.00	1	397	0.25%
2021/05/05	1	702.00	7	696.29	692.00	-6	403	-1.49%
2021/05/04	1	710.00	9	713.00	716.00	-8	409	-1.95%
2021/05/03	11	711.18	10	718.20	707.00	1	421	0.24%
2021/04/29	49	735.92	4	744.50	744.00	45	439	10.25%
2021/04/28	49	699.41	23	705.26	699.00	26	441	5.89%
2021/04/27	0	0.00	1	721.00	716.00	-1	459	-0.22%
2021/04/26	4	698.00	2	704.00	703.00	2	487	0.41%
2021/04/23	0	0.00	26	699.96	700.00	-26	519	-5.00%
2021/04/22	1	727.00	25	714.08	705.00	-24	550	-4.36%
2021/04/20	1	749.00	13	741.00	741.00	-12	557	-2.15%
2021/04/19	0	0.00	1	733.00	733.00	-1	565	-0.18%
2021/04/16	0	0.00	2	749.50	750.00	-2	578	-0.35%
2021/04/15	0	0.00	5	749.00	760.00	-5	585	-0.85%
2021/04/14	16	768.56	54	775.24	765.00	-38	577	-6.59%
2021/04/13	3	847.67	4	863.25	849.00	-1	570	-0.18%
2021/04/12	0	0.00	2	908.50	872.00	-2	570	-0.35%
2021/04/09	1	909.00	2	911.00	909.00	-1	579	-0.17%
2021/04/08	1	913.00	0	0.00	913.00	1	583	0.17%
2021/04/07	1	913.00	1	913.00	912.00	0	584	0.00%
2021/04/06	0	0.00	2	916.50	909.00	-2	591	-0.34%
2021/04/01	2	910.00	0	0.00	909.00	2	591	0.34%
2021/03/31	1.8	917.95	0	0.00	909.00	1.8	592	0.30%
2021/03/29	19	909.00	0	0.00	910.00	19	589	3.22%
2021/03/25	2	895.00	0	0.00	892.00	2	587	0.34%
2021/03/24	1	895.00	0	0.00	910.00	1	588	0.17%
2021/03/23	2.7	867.94	0	0.00	902.00	2.7	587	0.46%
2021/03/19	0	0.00	2	845.50	847.00	-2	580	-0.34%
2021/03/18	1	886.00	0	0.00	868.00	1	576	0.17%
2021/03/17	1	882.00	0	0.00	882.00	1	579	0.17%
2021/03/16	0	0.00	3	874.00	875.00	-3	580	-0.52%
2021/03/12	0	0.00	1	862.00	860.00	-1	588	-0.17%
2021/03/11	7	848.14	0	0.00	859.00	7	598	1.17%
2021/03/08	0	0.00	1	844.00	845.00	-1	628	-0.16%
2021/03/04	10	865.80	5	860.60	858.00	5	629	0.79%
2021/03/03	1	878.00	1	890.00	890.00	0	625	0.00%
2021/03/02	1	903.00	11	884.45	883.00	-10	627	-1.59%
2021/02/26	1	886.00	3	892.33	900.00	-2	635	-0.31%
2021/02/25	0	0.00	3	907.33	898.00	-3	655	-0.46%
2021/02/24	1	920.00	1	911.00	911.00	0	657	0.00%
2021/02/23	13	896.85	0	0.00	891.00	13	654	1.99%
2021/02/22	15	917.87	0	0.00	919.00	15	651	2.30%
2021/02/19	2	947.00	4	943.75	935.00	-2	652	-0.31%
2021/02/18	7.8	943.11	19	940.79	946.00	-11.2	667	-1.68%
2021/02/17	3	952.00	40	942.50	952.00	-37	690	-5.36%
2021/02/05	12	905.08	15	906.07	900.00	-3	691	-0.43%
2021/02/04	0	0.00	6	899.00	905.00	-6	706	-0.85%
2021/02/03	0	0.00	1	895.00	890.00	-1	732	-0.14%
2021/02/02	0	0.00	7	898.57	882.00	-7	727	-0.96%
2021/02/01	0	0.00	4	891.50	896.00	-4	729	-0.55%
2021/01/29	0	0.00	10	902.50	888.00	-10	734	-1.36%
2021/01/27	1	926.00	0	0.00	926.00	1	730	0.14%
2021/01/26	4	938.50	0	0.00	924.00	4	730	0.55%
2021/01/25	1	952.00	0	0.00	947.00	1	725	0.14%
2021/01/22	6	993.50	0	0.00	990.00	6	710	0.84%
2021/01/21	21	964.71	0	0.00	970.00	21	690	3.04%
2021/01/20	6	971.33	6	974.83	936.00	0	672	0.00%
2021/01/19	2	958.00	17	991.88	974.00	-15	650	-2.31%
2021/01/18	40	924.08	6	921.83	959.00	34	621	5.47%
2021/01/15	76	888.63	3	879.00	889.00	73	582	12.54%
2021/01/14	9	855.11	1	857.00	850.00	8	548	1.46%
2021/01/13	31	856.61	0	0.00	860.00	31	546	5.67%
2021/01/12	2	851.50	1	838.00	830.00	1	536	0.19%
2021/01/11	13	859.15	8	861.00	861.00	5	525	0.95%
2021/01/08	18	838.28	5	835.00	833.00	13	509	2.55%
2021/01/07	1	830.00	14.8	815.95	820.00	-13.8	498	-2.77%
2021/01/06	5	805.00	3	799.67	815.00	2	488	0.41%
2021/01/05	8	790.88	0	0.00	795.00	8	475	1.68%
2021/01/04	6	787.33	1	782.00	777.00	5	473	1.06%
2020/12/31	4	779.00	9	777.89	764.00	-5	465	-1.08%
2020/12/30	2	776.00	5.3	770.68	778.00	-3.3	469	-0.69%
2020/12/29	2	772.50	1	772.00	771.00	1	475	0.21%
2020/12/28	3	761.00	8	760.88	756.00	-5	479	-1.04%
2020/12/25	8	766.13	2	765.00	760.00	6	482	1.24%
2020/12/24	1	760.00	6	758.67	760.00	-5	485	-1.03%
2020/12/22	0	0.00	0.7	755.24	740.00	-0.7	495	-0.14%
2020/12/21	0	0.00	10	756.50	760.00	-10	506	-1.98%
2020/12/18	0.3	770.97	10	765.40	760.00	-9.7	507	-1.91%
2020/12/17	0.4	754.00	2	760.50	773.00	-1.6	508	-0.31%
2020/12/16	0.4	755.88	1	751.00	751.00	-0.7	508	-0.13%
2020/12/15	0	0.00	1	742.00	743.00	-1	510	-0.20%
2020/12/14	0.8	758.58	0	0.00	751.00	0.8	519	0.14%
2020/12/07	4	737.25	1	739.00	733.00	3	551	0.54%
