藥華藥 (6446)-國票-長城券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
581
漲跌
▲4
漲幅
+0.69%
成交量
610張
產業
上市生技醫療類股
310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

藥華藥 (6446)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0.1	587.73	0.1	579.04	577.00	0	1,726	0.00%
2024/11/28	0	0.00	0.4	554.63	554.00	-0.4	1,757	-0.02%
2024/11/27	0.4	581.57	0.4	572.29	567.00	0	1,775	0.00%
2024/11/20	1.2	572.91	0	0.00	584.00	1.2	1,866	0.06%
2024/11/19	2.2	563.11	0	0.00	567.00	2.2	1,869	0.12%
2024/11/18	1.1	586.48	0	0.00	586.00	1.1	1,870	0.06%
2024/11/15	12	593.83	4	607.18	591.00	8	1,913	0.42%
2024/11/14	0	0.00	0.1	629.04	622.00	-0.1	1,958	-0.01%
2024/11/13	0	0.00	2	633.00	626.00	-2	2,064	-0.10%
2024/11/12	2	622.00	1	625.00	622.00	1	2,252	0.04%
2024/11/08	0	0.00	1	634.00	624.00	-1	2,365	-0.04%
2024/11/07	1	620.00	2.4	626.80	620.00	-1.4	2,419	-0.06%
2024/11/06	6.8	628.37	1.6	623.32	619.00	5.2	2,479	0.21%
2024/11/05	0	653.00	0	0.00	657.00	0	2,504	0.00%
2024/11/04	0.2	651.18	0	0.00	652.00	0.2	2,598	0.01%
2024/11/01	0	640.00	1	642.00	644.00	-1	2,692	-0.04%
2024/10/30	1	634.00	0.4	635.51	631.00	0.6	2,757	0.02%
2024/10/28	0.1	646.67	0	0.00	649.00	0.1	2,856	0.00%
2024/10/25	0.1	647.00	0	0.00	646.00	0.1	2,922	0.00%
2024/10/24	75	644.80	60.1	643.65	642.00	15	2,966	0.50%
2024/10/23	0.3	642.20	15	634.67	629.00	-14.8	3,011	-0.49%
2024/10/21	1.5	633.81	2	633.50	635.00	-0.5	3,155	-0.02%
2024/10/18	3.2	622.48	9	631.11	624.00	-5.8	3,215	-0.18%
2024/10/17	1.4	613.79	64.4	613.14	614.00	-63	3,313	-1.90%
2024/10/16	1	621.22	34.8	620.39	618.00	-33.8	3,396	-1.00%
2024/10/15	0.3	634.29	1	634.00	633.00	-0.7	3,418	-0.02%
2024/10/14	5.4	617.65	0	0.00	631.00	5.4	3,513	0.15%
2024/10/11	0.4	630.00	0	0.00	627.00	0.4	3,542	0.01%
2024/10/09	3.3	630.26	1.3	644.83	625.00	2	3,563	0.06%
2024/10/08	0.2	634.00	4	638.50	642.00	-3.8	3,578	-0.11%
2024/10/07	2.3	626.43	129.2	629.56	627.00	-126.9	3,586	-3.54%	大賣/鉅額交易
2024/10/04	4.4	638.41	0	0.00	638.00	4.4	3,646	0.12%
2024/10/01	3.3	641.14	1	644.00	643.00	2.3	3,674	0.06%
2024/09/30	4	642.00	1	652.00	636.00	3	3,787	0.08%
2024/09/27	2.5	631.72	1	631.00	632.00	1.5	3,794	0.04%
2024/09/26	0.5	636.00	0.7	633.31	635.00	-0.2	3,808	0.00%
2024/09/25	0.2	655.33	1	655.00	648.00	-0.9	3,858	-0.02%
2024/09/24	4.7	682.15	2.2	668.05	647.00	2.5	3,915	0.06%
2024/09/23	15	703.73	3	701.23	697.00	12	3,953	0.30%
2024/09/20	1	728.00	0	0.00	734.00	1	4,001	0.02%
2024/09/19	0.7	719.33	10	720.51	725.00	-9.3	3,917	-0.24%
2024/09/18	0.1	702.00	4.1	704.88	702.00	-4	3,932	-0.10%
2024/09/16	0.2	692.00	5	692.40	698.00	-4.8	3,991	-0.12%
2024/09/12	0	0.00	1	696.00	694.00	-1	4,011	-0.02%
2024/09/11	3	685.00	1	694.00	685.00	2	4,032	0.05%
2024/09/10	2.1	684.00	3.1	692.90	684.00	-1	4,069	-0.02%
2024/09/09	5.1	682.51	1.1	695.05	683.00	4	4,072	0.10%
2024/09/06	2	688.49	6	683.67	690.00	-4	4,073	-0.10%
2024/09/05	1	668.00	1	678.00	674.00	0	4,113	0.00%
2024/09/04	2	667.00	2	678.00	670.00	0	4,188	0.00%
2024/09/03	0	0.00	0	696.00	681.00	0	4,245	0.00%
2024/09/02	4	694.75	40.6	685.98	691.00	-36.6	4,365	-0.84%
2024/08/30	2	701.50	1.4	709.83	699.00	0.6	4,411	0.01%
2024/08/28	4	726.00	0.2	726.00	713.00	3.8	4,360	0.09%
2024/08/27	0.3	698.27	1	696.00	701.00	-0.7	4,323	-0.02%
2024/08/26	0.3	694.33	2	695.50	697.00	-1.7	4,309	-0.04%
2024/08/23	1	693.00	22	683.54	687.00	-21	4,302	-0.49%
2024/08/20	1.3	696.92	0	0.00	698.00	1.3	4,266	0.03%
2024/08/19	1.3	683.77	16	699.19	682.00	-14.7	4,240	-0.35%
2024/08/16	31.4	698.93	19.1	709.39	691.00	12.3	4,232	0.29%
2024/08/15	9.4	685.07	8	686.25	705.00	1.4	4,231	0.03%
2024/08/14	56	683.38	28.3	684.62	661.00	27.7	4,204	0.66%
2024/08/13	0.6	725.50	4.1	722.12	730.00	-3.5	4,251	-0.08%
2024/08/12	2	701.50	4.2	707.29	708.00	-2.2	4,302	-0.05%
2024/08/09	0.2	689.00	3	680.00	688.00	-2.8	4,307	-0.07%
2024/08/08	2	662.06	3	676.33	661.00	-1	4,324	-0.02%
2024/08/07	10.6	670.11	0.3	658.00	670.00	10.3	4,260	0.24%
2024/08/06	2.6	640.02	2.1	617.14	630.00	0.5	4,186	0.01%
2024/08/05	0.2	615.50	1	605.00	606.00	-0.8	4,088	-0.02%
2024/08/02	0.1	675.00	2	654.50	645.00	-1.9	3,986	-0.05%
2024/08/01	22	669.64	0	0.00	686.00	22	3,923	0.56%
2024/07/31	0	0.00	5	651.00	656.00	-5	3,868	-0.13%
2024/07/30	8	617.13	29.4	622.48	655.00	-21.4	3,857	-0.55%
2024/07/29	2	640.00	41	619.62	621.00	-39	3,800	-1.03%
2024/07/23	0	0.00	5	644.40	658.00	-5	3,692	-0.14%
2024/07/22	3	626.00	8	633.50	624.00	-5	3,646	-0.14%
2024/07/18	5	652.40	5	663.00	645.00	0	3,505	0.00%
2024/07/17	0	0.00	27	625.70	645.00	-27	3,394	-0.80%
2024/07/16	0	0.00	0.2	606.00	605.00	-0.2	3,310	-0.01%
2024/07/15	1	610.00	11.5	605.03	610.00	-10.5	3,316	-0.32%
2024/07/12	2.4	591.25	4	592.25	593.00	-1.6	3,226	-0.05%
2024/07/11	1.4	582.18	0	0.00	584.00	1.4	3,180	0.04%
2024/07/10	0.2	577.50	4	567.75	578.00	-3.8	3,175	-0.12%
2024/07/09	5	565.80	5.5	574.45	570.00	-0.5	3,157	-0.02%
2024/07/08	10.5	585.48	5.1	583.73	577.00	5.4	3,136	0.17%
2024/07/05	1.6	563.25	1	569.00	567.00	0.6	3,044	0.02%
2024/07/04	22.9	544.84	29.3	554.41	554.00	-6.4	3,011	-0.21%
2024/07/03	8	580.25	3	582.67	578.00	5	2,901	0.17%
2024/07/02	13	571.54	1	574.00	573.00	12	2,877	0.42%
2024/07/01	0	0.00	11	572.27	582.00	-11	2,850	-0.39%
2024/06/28	4	557.75	4	559.75	560.00	0	2,756	0.00%
2024/06/27	1	549.00	2	554.50	544.00	-1	2,682	-0.04%
2024/06/26	8	528.75	5	530.60	543.00	3	2,544	0.12%
2024/06/25	0.1	495.00	0	0.00	494.50	0.1	2,433	0.00%
2024/06/24	0.3	494.33	2	497.50	494.00	-1.7	2,410	-0.07%
2024/06/21	9	487.61	5	495.54	482.50	4	2,372	0.17%
2024/06/20	0	0.00	1	488.10	491.00	-1	2,291	-0.04%
2024/06/19	15.1	490.91	1	489.40	486.00	14.1	2,272	0.62%
2024/06/18	1	495.50	2	494.00	493.00	-1	2,246	-0.04%
2024/06/17	9	489.83	1	497.00	487.50	8	2,218	0.36%
2024/06/14	4	481.63	3	482.00	482.00	1	2,184	0.05%
2024/06/13	8	489.00	4	494.00	488.00	4	2,159	0.19%
2024/06/12	6	489.42	7	494.93	486.00	-1	2,136	-0.05%
2024/06/11	18	484.19	31	489.82	481.00	-13	2,079	-0.63%
2024/06/07	7	482.36	51	475.85	484.00	-44	2,003	-2.20%
2024/06/06	26.1	473.22	99.1	468.16	456.00	-73	1,923	-3.79%
2024/06/05	20	452.20	10	445.80	467.50	10	1,800	0.56%
2024/06/04	2.5	430.28	4	428.50	430.00	-1.5	1,719	-0.09%
2024/05/31	1	421.50	1	420.70	417.00	0	1,757	0.00%
2024/05/30	0	0.00	1	421.00	419.00	-1	1,736	-0.06%
