M31 (6643)-美林券商分點個股進出

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

M31

(6643)

可現股當沖

股價
1190
漲跌
▲45
漲幅
+3.93%
成交量
1,274張
產業
上櫃半導體類股
345人加入追蹤

立即追蹤
本地時間:14:30

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

M31 (6643)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/04/24	3	1163.33	3	1176.67	1190.00	0	1,276	0.00%
2024/04/23	6	1149.17	1	1190.00	1145.00	5	1,310	0.38%
2024/04/22	6	1155.00	2	1200.00	1135.00	4	1,345	0.30%
2024/04/19	16	1221.25	1	1270.00	1215.00	15	1,343	1.12%
2024/04/18	73	1278.22	68	1274.56	1295.00	5	1,343	0.37%
2024/04/17	69	1313.70	74	1313.58	1325.00	-5	1,360	-0.37%
2024/04/16	53	1263.87	77	1248.64	1310.00	-24	1,342	-1.79%
2024/04/15	135	1240.15	36	1248.19	1220.00	99	1,338	7.40%	大買/
2024/04/12	83	1308.07	110	1302.14	1295.00	-27	1,344	-2.01%	大賣/
2024/04/11	56	1299.55	47	1314.57	1295.00	9	1,347	0.67%
2024/04/10	62	1334.19	40.1	1378.60	1320.00	21.9	1,337	1.64%
2024/04/09	87	1352.41	14	1371.07	1350.00	73	1,330	5.48%
2024/04/08	39	1467.95	48	1452.60	1400.00	-9	1,329	-0.68%
2024/04/03	25	1576.00	33	1577.42	1555.00	-8	1,311	-0.61%
2024/04/02	59	1551.78	89	1536.35	1595.00	-30	1,293	-2.32%
2024/04/01	2	1455.00	72.5	1443.85	1480.00	-70.5	1,252	-5.62%
2024/03/29	8	1365.00	39	1398.72	1410.00	-31	1,226	-2.53%
2024/03/27	12.1	1370.61	4	1358.75	1355.00	8.1	1,208	0.67%
2024/03/26	5	1365.00	0	0.00	1365.00	5	1,209	0.41%
2024/03/22	0	0.00	1	1490.00	1450.00	-1	1,209	-0.08%
2024/03/19	0	0.00	2	1370.00	1370.00	-2	1,283	-0.16%
2024/03/18	4	1357.50	0	0.00	1375.00	4	1,320	0.30%
2024/03/15	16	1364.06	0	0.00	1320.00	16	1,350	1.18%
2024/03/14	112	1507.14	82	1515.24	1465.00	30	1,406	2.13%	大買/
2024/03/13	57	1467.90	21	1479.52	1445.00	36	1,395	2.58%
2024/03/12	17	1507.65	45	1553.22	1490.00	-28	1,401	-2.00%
2024/03/11	4	1532.50	40	1537.13	1555.00	-36	1,433	-2.51%
2024/03/08	43	1558.14	123	1551.55	1490.00	-80	1,436	-5.57%	大賣/
2024/03/07	177	1590.51	55	1620.55	1595.00	122	1,431	8.52%	大買/鉅額交易
2024/03/06	50	1633.00	29	1650.17	1625.00	21	1,404	1.50%
2024/03/05	37	1816.49	69	1894.13	1805.00	-32	1,415	-2.26%
2024/03/04	62	2018.87	39	2038.08	2005.00	23	1,419	1.62%
2024/03/01	39	1878.85	22	1858.86	1985.00	17	1,393	1.22%
2024/02/29	9	1816.11	7	1816.43	1805.00	2	1,369	0.15%
2024/02/27	0	0.00	8	1766.25	1800.00	-8	1,362	-0.59%
2024/02/26	0	0.00	4	1752.50	1755.00	-4	1,361	-0.29%
2024/02/23	34	1754.56	48	1741.04	1745.00	-14	1,365	-1.03%
2024/02/22	2	1675.00	10	1649.00	1650.00	-8	1,364	-0.59%
2024/02/21	0	0.00	7	1631.43	1605.00	-7	1,364	-0.51%
2024/02/20	0	0.00	11.6	1682.87	1685.00	-11.6	1,361	-0.85%
2024/02/16	0	0.00	10	1743.50	1770.00	-10	1,365	-0.73%
2024/02/15	21	1785.00	6.9	1789.17	1820.00	14.1	1,423	0.99%
2024/02/05	130	1758.81	83.8	1771.61	1710.00	46.2	1,447	3.19%	大買/
2024/02/02	47	1800.21	58	1821.03	1805.00	-11	1,470	-0.75%
2024/02/01	39	1736.67	27	1765.00	1725.00	12	1,489	0.81%
2024/01/31	46	1753.26	27	1773.33	1760.00	19	1,515	1.25%
2024/01/30	86	1645.06	129	1671.24	1750.00	-43	1,482	-2.90%	大賣/
2024/01/29	41	1534.15	53	1524.34	1610.00	-12	1,440	-0.83%
2024/01/26	58	1463.28	76	1473.03	1535.00	-18	1,416	-1.27%
2024/01/25	59	1413.56	10	1401.00	1425.00	49	1,370	3.57%
2024/01/24	33	1394.85	91	1393.19	1390.00	-58	1,349	-4.30%
2024/01/23	56	1432.14	59	1448.05	1425.00	-3	1,331	-0.23%
2024/01/22	25	1405.20	33	1403.79	1400.00	-8	1,292	-0.62%
2024/01/19	51	1385.00	65	1400.69	1375.00	-14	1,277	-1.10%
2024/01/18	105	1399.95	86	1395.76	1405.00	19	1,256	1.51%	大買/
2024/01/17	123	1383.54	145	1406.28	1400.00	-22	1,230	-1.79%	大買/大賣/
2024/01/16	130	1333.58	183	1347.90	1370.00	-53	1,180	-4.49%	大買/大賣/
2024/01/15	85	1263.82	102.1	1265.20	1265.00	-17.1	1,137	-1.50%	大賣/
2024/01/12	62	1247.42	47	1239.79	1280.00	15	1,146	1.31%
2024/01/11	110	1206.14	59	1210.76	1230.00	51	1,207	4.22%	大買/
2024/01/10	64	1124.38	40	1123.88	1145.00	24	1,200	2.00%
2024/01/09	130	1129.58	27	1141.11	1110.00	103	1,253	8.22%	大買/鉅額交易
2024/01/08	20	1143.25	21	1137.62	1140.00	-1	1,270	-0.08%
2024/01/05	16	1085.63	12	1112.50	1130.00	4	1,275	0.31%
2024/01/04	9	1076.67	33.6	1075.48	1060.00	-24.6	1,298	-1.89%
2024/01/03	63	1078.10	91	1074.62	1090.00	-28	1,320	-2.12%
2024/01/02	64	1067.27	20	1073.25	1085.00	44	1,306	3.37%
2023/12/15	43	1073.26	61	1102.21	1060.00	-18	1,397	-1.29%
2023/12/14	67	1143.36	96	1143.18	1130.00	-29	1,373	-2.11%
2023/12/13	33	1151.52	38	1123.42	1165.00	-5	1,344	-0.37%
2023/12/12	40	1120.13	74	1130.74	1120.00	-34	1,335	-2.55%
2023/12/11	82	1085.73	54	1110.56	1130.00	28	1,324	2.11%
2023/12/08	39	1024.74	12	1015.33	1030.00	27	1,287	2.10%
2023/12/07	4.8	1005.20	113	999.82	987.00	-108.2	1,285	-8.42%	大賣/鉅額交易
2023/12/06	156	1025.92	52	1023.21	1035.00	104	1,277	8.14%	大買/鉅額交易
2023/12/05	75	979.89	20	969.35	979.00	55	1,254	4.38%
2023/12/04	20	987.55	26	981.23	967.00	-6	1,251	-0.48%
2023/12/01	6	1001.67	36	1000.69	994.00	-30	1,246	-2.41%
2023/11/30	155	1026.19	59	1039.24	1015.00	96	1,236	7.76%	大買/
2023/11/29	80	991.59	49	971.63	1015.00	31	1,201	2.58%
2023/11/28	15	981.13	8	987.38	1000.00	7	1,170	0.60%
2023/11/24	5	950.40	0	0.00	951.00	5	1,200	0.42%
2023/11/22	9	969.78	141.5	970.19	974.00	-132.5	1,243	-10.66%	大賣/鉅額交易
2023/11/21	8	960.38	134	961.29	960.00	-126	1,256	-10.03%	大賣/鉅額交易
2023/11/20	9	946.89	81	947.69	946.00	-72	1,290	-5.58%
2023/11/15	30	960.07	9	959.67	978.00	21	1,449	1.45%
2023/11/14	129	964.13	14	928.36	976.00	115	1,462	7.86%	大買/鉅額交易
2023/11/13	24	935.75	31	931.90	923.00	-7	1,442	-0.49%
2023/11/10	38	938.24	109	947.61	926.00	-71	1,422	-4.99%	大賣/
2023/11/09	34	992.12	263	993.76	984.00	-229	1,375	-16.65%	大賣/鉅額交易
2023/11/08	67	981.46	83	961.92	992.00	-16	1,333	-1.20%
2023/11/07	0	0.00	20	939.75	940.00	-20	1,292	-1.55%
2023/11/02	1	915.00	0	0.00	914.00	1	1,335	0.07%
2023/10/26	0	0.00	112	892.80	880.00	-112	1,408	-7.95%	大賣/鉅額交易
2023/10/25	4	931.75	2.3	918.96	927.00	1.7	1,411	0.12%
2023/10/24	0	0.00	3	891.33	898.00	-3	1,415	-0.21%
2023/10/23	0	0.00	4	895.00	880.00	-4	1,430	-0.28%
2023/10/20	26	923.27	64	921.58	913.00	-38	1,440	-2.64%
2023/10/19	87	943.31	179.3	936.56	935.00	-92.3	1,424	-6.48%	大賣/
2023/10/18	2	883.50	4	900.50	902.00	-2	1,354	-0.15%
2023/10/17	21	942.05	65.2	939.83	911.00	-44.2	1,331	-3.32%
2023/10/16	59	895.27	18	890.94	904.00	41	1,287	3.18%
2023/10/13	40	877.33	121	874.50	879.00	-81	1,251	-6.47%	大賣/
2023/10/12	37	841.38	32	868.06	886.00	5	1,238	0.40%
2023/10/11	53	826.08	80	838.33	812.00	-27	1,208	-2.23%
2023/10/06	2	803.00	35	804.66	802.00	-33	1,200	-2.75%
2023/10/05	7	811.71	0	0.00	814.00	7	1,219	0.57%
2023/10/04	5	788.00	18	790.72	795.00	-13	1,213	-1.07%
2023/10/03	12	801.00	18	802.89	799.00	-6	1,206	-0.50%
2023/10/02	6	813.67	1	816.00	811.00	5	1,198	0.42%
2023/09/28	13	807.31	10	804.70	801.00	3	1,190	0.25%
2023/09/27	53	788.38	10	783.20	792.00	43	1,180	3.64%
2023/09/26	48.5	790.97	32.9	799.05	788.00	15.6	1,172	1.33%
2023/09/25	31	821.29	22	820.18	807.00	9	1,161	0.77%
2023/09/22	13	808.69	27	792.89	816.00	-14	1,151	-1.22%
2023/09/21	78	793.73	38.5	801.91	793.00	39.5	1,137	3.47%
2023/09/20	13	836.00	5	835.40	823.00	8	1,123	0.71%
2023/09/19	3	874.00	18	859.50	840.00	-15	1,156	-1.30%
2023/09/18	23	868.04	8	865.38	866.00	15	1,167	1.28%
2023/09/15	40	888.30	18.2	876.79	869.00	21.8	1,196	1.82%
2023/09/14	0	0.00	35	881.57	872.00	-35	1,203	-2.91%
2023/09/13	40	874.05	41	874.59	884.00	-1	1,227	-0.08%
2023/09/12	41	869.95	91	865.12	862.00	-50	1,225	-4.08%
2023/09/11	37	837.65	65	843.65	835.00	-28	1,252	-2.24%
2023/09/08	7	865.14	31	876.65	866.00	-24	1,268	-1.89%
2023/09/07	0	0.00	83	915.34	904.00	-83	1,254	-6.62%
2023/09/06	17	934.24	10	928.20	944.00	7	1,238	0.57%
2023/09/05	0	0.00	13	907.69	911.00	-13	1,229	-1.06%
2023/09/04	29	907.17	12	906.50	915.00	17	1,228	1.38%
2023/09/01	17	921.06	11	925.36	909.00	6	1,220	0.49%