2020/12/04	40	767.98	15	766.93	758.00	25	563	4.43%
2020/12/03	1	785.00	1	800.00	796.00	0	553	0.00%
2020/12/02	13.7	798.54	0	0.00	796.00	13.7	563	2.43%
2020/12/01	4	774.75	0.7	768.00	770.00	3.4	576	0.58%
2020/11/30	0	0.00	1	777.00	775.00	-1	581	-0.17%
2020/11/27	3	787.33	3	787.00	783.00	0	588	0.00%
2020/11/25	2.2	787.44	26	786.46	778.00	-23.9	595	-4.01%
2020/11/24	1	806.00	5	805.60	800.00	-4	594	-0.67%
2020/11/23	1	787.00	5	788.20	787.00	-4	585	-0.68%
2020/11/20	0.1	789.00	1	792.00	785.00	-1	598	-0.16%
2020/11/19	0	0.00	14	782.79	790.00	-14	599	-2.33%
2020/11/18	3.4	789.75	6	792.50	790.00	-2.6	598	-0.43%
2020/11/17	13.1	784.86	25	780.00	788.00	-11.9	601	-1.98%
2020/11/16	9.6	789.61	1	771.00	793.00	8.6	601	1.43%
2020/11/13	20	754.30	15	757.67	754.00	5	586	0.85%
2020/11/12	2	769.50	14	776.00	768.00	-12	605	-1.98%
2020/11/11	114	754.56	0	0.00	765.00	114	588	19.36%	大買/鉅額交易
2020/11/10	1	714.00	0	0.00	716.00	1	557	0.18%
2020/11/09	14	718.36	0	0.00	719.00	14	566	2.47%
2020/11/06	27	714.78	0	0.00	705.00	27	568	4.75%
2020/11/05	26	702.35	0	0.00	700.00	26	585	4.44%
2020/11/04	5	698.20	7	698.71	697.00	-2	596	-0.34%
2020/11/03	22	681.14	0	0.00	683.00	22	599	3.67%
2020/11/02	1	657.00	9	659.11	657.00	-8	615	-1.30%
2020/10/28	0	0.00	3	676.33	675.00	-3	648	-0.46%
2020/10/27	0	0.00	18	680.67	683.00	-18	652	-2.76%
2020/10/26	3	704.33	3	698.67	692.00	0	655	0.00%
2020/10/23	2	709.00	2	709.00	708.00	0	660	0.00%
2020/10/22	2	708.00	0	0.00	705.00	2	680	0.29%
2020/10/21	15	711.93	2	702.50	709.00	13	689	1.89%
2020/10/20	1	695.00	4	690.50	697.00	-3	702	-0.43%
2020/10/19	0	0.00	13	693.08	696.00	-13	716	-1.82%
2020/10/16	1	708.00	22	690.05	688.00	-21	735	-2.85%
2020/10/15	73	710.12	0	0.00	710.00	73	751	9.71%
2020/10/14	13	712.08	0	0.00	711.00	13	774	1.68%
2020/10/13	0	0.00	1	705.00	702.00	-1	797	-0.13%
2020/10/12	0	0.00	2	723.00	718.00	-2	818	-0.24%
2020/10/08	94	724.28	17	723.06	724.00	77	838	9.18%
2020/10/07	100	720.56	33	720.94	720.00	67	866	7.73%
2020/10/06	12	723.58	6	722.67	723.00	6	877	0.68%
2020/10/05	27	715.96	23	712.83	716.00	4	913	0.44%
2020/09/30	93	695.65	1	691.00	702.00	92	973	9.46%
2020/09/29	91	691.31	1	688.00	691.00	90	999	9.01%
2020/09/28	95	681.08	6	675.17	686.00	89	1,021	8.71%
2020/09/25	0	0.00	18	674.06	665.00	-18	1,039	-1.73%
2020/09/24	0	0.00	23	678.83	676.00	-23	1,067	-2.15%
2020/09/22	0	0.00	1	704.00	701.00	-1	1,105	-0.09%
2020/09/18	6	712.83	0	0.00	713.00	6	1,163	0.52%
2020/09/17	16	717.88	0	0.00	709.00	16	1,203	1.33%
2020/09/16	0	0.00	1	710.00	704.00	-1	1,254	-0.08%
2020/09/15	0	0.00	1	709.00	707.00	-1	1,325	-0.08%
2020/09/14	50	696.04	9	690.78	705.00	41	1,383	2.96%
2020/09/11	1	673.00	0	0.00	673.00	1	1,385	0.07%
2020/09/10	4	669.00	1	669.00	664.00	3	1,423	0.21%
2020/09/09	54	653.24	1	669.00	661.00	53	1,436	3.69%
2020/09/08	11	684.00	7	681.57	679.00	4	1,427	0.28%
2020/09/07	1	692.00	25	696.80	682.00	-24	1,434	-1.67%
2020/09/04	2	713.00	6	716.33	716.00	-4	1,443	-0.28%
2020/09/03	2	703.50	11	701.91	702.00	-9	1,454	-0.62%
2020/09/02	0	0.00	15	714.80	708.00	-15	1,457	-1.03%
2020/08/31	1	701.00	3	703.33	704.00	-2	1,551	-0.13%
2020/08/28	10	702.20	7	702.14	702.00	3	1,589	0.19%
2020/08/27	3	712.00	45	725.09	709.00	-42	1,600	-2.62%
2020/08/26	31	722.32	36	717.50	727.00	-5	1,595	-0.31%
2020/08/25	5	693.20	1	691.00	695.00	4	1,586	0.25%
2020/08/24	1	685.00	1	685.00	688.00	0	1,592	0.00%
2020/08/21	0	0.00	11	678.45	684.00	-11	1,597	-0.69%
2020/08/20	14	660.71	27	664.93	665.00	-13	1,595	-0.81%
2020/08/19	5	709.00	26	698.27	696.00	-21	1,589	-1.32%
2020/08/18	52	709.25	40	716.48	694.00	12	1,590	0.75%
2020/08/17	3	757.33	68	753.96	753.00	-65	1,591	-4.08%
2020/08/14	8	735.88	1	758.00	758.00	7	1,615	0.43%
2020/08/13	8	742.63	31	750.71	744.00	-23	1,622	-1.42%
2020/08/12	56	766.36	0	0.00	764.00	56	1,627	3.44%
2020/08/11	0	0.00	185	773.10	763.00	-185	1,645	-11.24%	大賣/鉅額交易
2020/08/10	2	822.00	52	794.25	792.00	-50	1,639	-3.05%
2020/08/07	3	817.33	27	815.78	827.00	-24	1,655	-1.45%
2020/08/06	13	837.08	32	830.13	818.00	-19	1,660	-1.14%
2020/08/05	0	0.00	1	860.00	845.00	-1	1,652	-0.06%
2020/08/03	13	846.31	2	846.00	847.00	11	1,636	0.67%