2024/05/29	1	424.00	2	427.59	425.50	-1	1,742	-0.06%
2024/05/28	0	0.00	6	422.50	428.00	-6	1,748	-0.34%
2024/05/27	2	434.00	17	424.00	424.00	-15	1,785	-0.84%
2024/05/24	37.2	424.63	8	423.38	424.00	29.2	1,791	1.63%
2024/05/23	6	408.33	6	411.25	417.00	0	1,797	0.00%
2024/05/22	5	409.40	15	404.70	406.50	-10	1,790	-0.56%
2024/05/21	3.3	430.82	4	435.25	430.00	-0.7	1,751	-0.04%
2024/05/20	53.2	411.20	3	416.67	418.00	50.2	1,660	3.02%
2024/05/17	28.2	413.17	76.4	409.44	408.50	-48.3	1,600	-3.01%
2024/05/16	2	363.50	15	372.87	388.00	-13	1,370	-0.95%
2024/05/15	56.5	353.03	4	354.88	353.00	52.5	1,265	4.15%
2024/05/14	64.7	330.72	12.5	326.55	346.50	52.2	1,224	4.26%
2024/05/13	10.5	318.50	5	318.20	319.50	5.5	1,151	0.48%
2024/05/09	2	311.50	0	0.00	310.50	2	1,159	0.17%
2024/05/08	5	315.50	5	317.50	316.00	0	1,163	0.00%
2024/05/07	5	316.50	6	319.58	315.50	-1	1,167	-0.09%
2024/05/06	56	316.29	3	317.67	315.00	53	1,160	4.57%
2024/05/03	1	309.00	2	305.50	309.00	-1	1,137	-0.09%
2024/04/30	0	0.00	30	296.40	293.50	-30	1,138	-2.64%
2024/04/29	40	288.81	10	295.00	296.00	30	1,131	2.65%
2024/04/26	0	0.00	1	286.50	285.50	-1	1,120	-0.09%
2024/04/25	3	290.00	0	0.00	288.50	3	1,117	0.27%
2024/04/23	2	289.25	2	290.70	287.50	0	1,119	0.00%
2024/04/19	2	301.25	0	0.00	285.50	2	1,108	0.18%
2024/04/18	12	300.33	11	303.00	302.00	1	1,069	0.09%
2024/04/16	1	305.00	0	0.00	303.50	1	1,071	0.09%
2024/04/12	2	319.00	100	320.05	320.50	-98	1,103	-8.88%
2024/04/11	1	323.00	1	329.00	323.00	0	1,110	0.00%
2024/04/09	1	326.00	1	329.00	326.00	0	1,100	0.00%
2024/04/08	1	325.00	2	329.00	325.00	-1	1,098	-0.09%
2024/04/03	1	320.50	0	0.00	323.00	1	1,089	0.09%
2024/03/29	1	322.00	2	322.00	322.00	-1	1,075	-0.09%
2024/03/28	0	0.00	0.2	319.50	320.00	-0.2	1,071	-0.01%
2024/03/27	0	0.00	1	323.00	320.00	-1	1,072	-0.09%
2024/03/22	0	0.00	21	328.07	326.00	-21	1,048	-2.00%
2024/03/20	6	332.75	1	332.50	331.50	5	1,051	0.48%
2024/03/19	0.2	334.00	20	333.75	332.50	-19.9	1,049	-1.89%
2024/03/15	5	330.60	0	0.00	326.50	5	1,042	0.48%
2024/03/14	1	331.00	1	332.00	329.00	0	1,029	0.00%
2024/03/12	0	0.00	2	329.75	329.00	-2	1,040	-0.19%
2024/03/11	0	0.00	0.3	321.50	326.00	-0.3	1,114	-0.03%
2024/03/07	0.1	325.50	0	0.00	328.00	0.1	1,144	0.01%
2024/03/06	61.2	330.05	25	323.20	324.00	36.2	1,139	3.18%
2024/03/04	0	0.00	2	319.50	319.50	-2	1,130	-0.18%
2024/03/01	1	324.50	15	325.62	324.50	-14	1,139	-1.23%
2024/02/29	5	320.00	0	0.00	328.50	5	1,148	0.44%
2024/02/27	0	0.00	1	324.50	324.00	-1	1,114	-0.09%
2024/02/26	0.6	328.67	1	332.00	332.00	-0.4	1,118	-0.04%
2024/02/23	2	326.25	0.1	326.00	324.00	2	1,107	0.18%
2024/02/22	0	0.00	4	324.88	325.00	-4	1,111	-0.36%
2024/02/21	0	0.00	1	327.00	329.50	-1	1,118	-0.09%
2024/02/20	1.5	325.52	1	325.00	328.00	0.5	1,115	0.04%
2024/02/19	5	320.10	1	317.50	319.50	4	1,109	0.36%
2024/02/16	1	315.00	1	313.50	315.00	0	1,125	0.00%
2024/02/01	1	314.00	1	312.50	314.00	0	1,311	0.00%
2024/01/31	1	313.50	1	314.50	315.00	0	1,380	0.00%
2024/01/29	1	319.00	2.2	319.60	319.00	-1.2	1,467	-0.08%
2024/01/26	8.1	320.45	8	322.18	319.00	0.1	1,501	0.01%
2024/01/25	13	320.85	12.2	322.98	321.00	0.8	1,504	0.05%
2024/01/24	1.3	319.50	22	321.82	320.50	-20.8	1,517	-1.37%
2024/01/22	0	0.00	0.2	325.88	326.50	-0.2	1,516	-0.01%
2024/01/19	0	0.00	0.2	322.50	325.50	-0.2	1,554	-0.01%
2024/01/18	2	319.75	2	320.00	321.00	0	1,570	0.00%
2024/01/17	1	318.50	21	318.93	316.00	-20	1,568	-1.27%
2024/01/16	0.2	331.28	0	0.00	330.50	0.2	1,552	0.01%
2024/01/15	1	338.00	6	338.67	338.00	-5	1,549	-0.32%
2024/01/12	2	335.75	13	336.92	336.00	-11	1,551	-0.71%
2024/01/11	0	0.00	33	329.83	334.50	-33	1,557	-2.12%
2024/01/10	0	0.00	98	328.32	328.00	-98	1,560	-6.28%
2024/01/09	5	336.50	67.2	335.44	333.00	-62.2	1,551	-4.01%
2024/01/08	6.6	349.57	50	342.52	340.00	-43.4	1,531	-2.83%
2024/01/05	65.4	351.77	2	352.25	349.00	63.4	1,501	4.22%
2024/01/04	1.1	340.59	0	0.00	341.00	1.1	1,487	0.07%
2024/01/03	0.3	346.50	0	0.00	341.50	0.3	1,514	0.02%
2024/01/02	53.1	347.86	2	349.00	349.50	51.1	1,513	3.38%
2023/12/29	0	0.00	2.8	346.51	346.00	-2.8	1,524	-0.18%
2023/12/28	23.2	343.67	3	344.17	346.00	20.2	1,550	1.31%
2023/12/27	39.4	338.56	3	337.33	339.50	36.4	1,547	2.35%
2023/12/26	0.2	333.86	2	333.50	333.00	-1.8	1,547	-0.12%
2023/12/20	0	0.00	0.2	333.50	334.50	-0.2	1,592	-0.02%
2023/12/15	1	339.50	1	337.50	339.50	0	1,654	0.00%
2023/12/13	0	0.00	4.5	338.58	331.00	-4.5	1,733	-0.26%
2023/12/12	3	337.00	0	0.00	337.50	3	1,923	0.16%
2023/12/11	2	339.00	3	343.50	339.00	-1	1,944	-0.05%
2023/12/07	3	336.67	0	0.00	336.00	3	1,996	0.15%
2023/12/06	12.5	345.57	4	340.00	340.00	8.5	2,022	0.42%
2023/12/05	6	365.50	42	366.48	366.50	-36	1,984	-1.81%
2023/12/04	24	370.23	60.2	370.08	368.00	-36.2	1,966	-1.84%
2023/12/01	3.1	364.61	9	360.72	360.00	-6	1,975	-0.30%
2023/11/30	7	361.21	0	0.00	364.50	7	1,964	0.36%
2023/11/29	1.1	366.68	0	0.00	367.00	1.1	1,956	0.06%
2023/11/28	89	368.56	10	367.80	366.00	79	1,991	3.97%
2023/11/27	6	363.92	6	364.92	362.00	0	2,009	0.00%
2023/11/24	6	359.08	5	362.50	358.50	1	2,034	0.05%
2023/11/21	5	356.80	2	354.50	357.00	3	2,053	0.15%
2023/11/20	1	362.00	2	365.25	361.00	-1	2,061	-0.05%
2023/11/17	4	359.00	7	361.14	362.00	-3	2,077	-0.14%
2023/11/16	4	356.25	2	360.75	360.00	2	2,133	0.09%
2023/11/15	0	0.00	8	350.81	358.00	-8	2,215	-0.36%
2023/11/14	10	344.75	5	346.40	344.50	5	2,215	0.23%
2023/11/13	2	348.75	2	345.50	346.00	0	2,276	0.00%
2023/11/10	21	353.43	1	348.50	347.50	20	2,343	0.85%
2023/11/09	0	0.00	5	376.50	374.50	-5	2,280	-0.22%
2023/11/08	3.1	370.97	7	370.86	371.50	-3.9	2,301	-0.17%
2023/11/07	2	361.25	2	364.00	360.00	0	2,292	0.00%
2023/11/06	1	340.50	18	352.47	362.00	-17	2,284	-0.74%
2023/11/03	5	337.90	4	336.00	341.00	1	2,247	0.04%
2023/11/02	3	327.67	2	334.50	326.50	1	2,220	0.05%
2023/11/01	3	331.00	5	332.80	329.00	-2	2,230	-0.09%
2023/10/30	2	333.50	3	334.33	328.50	-1	2,265	-0.04%
2023/10/27	4	322.25	9	323.33	331.50	-5	2,264	-0.22%
2023/10/26	7	319.21	5	324.10	308.00	2	2,277	0.09%
2023/10/25	1	320.00	0	0.00	320.00	1	2,297	0.04%
2023/10/24	6	318.25	6	316.75	324.00	0	2,319	0.00%
2023/10/23	4	311.88	2	313.00	312.00	2	2,358	0.08%
2023/10/20	2	309.00	4	310.50	310.00	-2	2,377	-0.08%
