為升 (2231)-台新券商分點個股進出

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

為升

(2231)

可現股當沖

股價
107.5
漲跌
▼0.5
漲幅
-0.46%
成交量
117張
產業
上市汽車類股
457人加入追蹤

立即追蹤
本地時間:13:30

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

為升 (2231)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	107.75	0	0.00	107.50	2	384	0.52%
2024/05/09	0.2	110.50	0	0.00	108.00	0.2	383	0.04%
2024/05/08	2.2	108.55	0	0.00	108.00	2.2	380	0.58%
2024/05/06	3	108.67	0	0.00	108.00	3	391	0.77%
2024/05/03	8	110.81	0	0.00	109.50	8	387	2.06%
2024/05/02	4	111.00	0	0.00	111.50	4	381	1.05%
2024/04/30	3.1	113.63	8.3	114.07	112.00	-5.2	375	-1.39%
2024/04/29	0	0.00	1.2	108.04	109.00	-1.2	349	-0.34%
2024/04/26	1.4	106.79	0	0.00	107.00	1.4	344	0.41%
2024/04/24	0.1	110.28	1	111.00	110.50	-0.9	338	-0.28%
2024/04/23	1.1	110.64	0	0.00	110.00	1.1	340	0.32%
2024/04/22	1	110.00	0	0.00	110.50	1	342	0.29%
2024/04/19	1	111.50	1	111.50	111.00	0	335	0.00%
2024/04/18	2	111.75	1	113.50	114.00	1	326	0.31%
2024/04/17	0	0.00	20	111.08	112.50	-20	322	-6.20%
2024/04/16	1	109.02	1.1	109.50	112.00	0	318	-0.01%
2024/04/15	4	112.25	0.1	112.00	111.50	3.9	306	1.26%
2024/04/12	1	113.00	0	0.00	113.00	1	305	0.33%
2024/04/11	0	0.00	1	113.50	113.50	-1	306	-0.33%
2024/04/10	15.2	114.46	0	0.00	114.00	15.2	306	4.95%
2024/04/09	2	115.00	1	114.50	114.00	1	305	0.33%
2024/04/08	5.1	115.02	3	115.50	115.00	2.1	302	0.69%
2024/04/03	1	118.00	34	117.34	118.00	-33	298	-11.06%
2024/04/02	0	0.00	1	119.50	119.50	-1	291	-0.34%
2024/04/01	0.1	120.00	1	120.50	119.50	-0.9	291	-0.31%
2024/03/29	1.7	119.92	5.4	120.41	120.00	-3.7	290	-1.27%
2024/03/28	0	0.00	2	118.00	117.50	-2	284	-0.70%
2024/03/27	0	0.00	1	118.50	117.50	-1	281	-0.36%
2024/03/26	2.1	119.00	0.6	118.64	117.50	1.5	279	0.55%
2024/03/25	1.1	119.50	1	119.50	119.00	0.1	280	0.03%
2024/03/22	2	117.75	0	0.00	118.00	2	279	0.72%
2024/03/21	10.1	118.67	0	0.00	118.50	10.1	279	3.61%
2024/03/20	1.6	119.42	3	120.00	120.50	-1.5	277	-0.52%
2024/03/19	0	0.00	4	117.63	118.00	-4	273	-1.46%
2024/03/18	5.2	114.81	3	114.67	114.00	2.2	269	0.83%
2024/03/15	1	115.50	0.6	116.90	115.50	0.4	266	0.13%
2024/03/14	2	118.75	1.1	119.50	118.00	0.9	266	0.33%
2024/03/13	6.1	119.49	0.1	119.50	119.50	6	267	2.22%
2024/03/12	4.1	120.62	0	0.00	120.00	4.1	273	1.50%
2024/03/11	1	117.00	2	117.25	117.50	-1	273	-0.37%
2024/03/08	0.2	119.00	0.1	118.66	118.00	0.1	269	0.03%
2024/03/07	2.1	120.00	4	120.50	120.00	-1.9	269	-0.70%
2024/03/06	4.1	122.78	2	122.50	122.00	2.1	269	0.77%
2024/03/05	1.2	125.00	2.3	124.56	124.00	-1.2	267	-0.43%
2024/03/04	10	127.75	0.5	127.31	127.00	9.5	258	3.66%
2024/03/01	0.1	128.50	0	0.00	128.00	0.1	257	0.04%
2024/02/29	3	129.00	0	0.00	128.50	3	258	1.16%
2024/02/27	0	0.00	1	131.00	129.00	-1	258	-0.39%
2024/02/26	1	130.50	0	0.00	130.00	1	258	0.39%
2024/02/23	1	130.00	6.1	132.18	130.00	-5.1	257	-1.97%
2024/02/22	2.1	126.65	4.7	127.11	129.00	-2.6	246	-1.05%
2024/02/21	0.1	130.00	1	129.75	128.50	-0.9	240	-0.39%
2024/02/20	3.1	129.53	0	0.00	129.50	3.1	241	1.29%
2024/02/19	0	0.00	0.1	132.00	130.00	-0.1	243	-0.04%
2024/02/16	3.1	129.68	0	0.00	130.50	3.1	246	1.26%
2024/02/05	0.2	128.24	0	0.00	128.00	0.2	241	0.09%
2024/02/01	0	130.00	0	0.00	129.00	0	240	0.00%
2024/01/31	0.1	131.00	0.3	131.00	129.50	-0.2	242	-0.08%
2024/01/30	1	130.00	0	0.00	130.50	1	243	0.41%
2024/01/29	0	130.50	2	132.00	129.50	-2	246	-0.81%
2024/01/25	0.2	129.94	0	0.00	129.50	0.2	236	0.07%
2024/01/24	0	0.00	0.1	130.55	130.50	-0.1	237	-0.04%
2024/01/23	0	0.00	0.2	130.50	130.50	-0.2	238	-0.10%
2024/01/22	0.2	130.20	0	0.00	131.00	0.2	239	0.08%
2024/01/19	0.1	129.87	0	0.00	129.50	0.1	238	0.06%
2024/01/17	0.1	130.39	1	130.50	131.00	-0.9	235	-0.37%
2024/01/16	2.2	129.50	0	0.00	131.00	2.2	232	0.93%
2024/01/15	4	131.25	0	0.00	131.00	4	227	1.75%
2024/01/12	1.3	130.96	0	0.00	131.00	1.3	233	0.54%
2024/01/11	4.1	130.87	0	0.00	130.50	4.1	238	1.70%
2024/01/10	0	131.00	3	130.17	130.00	-3	247	-1.21%
2024/01/09	30	131.50	0	0.00	131.50	30	249	12.04%
2024/01/08	0.1	133.50	20.8	133.96	133.00	-20.7	249	-8.29%
2024/01/05	4	131.00	1	131.00	131.50	3	250	1.20%
2024/01/04	20.6	132.01	0	0.00	132.00	20.6	251	8.19%
2024/01/03	0	0.00	2	132.50	132.50	-2	253	-0.79%
2024/01/02	0	0.00	1	134.50	134.00	-1	251	-0.40%
2023/12/29	0.1	134.00	0	0.00	134.50	0.1	252	0.04%
2023/12/28	0	0.00	3	134.50	134.50	-3	253	-1.18%
2023/12/27	1	135.00	1	134.50	135.00	0	254	0.00%
2023/12/26	0.5	134.50	9	134.00	134.50	-8.5	253	-3.36%
2023/12/25	0	0.00	0	133.50	132.00	0	253	0.00%
2023/12/22	9	132.00	0	0.00	132.00	9	257	3.50%
2023/12/21	0	0.00	1	132.55	132.00	-1	258	-0.41%
2023/12/20	1.2	133.11	0	0.00	133.50	1.2	257	0.45%
2023/12/19	1.2	133.10	0	133.50	132.50	1.2	255	0.47%
2023/12/18	0.2	134.00	0	0.00	134.50	0.2	255	0.08%
2023/12/15	1	135.00	2.2	135.73	135.00	-1.2	258	-0.45%
2023/12/14	10	135.50	0	0.00	136.00	10	256	3.90%
2023/12/13	37	134.00	0	0.00	133.50	37	255	14.46%
2023/12/12	1	134.00	0	0.00	134.00	1	256	0.39%
2023/12/11	1	133.49	0.3	133.00	133.00	0.7	258	0.28%
2023/12/07	9.6	134.73	0	0.00	134.50	9.6	260	3.68%
2023/12/06	2.1	139.24	11	140.09	139.00	-8.9	253	-3.51%
2023/12/05	1	137.50	0	0.00	138.00	1	251	0.40%
2023/12/04	1.1	138.52	0.2	140.00	138.50	0.8	253	0.33%
2023/12/01	2.2	140.36	3	142.00	139.50	-0.8	259	-0.31%
2023/11/30	2.1	138.02	0	0.00	139.00	2.1	260	0.81%
2023/11/29	1	139.00	0	138.50	137.50	1	261	0.36%
2023/11/27	1	136.50	0.1	137.50	136.00	0.9	260	0.34%
2023/11/22	1	136.00	0	0.00	136.50	1	259	0.39%
2023/11/21	6.3	136.50	0	0.00	136.00	6.3	261	2.41%
2023/11/20	4	137.13	0	0.00	137.00	4	263	1.52%
2023/11/17	0	0.00	1.1	135.50	136.00	-1.1	259	-0.42%
2023/11/16	1	135.00	1.1	135.01	135.50	-0.1	258	-0.03%
2023/11/15	2	134.50	0	0.00	134.00	2	256	0.78%
2023/11/14	1	133.00	0	0.00	132.50	1	253	0.40%
2023/11/13	0	0.00	0.1	133.50	132.50	-0.1	255	-0.04%
2023/11/10	0.1	133.01	0	0.00	133.00	0.1	259	0.03%
2023/11/09	1	134.50	0.1	135.00	134.50	0.9	259	0.35%
2023/11/06	0	0.00	1.3	134.46	136.00	-1.3	276	-0.47%
2023/11/03	1.1	133.00	1.1	133.00	132.50	0.1	277	0.03%
2023/11/02	0.2	132.00	0	133.00	131.50	0.2	278	0.07%
2023/11/01	0	130.75	0	131.00	131.00	0	279	0.00%
2023/10/31	0	0.00	0.1	131.53	131.00	-0.1	280	-0.05%
2023/10/30	0	0.00	1.2	132.92	131.00	-1.2	285	-0.41%
2023/10/27	0.4	132.00	0	0.00	132.50	0.4	288	0.14%
2023/10/26	0.1	133.00	1	132.00	132.00	-0.9	293	-0.31%
2023/10/25	1	134.00	0	0.00	134.00	1	302	0.33%
2023/10/24	0	132.50	0	132.00	133.50	0	306	-0.02%
2023/10/23	0.8	133.50	0	0.00	132.00	0.8	308	0.24%
2023/10/20	1	131.50	1.6	132.14	133.50	-0.6	314	-0.18%
2023/10/19	0.1	135.63	2	135.00	135.00	-1.9	318	-0.59%
2023/10/18	3	135.17	9.1	135.78	140.00	-6.1	318	-1.91%
2023/10/17	0	138.50	100	138.18	137.50	-100	314	-31.83%
2023/10/16	1	139.99	0	0.00	138.50	1	325	0.31%
2023/10/13	1.5	142.00	0	0.00	141.00	1.5	332	0.45%
2023/10/11	1	138.50	0	0.00	138.00	1	331	0.31%
2023/10/06	0	139.00	0	0.00	139.50	0	333	0.00%
2023/10/04	1	139.00	5	139.00	138.50	-4	349	-1.14%
2023/10/03	0	0.00	1	142.00	140.50	-1	358	-0.28%
2023/09/28	1	139.50	0	0.00	139.50	1	372	0.27%
2023/09/27	1	139.00	2	138.50	139.00	-1	374	-0.27%
2023/09/26	3	141.00	0	0.00	140.00	3	375	0.80%
2023/09/25	1	142.00	10	141.90	141.50	-9	377	-2.38%
2023/09/22	1	141.50	0	0.00	141.50	1	378	0.26%
2023/09/21	0	0.00	6	141.00	141.50	-6	378	-1.58%
2023/09/20	0	0.00	16	141.56	142.00	-16	386	-4.14%
2023/09/19	0.8	145.00	0	0.00	144.00	0.8	388	0.19%
2023/09/18	1	144.50	0	0.00	144.50	1	391	0.26%
2023/09/15	1	144.00	0	0.00	144.00	1	393	0.25%
2023/09/14	2	144.75	1	145.00	145.00	1	403	0.25%
2023/09/12	4	142.50	4	143.75	143.50	0	404	0.01%
2023/09/11	1	141.50	0	0.00	141.00	1	409	0.24%
2023/09/08	1	142.50	0	0.00	142.50	1	416	0.24%