2020/07/31	5	829.00	0	0.00	843.00	5	1,639	0.30%
2020/07/30	0	0.00	6	815.83	819.00	-6	1,644	-0.36%
2020/07/29	0	0.00	1	816.00	821.00	-1	1,661	-0.06%
2020/07/28	2	832.50	3	813.67	809.00	-1	1,686	-0.06%
2020/07/27	0	0.00	3	849.00	850.00	-3	1,688	-0.18%
2020/07/24	0	0.00	2	851.50	851.00	-2	1,705	-0.12%
2020/07/22	0	0.00	1	859.00	843.00	-1	1,709	-0.06%
2020/07/21	12	850.67	0	0.00	852.00	12	1,733	0.69%
2020/07/20	0	0.00	1	825.00	835.00	-1	1,757	-0.06%
2020/07/17	2	804.50	1	843.00	804.00	1	1,753	0.06%
2020/07/16	0	0.00	1	860.00	835.00	-1	1,761	-0.06%
2020/07/15	0	0.00	1	860.00	856.00	-1	1,768	-0.06%
2020/07/14	9	869.22	11	886.36	880.00	-2	1,804	-0.11%
2020/07/13	4	869.50	20	864.45	872.00	-16	1,828	-0.88%
2020/07/10	42	873.02	6	885.83	843.00	36	1,832	1.97%
2020/07/09	48	914.94	28	896.18	918.00	20	1,804	1.11%
2020/07/08	47	842.28	17	837.71	852.00	30	1,742	1.72%
2020/07/07	7	843.00	0	0.00	818.00	7	1,722	0.41%
2020/07/06	10	851.60	2	848.00	846.00	8	1,705	0.47%
2020/07/03	9	831.56	214	835.65	826.00	-205	1,695	-12.09%	大賣/鉅額交易
2020/07/02	22	814.36	31	816.00	823.00	-9	1,672	-0.54%
2020/07/01	15	824.27	0	0.00	799.00	15	1,659	0.90%
2020/06/30	6	814.33	1	812.00	813.00	5	1,640	0.30%
2020/06/29	1	802.00	2	785.00	795.00	-1	1,621	-0.06%
2020/06/23	3	775.00	15	771.33	774.00	-12	1,574	-0.76%
2020/06/22	68	765.00	1	784.00	785.00	67	1,539	4.35%
2020/06/19	97	719.81	21	710.38	719.00	76	1,479	5.14%
2020/06/18	0	0.00	49	686.24	685.00	-49	1,434	-3.42%
2020/06/17	33	687.00	1	684.00	682.00	32	1,429	2.24%
2020/06/16	3	671.67	0	0.00	676.00	3	1,401	0.21%
2020/06/15	2	655.00	14	655.00	655.00	-12	1,395	-0.86%
2020/06/11	0	0.00	16	681.06	675.00	-16	1,390	-1.15%
2020/06/10	2	674.00	5	679.00	688.00	-3	1,379	-0.22%
2020/06/09	0	0.00	1	666.00	663.00	-1	1,366	-0.07%
2020/06/08	6	667.33	8	659.63	661.00	-2	1,378	-0.15%
2020/06/05	8	692.00	30	671.93	655.00	-22	1,361	-1.62%
2020/06/04	3	658.67	14	667.14	694.00	-11	1,299	-0.85%
2020/06/01	4	612.50	4	610.00	618.00	0	1,259	0.00%
2020/05/29	9	604.11	6	596.00	598.00	3	1,269	0.24%
2020/05/28	0	0.00	1	605.00	602.00	-1	1,268	-0.08%
2020/05/27	2	620.00	10	617.30	615.00	-8	1,267	-0.63%
2020/05/25	5	609.80	1	611.00	616.00	4	1,270	0.31%
2020/05/22	0	0.00	22	626.14	613.00	-22	1,274	-1.73%
2020/05/21	6	604.00	7	621.00	630.00	-1	1,265	-0.08%
2020/05/20	9	593.33	16	597.19	597.00	-7	1,242	-0.56%
2020/05/19	6	607.00	4	599.00	603.00	2	1,238	0.16%
2020/05/18	17	597.53	2	602.00	591.00	15	1,227	1.22%
2020/05/15	23	623.91	1	627.00	623.00	22	1,204	1.83%
2020/05/14	21	619.19	3	635.33	618.00	18	1,204	1.49%
2020/05/13	0	0.00	2	656.50	657.00	-2	1,196	-0.17%
2020/05/12	1	690.00	2	682.00	675.00	-1	1,197	-0.08%
2020/05/11	1	678.00	1	682.00	681.00	0	1,191	0.00%
2020/05/08	1	686.00	5	680.80	673.00	-4	1,186	-0.34%
2020/05/07	7	673.57	18	671.67	673.00	-11	1,181	-0.93%
2020/05/06	2	660.50	4	660.00	666.00	-2	1,178	-0.17%
2020/05/05	1	658.00	0	0.00	657.00	1	1,172	0.09%
2020/05/04	0	0.00	5	668.80	670.00	-5	1,156	-0.43%
2020/04/30	0	0.00	3	656.33	655.00	-3	1,132	-0.26%
2020/04/29	0	0.00	28	639.18	642.00	-28	1,119	-2.50%
2020/04/28	0	0.00	33	618.73	616.00	-33	1,097	-3.01%
2020/04/27	1	623.00	4	638.00	623.00	-3	1,091	-0.27%
2020/04/24	0	0.00	6	630.00	630.00	-6	1,086	-0.55%
2020/04/23	24	652.63	4	656.50	671.00	20	1,049	1.90%
2020/04/22	1	631.00	27	622.93	634.00	-26	1,017	-2.55%
2020/04/21	1	616.00	46	615.89	615.00	-45	1,012	-4.44%
2020/04/17	10	630.30	1	611.00	625.00	9	987	0.91%
2020/04/16	2	684.00	5	680.00	669.00	-3	935	-0.32%
2020/04/15	8	788.13	3	759.00	740.00	5	884	0.57%
2020/04/14	0	0.00	4	778.00	780.00	-4	867	-0.46%
2020/04/13	0	0.00	4	727.25	727.00	-4	861	-0.46%
2020/04/10	0	0.00	34	736.03	735.00	-34	867	-3.92%
2020/04/09	0	0.00	3	772.00	753.00	-3	871	-0.34%
2020/04/08	0	0.00	1	785.00	775.00	-1	873	-0.11%
2020/04/07	0	0.00	3	765.33	764.00	-3	863	-0.35%
2020/04/06	5	743.40	2	745.50	750.00	3	854	0.35%
2020/04/01	0	0.00	4	716.00	715.00	-4	850	-0.47%
2020/03/31	3	726.33	42	750.36	719.00	-39	849	-4.59%
2020/03/30	1	703.00	1	740.00	739.00	0	839	0.00%
2020/03/27	10	738.50	3	763.67	721.00	7	836	0.84%