2023/10/18	1.1	310.64	2	309.00	305.00	-0.9	2,466	-0.04%
2023/10/17	0	0.00	1	320.00	314.00	-1	2,535	-0.04%
2023/10/12	1	323.00	1	321.00	323.00	0	2,744	0.00%
2023/10/05	1	311.50	64	315.77	324.50	-63	2,778	-2.27%
2023/10/04	1	316.50	2	316.25	315.00	-1	2,775	-0.04%
2023/10/03	1.1	329.09	1	333.00	326.00	0.1	2,768	0.00%
2023/10/02	0	0.00	1	339.00	335.00	-1	2,801	-0.04%
2023/09/27	3	330.00	3	329.00	336.00	0	2,949	0.00%
2023/09/26	2	335.75	1	334.50	333.00	1	2,951	0.03%
2023/09/25	2	342.50	6	342.33	343.00	-4	2,956	-0.14%
2023/09/22	2	334.25	1	330.00	334.00	1	2,963	0.03%
2023/09/21	6	339.70	3	336.67	333.50	3	2,972	0.10%
2023/09/20	2	343.00	2	343.25	342.00	0	2,962	0.00%
2023/09/19	7	354.07	3	347.00	345.50	4	2,958	0.14%
2023/09/18	14	362.82	3	362.00	361.00	11	2,946	0.37%
2023/09/15	15	370.73	13.7	369.28	372.00	1.3	2,932	0.04%
2023/09/14	58	365.43	3	363.00	363.50	55	2,742	2.01%
2023/09/13	10	355.95	4	357.63	363.50	6	2,729	0.22%
2023/09/12	2	362.25	3.3	365.36	362.00	-1.3	2,719	-0.05%
2023/09/11	0.9	363.01	5	366.30	363.00	-4.1	2,708	-0.15%
2023/09/08	0.1	348.50	7	345.36	358.00	-6.9	2,685	-0.26%
2023/09/07	2	340.50	15	341.10	340.50	-13	2,666	-0.49%
2023/09/06	9	342.28	6	348.82	339.00	3	2,674	0.11%
2023/09/05	0	0.00	2	343.00	344.50	-2	2,662	-0.08%
2023/09/04	3	343.17	1	342.00	342.50	2	2,683	0.07%
2023/09/01	8	344.88	24	346.83	339.50	-16	2,695	-0.59%
2023/08/31	0	0.00	23	364.87	357.50	-23	2,730	-0.84%
2023/08/30	0	0.00	47	360.36	359.50	-47	2,762	-1.70%
2023/08/29	2	352.50	0	0.00	354.50	2	2,740	0.07%
2023/08/25	14	354.64	2.8	352.43	352.50	11.3	2,782	0.40%
2023/08/24	1.1	352.50	0	0.00	352.50	1.1	2,787	0.04%
2023/08/23	0	0.00	1	353.00	352.50	-1	2,795	-0.04%
2023/08/22	1.3	351.88	6	350.75	352.50	-4.7	2,812	-0.17%
2023/08/21	41.5	342.73	32	339.03	349.50	9.5	2,841	0.33%
2023/08/18	0	0.00	5	327.40	329.00	-5	2,797	-0.18%
2023/08/17	65	328.80	22	329.70	327.00	43	2,937	1.46%
2023/08/16	7	311.86	25.2	318.80	319.50	-18.2	2,893	-0.63%
2023/08/15	2	278.00	1.4	291.74	292.50	0.7	2,861	0.02%
2023/08/14	3.4	284.72	26.6	294.23	283.00	-23.3	2,812	-0.83%
2023/08/11	0.1	326.00	16	316.41	314.00	-16	2,748	-0.58%
2023/08/10	1	330.50	5	340.40	331.50	-4	2,714	-0.15%
2023/08/09	7	335.93	0	0.00	338.50	7	2,729	0.26%
2023/08/08	0	0.00	12	334.50	332.00	-12	2,750	-0.44%
2023/08/07	2.8	337.41	4	333.75	336.00	-1.2	2,771	-0.04%
2023/08/04	0	0.00	2	338.00	338.50	-2	2,766	-0.07%
2023/08/02	4.1	343.37	11	340.27	336.50	-6.9	2,780	-0.25%
2023/08/01	36	347.69	31	347.47	345.00	5	2,811	0.18%
2023/07/31	65	349.28	81	347.70	343.00	-16	2,830	-0.57%
2023/07/28	40	335.79	2.5	334.50	339.00	37.5	2,873	1.30%
2023/07/27	7.1	339.65	4	339.63	339.00	3.1	2,873	0.11%
2023/07/26	7.5	347.09	4	343.63	340.00	3.5	2,884	0.12%
2023/07/25	1.5	360.33	17	358.79	357.00	-15.5	2,884	-0.54%
2023/07/24	0.5	360.50	4	359.38	357.00	-3.5	2,954	-0.12%
2023/07/21	7	373.71	0	0.00	363.50	7	2,981	0.23%
2023/07/20	12	377.75	0	0.00	376.00	12	2,974	0.40%
2023/07/19	23	371.43	4	368.00	376.00	19	2,944	0.65%
2023/07/18	35	365.86	0	0.00	354.50	35	2,881	1.21%
2023/07/17	16	351.73	1	355.00	362.00	15	2,873	0.52%
2023/07/14	0	0.00	23	345.00	345.00	-23	2,835	-0.81%
2023/07/13	3	337.67	6	334.17	333.00	-3	2,826	-0.11%
2023/07/12	0	0.00	2	340.50	340.50	-2	2,838	-0.07%
2023/07/11	2	345.50	0.1	343.50	346.00	1.9	2,917	0.07%
2023/07/10	1	351.00	3	347.33	346.00	-2	2,922	-0.07%
2023/07/07	1	356.00	3.1	354.37	353.00	-2.1	2,914	-0.07%
2023/07/06	124.1	368.21	25.4	364.85	357.50	98.7	2,890	3.41%	大買/
2023/07/05	0	0.00	2	342.50	346.00	-2	2,775	-0.07%
2023/07/04	5	337.30	0	0.00	335.50	5	2,759	0.18%
2023/06/30	4	342.00	6.5	343.02	339.50	-2.5	2,817	-0.09%
2023/06/29	29.7	345.26	0	0.00	343.00	29.7	2,822	1.05%
2023/06/28	2	333.50	1	330.00	335.00	1	2,810	0.04%
2023/06/26	1.5	326.50	1	330.00	328.50	0.5	2,835	0.02%
2023/06/21	1	323.50	18.5	324.98	325.00	-17.5	2,824	-0.62%
2023/06/20	0.1	336.00	0.1	334.50	334.00	0	2,803	0.00%
2023/06/19	0.3	337.50	3	334.50	334.00	-2.7	2,798	-0.10%
2023/06/16	3.2	336.03	8	336.63	337.00	-4.8	2,797	-0.17%
2023/06/15	0	0.00	3	338.00	337.00	-3	2,782	-0.11%
2023/06/14	3	344.50	5	346.30	343.50	-2	2,758	-0.07%
2023/06/13	5.1	342.63	0	0.00	345.00	5.1	2,740	0.18%
2023/06/12	0.2	334.67	0	0.00	334.00	0.2	2,733	0.01%
2023/06/09	1	337.00	0	0.00	336.50	1	2,750	0.04%
2023/06/08	0	0.00	23	345.26	337.50	-23	2,747	-0.84%
2023/06/07	1	347.00	0	0.00	345.00	1	2,737	0.04%
2023/06/06	36.1	358.52	1	349.00	349.50	35.1	2,716	1.29%
2023/06/05	16	360.56	14	357.50	346.50	2	2,642	0.08%
2023/06/02	1	346.00	0	0.00	345.00	1	2,579	0.04%
2023/06/01	3	348.50	4	347.63	345.50	-1	2,571	-0.04%
2023/05/29	1	345.50	1	344.50	345.50	0	2,512	0.00%
2023/05/26	2	336.00	2	336.00	337.50	0	2,496	0.00%
2023/05/25	6	348.42	6.1	357.02	344.50	-0.1	2,453	0.00%
2023/05/24	14.2	345.07	5	341.00	340.50	9.2	2,371	0.39%
2023/05/23	18.1	364.58	4.6	362.00	354.50	13.5	2,322	0.58%
2023/05/22	1	330.00	3	348.50	348.50	-2	2,171	-0.09%
2023/05/19	12	322.83	6.5	323.87	317.00	5.5	2,153	0.26%
2023/05/18	2	330.25	1	333.00	328.50	1	2,101	0.05%
2023/05/17	14	334.68	2	333.25	331.50	12	2,091	0.57%
2023/05/16	5	336.20	2	336.00	334.00	3	2,074	0.14%
2023/05/15	1.3	337.22	2	348.50	335.00	-0.7	2,052	-0.03%
2023/05/12	9	347.44	0	0.00	344.50	9	2,013	0.45%
2023/05/11	3.3	358.22	1.2	360.19	349.00	2	2,010	0.10%
2023/05/10	0	0.00	1	367.32	365.00	-1	1,992	-0.05%
2023/05/09	7.7	367.30	0	0.00	364.00	7.7	1,988	0.39%
2023/05/08	6.6	363.94	0	0.00	363.50	6.6	1,994	0.33%
2023/05/05	0	0.00	6.6	387.28	385.00	-6.6	1,957	-0.34%
2023/05/04	2.4	388.39	7	387.86	386.50	-4.6	1,922	-0.24%
2023/05/03	2.3	380.46	0.2	377.50	379.50	2.1	1,830	0.11%
2023/05/02	0	0.00	0.2	378.00	376.00	-0.2	1,799	-0.01%
2023/04/28	7.3	362.31	3.2	362.95	370.50	4.1	1,786	0.23%
2023/04/27	12.4	360.94	4.4	360.09	362.50	8	1,739	0.46%
2023/04/26	2.4	357.63	3	357.37	354.50	-0.6	1,663	-0.04%
2023/04/25	10.8	376.81	5.1	378.09	369.00	5.7	1,625	0.35%
2023/04/24	1.1	390.91	0	0.00	380.50	1.1	1,555	0.07%
2023/04/21	2	397.50	0.1	390.50	387.50	1.9	1,516	0.13%
2023/04/20	11	414.09	11.1	413.09	403.00	-0.1	1,481	-0.01%
2023/04/19	1.1	420.07	1	422.00	418.50	0.1	1,449	0.01%
2023/04/18	0	0.00	0.9	423.62	421.00	-0.9	1,445	-0.06%
2023/04/17	6.3	424.02	4.7	423.87	427.00	1.6	1,441	0.11%