2023/08/31	15	928.67	22	930.68	928.00	-7	1,211	-0.58%
2023/08/30	23	945.30	32	944.28	942.00	-9	1,197	-0.75%
2023/08/29	185	897.39	21	896.57	921.00	164	1,181	13.89%	大買/鉅額交易
2023/08/28	94	888.60	8	883.38	878.00	86	1,159	7.42%
2023/08/25	7	900.29	17	894.94	888.00	-10	1,152	-0.87%
2023/08/24	0.2	927.00	4.4	944.54	912.00	-4.2	1,201	-0.35%
2023/08/23	4	939.25	136.8	944.43	941.00	-132.8	1,241	-10.70%	大賣/鉅額交易
2023/08/22	21	925.05	42.4	929.39	965.00	-21.4	1,271	-1.68%
2023/08/21	46	875.13	150.5	866.54	878.00	-104.5	1,284	-8.13%	大賣/鉅額交易
2023/08/18	25.2	861.75	58	865.07	845.00	-32.8	1,370	-2.39%
2023/08/17	32	889.41	69	896.09	879.00	-37	1,431	-2.58%
2023/08/16	21	855.14	31	848.68	838.00	-10	1,420	-0.70%
2023/08/15	16	863.19	39	855.15	871.00	-23	1,463	-1.57%
2023/08/14	20	831.65	111	828.23	836.00	-91	1,469	-6.19%	大賣/
2023/08/11	25	857.52	60	861.72	842.00	-35	1,475	-2.37%
2023/08/10	244	864.21	52	864.25	858.00	192	1,488	12.90%	大買/鉅額交易
2023/08/09	140	902.32	87	907.28	910.00	53	1,477	3.59%	大買/
2023/08/08	52	884.73	77	881.58	878.00	-25	1,474	-1.70%
2023/08/07	49	874.76	79	883.95	882.00	-30	1,476	-2.03%
2023/08/04	1	827.00	4	824.25	827.00	-3	1,470	-0.20%
2023/08/02	4	821.50	2	847.00	821.00	2	1,471	0.14%
2023/08/01	8	866.25	5	874.00	869.00	3	1,486	0.20%
2023/07/31	43	886.65	10	891.80	884.00	33	1,522	2.17%
2023/07/28	15	921.60	5	920.00	920.00	10	1,523	0.66%
2023/07/27	17	934.76	12	939.75	934.00	5	1,531	0.33%
2023/07/26	26	951.08	26	967.62	934.00	0	1,544	0.00%
2023/07/25	26	1006.08	92	994.11	963.00	-66	1,542	-4.28%
2023/07/24	32	1007.28	133	1014.62	999.00	-101	1,547	-6.53%	大賣/鉅額交易
2023/07/21	36	966.53	44	966.23	997.00	-8	1,554	-0.51%
2023/07/20	38	971.08	44	971.00	970.00	-6	1,572	-0.38%
2023/07/19	62	1018.36	28	1003.46	984.00	34	1,573	2.16%
2023/07/18	17	987.18	47	992.66	973.00	-30	1,573	-1.91%
2023/07/17	9	997.22	112	989.83	975.00	-103	1,586	-6.49%	大賣/鉅額交易
2023/07/14	5	1035.00	113	1016.33	1010.00	-108	1,588	-6.80%	大賣/鉅額交易
2023/07/13	21	1030.00	42	1019.00	1000.00	-21	1,597	-1.31%
2023/07/12	81	1038.77	46	1052.94	1075.00	35	1,588	2.20%
2023/07/05	0	0.00	1	967.00	968.00	-1	1,772	-0.06%
2023/06/29	0	0.00	14	956.43	968.00	-14	2,022	-0.69%
2023/06/28	2	953.50	2	937.50	963.00	0	2,060	0.00%
2023/06/27	36	954.08	12	960.92	944.00	24	2,086	1.15%
2023/06/26	46	940.46	40	947.95	930.00	6	2,063	0.29%
2023/06/21	5	991.00	110	969.69	957.00	-105	2,077	-5.05%	大賣/鉅額交易
2023/06/20	24	984.50	58	977.74	985.00	-34	2,062	-1.65%
2023/06/19	61	968.64	33	959.70	968.00	28	2,049	1.37%
2023/06/16	97	923.05	39	925.05	929.00	58	2,033	2.85%
2023/06/15	224	924.09	225	921.93	920.00	-1	2,047	-0.05%	大買/大賣/
2023/06/14	13	900.00	189	894.80	896.00	-176	2,123	-8.29%	大賣/鉅額交易
2023/06/13	40	897.70	0	0.00	939.00	40	2,184	1.83%
2023/06/12	0	0.00	7	869.00	870.00	-7	2,247	-0.31%
2023/06/09	210	855.85	0	0.00	853.00	210	2,275	9.23%	大買/鉅額交易
2023/06/08	32	831.06	9	821.78	823.00	23	2,313	0.99%
2023/06/01	0	0.00	1	882.00	882.00	-1	2,561	-0.04%
2023/05/31	0	0.00	2	853.00	853.00	-2	2,599	-0.08%
2023/05/30	28	855.36	46	860.80	868.00	-18	2,650	-0.68%
2023/05/29	49	848.76	147	851.16	851.00	-98	2,626	-3.73%	大賣/
2023/05/26	106	776.35	37	793.81	814.00	69	2,648	2.61%	大買/
2023/05/25	31	749.39	128	756.76	740.00	-97	2,639	-3.68%	大賣/
2023/05/24	98	704.34	27	696.48	722.00	71	2,623	2.71%
2023/05/23	49	676.27	6	653.33	678.00	43	2,557	1.68%
2023/05/22	19	638.42	91	645.43	637.00	-72	2,552	-2.82%
2023/05/19	132	631.58	18	623.28	640.00	114	2,563	4.45%	大買/鉅額交易
2023/05/18	61	611.69	0	0.00	604.00	61	2,571	2.37%
2023/05/17	90	604.67	0	0.00	610.00	90	2,616	3.44%
2023/05/16	8	620.50	17	612.35	600.00	-9	2,707	-0.33%
2023/05/15	7	613.43	45	610.91	607.00	-38	2,799	-1.36%
2023/05/12	29	618.38	33	609.00	623.00	-4	2,913	-0.14%
2023/05/11	17	620.65	84	618.39	609.00	-67	3,000	-2.23%
2023/05/10	24	621.58	27	617.56	624.00	-3	3,073	-0.10%
2023/05/09	2	620.00	28	618.89	618.00	-26	3,079	-0.84%
2023/05/08	5	625.20	79	629.28	625.00	-74	3,094	-2.39%
2023/05/05	84	621.92	85	621.07	630.00	-1	3,171	-0.03%
2023/05/04	3	594.33	15	592.67	606.00	-12	3,162	-0.38%
2023/05/03	45	573.67	4	570.25	582.00	41	3,166	1.29%
2023/05/02	28	570.96	9	577.44	578.00	19	3,175	0.60%
2023/04/28	31	559.90	8	556.88	558.00	23	3,194	0.72%
2023/04/27	62	546.06	20	550.30	547.00	42	3,217	1.31%
2023/04/26	27	550.07	3	555.00	544.00	24	3,237	0.74%
2023/04/25	18	551.72	6	581.33	555.00	12	3,266	0.37%
2023/04/24	2	593.00	7	588.00	595.00	-5	3,274	-0.15%
2023/04/21	17	590.12	39	593.62	588.00	-22	3,315	-0.66%
2023/04/20	22	613.73	51	619.75	610.00	-29	3,406	-0.85%
2023/04/19	12	631.75	31	629.74	630.00	-19	3,477	-0.55%
2023/04/18	2	631.50	27	640.70	627.00	-25	3,505	-0.71%
2023/04/17	41	645.20	6	642.67	644.00	35	3,544	0.99%
2023/04/14	85	646.51	11	642.91	639.00	74	3,577	2.07%
2023/04/13	34	633.44	65	630.89	631.00	-31	3,592	-0.86%
2023/04/12	98	646.09	59	647.12	642.00	39	3,632	1.07%
2023/04/11	12	651.08	5	649.00	651.00	7	3,622	0.19%
2023/04/10	34	641.56	12	631.17	649.00	22	3,661	0.60%
2023/04/07	58	624.09	37	625.46	626.00	21	3,658	0.57%
2023/04/06	19	630.32	163	634.48	626.00	-144	3,664	-3.93%	大賣/鉅額交易
2023/03/31	44	650.27	96	644.03	666.00	-52	3,646	-1.43%
2023/03/30	102	613.05	0	0.00	630.00	102	3,621	2.82%	大買/鉅額交易
2023/03/29	7	596.14	45	598.13	601.00	-38	3,638	-1.04%
2023/03/28	6	609.67	33	619.18	613.00	-27	3,712	-0.73%
2023/03/27	74	623.78	31	617.87	626.00	43	3,749	1.15%
2023/03/24	138	637.04	61	634.38	624.00	77	3,800	2.03%	大買/
2023/03/23	45	635.29	48	632.15	631.00	-3	3,892	-0.08%
2023/03/22	10	640.00	7	640.57	637.00	3	3,961	0.08%
2023/03/21	1	637.00	28	631.43	628.00	-27	3,997	-0.68%
2023/03/20	25	633.80	1	628.00	628.00	24	4,017	0.60%
2023/03/17	6	637.67	68	627.12	622.00	-62	4,026	-1.54%
2023/03/16	12	622.92	142	614.54	617.00	-130	3,934	-3.30%	大賣/鉅額交易
2023/03/15	15	625.20	8	627.00	619.00	7	3,901	0.18%
2023/03/14	8	607.75	24	610.83	602.00	-16	3,890	-0.41%
2023/03/13	34	607.79	15	602.87	609.00	19	3,922	0.48%
2023/03/10	27	620.00	79	612.56	608.00	-52	3,932	-1.32%
2023/03/09	8	626.50	37	625.84	633.00	-29	3,914	-0.74%
2023/03/08	119	604.82	2	600.00	612.00	117	3,851	3.04%	大買/鉅額交易
2023/03/07	188	600.88	8	601.00	604.00	180	3,851	4.67%	大買/鉅額交易
2023/03/06	258	595.01	18	595.67	599.00	240	3,880	6.18%	大買/鉅額交易
2023/03/03	56	592.61	9	583.67	585.00	47	3,956	1.19%
2023/03/02	36	589.69	37	598.46	588.00	-1	4,008	-0.02%
2023/03/01	13	605.23	65	602.18	601.00	-52	4,006	-1.30%
2023/02/24	51	597.78	23	599.83	600.00	28	4,058	0.69%
2023/02/23	100	565.82	3	558.67	578.00	97	4,051	2.39%
2023/02/22	1	566.00	129	557.86	542.00	-128	4,071	-3.14%	大賣/鉅額交易
2023/02/21	108	599.20	26	594.50	600.00	82	4,043	2.03%	大買/
2023/02/20	13	590.15	128	603.70	588.00	-115	4,037	-2.85%	大賣/鉅額交易
2023/02/17	103	584.60	66	588.32	596.00	37	4,000	0.92%	大買/
2023/02/16	57	586.49	28	580.39	591.00	29	4,021	0.72%
2023/02/15	57	571.91	42	578.64	569.00	15	4,038	0.37%
2023/02/14	42	578.86	79	601.32	575.00	-37	3,999	-0.93%
2023/02/13	193	615.77	178	618.63	597.00	15	3,938	0.38%	大買/大賣/
2023/02/10	96	610.76	244	604.20	595.00	-148	3,893	-3.80%	大賣/鉅額交易
2023/02/09	121	594.54	155	593.28	623.00	-34	3,814	-0.89%	大買/大賣/
2023/02/08	256	560.45	116	571.94	567.00	140	3,754	3.73%	大買/大賣/鉅額交易
2023/02/07	40	531.38	43	529.16	535.00	-3	3,681	-0.08%
2023/02/06	47	525.85	28	527.39	526.00	19	3,678	0.52%
2023/02/03	101	558.61	138	559.36	542.00	-37	3,674	-1.01%	大買/大賣/
2023/02/02	63	542.70	48	540.48	540.00	15	3,603	0.42%
2023/02/01	74	538.50	65	531.48	536.00	9	3,616	0.25%
2023/01/31	67	527.30	13	525.54	531.00	54	3,623	1.49%
2023/01/30	60	534.10	68	530.04	524.00	-8	3,625	-0.22%
2023/01/17	51	516.31	102	514.45	518.00	-51	3,602	-1.42%	大賣/
2023/01/16	63	510.44	48	507.44	515.00	15	3,592	0.42%
2023/01/13	178	514.24	181	509.94	497.00	-3	3,587	-0.08%	大買/大賣/