2020/03/26	0	0.00	81	725.28	748.00	-81	825	-9.81%
2020/03/25	1	653.00	8	672.25	680.00	-7	814	-0.86%
2020/03/24	4	625.25	0	0.00	619.00	4	806	0.50%
2020/03/23	13	604.38	3	598.67	590.00	10	795	1.26%
2020/03/20	1	642.00	0	0.00	642.00	1	797	0.13%
2020/03/19	2	595.50	3	610.00	594.00	-1	788	-0.13%
2020/03/18	3	686.00	4	671.00	660.00	-1	788	-0.13%
2020/03/17	15	697.53	3	681.33	676.00	12	808	1.48%
2020/03/16	7	703.00	7	717.29	686.00	0	808	0.00%
2020/03/13	2	676.00	0	0.00	728.00	2	804	0.25%
2020/03/12	2	731.50	2	728.00	706.00	0	794	0.00%
2020/03/11	2	782.50	3	775.33	765.00	-1	815	-0.12%
2020/03/10	4	756.75	0	0.00	770.00	4	814	0.49%
2020/03/06	1	828.00	1	827.00	825.00	0	793	0.00%
2020/03/05	2	840.00	14	837.21	834.00	-12	799	-1.50%
2020/03/04	1	847.00	5	824.80	821.00	-4	795	-0.50%
2020/03/03	2	852.00	8	838.38	839.00	-6	786	-0.76%
2020/03/02	3	824.67	13	819.15	823.00	-10	786	-1.27%
2020/02/27	1	810.00	103	826.12	810.00	-102	788	-12.94%	大賣/鉅額交易
2020/02/26	1	860.00	6	873.00	860.00	-5	778	-0.64%
2020/02/25	3	890.00	48	885.58	892.00	-45	778	-5.78%
2020/02/24	2	855.00	86	852.31	881.00	-84	785	-10.70%
2020/02/21	0	0.00	5	868.20	863.00	-5	788	-0.63%
2020/02/20	2	880.50	12	881.58	871.00	-10	794	-1.26%
2020/02/19	21	892.95	18	895.50	891.00	3	791	0.38%
2020/02/18	0	0.00	9	897.67	890.00	-9	814	-1.11%
2020/02/17	41	892.76	10	900.80	890.00	31	815	3.80%
2020/02/14	53	948.68	22	960.91	941.00	31	811	3.82%
2020/02/13	27	983.11	26	1000.00	1000.00	1	800	0.12%
2020/02/11	1	948.00	4.3	950.17	948.00	-3.3	806	-0.40%
2020/02/10	7	927.14	0	0.00	950.00	7	814	0.86%
2020/02/07	0	0.00	2	936.00	923.00	-2	820	-0.24%
2020/02/06	45	934.82	2	936.00	935.00	43	823	5.22%
2020/02/05	4	913.25	13	911.38	911.00	-9	831	-1.08%
2020/02/04	8	912.25	4	898.75	920.00	4	833	0.48%
2020/02/03	24	849.33	1	850.00	860.00	23	843	2.73%
2020/01/31	9	889.89	48	892.38	882.00	-39	858	-4.55%
2020/01/30	14	909.36	15.4	909.52	895.00	-1.4	899	-0.16%
2020/01/20	48	952.58	12	954.08	960.00	36	923	3.90%
2020/01/17	0	0.00	16	929.75	927.00	-16	940	-1.70%
2020/01/16	1	931.00	6	931.17	926.00	-5	944	-0.53%
2020/01/15	15	939.20	7	944.14	935.00	8	943	0.85%
2020/01/14	33	958.33	39	962.38	973.00	-6	936	-0.64%
2020/01/13	3	920.33	83	922.54	916.00	-80	928	-8.62%
2020/01/10	24	962.42	1	961.00	961.00	23	914	2.51%
2020/01/09	8	981.00	16	999.50	981.00	-8	922	-0.87%
2020/01/08	0	0.00	22	985.68	980.00	-22	925	-2.38%
2020/01/07	0	0.00	13	976.62	994.00	-13	932	-1.39%
2020/01/06	41	969.93	56	972.54	970.00	-15	934	-1.60%
2020/01/03	3	1010.00	15	998.93	996.00	-12	939	-1.28%
2020/01/02	0	0.00	15	1059.67	1050.00	-15	938	-1.60%
2019/12/31	3	1021.67	0	0.00	1030.00	3	966	0.31%
2019/12/30	7	1015.00	1	1025.00	1025.00	6	989	0.61%
2019/12/27	3	1006.67	5	1005.00	1005.00	-2	992	-0.20%
2019/12/25	0	0.00	2	1040.00	1045.00	-2	1,004	-0.20%
2019/12/24	0	0.00	10	1040.00	1040.00	-10	1,024	-0.98%
2019/12/23	0	0.00	1	1030.00	1030.00	-1	1,034	-0.10%
2019/12/20	60	999.75	6	1000.33	995.00	54	1,041	5.19%
2019/12/19	3	1041.67	10	1033.00	1045.00	-7	1,040	-0.67%
2019/12/18	14	1028.93	0	0.00	1025.00	14	1,061	1.32%
2019/12/17	1	1105.00	1	1100.00	1085.00	0	1,096	0.00%
2019/12/16	6	1068.33	5	1092.00	1095.00	1	1,106	0.09%
2019/12/13	1	1080.00	4	1073.75	1075.00	-3	1,106	-0.27%
2019/12/12	15	1038.00	61	1089.43	1080.00	-46	1,104	-4.17%
2019/12/10	1	996.00	0	0.00	991.00	1	1,074	0.09%
2019/12/09	2	983.00	0	0.00	983.00	2	1,069	0.19%
2019/12/06	32	984.06	111	986.53	993.00	-79	1,064	-7.42%	大賣/
2019/12/05	55	912.98	0	0.00	910.00	55	1,028	5.35%
2019/12/04	28	895.54	4	896.00	898.00	24	1,033	2.32%
2019/12/03	44	893.61	28	894.57	900.00	16	1,047	1.53%
2019/12/02	0	0.00	2	886.00	886.00	-2	1,066	-0.19%
2019/11/28	26	903.27	1	903.00	890.00	25	1,071	2.33%
2019/11/27	0	0.00	8	917.25	918.00	-8	1,082	-0.74%
2019/11/26	12	902.67	2	905.00	905.00	10	1,082	0.92%
2019/11/25	0	0.00	5	887.00	873.00	-5	1,103	-0.45%
2019/11/22	24	888.79	2	890.50	890.00	22	1,134	1.94%
2019/11/21	95	891.41	0	0.00	881.00	95	1,139	8.34%
2019/11/20	87	906.70	5	919.20	899.00	82	1,128	7.27%
2019/11/19	79	949.35	32	950.00	950.00	47	1,121	4.19%
2019/11/18	2	974.50	0	0.00	965.00	2	1,125	0.18%