2023/04/14	10	426.50	5.6	423.95	421.50	4.4	1,413	0.31%
2023/04/13	1.1	442.59	1	440.00	440.50	0.1	1,326	0.01%
2023/04/12	2.1	436.58	2.2	437.38	437.00	-0.1	1,310	-0.01%
2023/04/11	3.7	429.51	7	425.93	432.00	-3.3	1,312	-0.25%
2023/04/10	17	436.15	0	0.00	430.50	17	1,299	1.31%
2023/04/07	6	431.25	0.5	432.70	431.50	5.5	1,287	0.43%
2023/04/06	3.2	437.84	6.7	440.68	432.00	-3.5	1,280	-0.27%
2023/03/31	5.3	424.37	1.6	417.79	428.00	3.8	1,235	0.30%
2023/03/30	6	429.08	1	430.50	424.50	5	1,220	0.41%
2023/03/29	7	436.71	0	0.00	434.00	7	1,201	0.58%
2023/03/28	12	445.25	4	454.00	439.50	8	1,197	0.67%
2023/03/27	2.4	444.00	1.3	444.72	442.00	1.2	1,161	0.10%
2023/03/24	0	441.50	0	0.00	439.50	0	1,158	0.00%
2023/03/23	2.1	438.57	0	0.00	434.00	2.1	1,147	0.18%
2023/03/21	5	446.00	0	0.00	442.00	5	1,138	0.44%
2023/03/20	0	0.00	5	454.20	451.00	-5	1,133	-0.44%
2023/03/17	2	447.50	0	0.00	451.00	2	1,140	0.18%
2023/03/16	0	0.00	2	444.75	442.00	-2	1,177	-0.17%
2023/03/15	2	448.50	6	446.58	447.00	-4	1,216	-0.33%
2023/03/14	10	445.35	25	446.54	435.50	-15	1,250	-1.20%
2023/03/13	3	459.00	5	456.10	452.00	-2	1,249	-0.16%
2023/03/10	8.1	473.23	2	475.00	470.00	6.1	1,240	0.49%
2023/03/09	1.1	481.32	7	481.71	480.00	-5.9	1,262	-0.47%
2023/03/08	13	484.92	1	489.50	483.00	12	1,491	0.80%
2023/03/07	0	0.00	1	489.00	488.00	-1	1,511	-0.07%
2023/03/06	3	499.33	0	0.00	493.50	3	1,522	0.20%
2023/03/03	41	509.32	4	503.00	499.00	37	1,544	2.40%
2023/03/02	0.1	501.00	0	0.00	504.00	0.1	1,537	0.01%
2023/03/01	0	0.00	40.3	501.31	500.00	-40.3	1,556	-2.59%
2023/02/24	7	491.64	3	504.00	504.00	4	1,573	0.25%
2023/02/23	8	495.00	0.2	497.83	493.50	7.9	1,580	0.50%
2023/02/22	14.1	494.03	1	490.50	496.00	13.1	1,611	0.81%
2023/02/21	0.1	492.50	0	0.00	491.00	0.1	1,620	0.00%
2023/02/20	15	494.70	0	0.00	490.50	15	1,644	0.91%
2023/02/16	0	0.00	1	503.00	503.00	-1	1,670	-0.06%
2023/02/15	0	0.00	2	497.99	500.00	-2	1,719	-0.12%
2023/02/14	0	0.00	1	504.00	501.00	-1	1,716	-0.06%
2023/02/13	1	504.98	1	496.50	496.50	0	1,713	0.00%
2023/02/10	1.1	512.27	0	0.00	502.00	1.1	1,721	0.06%
2023/02/09	15	525.53	1.1	524.27	507.00	13.9	1,737	0.80%
2023/02/07	0	0.00	1	499.00	502.00	-1	1,716	-0.06%
2023/02/06	3	498.67	2	499.50	496.00	1	1,734	0.06%
2023/02/03	20	509.00	14.2	510.14	516.00	5.8	1,720	0.33%
2023/01/30	0.1	494.00	12	494.38	495.00	-11.9	1,719	-0.69%
2023/01/17	0	0.00	6	475.83	476.50	-6	1,735	-0.35%
2023/01/16	2.2	475.55	5	480.40	475.00	-2.8	1,743	-0.16%
2023/01/13	0	0.00	6	472.00	473.00	-6	1,737	-0.35%
2023/01/12	0	0.00	1	462.50	462.50	-1	1,766	-0.06%
2023/01/11	1	457.00	5	463.30	459.00	-4	1,781	-0.22%
2023/01/10	8	459.56	2.3	463.00	457.50	5.8	1,783	0.32%
2023/01/09	4	472.50	1	476.00	472.50	3	1,777	0.17%
2023/01/06	2	477.50	2	479.75	478.00	0	1,777	0.00%
2023/01/05	0	0.00	24	495.29	493.00	-24	1,789	-1.34%
2023/01/04	5.1	477.56	4	482.25	484.00	1.1	1,808	0.06%
2023/01/03	2	480.75	2	484.00	478.50	0	1,842	0.00%
2022/12/30	0.1	483.50	3	486.17	477.00	-3	1,848	-0.16%
2022/12/29	3.1	466.49	26	469.81	479.00	-22.9	1,875	-1.22%
2022/12/28	3	478.50	1	475.00	475.00	2	1,883	0.11%
2022/12/27	2.1	481.83	14	481.54	481.00	-12	1,902	-0.63%
2022/12/26	2	482.50	0	0.00	482.50	2	1,925	0.10%
2022/12/23	2.2	491.02	2	494.00	488.50	0.2	1,971	0.01%
2022/12/22	4	492.75	16	487.50	497.50	-12	2,007	-0.60%
2022/12/21	4	497.38	0	0.00	497.50	4	2,029	0.20%
2022/12/20	7	509.43	0	0.00	501.00	7	2,044	0.34%
2022/12/16	9	521.00	3	525.33	525.00	6	2,081	0.29%
2022/12/15	3	523.00	1	526.00	522.00	2	2,092	0.10%
2022/12/14	2	525.50	0	0.00	527.00	2	2,100	0.10%
2022/12/13	4	532.00	2	538.00	527.00	2	2,100	0.10%
2022/12/09	1	533.00	0	0.00	537.00	1	2,118	0.05%
2022/12/08	16	546.31	0	0.00	532.00	16	2,138	0.75%
2022/12/07	0.1	536.00	2	541.00	537.00	-1.9	2,135	-0.09%
2022/12/06	22	538.14	5	534.80	530.00	17	2,099	0.81%
2022/12/05	3	519.67	19	521.79	525.00	-16	2,059	-0.78%
2022/12/02	1	529.00	2	530.00	532.00	-1	2,035	-0.05%
2022/12/01	1	522.00	1.3	526.48	530.00	-0.3	2,067	-0.01%
2022/11/30	1	507.87	27	527.00	530.00	-26	2,051	-1.27%
2022/11/29	5	493.80	24	498.19	493.00	-19	1,836	-1.03%
2022/11/28	0.2	508.32	0	0.00	501.00	0.2	1,833	0.01%
2022/11/25	10	515.50	2	535.50	506.00	8	1,847	0.43%
2022/11/24	2	530.50	1	538.00	531.00	1	1,832	0.05%
2022/11/23	11	530.91	1.2	534.50	530.00	9.8	1,821	0.54%
2022/11/22	2	521.00	2.6	527.13	532.00	-0.6	1,817	-0.03%
2022/11/21	12	527.58	0	0.00	520.00	12	1,822	0.66%
2022/11/18	4.2	527.60	1	520.00	528.00	3.2	1,833	0.18%
2022/11/17	0	0.00	3	512.33	510.00	-3	1,817	-0.17%
2022/11/16	1	490.00	5	504.80	509.00	-4	1,818	-0.22%
2022/11/15	6	493.33	16	500.28	484.50	-10	1,805	-0.55%
2022/11/14	3	504.67	1	509.00	501.00	2	1,797	0.11%
2022/11/11	3	496.33	4	508.50	508.00	-1	1,791	-0.06%
2022/11/10	3	487.00	2	493.50	482.00	1	1,750	0.06%
2022/11/09	0	0.00	3.2	486.73	488.00	-3.2	1,760	-0.18%
2022/11/08	2	479.00	0	0.00	479.50	2	1,796	0.11%
2022/11/07	13	497.31	0	0.00	487.50	13	1,840	0.71%
2022/11/04	1	512.00	0.1	503.00	503.00	0.9	1,849	0.05%
2022/11/03	4	509.20	6	505.83	510.00	-2	1,880	-0.10%
2022/11/02	6	500.50	0	0.00	505.00	6	1,878	0.32%
2022/11/01	2.2	470.76	2	478.25	482.00	0.2	1,881	0.01%
2022/10/31	0	0.00	1	456.00	454.00	-1	1,900	-0.05%
2022/10/27	0	0.00	3	446.67	455.00	-3	1,944	-0.15%
2022/10/26	1.1	424.09	0	429.00	425.00	1.1	1,948	0.06%
2022/10/25	9	426.11	9.3	420.87	418.00	-0.3	1,955	-0.02%
2022/10/24	3.1	449.88	1	453.00	442.00	2.1	1,933	0.11%
2022/10/21	3.3	450.92	4	455.38	448.00	-0.7	1,951	-0.04%
2022/10/20	8	444.88	7.4	450.90	448.00	0.6	1,961	0.03%
2022/10/19	8	465.19	4	467.63	458.00	4	1,956	0.20%
2022/10/18	10	475.25	13	480.46	475.00	-3	1,959	-0.15%
2022/10/17	29	475.83	11	479.73	475.00	18	1,976	0.91%
2022/10/13	0	0.00	9	479.06	479.00	-9	1,975	-0.46%
2022/10/12	14	451.00	8	460.29	465.00	6	1,955	0.30%
2022/10/11	3	460.50	0	0.00	447.50	3	1,930	0.16%
2022/10/07	0.8	488.00	1	490.00	487.50	-0.2	1,940	-0.01%
2022/10/06	23	479.00	5	480.70	483.00	18	1,970	0.91%
2022/10/05	3.1	495.32	11	493.14	485.00	-8	1,946	-0.41%
2022/10/04	7	497.93	20.2	494.98	499.50	-13.2	1,940	-0.68%
2022/10/03	11.2	487.02	2	483.50	487.00	9.2	1,940	0.47%
2022/09/30	9.3	485.80	5	487.20	483.50	4.3	1,940	0.22%
2022/09/29	4	512.00	0	0.00	505.00	4	1,947	0.21%