2023/01/12	61	510.64	151	511.42	505.00	-90	3,558	-2.53%	大賣/
2023/01/11	107	504.99	95	502.69	510.00	12	3,547	0.34%	大買/
2023/01/10	227	506.57	237	510.19	509.00	-10	3,534	-0.28%	大買/大賣/
2023/01/09	118	489.86	79	503.16	494.50	39	3,455	1.13%	大買/
2023/01/06	79	472.39	82	471.58	468.50	-3	3,396	-0.09%
2023/01/05	27	483.41	175	485.13	471.50	-148	3,409	-4.34%	大賣/鉅額交易
2023/01/04	105	484.83	85	486.99	489.00	20	3,395	0.59%	大買/
2023/01/03	208	467.72	63	467.92	480.00	145	3,364	4.31%	大買/鉅額交易
2022/12/30	65	467.05	42	475.43	457.00	23	3,350	0.69%
2022/12/29	85	472.80	76	474.75	475.00	9	3,312	0.27%
2022/12/28	232	476.86	139	479.13	481.00	93	3,311	2.81%	大買/大賣/
2022/12/27	107	503.90	115	503.31	494.50	-8	3,273	-0.24%	大買/大賣/
2022/12/26	110	492.56	53	493.78	495.00	57	3,262	1.75%	大買/
2022/12/23	159	499.96	101	501.87	504.00	58	3,262	1.78%	大買/大賣/
2022/12/22	98	515.06	50	522.74	504.00	48	3,268	1.47%
2022/12/21	119	537.45	129	536.23	525.00	-10	3,236	-0.31%	大買/大賣/
2022/12/20	170	545.75	187	557.90	526.00	-17	3,203	-0.53%	大買/大賣/
2022/12/19	128	556.19	154	549.45	559.00	-26	3,131	-0.83%	大買/大賣/
2022/12/16	167	563.79	164	562.43	561.00	3	3,160	0.09%	大買/大賣/
2022/12/15	287	566.75	338	568.11	573.00	-51	3,122	-1.63%	大買/大賣/
2022/12/14	142	530.44	135	543.07	561.00	7	3,032	0.23%	大買/大賣/
2022/12/13	165	514.81	125	514.54	510.00	40	2,968	1.35%	大買/大賣/
2022/12/12	126	507.31	115	499.70	499.50	11	2,924	0.38%	大買/大賣/
2022/12/09	60	502.27	45	502.33	506.00	15	2,893	0.52%
2022/12/08	113	492.38	84	495.06	490.50	29	2,874	1.01%	大買/
2022/12/07	71	486.78	54	506.52	488.00	17	2,864	0.59%
2022/12/06	150	518.03	107	521.69	526.00	43	2,835	1.52%	大買/大賣/
2022/12/05	87	531.22	74	530.24	511.00	13	2,832	0.46%
2022/12/02	136	512.82	46	512.89	518.00	90	2,838	3.17%	大買/
2022/12/01	16	512.94	1	508.00	500.00	15	2,853	0.53%
2022/11/30	12	508.92	3	510.67	508.00	9	2,838	0.32%
2022/11/29	110	506.47	93	508.92	505.00	17	2,860	0.59%	大買/
2022/11/28	80	522.71	111	519.86	506.00	-31	2,871	-1.08%	大賣/
2022/11/25	148	526.13	58	527.95	519.00	90	2,865	3.14%	大買/
2022/11/24	190	496.49	148	504.24	520.00	42	2,791	1.50%	大買/大賣/
2022/11/23	61	489.67	53	489.74	473.50	8	2,700	0.30%
2022/11/22	215	483.47	126	477.87	483.50	89	2,646	3.36%	大買/大賣/
2022/11/21	117	482.31	123	475.98	482.00	-6	2,555	-0.23%	大買/大賣/
2022/11/18	692	448.29	180	447.84	460.00	512	2,469	20.74%	大買/大賣/鉅額交易
2022/11/17	136	424.34	71	423.85	421.50	65	2,360	2.75%	大買/
2022/11/16	93	419.25	69	420.64	421.00	24	2,323	1.03%
2022/11/15	99	417.86	66	420.45	417.00	33	2,287	1.44%
2022/11/14	67	419.20	38	421.39	419.50	29	2,249	1.29%
2022/11/11	60	417.37	42	415.04	425.50	18	2,193	0.82%
2022/11/10	58	386.74	58	386.43	387.00	0	2,117	0.00%
2022/11/09	94	385.93	75	387.72	386.50	19	2,114	0.90%
2022/11/08	99	381.20	85	389.07	382.00	14	2,111	0.66%
2022/11/07	65	361.62	48	371.84	378.00	17	2,070	0.82%
2022/11/04	102	345.01	128	350.70	344.00	-26	2,049	-1.27%	大買/大賣/
2022/11/03	60	332.84	51	333.75	336.00	9	2,009	0.45%
2022/11/02	64	328.52	10	325.70	331.00	54	1,996	2.70%
2022/11/01	63	329.58	65	327.03	329.50	-2	1,981	-0.10%
2022/10/31	111	328.25	74	328.24	324.50	37	1,962	1.88%	大買/
2022/10/28	61	324.16	75	327.81	316.50	-14	1,928	-0.73%
2022/10/27	40	314.28	89	314.79	320.50	-49	1,879	-2.61%
2022/10/26	49	300.28	27	306.67	309.00	22	1,842	1.19%
2022/10/25	36	302.71	46	304.71	305.50	-10	1,817	-0.55%
2022/10/24	86	308.08	71	310.63	305.00	15	1,798	0.83%
2022/10/21	34	292.69	41	305.28	291.50	-7	1,773	-0.39%
2022/10/20	46	313.13	53	314.90	314.50	-7	1,738	-0.40%
2022/10/19	57	313.07	45	315.40	316.00	12	1,713	0.70%
2022/10/18	60	310.91	67	310.34	311.00	-7	1,682	-0.42%
2022/10/17	92	301.03	89	301.01	322.50	3	1,641	0.18%
2022/10/14	33	319.82	19	321.24	311.00	14	1,609	0.87%
2022/10/13	67	312.90	62	316.93	305.00	5	1,579	0.32%
2022/10/12	70	319.59	68	322.06	312.50	2	1,531	0.13%
2022/10/11	10	351.20	33	355.03	346.50	-23	1,486	-1.55%
2022/10/07	15	389.17	40	385.15	384.50	-25	1,469	-1.70%
2022/10/06	67	391.09	121	389.92	393.50	-54	1,438	-3.75%	大賣/
2022/10/05	100	384.32	77	384.88	379.50	23	1,404	1.64%
2022/10/04	74	373.36	46	372.09	374.00	28	1,359	2.06%
2022/10/03	54	361.20	28	364.04	360.50	26	1,327	1.96%
2022/09/30	91	339.73	77	341.41	361.50	14	1,294	1.08%
2022/09/29	22	344.16	13	352.38	341.00	9	1,249	0.72%
2022/09/28	15	364.10	35	362.41	343.00	-20	1,192	-1.68%
2022/09/27	13	379.77	6	380.75	381.00	7	1,156	0.61%
2022/09/26	14	389.25	25	389.88	377.00	-11	1,124	-0.98%
2022/09/23	42	400.10	60	401.01	396.50	-18	1,087	-1.65%
2022/09/22	61	388.39	54	390.23	392.00	7	992	0.70%
2022/09/21	8	388.25	33	388.26	384.00	-25	959	-2.60%
2022/09/20	54	376.69	43	376.87	384.00	11	925	1.19%
2022/09/19	14	371.96	35	370.51	366.00	-21	901	-2.33%
2022/09/16	40	378.16	49	374.48	371.00	-9	888	-1.01%
2022/09/15	54	381.31	16	382.72	377.00	38	874	4.35%
2022/09/14	25	379.66	9	374.22	384.00	16	851	1.88%
2022/09/13	17	386.56	21	390.79	380.00	-4	824	-0.49%
2022/09/12	14	390.00	32	393.30	383.00	-18	791	-2.27%
2022/09/08	22	375.93	34	375.21	385.50	-12	733	-1.63%
2022/09/07	53	365.38	58	370.69	371.00	-5	662	-0.75%
2022/09/06	24	368.67	71	372.68	360.00	-47	593	-7.92%
2022/09/05	89	370.24	113	371.91	368.50	-24	567	-4.23%	大賣/
2022/09/02	84	375.82	66	377.21	381.00	18	519	3.47%
2022/09/01	67	353.62	124	360.44	352.00	-57	454	-12.54%	大賣/
2022/08/31	29	348.90	48	356.57	364.00	-19	401	-4.73%
2022/08/16	68	335.24	21	339.55	331.00	47	338	13.89%
2022/08/15	79	336.31	109	335.17	343.00	-30	324	-9.25%	大賣/
2022/08/12	23	297.93	66	299.83	317.50	-43	285	-15.08%
2022/08/11	25	280.00	21	280.69	289.00	4	262	1.52%
2022/08/10	2	268.50	12	273.75	271.50	-10	239	-4.17%
2022/08/09	23	263.91	7	256.93	270.00	16	234	6.83%
2022/08/08	21	256.19	5	250.60	258.00	16	227	7.03%
2022/08/05	27	251.70	7	250.00	253.00	20	224	8.91%
2022/08/04	10	246.10	6	246.25	246.50	4	218	1.83%
2022/08/03	23	250.28	10	248.25	247.00	13	215	6.02%
2022/08/02	6	248.58	7	247.93	248.50	-1	212	-0.47%
2022/08/01	2	256.50	0	0.00	255.00	2	210	0.95%
2022/07/29	18	260.06	0	0.00	261.00	18	208	8.62%
2022/07/28	6	251.00	8	258.38	251.00	-2	207	-0.96%
2022/07/27	5	257.80	2	261.25	263.00	3	203	1.48%
2022/07/26	10	262.75	7	264.71	263.00	3	201	1.49%
2022/07/25	4	263.63	0	0.00	263.00	4	200	2.00%
2022/07/22	15	270.37	3	272.00	266.00	12	199	6.03%
2022/07/21	7	273.43	9	275.17	271.50	-2	199	-1.00%
2022/07/20	24	277.00	18	276.86	274.50	6	197	3.04%
2022/07/19	3	272.33	6	273.92	264.50	-3	198	-1.51%
2022/07/18	0	0.00	9	264.56	262.00	-9	193	-4.66%
2022/07/15	7	252.43	3	247.00	259.50	4	188	2.12%
2022/07/14	1	244.50	3	240.00	246.50	-2	185	-1.08%
2022/07/13	9	241.61	5	239.90	242.00	4	183	2.18%
2022/07/12	4	234.50	5	234.10	231.00	-1	182	-0.55%
2022/07/11	3	243.33	5	244.00	242.00	-2	181	-1.10%
2022/07/08	9	250.61	17	254.35	251.00	-8	178	-4.47%
2022/07/07	3	235.50	6	227.92	243.50	-3	172	-1.74%
2022/07/06	5	225.60	1	226.50	221.50	4	169	2.36%
2022/07/05	3	219.83	6	218.17	225.50	-3	169	-1.77%
2022/07/04	6	220.75	1	221.00	218.50	5	167	2.99%
2022/07/01	3	223.33	9	225.50	216.00	-6	165	-3.62%
2022/06/30	0	0.00	2	239.00	234.50	-2	162	-1.23%
2022/06/29	1	247.00	8	248.75	249.00	-7	160	-4.36%
2022/06/28	2	255.75	13	260.69	254.00	-11	160	-6.86%
2022/06/27	8	251.44	0	0.00	253.00	8	160	4.99%
2022/06/24	5	240.90	0	0.00	243.00	5	159	3.13%
2022/06/23	9	237.72	3	234.00	236.00	6	157	3.81%
2022/06/22	2	234.00	1	237.00	237.00	1	155	0.64%
2022/06/21	1	251.50	2	250.50	253.50	-1	152	-0.65%
2022/06/20	1	260.50	2	253.00	247.00	-1	153	-0.65%
2022/06/17	1	258.00	8	263.75	260.50	-7	151	-4.63%
2022/06/16	2	274.75	11	278.05	267.50	-9	149	-6.02%
2022/06/15	3	286.00	0	0.00	283.50	3	148	2.02%
2022/06/14	4	283.25	1	288.00	284.00	3	148	2.02%
2022/06/13	0	0.00	2	290.50	289.00	-2	148	-1.35%
2022/06/10	0	0.00	4	303.00	305.00	-4	149	-2.68%
2022/06/09	2	304.00	0	0.00	304.00	2	149	1.34%