2019/11/15	17	984.82	28	985.14	968.00	-11	1,127	-0.98%
2019/11/14	1	968.00	20	969.45	970.00	-19	1,107	-1.72%
2019/11/13	1	971.00	0	0.00	966.00	1	1,103	0.09%
2019/11/08	1	936.00	1	956.00	980.00	0	1,091	0.00%
2019/11/05	0	0.00	2	963.00	958.00	-2	1,155	-0.17%
2019/11/04	0	0.00	3	971.33	962.00	-3	1,179	-0.25%
2019/11/01	1	970.00	0	0.00	960.00	1	1,219	0.08%
2019/10/31	5	978.00	5	984.60	978.00	0	1,238	0.00%
2019/10/30	0	0.00	4	967.00	986.00	-4	1,225	-0.33%
2019/10/29	30	956.63	6	946.83	951.00	24	1,203	1.99%
2019/10/28	11	914.27	4	927.50	930.00	7	1,157	0.60%
2019/10/25	1	880.00	2	893.50	880.00	-1	1,126	-0.09%
2019/10/24	0	0.00	1	881.00	884.00	-1	1,098	-0.09%
2019/10/23	24	863.96	7	861.29	862.00	17	1,097	1.55%
2019/10/22	2	863.50	4	859.00	857.00	-2	1,092	-0.18%
2019/10/21	0	0.00	6	862.50	860.00	-6	1,095	-0.55%
2019/10/18	8	877.25	0	0.00	877.00	8	1,094	0.73%
2019/10/17	7	885.43	1	887.00	883.00	6	1,086	0.55%
2019/10/16	3	880.33	1	874.00	871.00	2	1,070	0.19%
2019/10/15	5	878.80	0	0.00	871.00	5	1,066	0.47%
2019/10/09	0	0.00	15	882.00	877.00	-15	1,048	-1.43%
2019/10/08	1	900.00	2	897.50	900.00	-1	1,030	-0.10%
2019/10/07	0	0.00	2	900.50	908.00	-2	1,018	-0.20%
2019/10/04	0	0.00	5	854.00	835.00	-5	987	-0.51%
2019/10/03	0	0.00	20	820.55	818.00	-20	961	-2.08%
2019/10/02	4	825.00	3	822.00	825.00	1	953	0.10%
2019/10/01	2	797.00	4	808.50	821.00	-2	943	-0.21%
2019/09/27	2	787.00	1	841.00	787.00	1	933	0.11%
2019/09/26	3	851.33	0	0.00	830.00	3	915	0.33%
2019/09/25	0	0.00	70	833.70	834.00	-70	898	-7.79%
2019/09/24	5	833.60	38	842.97	830.00	-33	890	-3.70%
2019/09/23	0	0.00	2.7	850.05	835.00	-2.7	877	-0.30%
2019/09/20	12	824.75	23.9	843.52	851.00	-11.9	846	-1.40%
2019/09/19	13	772.62	3	785.00	785.00	10	799	1.25%
2019/09/18	1	744.00	0	0.00	744.00	1	778	0.13%
2019/09/17	1	742.00	34	741.53	739.00	-33	771	-4.28%
2019/09/16	2	733.50	0	0.00	730.00	2	762	0.26%
2019/09/12	44	736.61	0	0.00	748.00	44	762	5.77%
2019/09/11	0	0.00	1	739.00	725.00	-1	768	-0.13%
2019/09/10	1	733.00	31	725.71	736.00	-30	772	-3.88%
2019/09/06	10	742.00	0	0.00	739.00	10	766	1.30%
2019/09/05	71	769.85	1	748.00	752.00	70	751	9.31%
2019/09/04	1	754.00	3	750.33	772.00	-2	734	-0.27%
2019/09/03	12	747.25	24.3	745.14	739.00	-12.3	709	-1.74%
2019/09/02	10	735.80	3	732.33	737.00	7	698	1.00%
2019/08/30	34	758.26	0	0.00	760.00	34	690	4.92%
2019/08/29	1	730.00	22	731.27	730.00	-21	670	-3.13%
2019/08/28	31	734.00	1	729.00	735.00	30	662	4.53%
2019/08/27	23	710.57	2	730.00	730.00	21	629	3.33%
2019/08/26	29	656.86	0	0.00	664.00	29	595	4.87%
2019/08/23	29	671.00	5	671.40	662.00	24	586	4.09%
2019/08/22	16.7	694.34	21	696.24	698.00	-4.3	576	-0.75%
2019/08/21	3.8	643.40	24	651.00	656.00	-20.2	562	-3.58%
2019/08/20	2	634.50	22	622.73	610.00	-20	558	-3.58%
2019/08/19	2	601.00	1	620.00	620.00	1	558	0.18%
2019/08/16	2	578.50	8.1	578.32	577.00	-6.1	567	-1.07%
2019/08/15	17	577.06	4.4	569.39	569.00	12.6	566	2.23%
2019/08/14	13	590.00	19	597.71	589.00	-6	556	-1.07%
2019/08/13	3	594.33	21.3	600.71	597.00	-18.3	553	-3.29%
2019/08/12	67	608.13	1	612.00	612.00	66	556	11.87%
2019/08/08	12	579.08	0	0.00	585.00	12	503	2.38%
2019/08/07	0	0.00	1	532.00	532.00	-1	479	-0.21%
2019/08/06	29	508.62	0	0.00	508.00	29	460	6.30%
2019/08/05	10	495.75	0	0.00	508.00	10	427	2.34%
2019/08/02	18	462.19	0	0.00	462.50	18	376	4.78%
2019/08/01	1	448.50	2	440.75	448.50	-1	353	-0.28%
2019/07/26	0	0.00	1	433.00	434.50	-1	353	-0.28%
2019/07/25	1	438.50	0	0.00	439.50	1	352	0.28%
2019/07/23	1	431.50	0	0.00	429.50	1	361	0.28%
2019/07/22	4	430.00	0	0.00	426.50	4	387	1.03%
2019/07/17	0	0.00	1	419.00	420.00	-1	416	-0.24%
2019/07/16	10	434.55	0	0.00	436.00	10	428	2.34%
2019/07/15	1	421.50	0	0.00	424.50	1	450	0.22%
2019/07/12	0	0.00	3	418.17	418.50	-3	457	-0.66%
2019/07/11	1	426.00	0	0.00	418.50	1	470	0.21%
2019/07/10	0	0.00	2	419.00	422.00	-2	478	-0.42%
2019/07/05	2	413.75	51	413.40	410.50	-49	507	-9.65%
2019/07/04	2	414.00	0	0.00	414.00	2	518	0.39%
2019/07/03	1	421.00	0	0.00	416.50	1	526	0.19%
2019/07/02	2	434.00	0	0.00	434.00	2	535	0.37%
2019/06/27	3	412.00	0	0.00	412.50	3	603	0.50%