2023/09/07	0	0.00	0.1	143.50	143.00	-0.1	424	-0.02%
2023/09/06	6.1	143.18	0	145.50	143.00	6	429	1.41%
2023/09/05	17.2	152.74	30	151.60	153.00	-12.8	431	-2.97%
2023/09/04	1	150.50	10	150.00	150.00	-9	431	-2.09%
2023/09/01	1.2	150.42	0	0.00	149.50	1.2	440	0.27%
2023/08/31	0	0.00	9	149.17	151.50	-9	454	-1.98%
2023/08/30	0.1	148.00	9	147.61	147.00	-8.9	458	-1.94%
2023/08/28	0	142.69	0	0.00	142.00	0	486	0.00%
2023/08/25	0	0.00	10	144.40	143.50	-10	510	-1.96%
2023/08/24	0	0.00	12	142.58	144.00	-12	529	-2.27%
2023/08/23	0	0.00	10	142.00	142.50	-10	537	-1.86%
2023/08/22	3	143.67	10	142.70	142.50	-7	551	-1.27%
2023/08/21	3	144.17	0	0.00	144.00	3	575	0.52%
2023/08/18	1	145.50	14	145.04	143.50	-13	620	-2.10%
2023/08/17	0	0.00	2	146.00	146.00	-2	700	-0.29%
2023/08/16	2	142.76	0	0.00	142.50	2	714	0.28%
2023/08/15	0	144.50	0.1	148.50	145.00	-0.1	717	-0.01%
2023/08/14	0.1	145.00	7	144.00	143.50	-6.9	725	-0.95%
2023/08/11	0	0.00	1.1	148.55	148.00	-1.1	729	-0.15%
2023/08/10	5.4	146.56	0	0.00	146.00	5.4	728	0.74%
2023/08/09	2	150.25	0	0.00	150.50	2	734	0.27%
2023/08/08	0.1	152.00	4	151.50	152.00	-3.9	735	-0.53%
2023/08/07	8.1	153.70	2	152.49	154.00	6.1	742	0.82%
2023/08/04	3	151.33	1	151.50	151.50	2	751	0.27%
2023/08/02	1	152.00	0	0.00	151.00	1	760	0.13%
2023/08/01	1	150.50	0	0.00	150.50	1	761	0.13%
2023/07/31	0	0.00	1	152.50	152.50	-1	761	-0.13%
2023/07/28	0	0.00	15	158.67	156.50	-15	760	-1.97%
2023/07/27	11	154.64	1	154.00	153.50	10	757	1.32%
2023/07/26	4	154.00	0	0.00	154.00	4	759	0.53%
2023/07/25	14.2	153.01	2.1	153.76	153.00	12.1	764	1.59%
2023/07/24	1.1	149.55	0	0.00	149.50	1.1	761	0.14%
2023/07/21	1.1	154.91	1	155.00	153.00	0.1	761	0.01%
2023/07/20	1	154.50	1	154.50	154.00	0	778	0.00%
2023/07/19	4	157.13	1	159.50	154.50	3	782	0.38%
2023/07/18	5.2	159.43	13	158.96	158.00	-7.8	792	-0.99%
2023/07/17	1	164.00	20	162.60	162.00	-19	798	-2.38%
2023/07/14	1	164.00	0	0.00	164.00	1	815	0.12%
2023/07/13	3	168.50	5.1	166.21	165.00	-2.1	826	-0.25%
2023/07/12	2	166.00	14.1	167.79	168.00	-12.1	837	-1.45%
2023/07/11	0	0.00	2	164.25	164.00	-2	856	-0.23%
2023/07/10	3	162.00	1.1	162.00	162.50	2	884	0.22%
2023/07/07	2	160.25	3	159.33	159.50	-1	902	-0.11%
2023/07/06	0	0.00	1	163.00	164.00	-1	900	-0.11%
2023/07/05	0.7	164.00	3	164.50	163.50	-2.3	916	-0.25%
2023/07/04	0.1	164.00	5	162.50	162.50	-4.9	954	-0.51%
2023/06/30	7	162.79	2.2	164.07	163.00	4.9	1,037	0.47%
2023/06/29	5	162.50	0	164.00	162.50	5	1,048	0.48%
2023/06/28	4	163.88	0.1	162.00	162.00	3.9	1,064	0.37%
2023/06/27	2.4	164.00	0	0.00	161.50	2.4	1,094	0.22%
2023/06/26	0	0.00	1	163.00	164.50	-1	1,135	-0.09%
2023/06/21	2	167.75	3	166.16	167.50	-1	1,161	-0.09%
2023/06/20	3	165.66	1.8	165.00	165.00	1.2	1,187	0.10%
2023/06/19	1	169.50	7.1	169.30	168.50	-6.1	1,187	-0.51%
2023/06/16	3.2	171.72	0	0.00	169.00	3.2	1,197	0.27%
2023/06/15	6	169.92	12	169.88	169.50	-6	1,198	-0.50%
2023/06/14	7	170.57	12	171.58	170.50	-5	1,200	-0.42%
2023/06/13	4	171.63	0	171.50	172.00	4	1,209	0.33%
2023/06/12	10	169.85	5	170.10	169.00	5	1,214	0.41%
2023/06/09	7.1	170.73	39	169.40	171.50	-31.9	1,225	-2.60%
2023/06/08	0	0.00	0.5	170.00	170.00	-0.5	1,240	-0.04%
2023/06/07	13	171.15	15	172.17	170.50	-2	1,254	-0.16%
2023/06/06	4	170.63	10.1	172.29	172.50	-6.1	1,287	-0.47%
2023/06/05	3	172.67	10	172.90	173.00	-7	1,359	-0.52%
2023/06/02	12	173.42	9	171.17	170.50	3	1,415	0.21%
2023/06/01	19.1	173.47	3	176.83	172.00	16.1	1,409	1.14%
2023/05/31	5	177.90	9	178.50	175.50	-4	1,420	-0.28%
2023/05/30	14.1	176.36	24.2	175.24	175.50	-10.1	1,401	-0.72%
2023/05/29	1	173.00	3	173.00	172.50	-2	1,385	-0.14%
2023/05/26	4.2	175.17	4	173.38	171.50	0.2	1,388	0.01%
2023/05/25	11	172.73	6	172.75	173.50	5	1,401	0.36%
2023/05/24	17	177.35	22	179.50	176.00	-5	1,412	-0.35%
2023/05/23	40.2	178.48	36.4	177.39	180.50	3.8	1,385	0.27%
2023/05/22	6.2	163.54	13	164.31	164.50	-6.8	1,315	-0.52%
2023/05/19	15	162.63	1	162.50	161.00	14	1,307	1.07%
2023/05/18	10.1	164.70	7.7	166.32	165.00	2.4	1,316	0.18%
2023/05/17	6	163.75	1	162.00	164.00	5	1,319	0.38%
2023/05/16	10	162.65	8	163.38	162.00	2	1,313	0.15%
2023/05/15	24	161.63	37.1	159.66	161.50	-13.1	1,316	-0.99%
2023/05/12	4	165.00	12	164.04	165.00	-8	1,316	-0.61%
2023/05/11	4	165.00	12	164.04	164.00	-8	1,332	-0.60%
2023/05/10	24	164.58	20	165.18	166.00	4	1,334	0.30%
2023/05/09	4.2	169.61	12	168.71	167.50	-7.8	1,345	-0.58%
2023/05/08	8.1	174.25	0	0.00	174.00	8.1	1,365	0.59%
2023/05/05	7.1	174.13	7	176.50	173.50	0.1	1,422	0.00%
2023/05/04	7	174.93	1	175.50	176.00	6	1,441	0.42%
2023/05/03	18	174.58	0	175.00	174.00	18	1,464	1.23%
2023/05/02	17	179.09	15	177.23	179.00	2	1,464	0.14%
2023/04/28	11	175.59	0	0.00	175.50	11	1,463	0.75%
2023/04/27	2	172.50	2	174.00	172.50	0	1,457	0.00%
2023/04/26	2	173.25	1	172.00	173.50	1	1,454	0.07%
2023/04/25	5	172.80	20	172.33	171.00	-15	1,449	-1.03%
2023/04/24	5	175.30	24	176.42	178.50	-19	1,428	-1.33%
2023/04/21	10.1	174.25	43.9	173.62	173.50	-33.8	1,421	-2.38%
2023/04/20	11.1	181.59	48.3	180.42	179.50	-37.3	1,400	-2.66%
2023/04/19	6	185.25	3	186.67	183.00	3	1,391	0.22%
2023/04/18	11	187.64	3.1	188.39	186.50	7.9	1,377	0.57%
2023/04/17	5	188.50	3.1	189.77	189.50	2	1,374	0.14%
2023/04/14	14	189.54	6.3	189.34	188.00	7.7	1,375	0.56%
2023/04/13	64	187.55	15.3	186.82	186.00	48.7	1,345	3.62%
2023/04/12	5	188.99	4.5	188.89	185.50	0.5	1,321	0.04%
2023/04/11	6.6	187.88	0	0.00	187.50	6.6	1,299	0.51%
2023/04/10	11	189.55	4.1	189.12	189.50	7	1,297	0.54%
2023/04/07	43.4	188.75	16	187.88	186.00	27.4	1,280	2.14%
2023/04/06	39.4	187.59	34.5	187.23	191.50	4.9	1,240	0.40%
2023/03/31	36.3	183.32	30.3	182.26	182.00	6	1,185	0.51%
2023/03/30	45.2	183.80	19	182.55	183.50	26.2	1,159	2.26%
2023/03/29	6	183.83	25.5	181.80	183.00	-19.5	1,162	-1.68%
2023/03/28	12.1	182.00	8.2	180.70	181.50	3.9	1,162	0.33%
2023/03/27	29	181.69	18.1	180.44	183.00	10.9	1,128	0.97%
2023/03/24	10.1	175.89	6	175.26	177.50	4	1,098	0.37%
2023/03/23	9.2	172.85	15.2	170.98	173.00	-6	1,092	-0.55%
2023/03/22	1	168.50	0	0.00	167.00	1	1,102	0.09%
2023/03/21	4	167.13	1	166.50	164.50	3	1,100	0.27%
2023/03/20	0	0.00	1	164.50	163.50	-1	1,103	-0.09%
2023/03/17	1	164.00	17.2	162.52	165.00	-16.2	1,115	-1.45%
2023/03/16	4.1	162.96	6	162.92	162.00	-1.9	1,116	-0.17%
2023/03/15	3	169.17	2	168.75	168.00	1	1,126	0.09%
2023/03/14	11.1	167.89	3	166.67	167.00	8.1	1,127	0.72%
2023/03/13	5.4	167.55	16	168.38	167.00	-10.6	1,130	-0.94%
2023/03/10	39.1	169.64	11	168.86	169.50	28.1	1,147	2.45%
2023/03/09	59.1	177.04	18	176.47	174.00	41.1	1,131	3.63%
2023/03/08	8.8	177.11	26.7	176.24	178.00	-17.9	1,091	-1.64%
2023/03/07	22	168.41	42.6	168.00	167.50	-20.6	1,009	-2.05%
2023/03/06	10	159.40	2.1	159.48	159.50	7.9	952	0.83%
2023/03/03	32	162.27	82.5	162.82	159.50	-50.5	947	-5.33%
2023/03/02	35.5	154.93	40	154.71	155.00	-4.5	926	-0.49%
2023/03/01	4	156.50	0	0.00	157.00	4	924	0.43%
2023/02/24	7.6	159.07	4	162.00	158.00	3.6	926	0.38%
2023/02/23	81.2	156.40	30.2	159.22	160.50	51	931	5.48%
2023/02/22	11	153.52	6	154.17	153.00	5	956	0.52%
2023/02/21	12.1	165.11	6.6	162.85	162.00	5.5	936	0.58%
2023/02/20	7.3	162.37	0	0.00	161.50	7.3	924	0.79%
2023/02/17	6	161.92	2	162.25	161.50	4	922	0.43%
2023/02/16	7	160.86	5	163.10	163.50	2	922	0.22%
2023/02/15	18	160.36	11	160.59	158.00	7	925	0.76%
2023/02/14	0	0.00	1	158.00	158.00	-1	934	-0.11%
2023/02/13	6	158.83	0	0.00	157.50	6	943	0.64%
2023/02/10	4.9	159.76	3.1	159.65	158.00	1.8	943	0.19%
2023/02/09	15.1	162.17	12.2	161.10	163.00	2.9	934	0.31%
2023/02/08	7.2	159.22	1	159.00	159.00	6.2	920	0.67%
2023/02/07	12.3	159.17	0	0.00	161.00	12.3	911	1.35%
2023/02/06	7	162.93	5	162.51	161.00	2	891	0.22%
2023/02/03	44.3	161.38	14.3	162.30	161.50	30	861	3.48%