2022/09/28	13.4	539.78	0.4	524.75	513.00	13	1,968	0.66%
2022/09/27	4.1	555.31	4	563.50	555.00	0.1	1,963	0.00%
2022/09/26	4	557.00	12	570.92	568.00	-8	1,987	-0.40%
2022/09/23	0.1	583.00	0	0.00	580.00	0.1	2,032	0.00%
2022/09/22	0	0.00	13	589.92	591.00	-13	2,100	-0.62%
2022/09/20	0	0.00	3	580.33	582.00	-3	2,128	-0.14%
2022/09/19	6.1	577.55	0	0.00	576.00	6.1	2,146	0.28%
2022/09/16	0.1	590.00	0.3	589.00	591.00	-0.2	2,151	-0.01%
2022/09/15	2.1	590.00	0	0.00	580.00	2.1	2,160	0.10%
2022/09/14	0.1	573.00	2.2	585.95	588.00	-2.2	2,173	-0.10%
2022/09/13	0.2	555.15	2	559.00	549.00	-1.8	2,176	-0.08%
2022/09/12	2	553.00	0	0.00	550.00	2	2,199	0.09%
2022/09/07	6.1	544.66	2	555.00	554.00	4.1	2,269	0.18%
2022/09/06	3	545.00	2	561.00	570.00	1	2,284	0.04%
2022/09/05	3	559.00	2	557.00	550.00	1	2,353	0.04%
2022/09/01	1	569.00	2	567.50	562.00	-1	2,442	-0.04%
2022/08/31	8	592.00	0.1	590.00	581.00	7.9	2,504	0.32%
2022/08/30	6	592.00	1	594.00	590.00	5	2,498	0.20%
2022/08/29	1	581.00	0	0.00	581.00	1	2,536	0.04%
2022/08/26	1.1	612.00	1.2	601.25	592.00	-0.2	2,521	-0.01%
2022/08/25	1.2	596.50	2	602.50	605.00	-0.8	2,503	-0.03%
2022/08/24	0.1	578.00	14	584.86	584.00	-13.9	2,488	-0.56%
2022/08/23	1	563.00	25	564.96	577.00	-24	2,472	-0.97%
2022/08/22	4.2	579.48	0	0.00	571.00	4.2	2,457	0.17%
2022/08/19	2	580.00	5	576.80	581.00	-3	2,444	-0.12%
2022/08/18	0.1	565.00	2.2	568.73	565.00	-2.1	2,436	-0.09%
2022/08/17	1.2	558.67	0	0.00	556.00	1.2	2,424	0.05%
2022/08/16	0	0.00	1	565.00	552.00	-1	2,423	-0.04%
2022/08/15	2.1	543.78	3.4	569.64	570.00	-1.4	2,418	-0.06%
2022/08/12	38.1	548.50	0.3	547.67	537.00	37.8	2,396	1.58%
2022/08/11	6.1	566.22	0	0.00	564.00	6.1	2,347	0.26%
2022/08/10	3.3	571.24	6.6	573.71	573.00	-3.3	2,335	-0.14%
2022/08/09	2.1	600.10	0.3	600.00	598.00	1.8	2,361	0.08%
2022/08/08	1	591.00	1	605.00	602.00	0	2,376	0.00%
2022/08/05	0.5	609.00	0	0.00	619.00	0.5	2,370	0.02%
2022/08/04	0.3	572.33	0.4	567.50	584.00	-0.1	2,366	0.00%
2022/08/03	1.5	550.26	0	0.00	548.00	1.5	2,372	0.06%
2022/08/02	1.2	555.33	2.1	558.90	551.00	-0.9	2,379	-0.04%
2022/08/01	2	577.00	1	566.00	566.00	1	2,385	0.04%
2022/07/29	0	0.00	0.5	570.14	569.00	-0.5	2,439	-0.02%
2022/07/28	0.1	551.00	0	0.00	569.00	0.1	2,470	0.00%
2022/07/27	2	539.50	2	549.50	553.00	0	2,466	0.00%
2022/07/26	2	540.50	0.2	540.00	545.00	1.8	2,460	0.07%
2022/07/25	0.2	530.00	0	0.00	525.00	0.2	2,427	0.01%
2022/07/22	1	518.10	1	517.00	519.00	0	2,408	0.00%
2022/07/21	3	496.00	0	0.00	504.00	3	2,391	0.13%
2022/07/20	0	0.00	2	491.00	487.50	-2	2,372	-0.08%
2022/07/19	1.1	485.77	1	488.00	490.50	0.1	2,371	0.00%
2022/07/18	0	0.00	0	479.00	475.00	0	2,363	0.00%
2022/07/15	2.1	444.64	2	470.50	468.00	0.1	2,365	0.00%
2022/07/14	1	478.00	0.2	485.00	478.00	0.8	2,315	0.03%
2022/07/13	0.1	500.00	2.1	501.00	493.00	-2	2,266	-0.09%
2022/07/12	3	496.67	12.1	492.13	489.00	-9.1	2,259	-0.40%
2022/07/11	12.3	500.64	0	488.00	501.00	12.3	2,241	0.55%
2022/07/08	1	487.00	0	0.00	479.00	1	2,217	0.05%
2022/07/07	1.1	459.62	1.1	468.59	470.50	0	2,193	0.00%
2022/07/06	2.1	512.86	0.3	518.00	490.50	1.8	2,137	0.08%
2022/07/05	0.2	516.50	0	0.00	530.00	0.2	2,076	0.01%
2022/07/04	1	474.50	4	490.25	485.00	-3	2,045	-0.15%
2022/07/01	4.1	497.37	0	0.00	498.50	4.1	2,000	0.20%
2022/06/30	0	0.00	9.1	527.88	520.00	-9.1	1,935	-0.47%
2022/06/29	1.1	505.40	5.3	542.11	542.00	-4.2	1,837	-0.23%
2022/06/28	0.1	499.00	2.2	496.16	497.50	-2.1	1,787	-0.12%
2022/06/27	0.4	500.00	0.1	500.00	497.00	0.3	1,773	0.02%
2022/06/24	3.1	487.53	3	492.50	498.50	0.1	1,757	0.01%
2022/06/23	3	490.83	2.1	486.48	491.00	1	1,752	0.05%
2022/06/22	2	490.25	8	494.13	489.00	-6	1,731	-0.35%
2022/06/21	0.1	485.50	3	475.83	483.50	-3	1,695	-0.17%
2022/06/20	4	468.75	3	464.00	458.50	1	1,652	0.06%
2022/06/17	1	470.00	3	463.17	477.00	-2	1,616	-0.12%
2022/06/16	3	484.33	20	481.40	475.50	-17	1,580	-1.08%
2022/06/15	2	478.00	77	479.42	484.00	-75	1,528	-4.91%
2022/06/14	5	439.20	8	441.06	459.00	-3	1,463	-0.20%
2022/06/13	0	0.00	1.1	445.54	448.00	-1.1	1,372	-0.08%
2022/06/10	20.1	435.03	22	458.48	452.00	-1.9	1,332	-0.14%
2022/06/09	6	390.17	6.9	393.23	420.00	-0.9	1,252	-0.07%
2022/06/08	0	0.00	8	385.06	382.00	-8	1,159	-0.69%
2022/06/07	26.2	385.33	4	385.38	385.50	22.2	1,151	1.93%
2022/06/06	1	367.00	1	370.00	370.00	0	1,108	0.00%
2022/06/01	1	367.50	6	364.08	370.00	-5	1,127	-0.44%
2022/05/31	1	354.50	11	351.59	355.00	-10	1,121	-0.89%
2022/05/30	1	356.00	10	357.10	355.50	-9	1,142	-0.79%
2022/05/27	0	0.00	21	350.00	352.00	-21	1,139	-1.84%
2022/05/26	5	348.60	5.2	344.58	344.50	-0.2	1,135	-0.02%
2022/05/25	14	355.68	0	0.00	357.00	14	1,132	1.24%
2022/05/24	5	361.30	0	0.00	357.00	5	1,138	0.44%
2022/05/23	1	364.00	8	368.63	367.00	-7	1,143	-0.61%
2022/05/20	0	0.00	2	377.25	370.50	-2	1,141	-0.18%
2022/05/19	1	368.00	1	363.00	368.00	0	1,123	0.00%
2022/05/18	6	354.92	13	364.38	368.00	-7	1,169	-0.60%
2022/05/17	11	348.55	70	351.83	354.00	-59	1,160	-5.08%
2022/05/13	54	394.21	17	395.76	391.00	37	1,065	3.47%
2022/05/12	1.1	390.27	7	393.14	393.00	-5.9	1,045	-0.56%
2022/05/11	1	369.00	2.3	380.48	390.00	-1.3	1,016	-0.13%
2022/05/10	0	0.00	1	357.50	368.50	-1	971	-0.10%
2022/05/09	32	359.56	2	358.00	363.00	30	959	3.13%
2022/05/06	3	360.83	34	346.29	363.50	-31	932	-3.32%
2022/05/05	22	339.48	1	316.50	344.00	21	868	2.42%
2022/05/04	51	316.21	0	0.00	313.00	51	833	6.12%
2022/05/03	28	328.20	0	0.00	324.00	28	836	3.35%
2022/04/29	3	308.50	0	0.00	310.00	3	843	0.36%
2022/04/27	18	299.58	0	0.00	293.50	18	844	2.13%
2022/04/22	10	320.30	0	0.00	314.00	10	839	1.19%
2022/04/21	20	313.95	0	0.00	320.00	20	838	2.38%
2022/04/19	23	305.26	0	0.00	304.50	23	844	2.72%
2022/04/18	4	305.50	0	0.00	304.00	4	849	0.47%
2022/04/15	2	307.75	0	0.00	310.00	2	861	0.23%
2022/04/13	8	310.63	0.1	310.00	307.00	8	909	0.87%
2022/04/08	0	0.00	62.3	323.64	325.00	-62.3	956	-6.51%
2022/03/23	1	306.50	0	0.00	305.00	1	1,273	0.08%
2022/03/21	1	305.50	0	0.00	303.50	1	1,349	0.07%
2022/03/11	1	304.00	0	0.00	305.00	1	1,558	0.06%
2022/03/07	0.1	317.00	0	0.00	305.50	0.1	1,689	0.01%
2022/03/03	0	0.00	20	328.58	324.50	-20	1,708	-1.17%
2022/03/02	0.1	300.00	15	298.50	299.50	-14.9	1,697	-0.88%
2022/03/01	0	0.00	7	299.29	300.00	-7	1,727	-0.41%