2019/06/26	2	405.00	1	407.50	407.50	1	607	0.16%
2019/06/25	1	421.50	0	0.00	405.50	1	606	0.16%
2019/06/19	61	423.61	1	426.50	428.00	60	612	9.79%
2019/06/18	40	395.93	0	0.00	397.00	40	598	6.69%
2019/06/06	0	0.00	1	371.00	363.50	-1	591	-0.17%
2019/06/05	1	377.00	0	0.00	377.00	1	592	0.17%
2019/06/04	0	0.00	1	382.50	382.00	-1	591	-0.17%
2019/06/03	1	375.00	0	0.00	375.00	1	593	0.17%
2019/05/28	2	375.50	1	365.50	375.50	1	610	0.16%
2019/05/24	1	387.00	0	0.00	382.50	1	610	0.16%
2019/05/22	0	0.00	22	426.68	417.00	-22	607	-3.62%
2019/05/21	2	417.25	1	430.00	430.00	1	607	0.16%
2019/05/15	0	0.00	1	434.50	435.00	-1	641	-0.16%
2019/05/14	1	429.00	0	0.00	429.00	1	643	0.16%
2019/05/10	1	445.00	0	0.00	443.50	1	645	0.15%
2019/05/09	0	0.00	1	448.50	437.00	-1	647	-0.15%
2019/05/06	3	460.00	0	0.00	457.50	3	656	0.46%
2019/05/03	5	487.60	0	0.00	488.00	5	651	0.77%
2019/05/02	10	486.05	0	0.00	488.50	10	657	1.52%
2019/04/30	17	486.91	0	0.00	481.50	17	660	2.57%
2019/04/29	17	493.68	2	491.50	486.50	15	658	2.28%
2019/04/26	15	505.47	7	511.43	510.00	8	646	1.24%
2019/04/25	0	0.00	3	489.17	490.00	-3	615	-0.49%
2019/04/24	10	507.40	6	505.00	494.00	4	618	0.65%
2019/04/23	16	512.38	1	514.00	513.00	15	621	2.41%
2019/04/22	0	0.00	1	519.00	515.00	-1	616	-0.16%
2019/04/19	3	512.33	1	517.00	515.00	2	610	0.33%
2019/04/18	10	493.70	0	0.00	486.00	10	592	1.69%
2019/04/17	9	492.83	10	490.40	492.00	-1	618	-0.16%
2019/04/16	0	0.00	1	473.50	476.00	-1	616	-0.16%
2019/04/15	1	479.50	2	474.75	485.00	-1	618	-0.16%
2019/04/12	4	454.50	1	467.00	454.50	3	610	0.49%
2019/04/11	1	464.00	0	0.00	464.00	1	606	0.16%
2019/04/10	1	477.50	0	0.00	478.50	1	598	0.17%
2019/04/09	3	491.17	0	0.00	489.00	3	588	0.51%
2019/03/25	0	0.00	18	409.81	403.50	-18	517	-3.48%
2019/03/21	0	0.00	1	417.00	416.50	-1	515	-0.19%
2019/03/15	1	414.00	2	412.00	413.00	-1	525	-0.19%
2019/03/04	0	0.00	7	399.21	397.00	-7	565	-1.24%
2019/02/27	0	0.00	11	413.86	416.00	-11	549	-2.00%
2019/02/26	21	413.83	11	421.68	412.00	10	546	1.83%
2019/02/25	0	0.00	16	424.16	423.50	-16	542	-2.95%
2019/02/22	24	419.27	0	0.00	418.00	24	537	4.47%
2019/02/11	6	431.92	0	0.00	428.00	6	456	1.31%
2019/01/25	0	0.00	6	426.17	430.00	-6	452	-1.33%
2019/01/24	0	0.00	8	425.13	421.50	-8	458	-1.75%
2019/01/23	0	0.00	40	424.64	427.50	-40	460	-8.68%
2019/01/22	0	0.00	11	422.73	420.00	-11	453	-2.42%
2019/01/21	0	0.00	2	428.50	427.00	-2	449	-0.45%
2019/01/18	0	0.00	14	421.18	420.00	-14	444	-3.15%
2019/01/17	0	0.00	4	420.00	420.00	-4	447	-0.89%
2019/01/16	2	419.50	3	420.00	419.50	-1	442	-0.23%
2019/01/15	0	0.00	8	424.00	423.50	-8	429	-1.86%
2019/01/14	1	440.50	1	444.00	439.50	0	412	0.00%
2019/01/11	0	0.00	16	437.66	436.00	-16	408	-3.92%
2019/01/10	2	438.00	0	0.00	438.00	2	404	0.49%
2019/01/09	38	452.16	13	462.42	447.00	25	398	6.27%
2019/01/08	0	0.00	9	498.33	470.50	-9	369	-2.44%
2019/01/07	0	0.00	8	507.00	509.00	-8	359	-2.23%
2019/01/04	15	510.33	4	508.25	518.00	11	355	3.09%
2019/01/03	16	531.38	0	0.00	533.00	16	355	4.50%
2018/12/28	1	520.00	0	0.00	520.00	1	360	0.28%
2018/12/26	3	538.00	5	544.00	528.00	-2	370	-0.54%
2018/12/25	0	0.00	4	532.50	536.00	-4	375	-1.07%
2018/12/21	0	0.00	3	521.00	521.00	-3	372	-0.81%
2018/12/13	1	528.00	0	0.00	520.00	1	368	0.27%
2018/12/05	1	495.00	8	498.94	503.00	-7	366	-1.91%
2018/12/04	1	520.00	8	513.25	506.00	-7	365	-1.91%
2018/12/03	1	520.00	32	522.41	520.00	-31	364	-8.52%
2018/11/30	2	484.25	3	485.50	486.00	-1	354	-0.28%
2018/11/29	13	476.88	4	478.50	480.00	9	354	2.54%
2018/11/28	46	449.87	2	449.25	449.50	44	349	12.61%
2018/11/27	1	434.50	2	441.25	440.50	-1	345	-0.29%
2018/11/23	0	0.00	1	415.00	413.00	-1	347	-0.29%
2018/11/22	1	430.00	2	424.25	422.00	-1	349	-0.29%
2018/11/21	1	421.50	18	420.42	426.50	-17	351	-4.83%
2018/11/20	1	416.50	3	420.83	416.50	-2	350	-0.57%
2018/11/19	6	418.92	1	421.00	425.00	5	346	1.44%
2018/11/16	5	402.50	1	403.50	402.50	4	346	1.15%
2018/11/15	8	395.69	2	395.50	394.00	6	350	1.71%
2018/11/14	11	402.82	4	401.38	398.00	7	355	1.97%
2018/11/13	3	396.83	1	394.00	396.50	2	358	0.56%
2018/11/12	2	408.75	1	407.50	407.00	1	363	0.28%
2018/11/08	3	428.67	0	0.00	413.00	3	379	0.79%