2022/06/08	10	310.05	5	306.60	300.50	5	153	3.26%
2022/06/07	19	310.82	13	308.19	305.50	6	151	3.96%
2022/06/06	6	306.17	3	305.67	309.00	3	146	2.05%
2022/06/01	11	310.32	10	307.80	305.00	1	147	0.68%
2022/05/31	0	0.00	5	306.90	306.00	-5	144	-3.46%
2022/05/30	7	305.86	2	304.50	305.00	5	145	3.44%
2022/05/27	0	0.00	3	298.50	295.50	-3	144	-2.08%
2022/05/26	0	0.00	10	302.20	292.50	-10	145	-6.87%
2022/05/25	4	294.88	3	294.00	303.00	1	145	0.69%
2022/05/24	2	287.25	1	294.50	285.00	1	144	0.69%
2022/05/23	16	309.88	12	307.33	299.50	4	143	2.80%
2022/05/20	22	305.05	6	303.33	307.00	16	139	11.48%
2022/05/19	15	294.57	9	297.72	297.00	6	133	4.48%
2022/05/18	4	295.00	8	293.50	288.50	-4	127	-3.15%
2022/05/17	1	286.00	3	283.67	286.50	-2	126	-1.58%
2022/05/16	2	279.25	3	283.50	280.00	-1	127	-0.78%
2022/05/13	0	0.00	3	279.17	278.50	-3	129	-2.31%
2022/05/12	0	0.00	5	283.10	274.00	-5	133	-3.75%
2022/05/11	6	272.50	0	0.00	278.00	6	138	4.35%
2022/05/10	13	259.96	1	253.00	269.00	12	149	8.04%
2022/05/09	2	268.00	3	266.17	261.00	-1	153	-0.65%
2022/05/06	10	279.30	5	280.20	280.50	5	156	3.20%
2022/05/05	6	290.42	0	0.00	291.00	6	156	3.83%
2022/05/04	7	279.07	2	276.50	280.00	5	156	3.20%
2022/05/03	8	275.44	1	272.00	276.50	7	157	4.46%
2022/04/29	5	272.20	5	268.00	271.00	0	159	0.00%
2022/04/28	3	268.67	0	0.00	268.00	3	161	1.86%
2022/04/27	8	257.94	3	256.67	263.00	5	162	3.08%
2022/04/26	1	260.50	0	0.00	266.00	1	159	0.63%
2022/04/25	8	270.44	7	273.36	266.50	1	162	0.62%
2022/04/22	1	296.00	0	0.00	295.00	1	157	0.63%
2022/04/20	2	303.50	0	0.00	310.00	2	165	1.21%
2022/04/18	1	306.00	1	302.50	302.00	0	171	0.00%
2022/04/15	3	306.17	5	310.40	305.00	-2	172	-1.16%
2022/04/13	8	310.00	1	309.50	309.00	7	180	3.87%
2022/04/12	4	310.63	0	0.00	307.00	4	180	2.21%
2022/04/11	1	312.00	6	317.58	312.00	-5	183	-2.72%
2022/04/08	1	328.50	0	0.00	329.00	1	192	0.52%
2022/04/07	0	0.00	1	332.00	329.00	-1	196	-0.51%
2022/04/06	3	337.00	0	0.00	340.00	3	198	1.51%
2022/04/01	0	0.00	2	336.25	341.50	-2	201	-0.99%
2022/03/31	0	0.00	10	340.95	340.00	-10	203	-4.91%
2022/03/30	16	348.69	7	345.71	346.50	9	208	4.31%
2022/03/29	4	343.25	1	341.50	342.00	3	209	1.43%
2022/03/28	2	330.25	1	329.00	335.00	1	211	0.47%
2022/03/25	0	0.00	1	337.50	337.00	-1	220	-0.45%
2022/03/23	3	341.67	3	340.33	337.50	0	223	0.00%
2022/03/22	3	332.67	0	0.00	333.50	3	228	1.31%
2022/03/21	3	328.83	0	0.00	328.00	3	232	1.29%
2022/03/18	2	326.75	0	0.00	329.00	2	237	0.84%
2022/03/17	8	331.63	0	0.00	331.00	8	239	3.34%
2022/03/16	1	316.00	0	0.00	319.00	1	240	0.42%
2022/03/15	3	314.17	1	315.00	313.50	2	242	0.82%
2022/03/11	1	333.00	32	326.58	325.00	-31	254	-12.20%
2022/03/10	4	338.63	5	339.23	337.50	-1	261	-0.38%
2022/03/09	4	332.38	0	0.00	331.00	4	264	1.51%
2022/03/08	8	335.44	0	0.00	328.50	8	270	2.96%
2022/03/07	18	338.58	0	0.00	336.00	18	273	6.58%
2022/03/04	0	0.00	1	353.50	350.50	-1	280	-0.36%
2022/03/03	1	366.50	1	358.50	359.00	0	293	0.00%
2022/03/01	20	361.48	0	0.00	361.00	20	338	5.90%
2022/02/25	20	350.85	1	348.50	351.50	19	358	5.30%
2022/02/24	2	351.00	1	348.50	342.00	1	381	0.26%
2022/02/23	0	0.00	8	353.56	350.00	-8	407	-1.97%
2022/02/22	0	0.00	7	357.36	350.00	-7	486	-1.44%
2022/02/21	0	0.00	6	363.00	363.00	-6	559	-1.07%
2022/02/18	0	0.00	15	358.67	358.00	-15	574	-2.61%
2022/02/17	0	0.00	5	361.20	361.00	-5	592	-0.84%
2022/02/16	1	368.00	2	365.75	365.00	-1	618	-0.16%
2022/02/15	1	366.00	1	364.00	358.00	0	662	0.00%
2022/02/14	0	0.00	10	367.75	361.00	-10	682	-1.47%
2022/02/11	14	385.00	0	0.00	376.50	14	684	2.05%
2022/02/10	10	378.10	19	375.89	376.00	-9	688	-1.31%
2022/02/09	2	360.50	4	358.00	360.00	-2	682	-0.29%
2022/02/08	2	343.75	25	347.26	358.00	-23	705	-3.26%
2022/01/26	1	347.50	0	0.00	345.00	1	718	0.14%
2022/01/25	1	353.50	0	0.00	344.00	1	733	0.14%
2022/01/24	0	0.00	4	344.88	356.00	-4	751	-0.53%
2022/01/21	0	0.00	9	358.33	357.00	-9	771	-1.17%
2022/01/20	0	0.00	2	363.50	363.50	-2	819	-0.24%
2022/01/18	19	378.63	9	377.44	374.00	10	851	1.17%
2022/01/17	5	369.60	0	0.00	368.00	5	871	0.57%
2022/01/14	3	352.67	3	353.00	360.00	0	899	0.00%
2022/01/13	0	0.00	1	373.50	372.50	-1	921	-0.11%
2022/01/11	1	374.50	6	377.00	374.50	-5	933	-0.54%
2022/01/10	6	377.00	0	0.00	379.50	6	939	0.64%
2022/01/07	21	384.07	5	384.70	382.00	16	952	1.68%
2022/01/05	0	0.00	1	380.00	379.00	-1	963	-0.10%
2022/01/04	1	387.00	0	0.00	383.50	1	970	0.10%
2022/01/03	6	399.08	18	395.44	388.50	-12	989	-1.21%
2021/12/30	7	397.21	1	396.00	397.50	6	1,009	0.59%
2021/12/29	1	392.00	0	0.00	392.00	1	1,023	0.10%
2021/12/27	0	0.00	1	393.50	393.00	-1	1,038	-0.10%
2021/12/24	1	388.00	16	392.28	387.50	-15	1,051	-1.43%
2021/12/23	15	398.13	4	395.75	395.00	11	1,060	1.04%
2021/12/21	24	393.92	22	393.32	391.50	2	1,072	0.19%
2021/12/20	1	389.50	2	383.00	381.50	-1	1,073	-0.09%
2021/12/17	1	386.50	9	388.11	386.50	-8	1,093	-0.73%
2021/12/16	14	389.75	13	393.38	391.50	1	1,104	0.09%
2021/12/15	11	380.05	1	384.50	385.00	10	1,112	0.90%
2021/12/10	6	386.17	0	0.00	387.00	6	1,165	0.51%
2021/12/08	4	398.75	6	394.33	391.00	-2	1,232	-0.16%
2021/12/07	6	406.83	10	399.00	393.00	-4	1,268	-0.32%
2021/12/06	26	407.35	20	404.38	403.00	6	1,309	0.46%
2021/12/03	4	397.50	4	398.75	397.50	0	1,352	0.00%
2021/12/02	1	398.00	1	402.00	391.00	0	1,423	0.00%
2021/12/01	1	393.00	1	396.50	397.00	0	1,481	0.00%
2021/11/30	17	396.38	17	395.47	391.00	0	1,497	0.00%
2021/11/29	21	381.64	25	385.16	390.50	-4	1,536	-0.26%
2021/11/26	8	393.06	15	386.87	384.00	-7	1,529	-0.46%
2021/11/25	28	396.91	17	396.56	392.00	11	1,517	0.72%
2021/11/24	9	427.89	20	420.95	415.50	-11	1,488	-0.74%
2021/11/23	18	432.33	9	437.39	432.00	9	1,473	0.61%
2021/11/22	35	461.87	35	462.06	458.50	0	1,468	0.00%
2021/11/19	13	444.19	11	445.68	454.00	2	1,447	0.14%
2021/11/18	39	434.32	53	441.89	452.50	-14	1,370	-1.02%
2021/11/17	39	413.67	27	412.83	411.50	12	1,299	0.92%
2021/11/16	28	412.82	26	412.44	409.00	2	1,288	0.16%
2021/11/15	23	415.50	23	411.63	410.00	0	1,273	0.00%
2021/11/12	57	406.04	57	411.78	416.00	0	1,252	0.00%
2021/11/11	23	398.67	23	399.98	394.50	0	1,208	0.00%
2021/11/10	2	393.00	6	390.67	391.00	-4	1,189	-0.34%
2021/11/09	12	389.21	8	392.75	391.00	4	1,186	0.34%
2021/11/08	11	391.55	17	387.85	383.50	-6	1,181	-0.51%
2021/11/05	18	395.64	16	392.81	389.50	2	1,179	0.17%
2021/11/04	15	382.13	17	379.38	379.00	-2	1,157	-0.17%
2021/11/03	17	381.97	18	381.56	376.50	-1	1,169	-0.09%
2021/11/02	7	392.50	1	410.00	389.50	6	1,173	0.51%
2021/11/01	16	405.44	16	406.75	403.50	0	1,161	0.00%
2021/10/29	8	408.38	7	416.50	397.00	1	1,146	0.09%
2021/10/28	32	407.30	47	408.06	405.50	-15	1,127	-1.33%
2021/10/27	48	393.61	33	397.00	400.50	15	1,081	1.39%
2021/10/26	14	399.39	20	395.55	384.00	-6	1,071	-0.56%
2021/10/25	26	395.81	26	399.13	392.00	0	1,073	0.00%
2021/10/22	21	386.81	21	391.19	393.00	0	1,085	0.00%
2021/10/21	50	371.85	61	379.75	374.00	-11	1,091	-1.01%
2021/10/20	3	368.00	9	361.00	360.00	-6	1,069	-0.56%
2021/10/19	11	362.55	3	366.50	365.50	8	1,068	0.75%
2021/10/18	1	365.00	0	0.00	357.00	1	1,071	0.09%
2021/10/15	20	370.38	19	368.53	363.00	1	1,070	0.09%
2021/10/14	7	361.64	7	361.07	356.50	0	1,066	0.00%
2021/10/13	14	361.11	12	364.63	355.50	2	1,065	0.19%
2021/10/12	10	384.35	5	382.60	377.00	5	1,061	0.47%
2021/10/08	8	388.31	8	388.38	385.00	0	1,067	0.00%
2021/10/07	39	388.24	59	395.28	396.50	-20	1,054	-1.90%
2021/10/06	29	381.45	24	378.44	373.00	5	1,041	0.48%
2021/10/05	19	370.87	7	363.71	374.00	12	1,041	1.15%
2021/10/04	5	370.60	2	376.00	366.50	3	1,043	0.29%
2021/10/01	7	380.14	7	380.29	374.50	0	1,056	0.00%
2021/09/30	4	375.50	7	377.21	390.00	-3	1,063	-0.28%
2021/09/29	5	370.20	3	374.83	367.00	2	1,059	0.19%
2021/09/28	9	391.28	7	391.14	388.00	2	1,072	0.19%
2021/09/27	21	392.50	22	390.30	389.50	-1	1,100	-0.09%