2023/02/02	2	150.75	10.3	154.54	153.50	-8.3	799	-1.04%
2023/02/01	1	147.50	8	147.69	150.00	-7	781	-0.90%
2023/01/31	0	0.00	4.5	143.78	144.00	-4.5	762	-0.59%
2023/01/30	1.3	141.18	18.1	142.06	142.00	-16.8	760	-2.21%
2023/01/17	0	0.00	6	138.83	139.00	-6	762	-0.79%
2023/01/16	0.1	139.00	1	139.50	138.50	-0.9	774	-0.12%
2023/01/13	1.3	139.20	0	0.00	138.50	1.3	813	0.16%
2023/01/12	3	138.83	0	0.00	138.50	3	819	0.37%
2023/01/11	0.1	140.00	0	0.00	140.00	0.1	843	0.01%
2023/01/10	8.2	140.57	0	0.00	140.00	8.2	864	0.95%
2023/01/09	2	140.50	1	141.49	140.50	1	870	0.11%
2023/01/06	0	138.50	0.1	140.00	140.00	-0.1	866	-0.01%
2023/01/05	16	142.06	3	139.06	139.50	13	870	1.49%
2023/01/04	6	141.00	3	140.07	141.00	3	875	0.34%
2023/01/03	0	139.00	3	139.00	139.50	-3	869	-0.34%
2022/12/30	1	138.00	1	138.00	138.00	0	874	0.00%
2022/12/29	1	139.00	0	0.00	139.00	1	873	0.12%
2022/12/28	2	139.00	74.5	139.18	137.50	-72.5	878	-8.26%
2022/12/27	2	142.75	0	0.00	142.00	2	883	0.23%
2022/12/26	1	142.50	1	142.00	142.00	0	886	0.00%
2022/12/23	1	142.00	1	142.50	142.00	0	894	0.00%
2022/12/21	2.5	144.52	1	144.00	144.00	1.5	905	0.17%
2022/12/20	1.1	145.95	6	149.17	144.50	-4.9	902	-0.54%
2022/12/19	3.1	150.16	3.1	151.69	151.50	0	899	0.00%
2022/12/16	5.3	151.38	8.1	151.46	151.00	-2.8	911	-0.31%
2022/12/15	8	157.63	4	158.25	155.00	4	905	0.44%
2022/12/14	10.1	156.17	6.2	157.35	156.00	3.9	887	0.44%
2022/12/13	2.1	150.21	0	0.00	149.00	2.1	858	0.25%
2022/12/12	4	153.25	4	152.38	151.50	0	868	0.00%
2022/12/09	5	151.10	7	151.21	151.00	-2	870	-0.23%
2022/12/08	4	147.63	1	146.00	147.00	3	886	0.34%
2022/12/07	11	147.81	9	147.56	143.50	2	904	0.22%
2022/12/06	10	155.85	13.1	154.05	152.50	-3.1	885	-0.35%
2022/12/05	6.8	153.68	12.5	154.16	156.00	-5.7	873	-0.65%
2022/12/02	13	151.38	19.5	151.98	151.50	-6.5	859	-0.75%
2022/12/01	1	144.00	6.7	144.15	144.00	-5.7	827	-0.69%
2022/11/30	5	143.50	5	142.50	143.00	0	822	0.00%
2022/11/29	5	142.00	1	144.00	142.50	4	828	0.48%
2022/11/28	5.1	142.02	15	142.07	144.50	-9.9	839	-1.18%
2022/11/25	4	145.00	0	0.00	143.50	4	838	0.48%
2022/11/24	1	142.00	0	0.00	144.00	1	842	0.12%
2022/11/23	1.2	143.58	0	0.00	143.50	1.2	850	0.14%
2022/11/22	2	144.25	2	144.50	144.00	0	873	0.00%
2022/11/21	16.1	148.29	14	146.43	147.50	2.1	891	0.24%
2022/11/18	28	147.14	16.2	147.89	145.50	11.8	896	1.32%
2022/11/17	2.2	139.11	7	139.21	141.00	-4.8	881	-0.54%
2022/11/16	5	134.50	2	134.50	135.00	3	895	0.33%
2022/11/15	4.1	134.77	1	134.50	136.00	3.1	899	0.34%
2022/11/14	1	135.00	19.2	135.52	138.00	-18.2	914	-1.99%
2022/11/11	8.3	133.48	0	0.00	133.50	8.3	919	0.90%
2022/11/10	5	136.50	10	135.35	133.00	-5	924	-0.54%
2022/11/09	8	142.43	2	139.75	140.50	6	917	0.66%
2022/11/08	12	144.67	2	143.75	143.50	10	916	1.09%
2022/11/07	5	143.00	2	143.00	143.50	3	908	0.33%
2022/11/04	2	142.00	1	141.50	145.00	1	903	0.11%
2022/11/03	1	139.50	2	139.50	141.00	-1	896	-0.11%
2022/11/01	2	140.50	0	0.00	141.00	2	891	0.22%
2022/10/28	0.1	140.25	3	138.50	138.00	-2.9	895	-0.32%
2022/10/27	2	140.25	0	142.81	142.50	2	893	0.22%
2022/10/26	1	137.50	1	138.00	138.00	0	891	0.00%
2022/10/25	2	137.25	4	138.00	137.50	-2	896	-0.22%
2022/10/24	0	0.00	2	145.25	138.00	-2	894	-0.22%
2022/10/21	28	144.43	20	145.75	141.50	8	880	0.91%
2022/10/20	2	140.25	1	138.50	139.50	1	840	0.12%
2022/10/19	18	141.44	16.1	142.36	139.50	2	832	0.23%
2022/10/18	5	140.50	4.1	140.51	142.00	1	805	0.12%
2022/10/17	5	133.60	4	133.88	135.50	1	784	0.13%
2022/10/14	3.2	135.25	6.1	134.44	133.00	-2.9	774	-0.37%
2022/10/13	5	132.70	3	134.00	131.00	2	773	0.26%
2022/10/12	10	136.25	19	135.42	137.50	-9	761	-1.18%
2022/10/11	4	143.63	3	143.83	138.50	1	746	0.13%
2022/10/07	5	164.10	1.1	164.04	164.00	3.9	737	0.53%
2022/10/06	7	170.29	7	172.21	170.00	0	734	0.00%
2022/10/05	100.1	169.77	3.5	170.33	167.50	96.6	730	13.23%
2022/10/04	0.5	169.00	1.1	170.00	170.50	-0.6	720	-0.08%
2022/10/03	1	165.00	0	0.00	163.00	1	706	0.14%
2022/09/30	3	163.83	0	0.00	167.00	3	705	0.43%
2022/09/29	1	162.00	1	163.50	163.00	0	699	0.00%
2022/09/28	1	159.50	0	0.00	158.00	1	690	0.14%
2022/09/27	2	165.50	2	166.50	166.00	0	683	0.00%
2022/09/26	8	167.25	7	164.36	160.00	1	675	0.15%
2022/09/23	7	174.21	3	173.00	171.00	4	673	0.59%
2022/09/22	1	171.50	3.8	174.52	175.50	-2.8	658	-0.42%
2022/09/21	1	172.00	0	0.00	171.00	1	648	0.15%
2022/09/20	3	174.33	2	173.50	173.00	1	640	0.16%
2022/09/19	6	167.42	2	170.00	169.00	4	630	0.64%
2022/09/16	2.2	176.20	2	174.25	172.50	0.2	612	0.04%
2022/09/15	6	174.92	4	176.41	174.00	2	593	0.33%
2022/09/14	1	175.50	8.1	165.91	175.50	-7.1	564	-1.26%
2022/09/13	1	167.00	5	168.50	168.00	-4	537	-0.74%
2022/09/12	0	164.00	1	164.00	164.00	-1	529	-0.18%
2022/09/08	1	165.00	1	165.00	165.00	0	527	0.00%
2022/09/07	1	159.00	11	160.18	161.00	-10	521	-1.92%
2022/09/06	2	161.00	4	163.36	162.00	-2	513	-0.40%
2022/09/05	21	165.10	0	0.00	163.00	21	508	4.13%
2022/09/02	6	169.75	3.2	169.76	169.00	2.8	499	0.56%
2022/09/01	0	0.00	9	164.72	166.00	-9	481	-1.87%
2022/08/31	10	167.40	1	166.50	167.00	9	473	1.90%
2022/08/30	8	166.38	6	167.08	167.50	2	465	0.43%
2022/08/29	4	165.13	14	164.75	166.50	-10	453	-2.21%
2022/08/26	4	167.50	5	170.50	169.00	-1	424	-0.23%
2022/08/25	8	166.38	3	167.33	167.00	5	399	1.25%
2022/08/24	14	164.57	10.1	164.85	165.00	3.9	375	1.05%
2022/08/23	9.1	160.28	17	158.97	158.50	-8	339	-2.34%
2022/08/22	15	155.73	29	155.34	154.00	-14	314	-4.45%
2022/08/19	27	159.07	34.1	160.18	158.50	-7.1	316	-2.24%
2022/08/18	14	154.79	6	157.08	154.50	8	290	2.75%
2022/08/17	29.1	151.06	16	154.50	154.50	13.1	279	4.67%
2022/08/16	23	147.35	3	147.00	150.00	20	257	7.77%
2022/08/15	1	142.43	5.1	142.50	142.00	-4	243	-1.65%
2022/08/04	0	0.00	5	133.30	131.50	-5	242	-2.06%
2022/08/03	0	0.00	3	136.50	136.50	-3	238	-1.26%
2022/08/02	0	0.00	2	142.00	142.00	-2	236	-0.84%
2022/08/01	13	144.58	8	143.63	143.50	5	232	2.15%
2022/07/29	3	140.33	10.1	140.00	141.00	-7.1	222	-3.17%
2022/07/26	1	135.00	1	134.50	135.00	0	220	0.00%
2022/07/25	1	137.00	0	0.00	138.00	1	221	0.45%
2022/07/22	0	0.00	1	141.99	138.50	-1	223	-0.45%
2022/07/19	0.1	140.00	0	0.00	139.50	0.1	236	0.03%
2022/07/18	0	0.00	0	140.00	140.00	0	239	0.00%
2022/07/15	10	140.50	3	140.33	141.00	7	241	2.89%
2022/07/14	1	134.54	3	136.67	139.00	-2	242	-0.82%
2022/07/13	0	0.00	8	133.88	134.00	-8	236	-3.38%
2022/07/12	0	0.00	2	131.00	131.00	-2	237	-0.84%
2022/07/11	0	0.00	2	135.50	133.50	-2	238	-0.84%
2022/07/08	12	134.79	2	135.25	135.00	10	240	4.16%
2022/07/07	0	0.00	1	132.00	131.00	-1	236	-0.42%
2022/07/06	0	124.50	0	0.00	129.50	0	234	0.00%
2022/07/05	0	0.00	1	132.00	130.00	-1	231	-0.43%
2022/07/01	2	126.25	1	130.00	130.00	1	231	0.43%
2022/06/24	0	0.00	1	137.00	136.50	-1	234	-0.43%
2022/06/23	0	0.00	1	135.97	136.00	-1	234	-0.44%
2022/06/22	0	137.50	0	0.00	137.00	0	234	0.00%
2022/06/20	1	136.00	0	0.00	135.00	1	237	0.42%
2022/06/17	0	0.00	1	138.00	140.50	-1	235	-0.43%
2022/06/15	0	0.00	0.1	143.00	140.50	-0.1	231	-0.04%
2022/06/13	3	141.50	0	0.00	140.50	3	234	1.28%
2022/06/10	0	0.00	5	145.50	146.00	-5	233	-2.14%
2022/06/09	0	0.00	0	147.00	146.50	0	234	-0.02%
2022/06/08	0	0.00	0	147.50	147.00	0	235	0.00%
2022/06/07	0.1	146.50	0	0.00	146.00	0.1	240	0.03%
2022/06/06	0	148.50	0	0.00	148.50	0	243	0.01%
2022/06/01	1	152.00	0	0.00	151.50	1	253	0.39%
2022/05/31	0	0.00	1	150.50	150.00	-1	252	-0.40%
2022/05/30	1	149.00	0.1	148.00	148.00	0.9	252	0.36%
2022/05/27	2.1	151.00	4	151.75	149.50	-1.9	246	-0.77%
2022/05/24	1	144.50	12	146.83	143.50	-11	250	-4.39%
2022/05/23	12	147.58	1	148.00	146.50	11	252	4.35%
2022/05/20	1.2	152.17	3.1	151.97	149.00	-1.9	257	-0.74%
2022/05/12	0	0.00	0.1	139.50	139.00	-0.1	259	-0.02%
2022/05/09	0.1	138.00	1	136.00	139.00	-0.9	263	-0.35%