2022/02/25	22	297.73	0	0.00	297.00	22	1,766	1.25%
2022/02/18	0.1	320.00	20.5	300.61	310.50	-20.4	1,892	-1.08%
2022/01/25	10	285.00	5	275.90	285.00	5	1,738	0.29%
2022/01/24	0.1	271.00	0	0.00	274.00	0.1	1,710	0.01%
2022/01/17	1	247.50	0	0.00	253.50	1	1,655	0.06%
2022/01/10	0.1	257.00	0	0.00	260.50	0.1	1,610	0.01%
2022/01/07	0	0.00	2	256.75	247.00	-2	1,596	-0.13%
2022/01/06	1	257.00	0.5	261.00	262.00	0.5	1,581	0.03%
2022/01/03	0	0.00	0.7	272.00	264.00	-0.7	1,527	-0.05%
2021/12/30	2.4	288.52	0	0.00	293.00	2.4	1,510	0.16%
2021/12/28	0.3	299.50	1	295.00	308.00	-0.7	1,489	-0.05%
2021/12/27	5.2	278.46	0	0.00	280.00	5.2	1,468	0.35%
2021/12/23	0.4	290.63	0	0.00	286.00	0.4	1,456	0.03%
2021/12/22	0.6	293.75	0	0.00	301.00	0.6	1,434	0.04%
2021/12/21	0.1	270.50	0	0.00	280.00	0.1	1,379	0.01%
2021/12/17	4.1	338.29	1	333.00	333.00	3.1	1,260	0.25%
2021/12/16	1	396.00	0	0.00	370.00	1	1,195	0.08%
2021/12/15	1.3	380.92	1	340.00	385.00	0.3	1,173	0.03%
2021/12/14	5.2	383.92	0	0.00	356.50	5.2	1,123	0.46%
2021/12/13	0.1	396.00	0	0.00	396.00	0.1	1,080	0.01%
2021/12/06	0	0.00	9	251.00	267.50	-9	890	-1.01%
2021/12/03	0	0.00	0.5	244.50	243.50	-0.5	848	-0.05%
2021/12/02	2	235.00	0	0.00	240.00	2	810	0.25%
2021/11/30	3	210.00	26.1	215.11	225.50	-23.1	725	-3.18%
2021/11/29	1	197.50	36	202.31	205.00	-35	706	-4.96%
2021/11/24	0	0.00	1	188.05	190.00	-1	684	-0.15%
2021/11/22	0	0.00	11	181.68	181.00	-11	648	-1.70%
2021/11/19	1	172.50	1	172.50	172.50	0	515	0.00%
2021/11/11	9	102.17	0	0.00	102.00	9	495	1.82%
2021/11/09	6	98.65	0	0.00	99.10	6	498	1.20%
2021/11/05	2	93.45	0	0.00	94.90	2	498	0.40%
2021/11/04	10	95.40	0	0.00	90.10	10	500	2.00%
2021/11/01	10	97.80	0	0.00	98.00	10	529	1.89%
2021/10/29	14	96.94	0	0.00	97.20	14	530	2.64%
2021/10/22	10	94.60	0	0.00	95.00	10	564	1.77%
2021/10/20	15	95.05	0	0.00	94.90	15	565	2.65%
2021/10/18	10	92.08	0	0.00	94.70	10	564	1.77%
2021/10/01	23	83.53	0	0.00	80.00	23	510	4.51%
2021/09/17	10	95.92	0	0.00	96.20	10	476	2.10%
2021/09/14	5	97.18	0	0.00	95.20	5	478	1.04%
2021/09/13	10	96.84	0	0.00	97.00	10	479	2.08%
2021/09/10	0	0.00	5	93.90	95.10	-5	478	-1.04%
2021/09/08	0	0.00	15	93.10	89.20	-15	478	-3.13%
2021/09/06	5	90.94	0	0.00	89.00	5	480	1.04%
2021/09/01	23	84.98	0	0.00	84.80	23	488	4.71%
2021/08/31	17	83.59	1	86.50	88.50	16	479	3.34%
2021/08/30	3	90.90	1	90.90	90.90	2	476	0.42%
2021/08/26	0	0.00	3	99.90	99.90	-3	422	-0.71%
2021/08/24	1	89.00	0	0.00	89.00	1	425	0.23%
2021/08/23	10	87.40	0	0.00	89.50	10	433	2.31%
2021/08/20	2	88.50	0	0.00	87.80	2	440	0.45%
2021/08/19	1	92.00	0	0.00	92.00	1	445	0.22%
2021/08/10	1	93.50	0	0.00	93.50	1	500	0.20%
2021/08/02	1	91.00	3	91.77	96.20	-2	485	-0.41%
2021/07/29	0	0.00	1	91.00	88.70	-1	464	-0.22%
2021/07/23	1	88.00	0	0.00	87.60	1	480	0.21%
2021/07/13	1	90.30	0	0.00	89.50	1	510	0.20%
2021/07/12	0	0.00	2	90.85	91.70	-2	508	-0.39%
2021/07/06	0	0.00	1	91.90	92.70	-1	512	-0.20%
2021/07/05	0	0.00	1	90.20	90.10	-1	509	-0.20%
2021/07/02	1	87.00	0	0.00	87.80	1	507	0.20%
2021/06/16	0	0.00	1	92.30	90.80	-1	619	-0.16%
2021/06/07	1	91.50	1	88.00	90.90	0	738	0.00%
2021/06/04	1	84.60	0	0.00	84.50	1	727	0.14%
2021/06/03	1	86.70	0	0.00	86.60	1	736	0.14%
2021/05/28	1	89.00	1	89.40	88.90	0	794	0.00%
2021/05/27	0.1	88.40	5	90.80	91.80	-5	796	-0.62%
2021/05/26	6	88.37	1	87.60	88.80	5	782	0.64%
2021/05/24	1	82.00	0	0.00	82.00	1	784	0.13%
2021/05/21	2	84.85	0	0.00	84.10	2	794	0.25%
2021/05/19	0	0.00	1	84.70	84.70	-1	811	-0.12%
2021/05/04	1	81.50	0	0.00	80.40	1	826	0.12%
2021/04/28	2	88.90	0	0.00	88.60	2	810	0.25%
2021/04/26	2	88.80	0	0.00	88.90	2	804	0.25%
2021/04/22	1	90.00	0	0.00	90.50	1	801	0.12%
2021/04/16	0	0.00	35	92.27	92.80	-35	791	-4.42%
2021/04/12	1	95.00	0	0.00	94.70	1	797	0.13%
2021/04/08	1	92.50	30	93.70	93.60	-29	794	-3.65%
2021/04/07	5.3	92.25	20	91.71	91.80	-14.7	791	-1.85%
2021/03/31	0	97.00	0	0.00	97.00	0	783	0.00%
2021/03/26	6	96.10	0	0.00	96.90	6	760	0.79%
2021/03/24	1	109.00	0	0.00	109.00	1	717	0.14%
2021/03/22	1	102.00	0	0.00	104.00	1	702	0.14%
2021/03/19	2	104.75	0	0.00	104.00	2	693	0.29%
2021/03/18	0	0.00	5	106.50	106.50	-5	688	-0.73%
2021/03/16	6	108.58	0	0.00	107.00	6	673	0.89%
2021/03/15	4	115.00	0	0.00	114.00	4	651	0.61%
2021/03/12	5	123.50	6	123.17	123.50	-1	611	-0.16%
2021/03/11	0	0.00	1	118.00	119.00	-1	596	-0.17%
2021/03/10	1	114.00	0	0.00	113.00	1	593	0.17%
2021/03/09	1	114.00	1	114.50	114.00	0	601	0.00%
2021/03/08	11	116.55	0	0.00	115.50	11	597	1.84%
2021/03/05	15	122.00	1	121.50	122.00	14	569	2.46%
2021/03/03	2	113.00	0	0.00	114.00	2	537	0.37%
2021/02/24	1	113.00	0	0.00	113.50	1	512	0.20%
2021/02/19	0	0.00	1	107.00	112.00	-1	498	-0.20%
2021/01/28	2	90.20	0	0.00	90.80	2	464	0.43%
2021/01/20	1	92.30	0	0.00	92.00	1	520	0.19%
2021/01/19	1	92.20	0	0.00	92.30	1	572	0.17%
2021/01/15	2	90.80	1	93.30	93.30	1	598	0.17%
2021/01/11	5	91.80	0	0.00	92.00	5	596	0.84%
2020/12/08	1	98.10	27	98.59	98.40	-26	598	-4.35%
2020/12/07	0	0.00	1	102.00	102.00	-1	594	-0.17%
2020/12/04	0	0.00	5	96.40	96.90	-5	576	-0.87%
2020/12/02	5	87.10	0	0.00	92.00	5	561	0.89%
2020/11/26	0	0.00	7	83.70	84.30	-7	555	-1.26%
2020/11/11	5	79.40	0	0.00	79.00	5	621	0.80%
2020/10/29	0	0.00	10	80.20	80.30	-10	655	-1.53%
2020/10/26	39	75.20	2	75.20	75.20	37	595	6.21%
2020/10/21	0	0.00	4	100.00	103.00	-4	631	-0.63%
2020/10/19	2	100.25	0	0.00	100.00	2	647	0.31%
2020/10/15	0	0.00	1	106.50	105.00	-1	655	-0.15%
2020/10/08	2	103.25	0	0.00	101.50	2	721	0.28%
2020/10/06	0	0.00	2	104.50	105.50	-2	781	-0.26%
2020/10/05	2	100.00	0	0.00	100.50	2	844	0.24%
2020/09/24	5	99.00	0	0.00	97.90	5	1,089	0.46%
2020/09/21	1	104.50	0	0.00	104.00	1	1,095	0.09%
2020/09/02	1	112.00	0	0.00	112.50	1	1,216	0.08%
2020/09/01	0	0.00	1	114.00	111.50	-1	1,257	-0.08%
2020/08/26	1	109.50	1	111.00	109.50	0	1,256	0.00%
2020/08/21	2	108.25	0	0.00	108.00	2	1,272	0.16%
2020/08/20	0	0.00	0.1	109.00	108.00	-0.1	1,271	-0.01%
2020/08/14	3	106.17	0	0.00	107.00	3	1,235	0.24%
2020/08/13	1	108.00	0	0.00	108.00	1	1,240	0.08%
2020/08/12	1	108.00	0.1	111.50	110.50	0.9	1,247	0.07%
2020/08/11	1	111.50	0	0.00	111.50	1	1,241	0.08%
2020/08/10	0	0.00	3	113.00	112.50	-3	1,244	-0.24%
2020/08/07	2	112.00	0	0.00	111.50	2	1,254	0.16%
2020/08/05	1	114.00	0	0.00	114.00	1	1,270	0.08%