2021/09/24	15	408.67	48	401.88	396.50	-33	1,104	-2.99%
2021/09/23	32	399.22	16	398.22	402.50	16	1,089	1.47%
2021/09/22	19	393.03	3	392.00	389.00	16	1,090	1.47%
2021/09/17	20	407.20	23	408.20	406.00	-3	1,085	-0.28%
2021/09/16	3	401.17	25	416.32	399.00	-22	1,080	-2.04%
2021/09/15	35	407.87	10	409.65	408.50	25	1,076	2.32%
2021/09/14	61	421.25	100	419.33	410.50	-39	1,094	-3.56%
2021/09/13	43	409.03	4	405.13	400.50	39	1,076	3.62%
2021/09/10	7	406.36	2	404.25	408.50	5	1,079	0.46%
2021/09/09	147	392.54	115	398.11	400.00	32	1,055	3.03%	大買/大賣/
2021/09/08	96	387.52	121	388.79	374.00	-25	1,043	-2.40%	大賣/
2021/09/07	90	394.53	83	400.49	395.50	7	1,018	0.69%
2021/09/06	101	392.85	78	394.33	400.50	23	1,016	2.26%	大買/
2021/09/03	14	368.57	50	368.26	364.50	-36	1,023	-3.52%
2021/09/02	58	373.53	41	361.11	369.50	17	1,027	1.65%
2021/09/01	21	340.52	2	343.00	345.50	19	990	1.92%
2021/08/31	0	0.00	1	337.50	335.00	-1	989	-0.10%
2021/08/30	4	338.25	37	336.82	337.50	-33	1,002	-3.29%
2021/08/27	10	338.75	9	343.06	333.50	1	1,010	0.10%
2021/08/26	7	350.07	26	344.31	342.00	-19	1,029	-1.85%
2021/08/25	39	331.27	4	336.75	334.00	35	1,043	3.36%
2021/08/24	3	320.33	0	0.00	319.50	3	1,040	0.29%
2021/08/23	16	319.47	0	0.00	320.50	16	1,044	1.53%
2021/08/19	1	319.50	1	318.50	306.50	0	1,042	0.00%
2021/08/16	0	0.00	1	328.00	330.00	-1	1,056	-0.09%
2021/08/13	0	0.00	1	336.00	327.00	-1	1,064	-0.09%
2021/08/12	9	337.94	0	0.00	336.00	9	1,067	0.84%
2021/08/11	10	334.15	7	332.29	329.00	3	1,071	0.28%
2021/08/10	6	344.33	9	342.00	341.50	-3	1,077	-0.28%
2021/08/09	18	341.61	34	348.32	338.50	-16	1,082	-1.48%
2021/08/06	13	370.35	2	369.25	369.50	11	1,080	1.02%
2021/08/05	5	394.70	4	394.00	392.00	1	1,079	0.09%
2021/08/04	4	399.88	7	401.36	395.50	-3	1,102	-0.27%
2021/08/03	5	400.20	5	402.40	400.50	0	1,116	0.00%
2021/08/02	10	397.15	0	0.00	399.00	10	1,123	0.89%
2021/07/30	8	405.56	19	397.58	393.50	-11	1,132	-0.97%
2021/07/29	7	397.71	7	399.57	405.00	0	1,136	0.00%
2021/07/28	4	404.75	5	406.50	399.00	-1	1,128	-0.09%
2021/07/26	21	403.50	0	0.00	403.00	21	1,094	1.92%
2021/07/23	15	406.93	35	399.63	395.50	-20	1,114	-1.79%
2021/07/22	30	402.50	23	405.28	406.00	7	1,122	0.62%
2021/07/21	15	398.03	10	394.95	391.00	5	1,121	0.45%
2021/07/20	6	396.75	5	397.40	390.00	1	1,122	0.09%
2021/07/19	9	408.11	6	409.33	403.00	3	1,117	0.27%
2021/07/16	6	410.42	11	412.32	405.50	-5	1,122	-0.45%
2021/07/15	9	409.61	1	416.50	410.00	8	1,122	0.71%
2021/07/14	33	405.62	6	406.42	401.00	27	1,124	2.40%
2021/07/13	1	415.00	36	408.85	402.50	-35	1,127	-3.11%
2021/07/12	24	407.58	0	0.00	417.00	24	1,122	2.14%
2021/07/09	6	403.75	5	403.90	398.00	1	1,120	0.09%
2021/07/08	29	413.07	25	412.32	408.50	4	1,147	0.35%
2021/07/07	29	411.36	19	414.47	411.00	10	1,223	0.82%
2021/07/06	15	414.17	12	414.92	400.00	3	1,285	0.23%
2021/07/05	34	420.59	34	421.62	414.50	0	1,347	0.00%
2021/07/02	16	391.44	65	406.92	422.00	-49	1,339	-3.66%
2021/07/01	49	386.38	14	395.68	384.00	35	1,319	2.65%
2021/06/30	28	400.02	26	400.25	397.00	2	1,321	0.15%
2021/06/29	26	405.31	45	400.42	398.00	-19	1,319	-1.44%
2021/06/28	12	414.21	22	411.91	407.50	-10	1,308	-0.76%
2021/06/25	15	420.87	26	420.21	412.00	-11	1,302	-0.84%
2021/06/24	0	0.00	76	419.81	415.50	-76	1,294	-5.87%
2021/06/23	25	434.14	8	422.13	421.50	17	1,282	1.33%
2021/06/22	8	418.19	11	413.68	412.00	-3	1,244	-0.24%
2021/06/21	27	425.33	17	422.09	405.50	10	1,212	0.82%
2021/06/18	39	424.67	20	424.75	418.00	19	1,189	1.60%
2021/06/17	13	417.81	23	424.67	420.00	-10	1,177	-0.85%
2021/06/16	37	415.84	37	415.77	409.00	0	1,140	0.00%
2021/06/15	19	411.89	75	419.05	425.00	-56	1,115	-5.02%
2021/06/11	37	388.20	37	386.64	396.50	0	1,048	0.00%
2021/06/10	27	349.24	79	345.25	360.50	-52	981	-5.30%
2021/06/09	24	326.75	1	326.50	328.00	23	957	2.40%
2021/06/08	11	329.55	14	329.75	327.00	-3	949	-0.32%
2021/06/07	30	333.52	59	329.12	325.00	-29	945	-3.07%
2021/06/04	0	0.00	27	358.17	346.00	-27	931	-2.90%
2021/06/03	3	361.67	81	366.99	362.00	-78	923	-8.45%
2021/06/02	15	361.37	2	349.00	370.00	13	899	1.44%
2021/06/01	3	343.17	14	341.14	336.50	-11	870	-1.26%
2021/05/28	0	0.00	58	340.00	337.50	-58	868	-6.67%
2021/05/27	1	341.50	5	337.80	339.50	-4	870	-0.46%
2021/05/26	4	340.25	24	341.83	341.00	-20	871	-2.30%
2021/05/25	14	341.68	16	346.50	347.00	-2	870	-0.23%
2021/05/24	60	327.37	3	330.17	333.50	57	865	6.59%
2021/05/21	53	317.53	12	313.46	320.50	41	859	4.77%
2021/05/20	7	313.21	19	312.89	306.50	-12	853	-1.41%
2021/05/19	5	326.50	24	319.96	318.50	-19	856	-2.22%
2021/05/18	30	322.43	19	315.05	327.00	11	852	1.29%
2021/05/17	23	309.00	27	308.02	305.00	-4	845	-0.47%
2021/05/14	8	329.88	34	325.71	315.50	-26	843	-3.08%
2021/05/13	31	318.77	22	311.57	320.00	9	833	1.08%
2021/05/12	24	316.58	39	313.28	305.00	-15	822	-1.82%
2021/05/11	21	320.81	19	323.61	315.00	2	803	0.25%
2021/05/10	4	352.75	38	352.66	345.00	-34	789	-4.31%
2021/05/07	17	356.82	38	363.74	371.00	-21	785	-2.67%
2021/05/06	16	343.75	42	349.26	347.00	-26	781	-3.33%
2021/05/05	16	347.94	43	339.27	333.00	-27	776	-3.48%
2021/05/04	33	356.38	25	361.56	358.00	8	783	1.02%
2021/05/03	71	387.11	44	396.97	376.00	27	793	3.40%
2021/04/29	17	418.94	70	423.90	417.50	-53	826	-6.41%
2021/04/28	60	413.13	18	424.08	412.00	42	823	5.10%
2021/04/27	70	430.35	0	0.00	435.00	70	827	8.46%
2021/04/26	80	417.50	0	0.00	417.00	80	820	9.75%
2021/04/22	67	390.03	0	0.00	383.00	67	818	8.19%
2021/04/21	40	403.00	0	0.00	403.00	40	813	4.92%
2021/04/16	60	456.03	0	0.00	450.00	60	812	7.38%
2021/04/15	20	450.43	0	0.00	463.50	20	823	2.43%
2021/04/13	8	505.25	1	509.00	489.00	7	807	0.87%
2021/04/12	8	493.00	12	498.25	499.00	-4	711	-0.56%
2021/04/09	20	457.10	13	467.35	470.00	7	635	1.10%
2021/04/06	0	0.00	14	340.93	361.00	-14	537	-2.60%
2021/04/01	15	327.00	3	324.50	328.50	12	522	2.30%
2021/03/31	9	323.56	3	322.67	321.00	6	517	1.16%
2021/03/30	0	0.00	3	321.67	320.00	-3	517	-0.58%
2021/03/29	1	323.50	21	323.02	324.00	-20	515	-3.88%
2021/03/26	17	316.18	2	321.00	320.00	15	513	2.92%
2021/03/25	3	310.33	6	309.50	308.50	-3	509	-0.59%
2021/03/24	0	0.00	10	309.90	309.00	-10	510	-1.96%
2021/03/22	5	311.30	18	309.14	308.00	-13	515	-2.52%
2021/03/19	3	307.33	1	307.50	309.50	2	517	0.39%
2021/03/18	5	311.00	3	311.00	307.50	2	528	0.38%
2021/03/17	18	307.81	4	309.00	307.50	14	549	2.55%
2021/03/16	2	304.75	31	305.45	303.50	-29	552	-5.24%
2021/03/15	6	310.08	1	309.00	307.50	5	560	0.89%
2021/03/12	0	0.00	3	313.67	310.00	-3	566	-0.53%
2021/03/11	5	310.50	0	0.00	311.00	5	568	0.88%
2021/03/10	7	305.86	0	0.00	305.00	7	571	1.23%
2021/03/09	14	306.00	3	305.67	302.50	11	573	1.92%
2021/03/08	20	313.53	6	312.92	310.00	14	573	2.44%
2021/03/05	23	312.78	1	314.00	310.00	22	583	3.77%
2021/03/04	8	312.81	4	312.88	307.00	4	582	0.69%
2021/03/03	14	316.18	2	317.75	317.00	12	582	2.06%
2021/03/02	0	0.00	7	329.07	317.50	-7	583	-1.20%
2021/02/26	0	0.00	8	334.13	333.00	-8	589	-1.36%
2021/02/25	25	341.34	7	340.14	340.00	18	607	2.96%
2021/02/24	4	337.75	44	335.23	335.00	-40	620	-6.44%
2021/02/23	2	339.25	0	0.00	338.00	2	665	0.30%
2021/02/22	2	340.75	7	340.79	341.00	-5	686	-0.73%
2021/02/19	9	339.94	13	341.15	337.50	-4	685	-0.58%
2021/02/18	16	335.50	7	334.07	333.00	9	683	1.32%
2021/02/17	5	336.00	4	335.50	336.50	1	688	0.15%
2021/02/05	7	335.29	7	333.64	331.00	0	685	0.00%
2021/02/04	11	346.00	15	344.83	343.00	-4	679	-0.59%
2021/02/03	9	347.72	13	349.27	342.00	-4	675	-0.59%
2021/02/02	47	346.61	12	345.63	346.50	35	675	5.18%
2021/02/01	17	334.26	13	331.58	336.50	4	675	0.59%
2021/01/29	12	343.00	1	349.00	335.00	11	682	1.61%
2021/01/28	2	349.75	18	350.06	346.50	-16	679	-2.35%
2021/01/27	22	361.25	6	363.33	358.50	16	673	2.38%
2021/01/26	30	373.65	24	375.94	360.50	6	665	0.90%
2021/01/25	30	385.42	30	389.48	375.00	0	652	0.00%