2022/05/04	0	0.00	1	140.00	139.00	-1	268	-0.37%
2022/05/03	1	137.00	1	138.50	138.50	0	271	0.00%
2022/04/29	1	136.50	0	0.00	138.00	1	272	0.37%
2022/04/27	0	0.00	6	134.50	135.50	-6	275	-2.17%
2022/04/26	0	0.00	1	138.00	137.50	-1	275	-0.36%
2022/04/25	7	138.00	0	0.00	136.00	7	279	2.51%
2022/04/20	0	0.00	3	145.00	146.50	-3	280	-1.07%
2022/04/12	2	147.25	0	0.00	146.00	2	308	0.65%
2022/04/07	1.1	149.03	2	150.50	148.50	-0.9	323	-0.29%
2022/04/01	0	0.00	1	154.50	158.00	-1	329	-0.30%
2022/03/31	1	157.00	1	157.50	158.00	0	341	0.00%
2022/03/30	2	162.50	3	159.67	158.00	-1	384	-0.26%
2022/03/29	4.1	154.49	6	156.75	157.50	-1.9	400	-0.47%
2022/03/28	1.1	148.55	0	0.00	149.50	1.1	396	0.28%
2022/03/25	0	0.00	2	155.75	152.50	-2	398	-0.50%
2022/03/24	2	159.00	4	159.00	157.50	-2	397	-0.50%
2022/03/23	0	159.00	4	160.13	162.00	-4	403	-0.99%
2022/03/21	30	154.52	1	153.51	154.00	29	437	6.63%
2022/03/16	1	143.00	0	0.00	146.50	1	443	0.23%
2022/03/15	0	145.50	1	145.50	144.50	-1	451	-0.22%
2022/03/14	1.1	147.15	1	147.00	147.50	0.1	459	0.01%
2022/03/11	1.1	147.50	1	147.50	147.50	0.1	477	0.01%
2022/03/10	2	149.75	0.1	147.00	147.50	1.9	490	0.39%
2022/03/09	0.1	143.00	0	0.00	142.00	0.1	495	0.02%
2022/03/08	7	141.93	0	0.00	143.00	7	501	1.40%
2022/03/07	3	148.17	2	145.25	144.50	1	519	0.19%
2022/03/04	2.1	153.71	0	0.00	154.00	2.1	547	0.38%
2022/03/01	0	0.00	1	159.00	158.00	-1	564	-0.18%
2022/02/25	9	154.56	0.1	155.00	156.00	8.9	566	1.56%
2022/02/24	6.1	155.42	0.3	153.69	152.50	5.8	568	1.02%
2022/02/23	0.1	164.00	2	163.50	163.50	-1.9	564	-0.34%
2022/02/22	1	163.50	0	0.00	163.50	1	579	0.17%
2022/02/18	1	169.50	0	0.00	169.50	1	618	0.16%
2022/02/17	0	0.00	1	173.00	172.50	-1	616	-0.16%
2022/02/16	0	0.00	2	175.00	172.50	-2	620	-0.32%
2022/02/15	1	174.00	0	0.00	172.50	1	620	0.16%
2022/02/14	1	173.00	3	173.33	172.50	-2	630	-0.32%
2022/02/11	0	0.00	9	178.83	179.00	-9	637	-1.41%
2022/02/10	1	182.50	0	0.00	180.00	1	642	0.16%
2022/02/08	0	0.00	0.1	184.00	184.00	-0.1	643	-0.02%
2022/02/07	0.1	179.00	1	180.50	183.50	-0.9	646	-0.15%
2022/01/26	2	173.00	5	174.90	178.00	-3	649	-0.46%
2022/01/25	4	177.13	2.3	177.72	176.00	1.7	658	0.26%
2022/01/24	1	178.00	2	179.50	180.00	-1	667	-0.15%
2022/01/20	0.2	183.50	0	0.00	184.00	0.2	676	0.02%
2022/01/19	0	0.00	3	184.00	182.00	-3	688	-0.44%
2022/01/18	0.2	187.00	0	0.00	187.00	0.2	725	0.03%
2022/01/17	5	184.50	0	0.00	184.50	5	726	0.69%
2022/01/14	2	176.50	1	177.50	182.00	1	730	0.14%
2022/01/12	0.1	183.50	0	183.50	182.00	0	811	0.00%
2022/01/11	2.1	182.43	4	182.50	182.50	-1.9	843	-0.23%
2022/01/10	2	183.75	0	0.00	183.50	2	840	0.24%
2022/01/07	1	181.50	2	187.50	181.50	-1	841	-0.12%
2022/01/06	2	184.50	6.1	186.41	186.50	-4.1	833	-0.49%
2022/01/05	0	0.00	1.1	192.94	190.50	-1.1	826	-0.13%
2022/01/04	2	191.75	4.1	190.40	192.00	-2.1	830	-0.25%
2022/01/03	4	187.50	0	0.00	187.00	4	825	0.48%
2021/12/30	0	0.00	5.2	189.61	188.50	-5.2	825	-0.62%
2021/12/29	0.2	190.50	1.2	190.04	190.00	-1	827	-0.12%
2021/12/28	2	189.25	6.5	189.04	189.00	-4.5	831	-0.54%
2021/12/27	2.5	190.40	3	191.50	192.00	-0.5	830	-0.06%
2021/12/24	34	191.10	55.7	190.77	188.50	-21.7	830	-2.61%
2021/12/23	34.5	187.99	22.8	185.80	188.50	11.7	789	1.48%
2021/12/22	1	181.00	9	183.17	181.00	-8	768	-1.04%
2021/12/20	1	178.50	0	0.00	178.50	1	767	0.13%
2021/12/17	1	184.00	0	0.00	180.00	1	769	0.13%
2021/12/16	9	184.72	13.4	184.21	182.50	-4.4	762	-0.57%
2021/12/15	35	180.80	1	182.00	177.50	34	739	4.60%
2021/12/14	5	178.40	3	178.00	178.00	2	732	0.27%
2021/12/13	0.2	180.50	2	180.00	180.50	-1.8	728	-0.25%
2021/12/10	0	0.00	4	179.75	181.00	-4	727	-0.55%
2021/12/09	3.6	182.00	4.5	181.11	179.50	-0.9	727	-0.12%
2021/12/08	2	178.25	1	181.50	177.50	1	719	0.14%
2021/12/07	11.1	182.55	11.1	182.30	180.50	0	711	-0.01%
2021/12/06	5.3	183.91	8.1	183.68	184.50	-2.8	698	-0.39%
2021/12/03	1.2	182.00	3.1	182.45	181.50	-1.9	691	-0.28%
2021/12/02	0	0.00	37	179.69	179.00	-37	685	-5.40%
2021/12/01	44	180.79	3.4	181.28	181.00	40.6	683	5.94%
2021/11/30	3	174.83	14.1	178.33	178.50	-11.1	663	-1.67%
2021/11/29	7.1	165.80	10.1	165.80	166.00	-3.1	631	-0.48%
2021/11/26	3	169.17	5	168.90	168.50	-2	627	-0.32%
2021/11/25	2	167.00	11.5	167.61	170.00	-9.5	633	-1.50%
2021/11/24	5	168.90	4	169.75	169.50	1	633	0.16%
2021/11/23	8.2	172.28	1	170.00	170.00	7.2	630	1.13%
2021/11/22	6	174.17	11	174.73	175.50	-5	629	-0.79%
2021/11/19	21.4	177.20	38	176.14	176.00	-16.6	636	-2.61%
2021/11/18	43.2	181.08	25.2	177.84	178.50	18	622	2.88%
2021/11/17	0	0.00	1	170.00	169.50	-1	588	-0.17%
2021/11/16	1	171.00	1	170.00	170.00	0	600	0.00%
2021/11/15	1	172.00	9.2	170.39	169.50	-8.2	627	-1.31%
2021/11/12	3	167.67	0.2	168.00	167.50	2.8	644	0.43%
2021/11/11	9.1	169.02	2	170.75	166.00	7.1	659	1.08%
2021/11/10	34	169.49	11.1	169.57	169.50	22.9	709	3.23%
2021/11/09	6.1	165.34	5	164.80	164.50	1.1	721	0.15%
2021/11/08	5	165.50	13	164.00	164.00	-8	720	-1.11%
2021/11/05	1	165.00	3.1	165.79	166.50	-2.1	721	-0.28%
2021/11/04	5	164.80	2	164.75	165.00	3	722	0.42%
2021/11/03	1	162.50	4	164.00	162.50	-3	724	-0.41%
2021/11/02	7.1	167.46	16.1	163.82	163.00	-9	722	-1.24%
2021/11/01	24	171.54	10.1	171.83	169.00	13.9	719	1.93%
2021/10/29	11	169.73	6.1	169.40	171.00	4.9	713	0.69%
2021/10/28	5	169.50	4	168.88	168.50	1	707	0.14%
2021/10/27	5	168.10	10.1	169.65	170.00	-5.1	703	-0.73%
2021/10/26	29	172.26	13.1	173.08	169.00	15.9	693	2.29%
2021/10/25	8	164.94	7	164.57	164.50	1	656	0.15%
2021/10/22	2	163.50	1	160.00	163.00	1	656	0.16%
2021/10/21	3	163.00	23.2	163.00	159.50	-20.2	653	-3.09%
2021/10/20	37	165.42	36	164.96	165.00	1	640	0.16%
2021/10/19	7	162.57	24.3	164.03	166.00	-17.3	579	-2.99%
2021/10/18	1	150.00	3	150.67	151.00	-2	553	-0.36%
2021/10/15	0	0.00	1	153.50	152.50	-1	566	-0.18%
2021/10/14	1	151.00	2	152.25	151.00	-1	586	-0.17%
2021/10/13	2	150.75	3	150.83	151.00	-1	597	-0.17%
2021/10/12	1.1	147.36	5	150.20	153.00	-3.9	600	-0.65%
2021/10/08	0	0.00	10	147.25	148.00	-10	599	-1.67%
2021/10/07	1.1	142.92	9	141.89	143.00	-7.9	616	-1.29%
2021/10/06	5.1	140.59	5	139.60	139.00	0.1	651	0.01%
2021/10/05	5	140.00	5	140.00	141.00	0	662	0.00%
2021/10/04	7	137.86	6	138.58	138.00	1	671	0.15%
2021/10/01	2.2	137.49	1	139.00	137.00	1.2	683	0.18%
2021/09/30	1	141.00	6	141.83	142.50	-5	712	-0.70%
2021/09/29	0	0.00	1	141.00	142.00	-1	742	-0.13%
2021/09/28	2	145.50	0	0.00	145.50	2	791	0.25%
2021/09/27	3.3	149.08	3	149.17	149.00	0.3	823	0.03%
2021/09/24	0	0.00	2	150.50	151.00	-2	864	-0.23%
2021/09/23	0	0.00	4.6	147.13	146.50	-4.6	890	-0.51%
2021/09/22	5.1	145.78	0	0.00	144.00	5.1	909	0.56%
2021/09/17	0	0.00	4	149.63	149.00	-4	931	-0.43%
2021/09/15	1	147.50	6	148.00	147.50	-5	1,162	-0.43%
2021/09/14	1	150.00	4	150.63	150.00	-3	1,240	-0.24%
2021/09/13	0	0.00	1	147.00	148.00	-1	1,284	-0.08%
2021/09/10	3	147.17	2	148.25	148.50	1	1,301	0.08%
2021/09/09	2.2	144.27	7	146.50	147.00	-4.8	1,310	-0.37%
2021/09/08	5	143.90	2	142.50	142.50	3	1,309	0.23%
2021/09/07	1	146.53	4	146.75	147.00	-3	1,308	-0.23%
2021/09/06	3	150.00	0	0.00	149.50	3	1,315	0.23%
2021/09/03	0.1	153.00	1	154.00	153.00	-0.9	1,318	-0.07%
2021/08/31	1	154.00	1	155.50	153.00	0	1,333	0.00%
2021/08/30	1.2	150.92	1	150.00	150.00	0.2	1,356	0.01%
2021/08/27	4	152.50	0.2	153.00	153.00	3.8	1,349	0.28%
2021/08/26	7	154.21	1	156.00	153.00	6	1,352	0.44%
2021/08/25	1	156.50	29	155.34	157.50	-28	1,352	-2.07%
2021/08/24	2	150.25	4	150.63	150.00	-2	1,348	-0.15%
2021/08/23	5	152.71	5.4	154.19	154.50	-0.4	1,350	-0.03%
2021/08/20	4.1	149.12	2.1	150.04	150.50	2	1,352	0.15%
2021/08/19	6.1	146.52	3.1	146.31	145.00	3	1,341	0.22%
2021/08/18	27	149.09	10	150.39	154.00	17	1,315	1.29%
2021/08/17	9.1	153.37	10.1	150.91	151.50	-1	1,305	-0.08%