2018/11/05	1	436.50	0	0.00	431.50	1	379	0.26%
2018/11/02	1	494.00	1	481.00	450.00	0	385	0.00%
2018/11/01	2	455.00	3	433.00	458.50	-1	390	-0.26%
2018/10/31	2	417.00	8	412.13	417.00	-6	385	-1.56%
2018/10/30	19	390.21	1	395.00	400.00	18	387	4.65%
2018/10/29	16	387.81	1	387.00	388.00	15	391	3.83%
2018/10/26	0	0.00	10	396.80	387.50	-10	390	-2.56%
2018/10/25	57	392.82	2	390.00	390.50	55	388	14.17%
2018/10/24	0	0.00	2	413.75	412.00	-2	383	-0.52%
2018/10/23	1	410.50	19	414.53	410.50	-18	382	-4.70%
2018/10/22	0	0.00	1	429.50	424.00	-1	381	-0.26%
2018/10/19	2	426.50	55	414.25	426.50	-53	380	-13.92%
2018/10/18	0	0.00	2	416.75	419.50	-2	375	-0.53%
2018/10/17	2	447.00	85	442.52	433.00	-83	369	-22.48%
2018/10/16	6	437.08	2	433.75	438.50	4	363	1.10%
2018/10/15	3	409.83	0	0.00	412.00	3	360	0.83%
2018/10/12	4	401.75	10	400.95	411.50	-6	358	-1.67%
2018/10/11	18	388.00	2	389.50	387.00	16	350	4.56%
2018/10/09	2	433.25	2	432.50	430.00	0	341	0.00%
2018/10/08	4	449.63	0	0.00	450.00	4	337	1.18%
2018/10/05	14	449.57	3	453.83	459.00	11	334	3.29%
2018/10/04	12	473.25	1	472.00	460.00	11	325	3.38%
2018/10/03	126	485.06	4	484.25	486.50	122	320	38.01%	大買/鉅額交易
2018/10/02	1	480.00	3	474.33	474.00	-2	315	-0.63%
2018/09/27	1	476.00	0	0.00	457.00	1	324	0.31%
2018/09/26	0	0.00	1	477.00	480.00	-1	324	-0.31%
2018/09/25	6	490.75	0	0.00	490.00	6	326	1.84%
2018/09/21	0	0.00	4	494.50	496.00	-4	325	-1.23%
2018/09/20	2	483.00	0	0.00	485.00	2	323	0.62%
2018/09/18	1	485.50	25	474.50	477.00	-24	319	-7.52%
2018/09/17	5	496.30	42	498.42	495.00	-37	313	-11.81%
2018/09/14	1	510.00	68	517.60	510.00	-67	306	-21.84%
2018/09/13	1	550.00	28	523.36	505.00	-27	299	-9.03%
2018/09/12	0	0.00	29	550.45	554.00	-29	294	-9.84%
2018/09/11	0	0.00	50	550.44	558.00	-50	294	-16.96%
2018/09/10	1	540.00	23	557.39	540.00	-22	294	-7.46%
2018/09/07	2	578.00	0	0.00	577.00	2	292	0.68%
2018/09/05	2	603.00	0	0.00	605.00	2	289	0.69%
2018/09/04	15	573.27	0	0.00	581.00	15	283	5.30%
2018/09/03	0	0.00	5	611.60	594.00	-5	280	-1.78%
2018/08/31	0	0.00	1	603.00	611.00	-1	284	-0.35%
2018/08/30	3	614.33	0	0.00	609.00	3	293	1.02%
2018/08/28	4	601.00	0	0.00	595.00	4	298	1.34%
2018/08/27	5	584.00	0	0.00	585.00	5	302	1.65%
2018/08/24	1	579.00	1	579.00	578.00	0	300	0.00%
2018/08/23	10	583.80	2	586.00	588.00	8	299	2.67%
2018/08/21	3	579.33	0	0.00	580.00	3	291	1.03%
2018/08/20	0	0.00	1	590.00	590.00	-1	285	-0.35%
2018/08/16	3	616.67	9	616.33	621.00	-6	273	-2.19%
2018/08/15	0	0.00	4	666.50	643.00	-4	263	-1.52%
2018/08/13	0	0.00	1	722.00	698.00	-1	255	-0.39%
2018/08/10	7	743.86	0	0.00	728.00	7	252	2.77%
2018/08/09	0	0.00	20	744.00	741.00	-20	250	-7.99%
2018/08/08	1	795.00	1	796.00	794.00	0	241	0.00%
2018/08/07	8	894.63	0	0.00	882.00	8	227	3.52%
2018/08/03	10	849.40	0	0.00	845.00	10	221	4.51%
2018/07/31	4	773.00	0	0.00	780.00	4	226	1.77%
2018/07/26	2	780.00	3	777.00	780.00	-1	234	-0.43%
2018/07/23	0	0.00	2	750.50	746.00	-2	240	-0.83%
2018/07/20	1	761.00	1	762.00	761.00	0	245	0.00%
2018/07/18	0	0.00	1	725.00	730.00	-1	246	-0.41%
2018/07/16	2	759.50	3	758.33	758.00	-1	250	-0.40%
2018/07/13	0	0.00	1	774.00	772.00	-1	254	-0.39%
2018/07/12	1	757.00	0	0.00	754.00	1	252	0.40%
2018/07/11	1	774.00	3	765.67	774.00	-2	253	-0.79%
2018/07/09	0	0.00	1	728.00	765.00	-1	248	-0.40%
2018/07/06	2	715.50	11	724.91	722.00	-9	241	-3.72%
2018/07/05	7	792.71	2	797.00	781.00	5	234	2.13%
2018/07/04	3	825.67	0	0.00	828.00	3	235	1.28%
2018/07/03	2	818.00	0	0.00	822.00	2	237	0.84%
2018/07/02	0	0.00	1	802.00	799.00	-1	239	-0.42%
2018/06/28	2	790.50	1	790.00	796.00	1	241	0.41%
2018/06/27	1	796.00	0	0.00	796.00	1	242	0.41%
2018/06/19	0	0.00	3	809.00	815.00	-3	305	-0.98%
2018/06/15	1	843.00	1	845.00	843.00	0	312	0.00%
2018/06/14	2	872.00	6	849.33	840.00	-4	325	-1.23%
2018/06/13	0	0.00	2	876.00	871.00	-2	327	-0.61%
2018/06/12	0	0.00	47	882.09	880.00	-47	330	-14.20%
2018/06/11	4	905.00	7	906.86	898.00	-3	330	-0.91%
2018/06/08	21	917.43	0	0.00	920.00	21	329	6.37%
2018/06/07	29	932.72	0	0.00	921.00	29	326	8.89%
2018/05/31	19	804.21	0	0.00	807.00	19	300	6.33%
2018/05/30	11	792.36	0	0.00	805.00	11	311	3.54%