2021/01/22	36	383.29	45	380.79	387.50	-9	625	-1.44%
2021/01/21	55	360.36	26	366.40	367.50	29	574	5.05%
2021/01/20	10	355.05	13	355.92	345.50	-3	553	-0.54%
2021/01/19	4	343.50	1	345.50	347.00	3	535	0.56%
2021/01/18	4	346.25	1	345.00	343.50	3	534	0.56%
2021/01/15	12	351.92	12	349.92	349.00	0	538	0.00%
2021/01/14	12	349.88	21	350.48	347.00	-9	534	-1.68%
2021/01/13	27	347.83	6	350.25	350.00	21	533	3.94%
2021/01/12	3	345.50	19	342.55	339.50	-16	524	-3.05%
2021/01/11	40	344.15	24	344.19	346.50	16	517	3.09%
2021/01/08	24	364.17	59	366.47	354.00	-35	504	-6.94%
2021/01/07	45	359.94	9	360.67	361.00	36	483	7.45%
2021/01/06	4	356.88	18	356.53	347.00	-14	470	-2.98%
2021/01/05	6	344.75	7	340.79	345.50	-1	457	-0.22%
2021/01/04	9	345.50	1	346.00	344.00	8	459	1.74%
2020/12/31	15	339.20	7	338.64	337.50	8	457	1.75%
2020/12/29	6	334.33	1	328.50	335.50	5	463	1.08%
2020/12/28	4	335.00	2	333.00	331.00	2	462	0.43%
2020/12/24	1	333.50	15	334.70	336.00	-14	464	-3.02%
2020/12/23	4	326.38	9	325.83	331.00	-5	465	-1.07%
2020/12/22	4	330.25	7	329.00	327.50	-3	471	-0.64%
2020/12/21	8	326.25	11	329.14	328.00	-3	470	-0.64%
2020/12/18	6	336.00	0	0.00	334.00	6	471	1.27%
2020/12/17	5	338.10	7	339.07	335.50	-2	472	-0.42%
2020/12/16	21	344.43	12	342.25	344.00	9	470	1.91%
2020/12/15	5	349.90	13	347.23	340.00	-8	472	-1.69%
2020/12/14	8	365.75	15	362.93	353.50	-7	474	-1.48%
2020/12/11	14	361.61	32	361.98	364.00	-18	483	-3.72%
2020/12/10	29	349.64	17	348.26	352.00	12	465	2.58%
2020/12/09	11	355.14	14	353.61	351.00	-3	465	-0.64%
2020/12/08	10	350.70	4	350.75	354.50	6	454	1.32%
2020/12/07	4	340.25	9	339.67	345.00	-5	447	-1.12%
2020/12/04	10	340.20	2	340.50	340.50	8	445	1.79%
2020/12/03	3	348.00	3	346.00	342.00	0	448	0.00%
2020/12/02	4	350.50	2	350.25	347.00	2	453	0.44%
2020/12/01	14	354.96	14	352.86	348.50	0	453	0.00%
2020/11/30	2	348.50	15	346.10	347.50	-13	450	-2.88%
2020/11/27	1	343.00	17	344.15	346.50	-16	464	-3.44%
2020/11/26	32	339.98	5	341.40	341.50	27	465	5.80%
2020/11/25	4	341.50	3	343.00	334.00	1	463	0.22%
2020/11/24	8	359.63	27	361.09	350.00	-19	453	-4.19%
2020/11/23	29	355.24	11	353.59	354.00	18	438	4.11%
2020/11/20	30	353.37	43	355.77	345.00	-13	421	-3.08%
2020/11/19	20	324.55	29	331.81	342.50	-9	373	-2.41%
2020/11/18	3	312.17	5	310.50	313.00	-2	353	-0.57%
2020/11/17	2	319.00	8	313.69	310.50	-6	359	-1.67%
2020/11/16	23	319.46	13	318.15	316.50	10	367	2.72%
2020/11/13	5	309.30	10	307.30	312.00	-5	367	-1.36%
2020/11/12	2	314.50	19	313.32	310.00	-17	372	-4.57%
2020/11/11	2	312.00	12	311.50	311.00	-10	373	-2.68%
2020/11/10	3	316.00	12	317.17	311.00	-9	378	-2.38%
2020/11/09	17	320.68	16	320.09	321.00	1	383	0.26%
2020/11/06	7	320.14	20	317.75	314.00	-13	387	-3.36%
2020/11/05	19	307.55	10	306.90	309.00	9	383	2.34%
2020/11/04	3	303.33	10	300.35	302.50	-7	388	-1.80%
2020/11/03	7	302.57	4	302.00	302.50	3	398	0.75%
2020/11/02	7	296.36	11	298.00	298.00	-4	403	-0.99%
2020/10/30	1	305.50	3	304.67	302.50	-2	414	-0.48%
2020/10/29	4	303.75	5	302.10	304.00	-1	433	-0.23%
2020/10/28	2	310.75	18	310.94	308.00	-16	437	-3.66%
2020/10/27	14	314.11	4	314.75	315.50	10	439	2.27%
2020/10/26	0	0.00	24	317.75	315.50	-24	445	-5.39%
2020/10/23	31	321.26	10	320.00	321.00	21	449	4.68%
2020/10/22	7	319.07	16	317.16	315.00	-9	463	-1.94%
2020/10/21	16	317.41	12	318.42	316.00	4	472	0.85%
2020/10/20	14	313.61	3	312.17	313.00	11	482	2.28%
2020/10/19	6	310.00	4	308.88	310.50	2	498	0.40%
2020/10/16	3	312.17	16	311.56	309.00	-13	518	-2.51%
2020/10/15	17	312.44	1	311.00	315.00	16	540	2.96%
2020/10/14	25	313.82	28	313.38	310.50	-3	551	-0.54%
2020/10/13	40	302.96	15	299.80	306.00	25	564	4.43%
2020/10/12	8	302.25	8	305.38	300.50	0	578	0.00%
2020/10/08	0	0.00	22	318.48	313.00	-22	600	-3.66%
2020/10/07	13	318.62	6	312.75	317.50	7	615	1.14%
2020/10/06	23	313.83	12	313.38	315.50	11	627	1.75%
2020/10/05	0	0.00	2	304.75	306.00	-2	646	-0.31%
2020/09/30	7	306.43	13	306.04	306.00	-6	686	-0.87%
2020/09/29	0	0.00	20	304.28	307.00	-20	747	-2.68%
2020/09/28	12	300.83	20	301.00	304.00	-8	768	-1.04%
2020/09/25	3	302.00	11	297.77	297.50	-8	793	-1.01%
2020/09/24	0	0.00	8	306.50	304.00	-8	817	-0.98%
2020/09/23	3	313.83	16	312.56	312.00	-13	828	-1.57%
2020/09/22	18	307.53	3	306.67	307.00	15	857	1.75%
2020/09/21	3	313.17	4	311.88	309.00	-1	892	-0.11%
2020/09/18	7	320.43	3	320.50	317.00	4	927	0.43%
2020/09/17	8	322.44	21	324.76	319.50	-13	981	-1.32%
2020/09/16	52	321.53	24	323.73	324.50	28	1,034	2.71%
2020/09/15	5	312.80	22	310.77	307.50	-17	1,051	-1.62%
2020/09/14	21	305.55	20	306.70	313.00	1	1,049	0.10%
2020/09/11	7	294.07	4	292.75	293.50	3	1,053	0.28%
2020/09/10	4	297.88	8	296.88	294.00	-4	1,057	-0.38%
2020/09/09	13	292.50	4	291.88	297.00	9	1,065	0.84%
2020/09/08	11	299.00	9	297.67	298.50	2	1,077	0.19%
2020/09/07	6	299.08	15	301.97	298.50	-9	1,083	-0.83%
2020/09/04	6	312.25	7	312.57	314.50	-1	1,106	-0.09%
2020/09/03	4	324.75	28	320.63	318.50	-24	1,130	-2.12%
2020/09/02	16	317.66	31	315.23	318.00	-15	1,127	-1.33%
2020/09/01	32	296.67	0	0.00	304.00	32	1,119	2.86%
2020/08/31	4	292.88	0	0.00	291.50	4	1,126	0.36%
2020/08/28	8	300.38	6	297.33	299.50	2	1,144	0.17%
2020/08/27	15	306.17	13	305.69	302.50	2	1,148	0.17%
2020/08/26	9	300.22	23	299.85	302.00	-14	1,153	-1.21%
2020/08/25	1	306.00	4	303.63	303.00	-3	1,180	-0.25%
2020/08/24	4	298.88	4	301.38	302.00	0	1,185	0.00%
2020/08/21	33	295.02	20	294.33	298.50	13	1,203	1.08%
2020/08/20	27	284.31	31	287.05	285.00	-4	1,234	-0.32%
2020/08/19	11	302.86	16	302.72	302.50	-5	1,238	-0.40%
2020/08/18	2	309.00	17	311.91	308.50	-15	1,239	-1.21%
2020/08/17	5	319.40	7	320.21	319.00	-2	1,244	-0.16%
2020/08/14	33	316.50	11	313.32	320.50	22	1,247	1.76%
2020/08/13	28	316.04	149	316.57	314.00	-121	1,264	-9.57%	大賣/鉅額交易
2020/08/12	13	321.46	21	323.57	317.00	-8	1,280	-0.62%
2020/08/11	13	333.77	5	334.30	332.50	8	1,273	0.63%
2020/08/10	12	340.88	12	335.25	331.50	0	1,268	0.00%
2020/08/07	8	351.31	11	350.55	340.50	-3	1,262	-0.24%
2020/08/06	5	348.50	2	349.50	348.50	3	1,252	0.24%
2020/08/05	8	350.25	39	351.09	348.50	-31	1,249	-2.48%
2020/08/04	35	343.13	15	346.33	351.50	20	1,238	1.61%
2020/08/03	7	335.57	12	334.88	331.50	-5	1,223	-0.41%
2020/07/31	7	338.57	8	336.06	339.50	-1	1,221	-0.08%
2020/07/30	2	338.75	14	340.75	339.00	-12	1,217	-0.99%
2020/07/29	27	336.52	10	334.55	343.00	17	1,214	1.40%
2020/07/28	20	335.60	36	342.79	333.50	-16	1,213	-1.32%
2020/07/27	24	349.06	2	349.25	351.50	22	1,200	1.83%
2020/07/24	18	348.53	51	349.44	341.00	-33	1,189	-2.77%
2020/07/23	14	355.39	18	354.53	357.00	-4	1,181	-0.34%
2020/07/22	26	354.23	45	353.66	351.50	-19	1,171	-1.62%
2020/07/21	33	348.92	54	351.78	351.50	-21	1,151	-1.82%
2020/07/20	35	331.50	7	327.50	335.50	28	1,128	2.48%
2020/07/17	30	333.65	24	336.71	332.00	6	1,118	0.54%
2020/07/16	43	347.07	29	351.00	345.00	14	1,107	1.26%
2020/07/15	35	362.20	32	368.03	351.50	3	1,095	0.27%
2020/07/14	9	389.56	17	390.76	379.00	-8	1,089	-0.73%
2020/07/13	20	383.35	10	383.75	387.00	10	1,072	0.93%
2020/07/10	6	382.08	26	388.15	376.50	-20	1,061	-1.88%
2020/07/09	26	406.31	53	406.20	400.00	-27	1,042	-2.59%
2020/07/08	83	397.04	67	396.42	392.50	16	1,004	1.59%
2020/07/07	45	377.20	25	376.26	376.00	20	945	2.12%
2020/07/06	37	377.62	22	377.93	373.50	15	929	1.61%
2020/07/03	18	386.42	13	389.85	376.00	5	911	0.55%
2020/07/02	29	377.24	10	378.50	378.00	19	894	2.12%
2020/07/01	48	379.19	38	380.58	372.00	10	884	1.13%
2020/06/30	32	373.86	14	378.54	366.00	18	855	2.10%
2020/06/29	30	387.90	64	389.88	370.00	-34	819	-4.15%
2020/06/24	45	394.39	45	395.74	396.00	0	782	0.00%
2020/06/23	47	370.78	42	370.51	372.00	5	732	0.68%
2020/06/22	66	340.07	57	343.03	354.50	9	677	1.33%
2020/06/19	1	324.00	11	325.18	322.50	-10	646	-1.55%
2020/06/18	16	319.72	6	323.17	324.50	10	647	1.55%