2021/08/16	49.3	152.91	23.2	153.08	150.00	26.1	1,293	2.02%
2021/08/13	10.3	169.01	14	168.26	165.00	-3.7	1,236	-0.30%
2021/08/12	2	175.00	2.1	178.39	175.00	-0.1	1,221	-0.01%
2021/08/11	3	179.50	2	176.75	177.00	1	1,245	0.08%
2021/08/10	2	177.00	1	177.00	176.50	1	1,270	0.08%
2021/08/09	2.1	181.93	0	0.00	178.00	2.1	1,301	0.16%
2021/08/06	5	181.90	2	182.00	182.50	3	1,317	0.23%
2021/08/05	2.1	184.43	2.1	184.05	183.00	0	1,354	0.00%
2021/08/04	4	181.50	4	180.13	181.00	0	1,382	0.00%
2021/08/03	1.4	179.00	3	177.50	177.00	-1.6	1,398	-0.11%
2021/08/02	1	178.00	2	177.50	179.00	-1	1,420	-0.07%
2021/07/30	5.1	177.99	6	177.25	175.50	-1	1,431	-0.07%
2021/07/29	3	178.67	2	178.75	178.00	1	1,452	0.07%
2021/07/28	3.6	175.34	4	176.38	176.00	-0.4	1,464	-0.03%
2021/07/27	3.2	180.53	0	0.00	178.50	3.2	1,480	0.22%
2021/07/26	0.3	182.00	2	182.00	181.00	-1.7	1,493	-0.11%
2021/07/23	8	183.31	0	0.00	181.50	8	1,500	0.53%
2021/07/22	3.1	181.42	3	181.50	181.50	0.1	1,497	0.01%
2021/07/21	6.5	179.77	8	179.25	176.50	-1.5	1,499	-0.10%
2021/07/20	9.1	178.84	2.3	178.35	178.00	6.8	1,496	0.45%
2021/07/19	4.5	183.10	0	0.00	182.50	4.5	1,489	0.30%
2021/07/16	0.1	186.00	2	186.00	185.50	-1.9	1,523	-0.12%
2021/07/15	5	186.80	4	185.88	187.50	1	1,546	0.06%
2021/07/14	12.2	186.58	5	187.00	185.50	7.2	1,550	0.46%
2021/07/13	12.2	191.11	19.4	191.47	191.50	-7.2	1,540	-0.47%
2021/07/12	1.1	184.00	6.1	183.17	184.00	-5	1,518	-0.33%
2021/07/09	5.1	184.21	4	184.00	184.50	1.1	1,512	0.07%
2021/07/08	6	186.75	1.1	186.86	186.50	5	1,527	0.32%
2021/07/07	22.4	185.77	155.5	185.49	186.00	-133.1	1,527	-8.71%	大賣/鉅額交易
2021/07/06	14.7	191.19	10	190.65	189.50	4.7	1,508	0.31%
2021/07/05	27.1	191.56	10	192.40	195.00	17.1	1,510	1.13%
2021/07/02	26.5	195.19	11	197.86	193.50	15.5	1,475	1.05%
2021/07/01	8.4	201.42	19	199.63	197.50	-10.6	1,476	-0.72%
2021/06/30	20	209.18	11.1	207.11	206.50	8.9	1,486	0.60%
2021/06/29	20.6	205.92	9.5	204.47	205.00	11.2	1,495	0.75%
2021/06/28	13.3	211.17	6.1	209.74	207.50	7.3	1,501	0.48%
2021/06/25	15.1	214.92	42.1	216.52	210.50	-27	1,505	-1.80%
2021/06/24	162.5	222.49	104.4	222.04	218.00	58.1	1,528	3.80%	大買/大賣/
2021/06/23	27.2	208.46	34.6	212.78	217.50	-7.4	1,361	-0.55%
2021/06/22	11	198.18	29	198.07	198.00	-18	1,316	-1.37%
2021/06/21	8	185.56	1	187.00	184.50	7	1,314	0.53%
2021/06/18	6	192.50	5	193.10	193.00	1	1,416	0.07%
2021/06/17	3.1	188.49	1	190.00	190.00	2.1	1,435	0.14%
2021/06/16	0.1	190.00	0	0.00	188.50	0.1	1,457	0.01%
2021/06/15	2	189.50	0	0.00	188.50	2	1,472	0.14%
2021/06/11	1	189.50	0	0.00	189.50	1	1,494	0.07%
2021/06/09	2	188.75	3	190.17	190.00	-1	1,560	-0.06%
2021/06/08	4	188.38	5	187.30	187.00	-1	1,571	-0.06%
2021/06/07	15.1	186.25	2	185.75	186.00	13.1	1,584	0.83%
2021/06/04	2.1	196.29	0	0.00	196.00	2.1	1,570	0.13%
2021/06/03	3	199.17	4	198.63	198.00	-1	1,594	-0.06%
2021/06/02	4	196.76	5	198.70	198.00	-1	1,650	-0.06%
2021/06/01	10	202.35	11	202.45	201.50	-1	1,692	-0.06%
2021/05/31	7	202.07	5	202.40	201.00	2	1,784	0.11%
2021/05/28	7	200.57	6.1	203.01	200.50	1	1,954	0.05%
2021/05/27	2	197.50	0	0.00	196.50	2	1,982	0.10%
2021/05/26	2.1	198.52	0	0.00	198.50	2.1	1,990	0.11%
2021/05/25	2	202.00	1	203.00	198.50	1	1,994	0.05%
2021/05/24	3	194.17	4	197.25	197.50	-1	1,996	-0.05%
2021/05/21	3	196.33	0	0.00	195.00	3	1,999	0.15%
2021/05/20	3	192.36	6	196.00	192.00	-3	2,009	-0.15%
2021/05/19	6.1	195.13	11.6	195.57	197.00	-5.5	2,021	-0.27%
2021/05/18	19	179.82	17	183.21	187.00	2	2,026	0.10%
2021/05/17	44.6	170.73	2	174.00	170.00	42.6	2,008	2.12%
2021/05/14	6	189.76	12	190.54	188.50	-6	1,993	-0.30%
2021/05/13	7.1	197.52	16	187.97	193.50	-8.9	1,994	-0.45%
2021/05/12	23.4	202.41	33.2	202.58	193.50	-9.9	1,960	-0.50%
2021/05/11	9	224.22	6	221.75	214.50	3	1,935	0.15%
2021/05/10	10	229.72	11.1	233.08	233.50	-1.1	1,952	-0.05%
2021/05/07	3	225.00	5	228.00	230.00	-2	1,949	-0.10%
2021/05/06	9	223.83	7.1	227.78	222.50	2	1,973	0.10%
2021/05/05	14.1	218.49	14.5	224.41	219.00	-0.4	1,963	-0.02%
2021/05/04	7.7	216.85	8	217.13	218.50	-0.3	1,967	-0.02%
2021/05/03	8.8	225.69	8	226.19	222.00	0.8	1,955	0.04%
2021/04/29	0	0.00	3	239.32	235.00	-3	1,952	-0.15%
2021/04/28	2	238.50	1.2	241.50	237.00	0.9	1,972	0.04%
2021/04/27	3.2	238.89	5.1	238.44	239.50	-2	1,992	-0.10%
2021/04/26	7.5	238.67	7.3	237.45	237.00	0.3	1,999	0.01%
2021/04/23	3	238.83	10	242.25	241.00	-7	2,016	-0.35%
2021/04/22	26.8	245.44	23.2	242.04	235.50	3.6	2,027	0.18%
2021/04/21	14.3	256.90	15	256.03	252.00	-0.7	1,991	-0.04%
2021/04/20	11	254.91	8	255.81	257.50	3	1,979	0.15%
2021/04/19	17	252.82	6.1	252.84	251.00	10.9	2,007	0.54%
2021/04/16	54.2	251.05	5	250.70	252.50	49.2	2,016	2.44%
2021/04/15	0.1	245.50	2	243.75	245.50	-1.9	2,074	-0.09%
2021/04/14	3.1	239.40	40.2	239.99	245.50	-37.1	2,186	-1.70%
2021/04/13	8.1	247.47	10.5	251.40	246.50	-2.4	2,182	-0.11%
2021/04/12	23	251.22	9.4	250.91	248.50	13.6	2,179	0.62%
2021/04/09	20.8	257.80	26	257.92	252.50	-5.2	2,192	-0.24%
2021/04/08	13	253.69	10.1	255.10	255.50	2.9	2,210	0.13%
2021/04/07	24.1	253.92	29	255.91	255.50	-4.9	2,200	-0.22%
2021/04/06	21	256.48	10.1	255.46	259.00	10.9	2,173	0.50%
2021/04/01	13.1	245.72	12	246.17	247.00	1.1	2,128	0.05%
2021/03/31	35.7	244.20	8	243.38	242.50	27.7	2,115	1.31%
2021/03/30	5.1	237.11	3.3	238.28	238.00	1.8	2,094	0.09%
2021/03/29	10.1	238.88	17.7	237.18	238.50	-7.7	2,076	-0.37%
2021/03/26	3.1	227.26	16	230.13	230.00	-12.9	2,027	-0.64%
2021/03/25	21.2	226.07	3	226.83	224.00	18.2	2,024	0.90%
2021/03/24	20.1	233.71	38.1	234.10	232.00	-18	1,998	-0.90%
2021/03/23	83.3	235.00	56.2	237.21	228.00	27	1,971	1.37%
2021/03/22	8.8	224.56	7.1	227.14	229.00	1.7	1,868	0.09%
2021/03/19	3.3	223.92	6	225.67	225.00	-2.7	1,861	-0.15%
2021/03/18	17.2	221.25	5	220.30	218.50	12.2	1,848	0.66%
2021/03/17	24.2	220.11	37	221.50	218.00	-12.9	1,872	-0.69%
2021/03/16	73.2	222.73	60.2	223.12	225.50	13	1,858	0.70%
2021/03/15	8.1	211.41	2.2	212.84	211.00	5.9	1,824	0.32%
2021/03/12	19.2	209.13	2	210.26	209.50	17.1	1,858	0.92%
2021/03/11	3.1	207.28	8	205.51	208.00	-4.9	1,930	-0.25%
2021/03/10	7	201.64	7	200.50	200.50	0	1,956	0.00%
2021/03/09	6.1	204.50	4	203.25	202.50	2.1	2,026	0.10%
2021/03/08	18.4	212.37	19.4	213.82	204.50	-0.9	2,143	-0.04%
2021/03/05	35.1	223.98	32.1	222.46	222.00	3	2,142	0.14%
2021/03/04	28.1	224.74	36.4	224.95	224.50	-8.3	2,155	-0.38%
2021/03/03	92.4	223.36	89.2	221.30	219.00	3.2	2,084	0.15%
2021/03/02	6.1	213.20	31	214.97	215.50	-24.9	1,962	-1.27%
2021/02/26	0.1	194.00	0	0.00	196.00	0.1	2,094	0.00%
2021/02/25	0.1	194.50	1.4	194.96	194.50	-1.4	2,152	-0.06%
2021/02/24	3.1	196.98	1.1	194.42	193.50	2	2,179	0.09%
2021/02/23	4.1	198.73	5	198.90	199.00	-1	2,195	-0.04%
2021/02/22	8.4	198.08	5	196.80	199.00	3.4	2,267	0.15%
2021/02/19	7.1	198.64	6	198.92	199.00	1.1	2,355	0.04%
2021/02/18	6.2	197.26	14	199.43	202.00	-7.8	2,395	-0.33%
2021/02/17	4	194.62	13.1	195.69	195.00	-9	2,409	-0.37%
2021/02/05	27	194.13	28	193.50	192.00	-1	2,449	-0.04%
2021/02/04	30	192.88	22	191.75	190.50	8	2,568	0.31%
2021/02/03	8	189.69	6	191.75	190.00	2	2,734	0.07%
2021/02/02	10	190.40	9	191.89	191.50	1	3,015	0.03%
2021/02/01	19	186.97	13.1	190.79	191.50	5.9	3,185	0.19%
2021/01/29	9	185.61	20	185.03	182.00	-11	3,284	-0.33%
2021/01/28	19.1	182.89	3	182.50	180.50	16.1	3,275	0.49%
2021/01/27	18	192.39	17	190.65	190.50	1	3,252	0.03%
2021/01/26	21	191.81	19	188.34	187.00	2	3,247	0.06%
2021/01/25	9	185.28	9	186.78	187.50	0	3,234	0.00%
2021/01/22	8.1	188.06	22.1	188.25	190.00	-14	3,246	-0.43%
2021/01/21	26	189.56	88.1	187.81	185.00	-62.1	3,240	-1.91%
2021/01/20	29	194.09	20.2	192.78	190.50	8.9	3,222	0.27%
2021/01/19	9.1	200.33	16	199.88	199.50	-7	3,205	-0.22%