2018/05/29	0	0.00	1	788.00	790.00	-1	310	-0.32%
2018/05/28	1	782.00	0	0.00	782.00	1	311	0.32%
2018/05/22	17	809.06	0	0.00	807.00	17	328	5.18%
2018/05/18	0	0.00	1	797.00	796.00	-1	331	-0.30%
2018/05/17	1	781.00	0	0.00	781.00	1	334	0.30%
2018/05/16	0	0.00	1	799.00	799.00	-1	336	-0.30%
2018/05/15	0	0.00	1	807.00	800.00	-1	339	-0.29%
2018/05/11	6	797.00	0	0.00	788.00	6	341	1.75%
2018/05/10	7	805.43	0	0.00	800.00	7	339	2.06%
2018/05/09	0	0.00	1	750.00	751.00	-1	331	-0.30%
2018/05/08	0	0.00	20	743.80	746.00	-20	334	-5.98%
2018/05/07	1	752.00	28	750.96	750.00	-27	338	-7.98%
2018/05/04	2	747.50	2	742.00	746.00	0	335	0.00%
2018/05/03	0	0.00	10	744.00	733.00	-10	334	-2.99%
2018/05/02	2	775.00	5	768.60	760.00	-3	338	-0.89%
2018/04/30	33	763.94	6	762.83	762.00	27	339	7.96%
2018/04/27	18	781.33	8	776.00	783.00	10	341	2.93%
2018/04/26	0	0.00	11	773.18	764.00	-11	339	-3.24%
2018/04/25	0	0.00	5	742.40	741.00	-5	337	-1.48%
2018/04/24	0	0.00	11	762.09	760.00	-11	339	-3.24%
2018/04/23	0	0.00	9	771.44	762.00	-9	340	-2.64%
2018/04/20	1	775.00	6	784.83	786.00	-5	343	-1.46%
2018/04/18	12	783.92	11	791.18	800.00	1	341	0.29%
2018/04/17	1	776.00	26	790.08	776.00	-25	340	-7.35%
2018/04/16	0	0.00	21	797.29	800.00	-21	341	-6.14%
2018/04/13	1	812.00	15	813.93	812.00	-14	342	-4.09%
2018/04/12	26	822.81	0	0.00	825.00	26	347	7.48%
2018/04/11	4	831.25	0	0.00	820.00	4	354	1.13%
2018/04/10	12	828.00	0	0.00	817.00	12	364	3.29%
2018/04/09	5	818.00	0	0.00	815.00	5	363	1.38%
2018/04/03	0	0.00	20	794.00	794.00	-20	361	-5.53%
2018/03/30	0	0.00	1	792.00	795.00	-1	367	-0.27%
2018/03/29	1	821.00	0	0.00	791.00	1	368	0.27%
2018/03/28	2	769.50	1	745.00	797.00	1	361	0.28%
2018/03/27	1	745.00	88	745.49	745.00	-87	348	-24.99%
2018/03/26	36	729.97	13	752.31	721.00	23	335	6.85%
2018/03/23	1	800.00	0	0.00	800.00	1	315	0.32%
2018/03/22	0	0.00	2	843.50	842.00	-2	310	-0.64%
2018/03/21	0	0.00	20	820.90	846.00	-20	307	-6.51%
2018/03/20	13	819.77	18	849.39	816.00	-5	298	-1.68%
2018/03/19	0	0.00	1	908.00	900.00	-1	286	-0.35%
2018/03/16	2	917.50	9	936.78	902.00	-7	282	-2.47%
2018/03/15	3	954.00	56	959.09	954.00	-53	278	-19.03%
2018/03/14	1	981.00	0	0.00	963.00	1	277	0.36%
2018/03/09	1	990.00	0	0.00	982.00	1	282	0.35%
2018/03/08	6	993.33	0	0.00	990.00	6	283	2.12%
2018/03/07	1	981.00	0	0.00	983.00	1	287	0.35%
2018/03/06	1	1000.00	0	0.00	983.00	1	287	0.35%
2018/03/05	0	0.00	7	1015.71	990.00	-7	287	-2.44%
2018/03/01	5	1055.00	0	0.00	1055.00	5	277	1.80%
2018/02/27	1	1070.00	1	1045.00	1060.00	0	277	0.00%
2018/02/26	0	0.00	12	1044.58	1060.00	-12	273	-4.39%
2018/02/23	0	0.00	11	1029.55	1010.00	-11	271	-4.05%
2018/02/21	4	1061.25	0	0.00	1050.00	4	269	1.49%
2018/02/12	2	1052.50	0	0.00	1040.00	2	266	0.75%
2018/02/09	1	1025.00	10.5	1033.49	1055.00	-9.5	268	-3.53%
2018/02/08	13	1038.46	0	0.00	1050.00	13	266	4.88%
2018/02/07	30	1055.17	0	0.00	1040.00	30	266	11.24%
2018/02/06	4	1022.50	28	1035.00	1015.00	-24	272	-8.82%
2018/02/05	0	0.00	1	1130.00	1125.00	-1	269	-0.37%
2018/02/02	2	1167.50	4	1163.75	1165.00	-2	268	-0.75%
2018/02/01	0	0.00	7	1190.71	1185.00	-7	268	-2.61%
2018/01/31	1	1190.00	6	1176.67	1190.00	-5	268	-1.87%
2018/01/30	0	0.00	2	1175.00	1155.00	-2	269	-0.74%
2018/01/26	2	1182.50	3	1170.00	1170.00	-1	282	-0.35%
2018/01/25	2	1180.00	1	1160.00	1190.00	1	290	0.34%
2018/01/24	0	0.00	3	1155.00	1155.00	-3	291	-1.03%
2018/01/23	23	1161.74	4	1162.50	1160.00	19	287	6.60%
2018/01/22	3	1118.33	1	1120.00	1120.00	2	286	0.70%
2018/01/19	4	1142.50	0	0.00	1130.00	4	289	1.38%
2018/01/18	6.2	1141.75	2	1142.50	1145.00	4.2	286	1.45%
2018/01/17	3	1126.67	0	0.00	1120.00	3	284	1.05%
2018/01/16	1	1140.00	0	0.00	1140.00	1	284	0.35%
2018/01/15	15	1104.67	0	0.00	1105.00	15	282	5.30%
2018/01/12	2	1105.00	0	0.00	1095.00	2	288	0.69%
2018/01/10	1	1065.00	3	1078.33	1105.00	-2	302	-0.66%
2018/01/09	1	1085.00	1.9	1077.43	1080.00	-0.9	307	-0.31%
2018/01/08	1	1080.00	0	0.00	1070.00	1	308	0.32%
2018/01/05	11	1148.18	0	0.00	1125.00	11	313	3.51%
2018/01/04	8	1172.50	5	1214.00	1165.00	3	311	0.96%
2018/01/03	6	1129.17	0	0.00	1115.00	6	295	2.03%
2018/01/02	1	1105.00	1	1150.00	1105.00	0	295	0.00%