2020/06/17	1	320.00	1	316.50	314.00	0	637	0.00%
2020/06/15	32	323.05	15	324.50	310.50	17	641	2.65%
2020/06/12	28	321.14	17	319.35	322.50	11	636	1.73%
2020/06/11	21	333.83	25	334.22	329.50	-4	635	-0.63%
2020/06/10	37	328.35	25	327.36	326.50	12	614	1.95%
2020/06/09	4	320.13	4	318.50	319.50	0	593	0.00%
2020/06/08	7	321.29	7	320.57	318.50	0	601	0.00%
2020/06/05	2	323.00	2	322.00	314.50	0	592	0.00%
2020/06/04	8	326.50	16	325.28	317.00	-8	585	-1.37%
2020/06/03	1	318.00	1	316.00	316.50	0	569	0.00%
2020/06/02	1	322.00	1	320.00	313.50	0	564	0.00%
2020/06/01	8	321.00	26	319.04	317.50	-18	554	-3.24%
2020/05/29	12	304.00	1	303.00	305.00	11	525	2.09%
2020/05/28	43	302.99	21	314.50	303.00	22	519	4.24%
2020/05/27	34	311.68	30	310.15	315.00	4	501	0.80%
2020/05/26	18	301.08	30	299.27	296.00	-12	466	-2.57%
2020/05/25	15	288.97	5	287.10	296.00	10	449	2.23%
2020/05/22	8	289.25	9	291.78	286.00	-1	441	-0.23%
2020/05/21	1	291.50	1	291.50	285.00	0	432	0.00%
2020/05/20	6	298.83	17	296.88	287.00	-11	428	-2.57%
2020/05/19	19	281.39	24	280.35	290.00	-5	407	-1.23%
2020/05/18	14	266.57	2	264.00	266.00	12	384	3.12%
2020/05/15	3	259.33	13	261.31	261.00	-10	381	-2.62%
2020/05/14	9	265.78	10	262.05	261.50	-1	381	-0.26%
2020/05/13	7	261.36	5	258.70	262.00	2	384	0.52%
2020/05/12	3	263.50	0	0.00	262.50	3	383	0.78%
2020/05/11	3	268.50	0	0.00	266.00	3	384	0.78%
2020/05/08	0	0.00	8	274.13	270.50	-8	385	-2.08%
2020/05/07	9	275.22	1	273.00	275.50	8	383	2.09%
2020/05/06	1	273.00	1	271.50	271.00	0	384	0.00%
2020/05/05	0	0.00	7	275.21	272.00	-7	384	-1.82%
2020/05/04	14	272.18	14	273.93	273.00	0	384	0.00%
2020/04/30	16	270.34	5	268.90	273.50	11	383	2.87%
2020/04/29	6	266.58	0	0.00	265.00	6	383	1.57%
2020/04/28	9	266.94	20	264.00	263.50	-11	385	-2.85%
2020/04/27	10	258.30	5	258.90	261.00	5	387	1.29%
2020/04/24	4	252.25	0	0.00	252.00	4	387	1.03%
2020/04/23	0	0.00	10	253.90	251.00	-10	398	-2.51%
2020/04/22	14	248.14	1	246.50	251.00	13	399	3.26%
2020/04/21	10	255.70	15	257.97	250.00	-5	402	-1.24%
2020/04/20	0	0.00	26	261.38	260.50	-26	404	-6.42%
2020/04/17	19	259.45	18	256.00	263.00	1	400	0.25%
2020/04/16	12	239.04	0	0.00	240.50	12	379	3.16%
2020/04/15	3	239.33	11	238.77	239.00	-8	381	-2.10%
2020/04/14	18	234.00	3	231.67	235.50	15	381	3.94%
2020/04/13	2	229.75	1	227.50	226.50	1	382	0.26%
2020/04/10	2	233.00	0	0.00	231.50	2	382	0.52%
2020/04/09	4	235.38	14	239.11	232.50	-10	386	-2.58%
2020/04/08	3	237.33	3	232.50	240.00	0	383	0.00%
2020/04/07	12	230.75	5	228.90	232.00	7	374	1.87%
2020/04/06	5	220.50	8	219.00	222.00	-3	366	-0.82%
2020/04/01	9	221.83	7	219.14	221.00	2	375	0.53%
2020/03/31	1	218.00	3	217.67	218.00	-2	374	-0.53%
2020/03/30	13	213.69	2	211.00	214.50	11	375	2.93%
2020/03/27	3	224.00	16	224.44	214.00	-13	373	-3.48%
2020/03/26	17	216.56	5	216.50	220.50	12	368	3.26%
2020/03/25	0	0.00	9	221.00	217.50	-9	368	-2.44%
2020/03/24	7	205.14	13	208.04	209.00	-6	366	-1.64%
2020/03/23	5	186.70	6	192.67	191.00	-1	367	-0.27%
2020/03/20	28	196.50	17	196.88	196.00	11	366	3.01%
2020/03/19	19	181.47	19	183.39	180.50	0	359	0.00%
2020/03/18	15	202.50	13	200.38	195.00	2	355	0.56%
2020/03/17	33	197.32	26	200.15	192.00	7	352	1.99%
2020/03/16	7	220.71	14	213.18	208.00	-7	343	-2.04%
2020/03/13	17	229.94	2	232.00	231.00	15	335	4.47%
2020/03/12	15	255.13	17	253.47	251.00	-2	334	-0.60%
2020/03/11	2	289.50	9	287.89	278.50	-7	332	-2.11%
2020/03/10	17	284.35	4	283.00	288.00	13	338	3.84%
2020/03/09	1	297.00	14	294.07	288.00	-13	349	-3.72%
2020/03/06	1	300.00	0	0.00	300.00	1	349	0.29%
2020/03/05	1	303.00	0	0.00	303.00	1	362	0.28%
2020/03/04	3	300.50	1	302.00	299.00	2	364	0.55%
2020/03/03	1	306.00	6	304.75	302.00	-5	366	-1.36%
2020/03/02	14	299.64	6	299.08	298.00	8	365	2.19%
2020/02/27	1	303.50	14	307.86	302.00	-13	363	-3.57%
2020/02/26	1	309.00	4	309.38	309.50	-3	360	-0.83%
2020/02/25	9	308.39	3	309.00	310.00	6	360	1.67%
2020/02/24	0	0.00	5	309.80	311.50	-5	360	-1.39%
2020/02/21	0	0.00	5	315.10	315.50	-5	366	-1.36%
2020/02/20	2	317.00	4	314.38	316.00	-2	374	-0.53%
2020/02/19	10	314.40	0	0.00	313.00	10	373	2.68%
2020/02/18	0	0.00	5	311.20	310.50	-5	377	-1.32%
2020/02/17	1	317.00	9	316.06	315.50	-8	380	-2.10%
2020/02/14	14	317.25	11	314.00	318.50	3	388	0.77%
2020/02/13	0	0.00	14	312.32	310.50	-14	386	-3.63%
2020/02/12	0	0.00	1	313.50	310.00	-1	388	-0.26%
2020/02/11	8	306.50	0	0.00	307.50	8	402	1.99%
2020/02/10	14	299.43	3	297.67	299.00	11	407	2.70%
2020/02/07	0	0.00	17	305.38	302.00	-17	410	-4.14%
2020/02/06	19	309.76	1	308.00	312.00	18	414	4.35%
2020/02/05	6	306.75	19	306.11	303.50	-13	420	-3.09%
2020/02/04	9	303.06	4	304.63	304.00	5	425	1.17%
2020/02/03	21	291.60	12	294.04	296.00	9	433	2.07%
2020/01/31	8	305.63	6	305.00	306.00	2	451	0.44%
2020/01/30	11	313.23	9	314.06	305.00	2	476	0.42%
2020/01/17	0	0.00	8	341.06	340.00	-8	515	-1.55%
2020/01/16	8	336.00	2	334.75	335.50	6	508	1.18%
2020/01/15	7	338.00	23	335.35	331.50	-16	512	-3.12%
2020/01/14	17	333.09	3	328.33	340.50	14	512	2.73%
2020/01/13	4	324.00	0	0.00	324.00	4	505	0.79%
2020/01/10	0	0.00	2	324.75	321.50	-2	515	-0.39%
2020/01/09	1	321.50	3	322.67	321.50	-2	529	-0.38%
2020/01/08	8	319.75	4	316.88	317.00	4	543	0.74%
2020/01/07	2	321.50	13	319.19	319.50	-11	554	-1.98%
2020/01/06	2	329.25	0	0.00	327.00	2	562	0.36%
2020/01/03	8	340.25	8	336.63	333.00	0	587	0.00%
2020/01/02	9	335.61	1	335.00	336.00	8	617	1.30%
2019/12/31	1	333.00	0	0.00	335.00	1	634	0.16%
2019/12/30	0	0.00	29	338.83	333.50	-29	673	-4.31%
2019/12/27	21	332.45	10	334.00	338.50	11	700	1.57%
2019/12/26	15	326.90	15	326.63	326.50	0	719	0.00%
2019/12/25	1	324.00	18	323.97	322.50	-17	724	-2.35%
2019/12/24	0	0.00	3	322.00	322.50	-3	737	-0.41%
2019/12/23	1	324.50	1	322.50	321.50	0	755	0.00%
2019/12/20	5	321.40	1	323.00	324.50	4	755	0.53%
2019/12/18	10	340.55	18	338.56	332.50	-8	746	-1.07%
2019/12/17	1	334.00	0	0.00	334.50	1	741	0.13%
2019/12/16	22	332.61	0	0.00	334.50	22	741	2.97%
2019/12/13	3	331.33	12	335.83	328.00	-9	740	-1.21%
2019/12/12	7	335.07	12	334.04	333.00	-5	735	-0.68%
2019/12/11	13	338.54	6	337.25	338.00	7	729	0.96%
2019/12/10	2	338.00	9	334.28	334.00	-7	726	-0.96%
2019/12/09	3	342.00	12	341.54	337.50	-9	728	-1.23%
2019/12/06	38	333.05	21	336.05	339.50	17	724	2.35%
2019/12/05	9	327.78	16	326.66	324.00	-7	713	-0.98%
2019/12/04	18	321.47	13	321.35	324.50	5	708	0.71%
2019/12/03	13	335.42	14	337.89	337.50	-1	695	-0.14%
2019/12/02	22	338.55	14	353.21	335.50	8	691	1.16%
2019/11/29	1	371.50	14	366.25	363.50	-13	678	-1.92%
2019/11/28	14	371.11	5	373.50	372.00	9	675	1.33%
2019/11/27	0	0.00	3	365.17	364.00	-3	683	-0.44%
2019/11/26	14	367.25	3	366.00	366.00	11	691	1.59%
2019/11/25	3	364.83	13	364.00	361.00	-10	695	-1.44%
2019/11/22	4	365.50	3	366.83	365.00	1	696	0.14%
2019/11/21	11	367.14	2	368.75	369.50	9	701	1.28%
2019/11/20	4	381.63	18	379.86	367.00	-14	702	-1.99%
2019/11/19	15	376.67	14	376.25	379.00	1	700	0.14%
2019/11/18	6	369.00	4	364.25	368.50	2	695	0.29%
2019/11/15	7	369.07	7	367.57	366.00	0	706	0.00%
2019/11/14	11	363.09	37	361.43	363.00	-26	707	-3.68%
2019/11/13	23	359.70	11	357.73	361.00	12	704	1.70%
2019/11/12	1	351.00	11	349.27	348.50	-10	697	-1.43%
2019/11/11	2	350.25	16	349.09	348.00	-14	698	-2.01%
2019/11/08	37	351.69	7	346.14	353.50	30	695	4.31%
2019/11/07	3	354.67	24	364.63	358.00	-21	683	-3.07%
2019/11/06	22	375.91	2	374.75	375.00	20	679	2.94%
2019/11/05	7	378.71	14	382.36	373.50	-7	675	-1.04%
2019/11/04	17	379.76	18	379.44	375.00	-1	672	-0.15%
2019/11/01	33	383.68	10	384.00	387.00	23	667	3.45%
2019/10/31	17	391.85	19	391.05	382.50	-2	660	-0.30%
2019/10/30	1	404.50	43	401.41	396.00	-42	648	-6.47%
2019/10/29	27	399.04	18	398.06	404.00	9	626	1.44%
2019/10/28	1	398.50	60	393.62	388.00	-59	604	-9.75%
2019/10/25	36	392.14	32	388.63	391.00	4	592	0.68%