2021/01/18	15	194.63	60.1	195.31	201.00	-45.1	3,204	-1.41%
2021/01/15	36.3	200.15	7.1	199.48	196.50	29.2	3,194	0.91%
2021/01/14	17	204.59	6.1	203.01	203.00	10.9	3,186	0.34%
2021/01/13	17	205.94	6	208.00	204.00	11	3,231	0.34%
2021/01/12	28	209.80	38	211.55	205.00	-10	3,251	-0.31%
2021/01/11	8	210.31	18	209.56	209.50	-10	3,260	-0.31%
2021/01/08	85.2	212.20	61	212.27	210.50	24.2	3,285	0.74%
2021/01/07	43.3	215.29	44	212.72	219.00	-0.8	3,266	-0.02%
2021/01/06	16	200.59	32	201.19	199.50	-16	3,150	-0.51%
2021/01/05	7	206.21	7	207.43	206.00	0	3,136	0.00%
2021/01/04	25	206.90	19	206.71	204.50	6	3,121	0.19%
2020/12/31	27	202.30	31	200.95	202.00	-4	3,093	-0.13%
2020/12/29	6	193.50	3	196.00	192.50	3	3,049	0.10%
2020/12/28	7	194.43	2	194.75	194.50	5	3,051	0.16%
2020/12/25	12	197.13	12	198.04	195.50	0	3,051	0.00%
2020/12/24	3	191.83	6	193.00	192.50	-3	3,040	-0.10%
2020/12/23	5	188.90	5	190.80	191.00	0	3,058	0.00%
2020/12/22	15	192.07	7	193.86	189.00	8	3,080	0.26%
2020/12/21	37	195.82	10.1	193.96	195.00	27	3,103	0.87%
2020/12/18	4.1	197.00	8	197.38	196.00	-3.9	3,104	-0.13%
2020/12/17	14	195.39	16	195.63	196.00	-2	3,135	-0.06%
2020/12/16	10	197.70	2.5	199.30	197.50	7.5	3,253	0.23%
2020/12/15	15.1	199.35	1	205.00	195.50	14.1	3,268	0.43%
2020/12/14	5	200.80	7.5	203.65	203.50	-2.5	3,259	-0.08%
2020/12/11	14	202.93	8.1	204.66	202.00	5.9	3,289	0.18%
2020/12/10	3	208.50	4.1	208.16	207.50	-1.1	3,321	-0.03%
2020/12/09	7	211.07	18	210.58	212.50	-11	3,318	-0.33%
2020/12/08	14.3	209.22	22.1	209.86	207.50	-7.7	3,311	-0.23%
2020/12/07	53	209.91	38.6	210.79	211.00	14.5	3,304	0.44%
2020/12/04	27.5	227.41	23.2	227.58	226.50	4.3	3,283	0.13%
2020/12/03	46.1	227.54	93	225.35	222.50	-46.9	3,357	-1.40%
2020/12/02	65.3	224.59	89.3	225.93	234.50	-24.1	3,326	-0.72%
2020/12/01	45.5	215.96	21	215.07	216.00	24.5	3,237	0.76%
2020/11/30	25.4	211.48	42	214.35	215.50	-16.6	3,209	-0.52%
2020/11/27	65	208.99	8	208.00	208.00	57	3,191	1.79%
2020/11/26	20	209.05	17.1	210.22	210.00	2.9	3,228	0.09%
2020/11/25	61.1	214.11	68.1	214.17	207.00	-7.1	3,216	-0.22%
2020/11/24	34.2	207.07	26.1	207.77	203.50	8.1	3,150	0.26%
2020/11/23	21	201.79	22.5	202.16	204.00	-1.5	3,205	-0.05%
2020/11/20	13	202.62	33	201.89	204.50	-20	3,334	-0.60%
2020/11/19	50	205.63	29	206.09	203.50	21	3,449	0.61%
2020/11/18	31.1	202.74	45.1	203.63	207.00	-13.9	3,431	-0.41%
2020/11/17	28.3	197.61	28	197.66	196.00	0.3	3,358	0.01%
2020/11/16	24	191.94	26	192.21	193.00	-2	3,348	-0.06%
2020/11/13	31.1	196.75	45	196.69	196.50	-13.9	3,345	-0.41%
2020/11/12	136	199.11	79	198.77	198.00	57	3,369	1.69%	大買/
2020/11/11	102.2	198.23	138.6	198.94	202.00	-36.3	3,289	-1.10%	大買/大賣/
2020/11/10	210.1	196.20	232.1	196.91	190.00	-22	3,135	-0.70%	大買/大賣/
2020/11/09	62	187.69	80.4	185.84	191.00	-18.4	2,866	-0.64%
2020/11/06	58.1	174.65	80.3	174.70	174.00	-22.3	2,687	-0.83%
2020/11/05	5	165.20	0	166.00	165.00	5	2,557	0.19%
2020/11/04	4	165.38	4	166.38	168.00	0	2,552	0.00%
2020/11/03	0	0.00	1	164.50	163.00	-1	2,554	-0.04%
2020/11/02	0	0.00	4.1	158.77	159.50	-4.1	2,557	-0.16%
2020/10/30	8.5	160.88	1	158.50	158.50	7.5	2,561	0.29%
2020/10/29	4	163.88	4	161.13	164.00	0	2,551	0.00%
2020/10/28	3	164.33	3	166.00	163.50	0	2,550	0.00%
2020/10/27	1.2	168.25	1	168.50	168.50	0.2	2,548	0.01%
2020/10/26	3	168.33	3	169.17	168.00	0	2,545	0.00%
2020/10/23	3	170.00	2.1	169.70	168.00	0.9	2,553	0.04%
2020/10/22	6	169.00	7	168.21	169.00	-1	2,557	-0.04%
2020/10/21	27	174.70	19	176.05	173.00	8	2,573	0.31%
2020/10/20	6	172.25	6	171.83	173.00	0	2,537	0.00%
2020/10/19	5	167.70	11	169.64	171.00	-6	2,506	-0.24%
2020/10/16	26	167.46	46	169.47	164.00	-20	2,465	-0.81%
2020/10/15	45	168.66	37	167.89	169.00	8	2,424	0.33%
2020/10/14	2	161.75	2	161.77	160.50	0	2,375	0.00%
2020/10/13	1.1	155.59	8.1	159.83	161.50	-7	2,381	-0.29%
2020/10/12	3.2	158.84	1	157.56	158.00	2.2	2,382	0.09%
2020/10/07	4	160.50	1	159.50	159.50	3	2,398	0.13%
2020/10/06	1	164.00	3	164.16	162.50	-2	2,413	-0.08%
2020/10/05	3	162.50	6	162.50	162.50	-3	2,420	-0.12%
2020/09/30	5.1	158.91	6	159.33	159.50	-0.9	2,436	-0.04%
2020/09/29	5	158.40	2	158.50	156.50	3	2,450	0.12%
2020/09/28	60	158.66	8	159.75	159.50	52	2,449	2.12%
2020/09/25	9	158.17	9	156.28	154.00	0	2,444	0.00%
2020/09/24	22	159.93	7	159.14	157.00	15	2,426	0.62%
2020/09/23	7	166.71	6	166.75	166.00	1	2,418	0.04%
2020/09/22	48	167.51	36.1	168.41	166.50	11.9	2,408	0.50%
2020/09/21	91	179.58	101	179.16	173.00	-10	2,375	-0.42%	大賣/
2020/09/18	42	175.38	29.5	173.40	177.50	12.5	2,245	0.55%
2020/09/17	8	173.19	7.1	172.85	173.50	0.9	2,219	0.04%
2020/09/16	25.1	173.99	40.2	174.87	172.00	-15.1	2,211	-0.68%
2020/09/15	48	174.69	51	175.98	172.50	-3	2,175	-0.14%
2020/09/14	13.3	167.39	7	167.64	168.00	6.2	2,106	0.30%
2020/09/11	16.4	168.49	12.6	168.96	166.50	3.8	2,100	0.18%
2020/09/10	24.1	172.00	22	173.97	171.50	2.1	2,076	0.10%
2020/09/09	48	172.88	30.1	173.97	175.00	17.9	2,053	0.87%
2020/09/08	48	173.22	99	172.65	175.00	-51	2,004	-2.54%
2020/09/07	34	168.26	25	166.06	163.00	9	1,902	0.47%
2020/09/04	16	165.03	29	166.48	168.00	-13	1,873	-0.69%
2020/09/03	20	165.73	14	164.61	164.50	6	1,845	0.33%
2020/09/02	11	163.95	24	164.13	165.00	-13	1,865	-0.70%
2020/09/01	26	162.85	38	163.11	158.00	-12	1,841	-0.65%
2020/08/31	10	164.60	13.5	165.02	167.50	-3.5	1,789	-0.20%
2020/08/28	67	168.87	81	168.62	165.50	-14	1,777	-0.79%
2020/08/27	141	164.40	108.4	164.82	165.50	32.6	1,711	1.91%	大買/大賣/
2020/08/26	169.1	163.13	128	162.13	164.00	41.1	1,595	2.57%	大買/大賣/
2020/08/25	103.1	150.20	70	151.66	152.00	33.1	1,444	2.29%	大買/
2020/08/24	30	141.78	23	142.22	144.50	7	1,306	0.54%
2020/08/21	20	136.38	13	137.50	138.00	7	1,256	0.56%
2020/08/20	43	132.84	27	132.65	130.00	16	1,243	1.29%
2020/08/19	16	139.69	5	140.30	139.50	11	1,208	0.91%
2020/08/18	26	137.56	23	135.89	138.50	3	1,182	0.25%
2020/08/17	12	129.00	22	129.91	133.50	-10	1,123	-0.89%
2020/08/14	2	115.00	9	118.83	121.50	-7	1,078	-0.65%
2020/08/13	5	119.00	1	122.00	117.00	4	1,068	0.37%
2020/08/12	0	0.00	1	121.00	121.00	-1	1,092	-0.09%
2020/08/11	2	119.00	0	0.00	118.00	2	1,102	0.18%
2020/08/10	1	119.50	0	0.00	119.00	1	1,119	0.09%
2020/08/07	37	119.65	53	117.97	117.50	-16	1,149	-1.39%
2020/08/06	28	122.55	6	124.08	122.00	22	1,180	1.86%
2020/08/05	6	122.17	4	121.50	122.50	2	1,312	0.15%
2020/08/04	4	120.13	14	120.04	121.50	-10	1,384	-0.72%
2020/08/03	4	118.00	1	120.50	118.00	3	1,414	0.21%
2020/07/31	1	120.00	0	0.00	120.50	1	1,423	0.07%
2020/07/30	4	123.25	0	0.00	123.00	4	1,433	0.28%
2020/07/29	17	121.62	14	120.89	122.00	3	1,441	0.21%
2020/07/28	16.1	117.07	27	116.76	116.50	-11	1,433	-0.76%
2020/07/27	25.1	119.82	23	120.02	116.50	2.1	1,452	0.14%
2020/07/24	6	129.75	2.1	130.67	128.00	3.9	1,432	0.27%
2020/07/23	5	134.70	3	135.67	134.50	2	1,423	0.14%
2020/07/22	2	137.00	1	137.50	137.00	1	1,439	0.07%
2020/07/21	2.1	135.83	2	136.00	135.50	0.1	1,441	0.01%
2020/07/20	5	134.80	9	134.17	135.00	-4	1,454	-0.27%
2020/07/17	6	139.08	1	138.00	138.50	5	1,479	0.34%
2020/07/16	5	140.50	5	140.40	142.00	0	1,494	0.00%
2020/07/15	6	137.92	7	137.43	137.00	-1	1,509	-0.07%
2020/07/14	1	135.50	5	137.10	136.00	-4	1,563	-0.26%
2020/07/13	9	140.00	5	139.90	139.00	4	1,634	0.24%
2020/07/10	6.1	145.26	7	146.36	145.00	-0.9	1,659	-0.05%
2020/07/09	15	150.43	9	150.39	149.50	6	1,674	0.36%
2020/07/08	18	156.31	7	155.71	156.50	11	1,677	0.66%
2020/07/07	6	155.67	10	155.60	155.50	-4	1,683	-0.24%
2020/07/06	5.1	157.92	5.8	160.03	158.00	-0.7	1,731	-0.04%
2020/07/03	12	159.96	3	158.00	158.00	9	1,722	0.52%
2020/07/02	11	161.23	13	160.73	160.00	-2	1,711	-0.12%
2020/07/01	3	154.50	1	153.00	155.00	2	1,684	0.12%
2020/06/30	6	151.75	0	0.00	152.00	6	1,678	0.36%