2020/08/04	3	114.83	0	0.00	111.50	3	1,273	0.24%
2020/07/31	0	0.00	1	116.00	116.00	-1	1,314	-0.08%
2020/07/29	3	120.17	0	0.00	114.00	3	1,323	0.23%
2020/07/28	1	111.00	0	0.00	111.50	1	1,300	0.08%
2020/07/21	0	0.00	3	121.00	122.00	-3	1,243	-0.24%
2020/07/20	1	117.00	0	0.00	122.00	1	1,241	0.08%
2020/07/17	2	117.25	1	128.50	121.00	1	1,235	0.08%
2020/07/14	0	0.00	2	132.00	132.00	-2	1,200	-0.17%
2020/07/13	0	0.00	1	136.00	135.50	-1	1,183	-0.08%
2020/07/10	23	130.33	13	143.54	141.00	10	1,144	0.87%
2020/07/09	12	140.42	16	139.22	138.00	-4	1,077	-0.37%
2020/07/08	4	135.50	3	142.00	138.50	1	1,045	0.10%
2020/07/07	31	131.63	1	141.00	141.50	30	985	3.04%
2020/07/06	36	128.60	0	0.00	129.00	36	904	3.98%
2020/07/03	5	117.00	0	0.00	117.50	5	851	0.59%
2020/07/02	10	119.50	0	0.00	119.50	10	840	1.19%
2020/06/30	0	0.00	1	117.50	117.00	-1	827	-0.12%
2020/06/24	0	0.00	30	117.00	118.50	-30	822	-3.65%
2020/06/23	1	118.00	0	0.00	117.50	1	823	0.12%
2020/06/22	0	0.00	10	120.80	120.50	-10	808	-1.24%
2020/06/19	10	119.30	1	120.00	122.50	9	796	1.13%
2020/06/15	0	0.00	2	113.25	112.50	-2	757	-0.26%
2020/06/12	5	114.60	0	0.00	115.50	5	753	0.66%
2020/06/11	23	115.41	0	0.00	112.00	23	754	3.05%
2020/06/08	0	0.00	1	120.00	121.00	-1	755	-0.13%
2020/05/22	1	111.00	0	0.00	110.50	1	611	0.16%
2020/05/19	10	121.50	15	119.03	117.00	-5	592	-0.84%
2020/05/18	35	120.64	34	122.00	122.50	1	576	0.17%
2020/05/15	0	0.00	4	117.50	117.00	-4	556	-0.72%
2020/05/14	0	0.00	1	118.50	115.50	-1	549	-0.18%
2020/05/13	0	0.00	158	115.10	119.00	-158	542	-29.12%	大賣/鉅額交易
2020/05/12	51	114.20	4	116.00	118.00	47	528	8.89%
2020/05/11	44	109.75	0	0.00	109.50	44	507	8.68%
2020/05/08	65	117.07	5	122.80	114.00	60	495	12.10%
2020/05/07	1	106.00	0	0.00	114.50	1	461	0.22%
2020/05/06	0	0.00	41	98.02	104.50	-41	433	-9.45%
2020/05/05	10	96.00	0	0.00	95.30	10	413	2.42%
2020/04/30	20	94.20	0	0.00	93.20	20	404	4.94%
2020/04/29	30	92.47	2	93.35	93.60	28	408	6.86%
2020/04/24	21	89.96	0	0.00	90.40	21	415	5.06%
2020/04/23	0	0.00	99	90.74	89.20	-99	413	-23.92%
2020/04/21	8	91.05	0	0.00	88.80	8	404	1.98%
2020/04/20	15	93.46	1	92.50	93.40	14	395	3.54%
2020/04/17	17	88.76	0	0.00	89.90	17	381	4.45%
2020/04/16	8	78.96	0	0.00	81.80	8	372	2.15%
2020/04/13	7	79.74	1	80.20	80.20	6	386	1.55%
2020/04/10	9	76.33	0	0.00	77.00	9	399	2.25%
2020/04/09	27	77.10	0	0.00	76.50	27	408	6.62%
2020/04/08	13	74.51	1	74.50	75.30	12	424	2.83%
2020/04/06	0	0.00	1	72.00	71.80	-1	433	-0.23%
2020/03/27	0	0.00	1	72.20	70.40	-1	427	-0.23%
2020/03/25	1	60.50	1	62.50	64.70	0	419	0.00%
2020/03/24	10	53.80	10	60.00	58.90	0	416	0.00%
2020/03/20	3	59.10	38	61.81	61.70	-35	406	-8.61%
2020/03/19	35	61.43	2	60.60	60.60	33	393	8.38%
2020/03/18	15	66.47	0	0.00	67.30	15	394	3.80%
2020/03/17	14	67.94	0	0.00	67.20	14	397	3.52%
2020/03/16	7	74.46	15	84.27	74.10	-8	387	-2.06%
2020/03/13	26	81.71	0	0.00	82.30	26	373	6.97%
2020/03/06	9	101.50	0	0.00	102.00	9	343	2.62%
2020/01/17	1	116.00	0	0.00	116.00	1	301	0.33%
2020/01/07	1	118.50	0	0.00	119.00	1	307	0.33%
2020/01/02	0	0.00	1	116.00	117.50	-1	264	-0.38%
2019/12/17	1	99.20	0	0.00	99.40	1	216	0.46%
2019/11/11	1	109.00	0	0.00	112.00	1	197	0.51%
2019/10/29	0	0.00	15	111.17	111.00	-15	213	-7.04%
2019/10/23	1	114.00	0	0.00	112.00	1	271	0.37%
2019/10/16	0	0.00	5	106.10	105.50	-5	258	-1.93%
2019/10/09	0	0.00	10	108.50	108.50	-10	265	-3.77%
2019/10/02	1	112.00	0	0.00	112.00	1	270	0.37%
2019/08/30	0	0.00	2	117.50	118.00	-2	296	-0.67%
2019/08/28	0	0.00	1	111.50	109.00	-1	291	-0.34%
2019/08/15	0	0.00	15	121.80	120.50	-15	298	-5.03%
2019/08/05	0	0.00	1	128.00	127.50	-1	392	-0.26%
2019/08/02	1	131.00	0	0.00	130.00	1	390	0.26%
2019/07/30	0	0.00	2	130.00	127.00	-2	385	-0.52%
2019/07/25	2	116.25	0	0.00	118.00	2	334	0.60%
2019/06/24	0	0.00	1	118.00	120.50	-1	364	-0.27%
2019/05/21	0	0.00	7	117.29	121.50	-7	452	-1.55%
2019/05/20	6	105.17	8	107.69	113.50	-2	440	-0.45%
2019/05/17	6	108.42	0	0.00	103.50	6	431	1.39%
2019/05/16	2	118.75	1	116.00	114.50	1	411	0.24%
2019/05/15	1	127.00	0	0.00	126.50	1	397	0.25%
2019/05/14	0	0.00	2	133.00	132.00	-2	396	-0.50%
2019/05/13	5	132.50	0	0.00	130.00	5	398	1.26%
2019/05/06	1	143.50	1	145.50	144.00	0	376	0.00%
2019/05/02	0	0.00	1	146.00	148.00	-1	383	-0.26%
2019/04/30	3	143.33	0	0.00	143.00	3	380	0.79%
2019/04/26	1	151.50	0	0.00	153.00	1	368	0.27%
2019/04/19	0	0.00	1	158.00	158.50	-1	362	-0.28%
2019/04/08	0	0.00	1	153.00	158.00	-1	369	-0.27%
2019/04/03	1	154.50	0	0.00	155.00	1	365	0.27%
2019/04/02	1	158.00	0	0.00	157.50	1	362	0.28%
2019/04/01	0	0.00	1	162.00	159.50	-1	358	-0.28%
2019/03/28	1	161.00	0	0.00	160.50	1	354	0.28%
2019/03/27	2	164.00	40	165.01	162.00	-38	353	-10.74%
2019/03/26	0	0.00	1	165.00	165.50	-1	356	-0.28%
2019/03/25	0	0.00	3	164.00	164.50	-3	374	-0.80%
2019/03/21	0	0.00	2	162.50	162.00	-2	408	-0.49%
2019/03/20	1	161.00	1	161.00	161.00	0	418	0.00%
2019/03/18	2	160.50	0	0.00	160.50	2	426	0.47%
2019/03/15	6	162.50	1	165.50	165.00	5	416	1.20%
2019/03/14	2	163.25	0	0.00	162.00	2	416	0.48%
2019/03/12	10	168.50	0	0.00	167.50	10	410	2.44%
2019/03/11	10	168.50	1	169.00	167.00	9	410	2.19%
2019/03/08	6	166.50	0	0.00	167.00	6	411	1.46%
2019/03/07	32	165.80	0	0.00	165.50	32	416	7.68%
2019/03/05	8	169.25	0	0.00	169.00	8	413	1.94%
2019/03/04	10	169.50	0	0.00	170.00	10	415	2.41%
2019/02/27	20	169.85	0	0.00	170.00	20	412	4.85%
2019/02/26	30	170.67	15	170.27	169.50	15	408	3.67%
2019/02/25	12	171.46	0	0.00	171.50	12	400	3.00%
2019/02/22	0	0.00	1	173.50	174.50	-1	392	-0.25%
2019/02/20	18	181.19	133	183.36	179.00	-115	379	-30.33%	大賣/鉅額交易
2019/02/19	15	180.70	0	0.00	179.50	15	376	3.99%
2019/02/15	20	179.25	0	0.00	178.50	20	373	5.36%
2019/02/14	10	178.45	0	0.00	177.00	10	371	2.69%
2019/02/13	6	179.50	0	0.00	177.00	6	371	1.62%
2019/02/12	5	178.50	0	0.00	179.00	5	369	1.35%
2019/02/11	1	174.50	0	0.00	175.00	1	362	0.28%
2019/01/30	1	175.00	1	174.50	175.00	0	362	0.00%
2019/01/24	11	174.41	0	0.00	175.50	11	363	3.03%
2019/01/23	20	172.20	0	0.00	173.50	20	356	5.60%
2019/01/22	1	171.00	0	0.00	171.50	1	354	0.28%
2019/01/17	2	172.50	0	0.00	171.50	2	359	0.56%
2019/01/14	1	173.50	1	174.50	174.50	0	359	0.00%
2019/01/10	42	176.95	1	175.00	176.00	41	370	11.07%
2019/01/07	0	0.00	10	174.00	174.50	-10	370	-2.70%