2019/10/24	34	371.34	7	372.50	371.00	27	555	4.86%
2019/10/23	5	371.80	13	369.38	367.00	-8	559	-1.43%
2019/10/22	34	375.46	14	376.43	375.50	20	556	3.59%
2019/10/21	12	375.00	1	381.00	373.00	11	552	1.99%
2019/10/18	15	385.43	33	384.26	380.00	-18	558	-3.22%
2019/10/17	38	381.55	39	380.47	385.00	-1	559	-0.18%
2019/10/16	47	375.04	18	372.64	375.00	29	548	5.29%
2019/10/15	19	376.29	22	377.84	367.00	-3	533	-0.56%
2019/10/14	23	387.30	17	384.68	380.00	6	522	1.15%
2019/10/09	11	383.59	28	390.09	379.00	-17	510	-3.33%
2019/10/08	15	387.77	5	387.50	385.00	10	486	2.06%
2019/10/07	22	373.57	16	374.19	370.50	6	451	1.33%
2019/10/04	29	367.95	12	369.96	370.00	17	431	3.94%
2019/10/03	0	0.00	18	356.72	353.00	-18	392	-4.58%
2019/10/02	21	333.71	1	333.50	350.00	20	361	5.54%
2019/10/01	4	332.75	17	326.44	327.50	-13	329	-3.94%
2019/09/27	6	326.50	11	332.23	327.00	-5	322	-1.55%
2019/09/26	23	329.28	9	329.33	330.50	14	310	4.51%
2019/09/25	0	0.00	13	319.58	314.00	-13	293	-4.42%
2019/09/24	4	322.75	1	322.00	322.00	3	298	1.00%
2019/09/23	1	325.00	5	322.60	322.00	-4	301	-1.33%
2019/09/20	6	320.33	0	0.00	323.00	6	302	1.98%
2019/09/19	0	0.00	4	315.13	315.50	-4	302	-1.32%
2019/09/18	0	0.00	3	315.83	314.50	-3	305	-0.98%
2019/09/17	2	313.50	1	311.00	315.50	1	306	0.33%
2019/09/16	0	0.00	4	311.38	312.00	-4	311	-1.29%
2019/09/12	2	316.25	0	0.00	315.00	2	312	0.64%
2019/09/11	0	0.00	12	314.88	312.50	-12	316	-3.79%
2019/09/10	6	317.42	6	316.67	319.00	0	313	0.00%
2019/09/09	2	317.50	3	318.50	317.00	-1	312	-0.32%
2019/09/06	1	322.50	1	326.00	321.50	0	313	0.00%
2019/09/05	7	329.71	15	326.97	328.00	-8	311	-2.57%
2019/09/04	10	327.40	0	0.00	328.00	10	313	3.19%
2019/09/03	2	326.25	3	324.17	322.00	-1	315	-0.32%
2019/09/02	0	0.00	2	322.00	322.00	-2	316	-0.63%
2019/08/30	2	334.00	17	331.47	322.00	-15	317	-4.73%
2019/08/29	12	329.04	12	328.29	327.50	0	311	0.00%
2019/08/28	17	318.82	2	319.25	322.00	15	305	4.91%
2019/08/27	7	313.86	1	314.50	312.50	6	301	1.99%
2019/08/26	7	314.50	12	311.75	311.00	-5	303	-1.65%
2019/08/23	7	320.86	6	327.75	320.00	1	300	0.33%
2019/08/22	10	325.85	12	328.13	322.50	-2	299	-0.67%
2019/08/21	1	330.00	12	326.50	328.00	-11	293	-3.74%
2019/08/20	21	326.12	16	327.13	326.50	5	291	1.72%
2019/08/19	2	318.00	15	317.60	319.00	-13	284	-4.57%
2019/08/16	7	309.43	2	310.50	313.00	5	281	1.77%
2019/08/15	8	304.13	2	303.25	306.50	6	285	2.11%
2019/08/14	6	311.58	0	0.00	307.00	6	286	2.10%
2019/08/13	1	307.00	8	308.44	306.00	-7	285	-2.45%
2019/08/12	12	318.75	12	317.25	315.00	0	286	0.00%
2019/08/08	26	307.31	13	306.81	310.00	13	283	4.58%
2019/08/07	5	300.80	13	300.85	297.00	-8	280	-2.86%
2019/08/06	30	295.17	7	295.57	299.00	23	279	8.22%
2019/08/05	4	311.38	12	313.50	305.00	-8	277	-2.88%
2019/08/02	12	319.46	2	319.75	320.00	10	276	3.62%
2019/08/01	13	327.77	1	325.00	324.50	12	277	4.33%
2019/07/31	10	327.60	8	330.13	327.00	2	278	0.72%
2019/07/30	17	326.59	7	325.71	328.00	10	280	3.56%
2019/07/29	11	328.95	0	0.00	327.00	11	282	3.89%
2019/07/26	3	338.00	3	337.83	333.50	0	280	0.00%
2019/07/25	6	338.50	11	347.14	338.00	-5	278	-1.79%
2019/07/24	5	331.90	1	331.00	331.00	4	271	1.47%
2019/07/23	2	328.00	12	330.63	329.50	-10	274	-3.65%
2019/07/22	13	335.15	12	332.29	335.50	1	276	0.36%
2019/07/19	7	322.43	11	320.00	324.00	-4	269	-1.48%
2019/07/18	1	309.50	1	306.50	306.50	0	267	0.00%
2019/07/17	0	0.00	4	309.00	309.50	-4	271	-1.48%
2019/07/16	3	307.50	6	304.50	308.00	-3	273	-1.10%
2019/07/15	0	0.00	2	302.00	302.00	-2	281	-0.71%
2019/07/12	5	297.10	0	0.00	299.50	5	303	1.65%
2019/07/11	2	291.25	3	290.00	294.00	-1	313	-0.32%
2019/07/10	2	289.50	1	288.00	290.00	1	314	0.32%
2019/07/08	0	0.00	1	288.00	289.50	-1	322	-0.31%
2019/07/05	1	293.00	0	0.00	292.50	1	330	0.30%
2019/07/04	7	293.86	2	292.00	292.50	5	336	1.48%
2019/07/03	1	295.50	0	0.00	292.00	1	343	0.29%
2019/07/01	0	0.00	17	304.03	304.00	-17	347	-4.89%
2019/06/28	10	294.85	1	298.50	298.00	9	347	2.59%
2019/06/27	5	290.70	1	290.00	291.50	4	344	1.16%
2019/06/26	3	293.00	1	291.00	294.50	2	342	0.58%
2019/06/25	1	295.00	5	294.70	294.50	-4	343	-1.17%
2019/06/24	5	295.90	0	0.00	298.00	5	340	1.47%
2019/06/21	27	295.00	4	295.00	293.50	23	339	6.78%
2019/06/19	4	290.00	2	291.00	291.00	2	342	0.58%
2019/06/13	2	282.50	0	0.00	282.50	2	345	0.58%
2019/06/12	1	291.50	1	288.00	284.00	0	347	0.00%
2019/06/11	1	292.00	1	291.50	289.00	0	349	0.00%
2019/06/10	0	0.00	2	290.50	289.50	-2	351	-0.57%
2019/06/06	6	289.25	3	291.00	286.50	3	353	0.85%
2019/06/05	0	0.00	4	293.88	286.00	-4	354	-1.13%
2019/06/04	1	294.00	1	293.00	292.00	0	352	0.00%
2019/06/03	0	0.00	4	291.50	289.50	-4	365	-1.10%
2019/05/31	0	0.00	14	296.14	296.50	-14	366	-3.82%
2019/05/30	2	292.00	10	290.75	291.00	-8	364	-2.19%
2019/05/29	3	282.67	5	284.20	286.00	-2	363	-0.55%
2019/05/28	3	282.17	5	280.10	282.50	-2	365	-0.55%
2019/05/27	0	0.00	20	281.83	280.50	-20	370	-5.40%
2019/05/24	14	289.61	3	287.67	287.00	11	370	2.97%
2019/05/23	0	0.00	8	282.75	280.50	-8	367	-2.18%
2019/05/22	5	286.70	2	285.75	288.00	3	369	0.81%
2019/05/21	9	276.33	7	276.14	278.00	2	376	0.53%
2019/05/20	1	283.50	1	278.00	274.00	0	376	0.00%
2019/05/17	3	283.50	6	288.33	282.00	-3	377	-0.79%
2019/05/16	1	302.50	0	0.00	295.50	1	383	0.26%
2019/05/15	1	308.00	13	304.65	301.50	-12	389	-3.08%
2019/05/14	11	302.41	6	301.92	304.00	5	405	1.23%
2019/05/13	1	308.00	1	308.50	307.50	0	421	0.00%
2019/05/10	0	0.00	7	311.43	310.00	-7	441	-1.58%
2019/05/09	1	313.00	14	310.86	307.50	-13	453	-2.87%
2019/05/08	17	312.47	4	312.63	316.00	13	459	2.83%
2019/05/07	17	315.56	1	315.50	316.00	16	464	3.45%
2019/05/06	0	0.00	7	321.21	306.50	-7	470	-1.49%
2019/05/03	7	336.50	2	334.00	338.00	5	485	1.03%
2019/05/02	1	338.00	8	336.44	335.00	-7	507	-1.38%
2019/04/30	17	331.65	0	0.00	338.00	17	513	3.31%
2019/04/29	11	327.32	1	335.00	330.00	10	512	1.95%
2019/04/26	14	332.75	0	0.00	332.00	14	509	2.75%
2019/04/25	8	342.19	0	0.00	340.50	8	503	1.59%
2019/04/24	0	0.00	3	352.67	341.50	-3	502	-0.60%
2019/04/23	4	354.00	5	350.60	355.00	-1	494	-0.20%
2019/04/22	6	349.08	0	0.00	350.00	6	487	1.23%
2019/04/19	0	0.00	2	351.50	348.00	-2	485	-0.41%
2019/04/18	0	0.00	5	337.50	345.00	-5	475	-1.05%
2019/04/17	12	323.71	0	0.00	324.50	12	456	2.63%
2019/04/16	1	315.50	0	0.00	313.50	1	443	0.23%
2019/04/15	0	0.00	3	317.33	316.50	-3	443	-0.68%
2019/04/11	0	0.00	1	317.50	315.50	-1	434	-0.23%
2019/04/10	0	0.00	5	311.80	310.00	-5	426	-1.17%
2019/04/09	1	311.00	0	0.00	309.00	1	421	0.24%
2019/04/08	3	301.00	4	298.38	300.00	-1	414	-0.24%
2019/04/03	2	300.00	4	295.00	297.00	-2	414	-0.48%
2019/04/02	8	293.19	1	299.50	296.50	7	407	1.72%
2019/04/01	0	0.00	1	280.00	278.50	-1	399	-0.25%
2019/03/29	1	281.00	0	0.00	279.50	1	401	0.25%
2019/03/25	0	0.00	6	285.92	284.50	-6	398	-1.50%
2019/03/22	6	290.25	0	0.00	295.50	6	394	1.52%
2019/03/20	0	0.00	6	284.25	283.50	-6	386	-1.55%
2019/03/19	6	286.25	1	288.50	287.00	5	383	1.30%
2019/03/18	0	0.00	4	273.63	278.00	-4	378	-1.06%
2019/03/15	5	276.80	0	0.00	276.00	5	374	1.33%
2019/03/14	0	0.00	1	277.00	271.50	-1	371	-0.27%
2019/03/13	1	285.00	0	0.00	278.50	1	365	0.27%
2019/03/12	0	0.00	9	287.72	285.00	-9	358	-2.51%
2019/03/11	2	287.25	0	0.00	289.00	2	355	0.56%
2019/03/08	6	283.00	0	0.00	283.00	6	352	1.70%
2019/03/07	1	288.00	0	0.00	285.00	1	350	0.29%
2019/03/05	0	0.00	1	315.00	314.00	-1	333	-0.30%
2019/03/04	1	311.00	1	315.00	313.50	0	328	0.00%
2019/02/27	1	312.00	0	0.00	314.50	1	325	0.31%
2019/02/26	0	0.00	1	318.50	311.00	-1	320	-0.31%
2019/02/25	1	319.00	0	0.00	316.00	1	314	0.32%
2019/02/22	0	0.00	2	320.50	319.00	-2	310	-0.64%
2019/02/21	2	323.00	5	322.40	324.00	-3	305	-0.98%
2019/02/20	5	324.10	0	0.00	325.00	5	298	1.67%
2019/02/19	0	0.00	2	313.00	312.00	-2	285	-0.70%
2019/02/18	2	320.00	2	317.50	313.50	0	280	0.00%
2019/02/15	2	321.50	0	0.00	318.50	2	275	0.73%