2020/06/29	0	0.00	1	151.00	150.50	-1	1,681	-0.06%
2020/06/24	3	152.33	2	152.00	152.00	1	1,692	0.06%
2020/06/23	1	151.50	2	153.50	152.50	-1	1,707	-0.06%
2020/06/22	2	152.25	5	153.30	153.00	-3	1,720	-0.17%
2020/06/19	6	154.42	4.2	154.52	153.50	1.8	1,722	0.10%
2020/06/18	5	153.90	3	155.17	156.00	2	1,738	0.12%
2020/06/17	2	152.50	0	0.00	152.50	2	1,734	0.12%
2020/06/16	2	152.25	4	153.13	154.00	-2	1,770	-0.11%
2020/06/15	9	152.72	5	152.50	151.50	4	1,766	0.23%
2020/06/12	17	154.38	6	154.42	156.00	11	1,799	0.61%
2020/06/11	9	161.22	17	164.53	159.00	-8	1,815	-0.44%
2020/06/10	28	162.96	19	163.34	164.50	9	1,823	0.49%
2020/06/09	29	164.19	26	163.54	160.00	3	1,819	0.16%
2020/06/08	7	160.29	11	159.95	158.00	-4	1,800	-0.22%
2020/06/05	12	160.79	11	161.09	162.00	1	1,794	0.06%
2020/06/04	26	162.98	24	161.60	160.50	2	1,818	0.11%
2020/06/03	16	160.75	15	158.83	160.50	1	1,803	0.06%
2020/06/02	1.4	153.78	1	155.50	153.50	0.4	1,779	0.02%
2020/06/01	2	153.75	2	154.00	154.00	0	1,776	0.00%
2020/05/29	6	150.33	2.2	150.77	150.50	3.8	1,774	0.21%
2020/05/28	6	152.67	4	153.13	150.50	2	1,772	0.11%
2020/05/27	7	156.93	3	157.00	152.00	4	1,766	0.23%
2020/05/26	5.1	154.21	5	153.60	155.00	0.1	1,755	0.01%
2020/05/25	1.1	153.73	2	149.50	150.50	-0.9	1,743	-0.05%
2020/05/22	9.1	155.62	3	153.17	152.00	6.1	1,730	0.35%
2020/05/21	8	158.31	2	157.50	158.00	6	1,729	0.35%
2020/05/20	8	157.56	5	156.90	156.50	3	1,717	0.17%
2020/05/19	4	159.88	9	159.44	160.00	-5	1,699	-0.29%
2020/05/18	18	154.25	13	152.62	151.50	5	1,665	0.30%
2020/05/15	8.1	155.33	14	156.00	151.50	-5.9	1,650	-0.36%
2020/05/14	11	157.00	30	156.18	155.00	-19	1,627	-1.17%
2020/05/13	12.1	163.06	12	163.33	163.00	0.1	1,592	0.01%
2020/05/12	91.4	165.86	84	166.21	166.50	7.4	1,546	0.48%
2020/05/11	41	155.30	30	156.85	161.00	11	1,403	0.78%
2020/05/08	10	147.30	23	144.87	146.50	-13	1,322	-0.98%
2020/05/07	2	138.25	6	139.67	140.50	-4	1,281	-0.31%
2020/05/06	4	140.50	3	140.83	139.00	1	1,271	0.08%
2020/05/05	10	142.40	6.3	142.88	141.50	3.7	1,257	0.30%
2020/05/04	8	141.56	3	140.17	142.00	5	1,246	0.40%
2020/04/30	15	144.97	9	144.89	144.50	6	1,237	0.49%
2020/04/29	4.8	141.50	2	143.00	141.50	2.8	1,212	0.23%
2020/04/28	5	141.40	6	142.33	141.00	-1	1,217	-0.08%
2020/04/27	7	139.57	2	139.75	140.00	5	1,215	0.41%
2020/04/24	2	137.00	2	137.50	135.50	0	1,197	0.00%
2020/04/23	8	140.31	15	139.60	138.00	-7	1,190	-0.59%
2020/04/22	4	136.50	43	131.06	136.00	-39	1,179	-3.31%
2020/04/21	12	140.71	5	141.10	137.00	7	1,152	0.61%
2020/04/20	12.1	145.74	16	145.81	144.00	-3.9	1,130	-0.35%
2020/04/17	25	146.78	15	146.37	145.00	10	1,102	0.91%
2020/04/16	24	141.13	33	140.91	145.50	-9	1,042	-0.86%
2020/04/15	25	135.80	31	137.08	141.50	-6	953	-0.63%
2020/04/14	8	127.94	5	127.50	129.00	3	906	0.33%
2020/04/13	11	125.50	4	125.13	124.50	7	881	0.79%
2020/04/10	29	127.14	105	126.20	127.00	-76	856	-8.88%	大賣/
2020/04/09	36	126.65	15	124.77	124.00	21	831	2.53%
2020/04/08	1	117.00	3	118.33	123.50	-2	771	-0.26%
2020/04/07	1	112.00	4	115.00	116.50	-3	766	-0.39%
2020/04/06	1	110.00	1	109.00	111.50	0	769	0.00%
2020/03/31	100.2	112.07	0	0.00	112.00	100.2	789	12.68%
2020/03/30	4.1	113.31	0	0.00	115.00	4.1	787	0.52%
2020/03/27	2	116.50	40	118.18	119.00	-38	771	-4.93%
2020/03/26	1	104.00	8	106.75	108.50	-7	750	-0.93%
2020/03/25	1	99.00	2	99.00	99.00	-1	731	-0.14%
2020/03/24	4.1	90.03	12	88.64	90.00	-7.9	724	-1.09%
2020/03/20	11	97.00	14	96.51	94.90	-3	704	-0.43%
2020/03/19	1	96.50	5	95.78	95.00	-4	663	-0.60%
2020/03/18	22	109.14	271	106.09	105.50	-249	657	-37.87%	大賣/鉅額交易
2020/03/17	11	118.55	264	118.61	117.00	-253	610	-41.44%	大賣/鉅額交易
2020/03/16	11	135.36	7	138.57	129.50	4	576	0.69%
2020/03/13	12.3	143.80	230.7	143.51	143.50	-218.4	542	-40.27%	大賣/鉅額交易
2020/03/12	16	164.94	21	166.10	159.00	-5	520	-0.96%
2020/03/11	59	179.64	2	177.75	175.50	57	490	11.62%
2020/03/10	67	178.85	31.3	175.48	181.50	35.7	478	7.45%
2020/03/09	12.1	190.45	1	189.00	186.50	11.1	445	2.49%
2020/03/06	4	192.88	0	0.00	200.00	4	434	0.92%
2020/03/05	2	196.00	0	0.00	195.50	2	425	0.47%
2020/03/04	5	195.40	1	194.00	193.50	4	425	0.94%
2020/03/03	1	200.00	0	0.00	199.00	1	435	0.23%
2020/03/02	11	199.82	4	199.38	197.50	7	446	1.57%
2020/02/27	5	205.00	0	0.00	202.00	5	464	1.08%
2020/02/26	1	209.00	0	0.00	208.00	1	464	0.22%
2020/02/25	11	207.45	0	0.00	210.50	11	468	2.35%
2020/02/24	6	212.08	0	0.00	209.50	6	467	1.28%
2020/02/21	2	219.25	1	218.00	218.50	1	452	0.22%
2020/02/20	3	222.83	1	224.50	221.50	2	452	0.44%
2020/02/19	5	215.02	1	219.00	220.00	4	450	0.89%
2020/02/18	0	0.00	1.8	212.55	211.50	-1.8	456	-0.40%
2020/02/13	2.2	214.73	1	216.00	214.00	1.2	476	0.25%
2020/02/12	0	0.00	1	216.00	217.00	-1	477	-0.21%
2020/02/11	1	214.00	1	217.00	215.00	0	482	0.00%
2020/02/10	33.1	214.03	0	0.00	213.00	33.1	494	6.69%
2020/02/07	2	214.50	2	215.75	216.50	0	493	0.00%
2020/02/06	1.2	217.58	0	0.00	218.00	1.2	488	0.25%
2020/02/05	0.1	215.00	0	0.00	210.00	0.1	484	0.02%
2020/02/04	7	208.23	4	207.50	208.00	3	482	0.63%
2020/02/03	2	201.75	12	199.42	202.50	-10	478	-2.09%
2020/01/31	6	220.92	60.4	217.87	216.50	-54.4	460	-11.80%
2020/01/30	8	232.69	1	236.50	227.50	7	445	1.57%
2020/01/20	0	0.00	3	253.67	252.50	-3	436	-0.69%
2020/01/17	5	254.20	2	254.25	255.00	3	439	0.68%
2020/01/16	3	253.50	8	254.38	253.00	-5	443	-1.13%
2020/01/15	5.5	251.23	9	252.44	251.50	-3.5	438	-0.80%
2020/01/14	3	249.33	2	249.75	247.00	1	431	0.23%
2020/01/13	0	0.00	3	246.00	245.50	-3	426	-0.70%
2020/01/10	5.1	243.02	0	0.00	245.00	5.1	430	1.18%
2020/01/08	5	239.50	0.3	241.00	240.00	4.7	447	1.05%
2020/01/07	0	0.00	4	238.50	240.50	-4	448	-0.89%
2020/01/06	15	245.47	0	0.00	244.00	15	449	3.34%
2020/01/02	1	249.50	0.1	250.50	249.50	0.9	446	0.21%
2019/12/31	0	0.00	1	251.00	249.50	-1	450	-0.22%
2019/12/30	15	252.53	2	252.00	251.50	13	454	2.86%
2019/12/27	4	253.00	7	253.29	255.00	-3	449	-0.67%
2019/12/26	10	251.20	6	250.17	248.50	4	446	0.90%
2019/12/25	1	244.50	1	243.50	244.50	0	445	0.00%
2019/12/24	1.1	239.55	1	240.00	240.00	0.1	446	0.02%
2019/12/20	0	0.00	3	241.50	241.50	-3	456	-0.66%
2019/12/17	0	0.00	1	244.00	243.00	-1	473	-0.21%
2019/12/16	2	242.75	1	242.50	243.50	1	478	0.21%
2019/12/12	1	242.00	1	244.00	242.00	0	491	0.00%
2019/12/11	1	241.00	0	0.00	240.00	1	487	0.21%
2019/12/10	1	241.50	0	0.00	240.00	1	489	0.20%
2019/12/06	1.1	240.95	0	0.00	240.50	1.1	498	0.22%
2019/12/05	0.1	242.50	1	241.00	241.00	-1	523	-0.18%
2019/12/04	2	241.25	0	0.00	240.50	2	528	0.38%
2019/12/03	1.1	241.88	0	0.00	245.50	1.1	537	0.20%
2019/12/02	5.1	242.00	7	241.00	241.00	-1.9	537	-0.36%
2019/11/29	31	248.27	6	246.58	247.00	25	540	4.63%
2019/11/28	6.1	250.47	17	250.32	247.50	-10.9	539	-2.03%
2019/11/27	6.1	244.61	3	250.17	251.00	3.1	536	0.58%
2019/11/26	2	245.75	10	240.25	245.50	-8	530	-1.51%
2019/11/25	12	233.88	1	232.50	233.00	11	527	2.09%
2019/11/21	1	231.00	0	0.00	231.50	1	534	0.19%
2019/11/20	1.1	234.45	2	233.00	232.00	-0.9	545	-0.16%
2019/11/18	1	236.50	1	236.50	235.50	0	549	0.00%
2019/11/15	15	239.20	1	238.00	239.50	14	557	2.51%
2019/11/14	1.2	231.75	1	231.50	230.50	0.2	548	0.04%
2019/11/13	1	230.00	28	230.30	230.00	-27	550	-4.91%
2019/11/12	9	236.72	0	0.00	234.50	9	550	1.64%
2019/11/11	0	0.00	1	238.50	241.50	-1	549	-0.18%
2019/11/08	7	241.43	2	240.25	240.50	5	563	0.89%
2019/11/07	3	246.33	2	244.25	243.00	1	576	0.17%
2019/11/06	2	251.50	0	0.00	251.00	2	581	0.34%
2019/11/05	2	251.50	2	251.50	254.00	0	603	0.00%
2019/11/04	2	253.25	0	0.00	252.50	2	609	0.33%
2019/11/01	2	252.25	1	254.50	254.00	1	609	0.16%
2019/10/31	3	258.00	0	0.00	255.00	3	613	0.49%
2019/10/29	2	259.75	0	0.00	259.50	2	630	0.32%
2019/10/25	5	262.50	8	263.00	261.50	-3	633	-0.47%
2019/10/24	0	0.00	9	260.67	261.00	-9	632	-1.42%