2019/01/04	0	0.00	3	174.00	174.50	-3	379	-0.79%
2019/01/03	11	171.41	0	0.00	171.00	11	394	2.79%
2018/12/28	3	173.33	0	0.00	174.50	3	385	0.78%
2018/12/27	0	0.00	3	176.00	175.00	-3	391	-0.77%
2018/12/26	2	172.75	0	0.00	172.00	2	396	0.50%
2018/12/25	1	174.00	0	0.00	173.00	1	395	0.25%
2018/12/19	8	177.44	0	0.00	177.50	8	407	1.96%
2018/12/18	0	0.00	170	182.09	179.50	-170	413	-41.11%	大賣/鉅額交易
2018/12/17	2	192.00	29	197.67	189.00	-27	410	-6.58%
2018/12/14	2	183.75	0	0.00	187.50	2	381	0.52%
2018/12/13	3	180.67	0	0.00	182.50	3	375	0.80%
2018/12/10	10	182.90	0	0.00	183.50	10	344	2.90%
2018/12/07	10	182.30	2	183.50	184.00	8	344	2.32%
2018/12/06	2	179.00	0	0.00	179.50	2	335	0.60%
2018/12/05	5	180.30	0	0.00	180.00	5	333	1.50%
2018/12/04	2	181.50	0	0.00	181.50	2	343	0.58%
2018/12/03	2	181.50	0	0.00	181.50	2	347	0.58%
2018/11/30	2	178.50	0	0.00	181.50	2	350	0.57%
2018/11/29	22	180.70	0	0.00	180.50	22	344	6.38%
2018/11/28	11	179.64	2	180.00	180.00	9	342	2.63%
2018/11/27	20	178.18	0	0.00	178.00	20	343	5.82%
2018/11/26	5	173.50	0	0.00	175.50	5	343	1.45%
2018/11/16	40	179.56	0	0.00	180.50	40	368	10.86%
2018/11/15	10	176.60	0	0.00	176.50	10	365	2.74%
2018/11/14	42	174.87	0	0.00	175.50	42	366	11.45%
2018/11/05	10	169.65	0	0.00	170.50	10	372	2.68%
2018/10/18	0	0.00	6	172.00	173.00	-6	391	-1.53%
2018/10/15	3	161.83	1	162.50	162.00	2	396	0.50%
2018/10/12	4	162.13	6	158.00	162.00	-2	401	-0.50%
2018/10/05	4	175.75	0	0.00	176.00	4	405	0.99%
2018/10/04	1	177.50	3	179.00	178.00	-2	402	-0.50%
2018/10/01	0	0.00	20	180.25	180.50	-20	412	-4.85%
2018/09/28	2	178.50	0	0.00	179.00	2	433	0.46%
2018/09/27	3	180.50	4	179.75	180.00	-1	447	-0.22%
2018/09/25	2	176.50	0	0.00	175.00	2	462	0.43%
2018/09/21	0	0.00	3	183.17	184.50	-3	468	-0.64%
2018/09/20	2	178.00	0	0.00	178.00	2	465	0.43%
2018/09/18	0	0.00	2	174.50	175.00	-2	509	-0.39%
2018/09/10	4	169.25	0	0.00	169.50	4	664	0.60%
2018/09/07	3	173.00	0	0.00	172.50	3	667	0.45%
2018/09/06	0	0.00	3	182.00	176.50	-3	668	-0.45%
2018/09/04	0	0.00	1	174.00	177.50	-1	677	-0.15%
2018/09/03	0	0.00	1	177.50	174.50	-1	677	-0.15%
2018/08/29	0	0.00	1	173.50	173.00	-1	674	-0.15%
2018/08/28	5	175.80	0	0.00	175.00	5	674	0.74%
2018/08/27	1	177.00	0	0.00	179.00	1	674	0.15%
2018/08/24	2	180.00	0	0.00	180.50	2	673	0.30%
2018/08/23	0	0.00	1	185.00	185.00	-1	673	-0.15%
2018/08/22	2	182.00	5	182.10	183.50	-3	666	-0.45%
2018/08/21	0	0.00	1	176.00	176.50	-1	651	-0.15%
2018/08/13	1	168.00	30	170.70	171.50	-29	648	-4.47%
2018/07/26	10	173.25	10	171.50	170.50	0	671	0.00%
2018/07/19	0	0.00	5	172.50	174.00	-5	697	-0.72%
2018/07/18	3	174.83	0	0.00	174.00	3	695	0.43%
2018/07/17	0	0.00	3	182.50	181.00	-3	679	-0.44%
2018/07/13	0	0.00	2	183.50	183.50	-2	702	-0.28%
2018/07/10	1	182.50	1	182.50	182.00	0	701	0.00%
2018/07/09	0	0.00	1	186.50	187.00	-1	692	-0.14%
2018/07/06	5	184.10	7	183.29	184.00	-2	687	-0.29%
2018/07/05	0	0.00	1	192.00	188.00	-1	667	-0.15%
2018/07/02	2	198.75	0	0.00	197.50	2	643	0.31%
2018/06/29	8	201.00	0	0.00	200.00	8	630	1.27%
2018/06/28	30	200.83	2	197.75	202.00	28	620	4.51%
2018/06/27	1	199.00	22	196.41	194.50	-21	595	-3.53%
2018/06/26	4	195.63	8	196.00	196.00	-4	584	-0.68%
2018/06/25	11	197.27	1	198.50	201.50	10	551	1.81%
2018/06/22	1	191.50	2	189.50	190.00	-1	502	-0.20%
2018/06/21	0	0.00	3	184.50	189.00	-3	484	-0.62%
2018/06/14	0	0.00	11	177.55	181.00	-11	555	-1.98%
2018/06/13	0	0.00	1	181.50	179.50	-1	562	-0.18%
2018/06/12	0	0.00	2	177.00	175.50	-2	567	-0.35%
2018/06/11	2	173.00	0	0.00	172.50	2	574	0.35%
2018/06/06	1	177.00	0	0.00	178.50	1	631	0.16%
2018/05/31	0	0.00	9	175.50	178.00	-9	667	-1.35%
2018/05/23	0	0.00	4	174.00	174.00	-4	698	-0.57%
2018/05/16	1	170.50	0	0.00	172.00	1	760	0.13%
2018/05/15	0	0.00	2	172.50	173.00	-2	774	-0.26%
2018/05/14	8	171.50	0	0.00	170.00	8	798	1.00%
2018/05/10	1	177.50	0	0.00	177.00	1	828	0.12%
2018/05/09	0	0.00	2	179.00	179.00	-2	823	-0.24%
2018/05/04	2	181.50	3	181.17	179.00	-1	821	-0.12%
2018/05/03	5	181.60	0	0.00	180.50	5	813	0.61%
2018/05/02	4	184.00	4	183.50	182.00	0	805	0.00%
2018/04/30	4	181.25	0	0.00	182.00	4	801	0.50%
2018/04/27	2	175.75	0	0.00	177.00	2	788	0.25%
2018/04/26	0	0.00	3	177.50	176.00	-3	786	-0.38%
2018/04/24	3	178.00	0	0.00	174.00	3	776	0.39%
2018/04/23	3	178.17	3	178.67	177.00	0	776	0.00%
2018/04/20	3	176.33	1	176.00	177.00	2	776	0.26%
2018/04/19	2	179.75	1	176.00	180.50	1	777	0.13%
2018/04/18	2	172.50	1	171.50	173.50	1	760	0.13%
2018/04/17	0	0.00	1	171.50	172.00	-1	755	-0.13%
2018/04/11	0	0.00	1	168.50	171.00	-1	753	-0.13%
2018/04/10	1	165.00	5	166.00	167.00	-4	750	-0.53%
2018/04/09	1	169.50	0	0.00	167.00	1	747	0.13%
2018/03/29	2	174.00	0	0.00	174.00	2	723	0.28%
2018/03/26	1	170.50	0	0.00	170.50	1	721	0.14%
2018/03/23	1	169.50	0	0.00	169.50	1	719	0.14%
2018/03/22	0	0.00	3	172.17	168.00	-3	707	-0.42%
2018/03/21	24	174.02	36	178.65	174.00	-12	683	-1.76%
2018/03/19	1	185.00	0	0.00	182.50	1	594	0.17%
2018/03/15	0.2	188.00	0	0.00	187.00	0.2	571	0.03%
2018/03/14	3.3	187.95	16	188.03	188.00	-12.7	565	-2.24%
2018/03/13	1	192.00	0	0.00	187.50	1	557	0.18%
2018/03/12	16	190.09	2	182.50	194.00	14	533	2.63%
2018/03/09	0	0.00	3	182.00	180.50	-3	510	-0.59%
2018/03/08	21	179.00	2	181.00	181.00	19	502	3.78%
2018/03/07	30	178.75	0	0.00	178.00	30	487	6.16%
2018/03/06	0	0.00	24	174.00	174.00	-24	468	-5.12%
2018/03/05	24	174.23	6	173.00	174.00	18	467	3.85%
2018/03/02	2	170.75	0	0.00	173.00	2	461	0.43%
2018/03/01	6	172.75	0	0.00	172.50	6	459	1.30%
2018/02/27	5	173.50	0	0.00	172.50	5	452	1.10%
2018/02/26	0	0.00	4	170.88	170.50	-4	444	-0.90%
2018/02/23	8	165.75	1	163.50	163.50	7	435	1.61%
2018/02/22	2	167.75	1	168.50	168.50	1	427	0.23%
2018/02/21	2	168.50	32	169.38	168.00	-30	422	-7.11%
2018/02/12	6	174.00	0	0.00	171.00	6	409	1.47%
2018/02/09	0	0.00	4	171.25	173.00	-4	386	-1.03%
2018/02/08	0	0.00	1	165.50	165.50	-1	364	-0.27%
2018/02/07	5	170.90	2	169.00	168.00	3	360	0.83%
2018/02/06	5	159.20	4	162.13	162.50	1	346	0.29%
2018/02/05	2	163.50	5	163.20	166.50	-3	320	-0.94%
2018/02/02	24	159.88	0	0.00	159.00	24	295	8.12%
2018/01/31	0	0.00	1	150.50	152.00	-1	278	-0.36%
2018/01/24	1	154.00	0	0.00	152.00	1	321	0.31%
2018/01/18	0	0.00	1	150.00	149.50	-1	305	-0.33%