2019/10/23	3	258.00	1	260.00	256.00	2	629	0.32%
2019/10/22	1	257.00	0	0.00	257.50	1	632	0.16%
2019/10/21	2	255.50	1	257.00	256.00	1	644	0.16%
2019/10/18	4	256.88	0	0.00	255.50	4	667	0.60%
2019/10/17	13	264.38	1	260.00	258.50	12	680	1.76%
2019/10/16	0	0.00	9	259.39	260.00	-9	682	-1.32%
2019/10/15	1	257.00	2	257.00	256.00	-1	699	-0.14%
2019/10/14	6	257.17	1	258.00	255.00	5	705	0.71%
2019/10/09	2	252.00	1	250.50	250.50	1	712	0.14%
2019/10/08	4	253.13	1	253.50	254.00	3	714	0.42%
2019/10/07	5	250.40	3	251.67	250.00	2	717	0.28%
2019/10/04	7	259.79	1	261.00	255.00	6	711	0.84%
2019/10/03	2	256.00	2	255.50	258.00	0	704	0.00%
2019/10/02	16	258.91	2	260.50	257.00	14	704	1.99%
2019/10/01	2	258.00	15	249.67	259.50	-13	696	-1.87%
2019/09/27	1.2	249.75	0	0.00	248.50	1.2	685	0.18%
2019/09/26	0	0.00	1	253.50	251.50	-1	680	-0.15%
2019/09/25	2.1	249.57	0.1	251.00	249.50	2	674	0.30%
2019/09/24	4	252.25	0	0.00	250.00	4	673	0.59%
2019/09/23	1	251.00	95.1	251.98	250.50	-94.1	665	-14.15%
2019/09/20	0	0.00	1	254.00	254.50	-1	659	-0.15%
2019/09/19	1	255.50	0	0.00	253.50	1	654	0.15%
2019/09/17	3	257.00	1	264.00	256.00	2	645	0.31%
2019/09/16	1	263.00	0	0.00	262.50	1	642	0.16%
2019/09/12	6	268.08	0	0.00	267.50	6	645	0.93%
2019/09/11	0.1	270.00	0	0.00	269.00	0.1	647	0.02%
2019/09/10	2	264.25	0.1	266.00	263.50	1.9	643	0.30%
2019/09/09	4	269.25	1	268.50	265.00	3	645	0.46%
2019/09/05	5	280.90	6	281.83	277.00	-1	625	-0.16%
2019/09/04	1	280.50	1	283.50	284.00	0	614	0.00%
2019/09/03	4	286.63	4	287.75	282.00	0	615	0.00%
2019/09/02	6	288.25	0	0.00	286.50	6	623	0.96%
2019/08/29	16	288.88	0	0.00	286.00	16	610	2.62%
2019/08/28	7	286.21	14	286.42	285.00	-7	601	-1.17%
2019/08/27	129.1	278.29	3	277.00	279.00	126.1	584	21.56%	大買/鉅額交易
2019/08/26	1	270.50	3	270.83	271.50	-2	585	-0.34%
2019/08/23	2	278.25	6	279.83	277.50	-4	595	-0.67%
2019/08/22	1	275.00	0	0.00	274.00	1	593	0.17%
2019/08/21	1	275.00	4	277.13	278.50	-3	627	-0.48%
2019/08/20	5	276.90	6	279.92	276.50	-1	646	-0.15%
2019/08/19	1	280.00	3	280.00	279.00	-2	636	-0.31%
2019/08/16	1	284.00	0	0.00	280.00	1	637	0.16%
2019/08/15	0	0.00	2	280.00	279.00	-2	635	-0.31%
2019/08/14	2	287.00	1	288.00	281.50	1	637	0.16%
2019/08/13	4	284.25	3	290.17	280.00	1	636	0.16%
2019/08/12	5	299.00	12	297.50	290.00	-7	624	-1.12%
2019/08/08	7	288.57	8.5	288.85	291.00	-1.5	606	-0.24%
2019/08/07	10.6	290.69	4	291.00	288.00	6.6	596	1.10%
2019/08/06	2	273.50	8	270.56	278.00	-6	588	-1.02%
2019/08/05	2	282.75	0	0.00	280.50	2	604	0.33%
2019/08/02	0.1	279.00	0	0.00	279.00	0.1	640	0.02%
2019/08/01	0	0.00	1	289.70	284.50	-1	664	-0.16%
2019/07/31	2	281.00	2	280.25	284.00	0	657	0.00%
2019/07/30	0	0.00	2.1	285.91	285.00	-2.1	657	-0.32%
2019/07/29	2	291.50	3	290.50	289.50	-1	658	-0.15%
2019/07/26	2	293.75	5	290.60	294.00	-3	659	-0.46%
2019/07/25	1	287.50	0	0.00	289.50	1	658	0.15%
2019/07/23	3.2	290.43	2	290.00	290.00	1.2	655	0.18%
2019/07/22	14.1	294.78	3	290.50	295.00	11.1	651	1.70%
2019/07/19	0	0.00	2	285.75	284.00	-2	636	-0.31%
2019/07/17	8	275.38	10	278.55	279.00	-2	627	-0.32%
2019/07/16	100	266.62	0.1	266.50	265.00	99.9	603	16.56%
2019/07/12	85	258.02	2	258.50	256.00	83	595	13.94%
2019/07/11	1	257.00	6	256.92	258.50	-5	602	-0.83%
2019/07/10	1	252.50	4	252.50	252.50	-3	607	-0.49%
2019/07/08	2.2	252.84	1	251.00	254.00	1.2	625	0.18%
2019/07/05	1	249.50	0	0.00	248.50	1	626	0.16%
2019/07/04	2	247.75	0	0.00	248.50	2	626	0.32%
2019/07/03	1	254.00	0	0.00	252.50	1	632	0.16%
2019/07/02	1	257.00	0	0.00	258.50	1	638	0.16%
2019/07/01	1	257.00	0	0.00	259.50	1	639	0.16%
2019/06/26	0.1	249.00	2	249.00	249.00	-1.9	644	-0.29%
2019/06/25	1	248.00	0	0.00	248.00	1	645	0.15%
2019/06/21	2	265.00	4	261.00	260.00	-2	650	-0.31%
2019/06/18	4.2	246.81	0	0.00	248.00	4.2	648	0.65%
2019/06/17	3	249.83	1	247.00	247.00	2	649	0.31%
2019/06/13	2	271.75	18	271.94	268.50	-16	637	-2.51%
2019/06/11	0	0.00	0.2	280.50	280.50	-0.2	645	-0.04%
2019/06/10	1	280.00	4.1	277.41	280.00	-3.1	639	-0.49%
2019/06/06	2	266.50	0	0.00	266.00	2	624	0.32%
2019/06/05	1	269.00	2	273.75	274.00	-1	622	-0.16%
2019/06/04	1	273.00	1.1	271.89	269.00	-0.1	618	-0.02%
2019/05/31	7	268.86	12.4	273.65	275.00	-5.4	619	-0.87%
2019/05/30	9	265.50	12	263.50	269.00	-3	610	-0.49%
2019/05/29	5	247.90	5	251.80	255.00	0	606	0.00%
2019/05/28	16	242.06	16	246.78	254.50	0	609	0.00%
2019/05/27	19	252.08	44	249.55	239.50	-25	582	-4.29%
2019/05/24	10	268.00	0	0.00	266.00	10	585	1.71%
2019/05/23	2	268.00	1	267.00	267.00	1	606	0.16%
2019/05/22	1	281.00	3	276.83	272.00	-2	613	-0.33%
2019/05/21	3	272.83	2	276.00	277.00	1	627	0.16%
2019/05/20	5	268.90	1	269.00	268.00	4	617	0.65%
2019/05/17	1	281.50	0	0.00	278.50	1	612	0.16%
2019/05/16	1	282.00	1	284.50	280.50	0	633	0.00%
2019/05/15	0	0.00	4	284.50	286.50	-4	637	-0.63%
2019/05/14	3	282.67	1	278.50	279.00	2	644	0.31%
2019/05/13	2	301.00	1	298.00	285.00	1	631	0.16%
2019/05/10	6	292.67	11	291.27	298.00	-5	612	-0.82%
2019/05/09	15	284.33	14	283.25	281.00	1	581	0.17%
2019/05/08	0.1	273.50	0	0.00	273.00	0.1	556	0.02%
2019/05/07	6	274.25	6	274.75	274.50	0	560	0.00%
2019/05/06	5	279.50	6	279.67	279.50	-1	567	-0.18%
2019/05/02	0.1	283.50	0	0.00	282.50	0.1	591	0.02%
2019/04/30	2	275.00	6	272.75	274.50	-4	612	-0.65%
2019/04/29	1	280.50	0.2	280.00	279.00	0.8	607	0.13%
2019/04/26	3	286.67	1	293.00	286.50	2	604	0.33%
2019/04/25	5	296.00	1	293.50	293.00	4	600	0.67%
2019/04/24	2	297.75	11	297.64	301.00	-9	594	-1.51%
2019/04/23	1.1	290.45	2	286.75	291.00	-0.9	579	-0.16%
2019/04/22	1	288.50	0	0.00	285.00	1	577	0.17%
2019/04/19	1	282.50	0	0.00	282.50	1	578	0.17%
2019/04/18	1	293.00	2	291.75	288.50	-1	580	-0.17%
2019/04/17	3	290.50	4	290.13	291.50	-1	577	-0.17%
2019/04/16	6	281.75	3	284.00	284.50	3	572	0.52%
2019/04/15	7	282.50	0	0.00	275.50	7	573	1.22%
2019/04/12	7	284.29	6	280.75	285.50	1	562	0.18%
2019/04/10	1	290.00	1	293.50	292.50	0	552	0.00%
2019/04/09	2	292.00	11.2	293.92	289.50	-9.2	549	-1.68%
2019/04/08	12	301.13	3	303.33	296.00	9	542	1.66%
2019/04/03	6	296.92	0	0.00	294.00	6	535	1.12%
2019/04/01	1	297.00	0.1	295.00	294.50	0.9	534	0.16%
2019/03/29	5	300.00	0	0.00	293.00	5	541	0.92%
2019/03/27	4	299.75	0	0.00	296.50	4	551	0.73%
2019/03/25	6	299.67	3	299.50	298.00	3	564	0.53%
2019/03/22	0	0.00	1	311.00	311.00	-1	560	-0.18%
2019/03/20	5	318.90	1	319.00	318.00	4	580	0.69%
2019/03/19	5	322.60	16	320.28	317.00	-11	582	-1.89%
2019/03/18	1	323.00	0	0.00	325.50	1	587	0.17%
2019/03/15	15	325.77	6	324.33	321.00	9	591	1.52%
2019/03/14	4	316.50	2	317.50	318.00	2	589	0.34%
2019/03/13	5	318.70	1	316.00	314.50	4	591	0.68%
2019/03/12	2	314.50	0	0.00	316.00	2	596	0.34%
2019/03/11	0.3	309.00	2	313.50	310.50	-1.7	608	-0.28%
2019/03/08	2	312.00	3	314.00	313.00	-1	612	-0.16%
2019/03/07	0	0.00	7	313.21	315.00	-7	620	-1.13%
2019/03/04	2	316.50	2	320.50	319.50	0	629	0.00%
2019/02/27	4	311.38	2.4	312.21	312.00	1.6	632	0.25%
2019/02/26	2.2	326.17	5	324.60	322.00	-2.8	660	-0.42%
2019/02/25	11	327.77	6	328.58	328.50	5	668	0.75%
2019/02/22	3	308.00	7.1	318.37	324.00	-4.1	654	-0.63%
2019/02/21	8	304.88	9	304.11	305.00	-1	633	-0.16%
2019/02/20	4	299.00	14	299.54	297.50	-10	633	-1.58%
2019/02/19	5	293.20	2	291.25	294.00	3	650	0.46%
2019/02/18	13	292.50	1	293.00	293.00	12	680	1.76%
2019/02/15	16.1	296.49	56	298.72	291.00	-39.9	686	-5.81%
2019/02/14	25	280.70	3	284.17	280.00	22	684	3.21%
2019/02/13	2	283.50	7	282.64	287.00	-5	681	-0.73%
2019/02/12	34	273.46	34	275.03	274.50	0	672	0.00%
2019/02/11	28	275.09	35	275.71	276.50	-7	679	-1.03%
2019/01/30	2	275.00	7	272.64	273.50	-5	683	-0.73%
2019/01/29	4	273.13	4	273.63	273.00	0	681	0.00%
2019/01/28	0	0.00	1	270.00	271.50	-1	684	-0.15%
2019/01/25	34	277.18	9	274.44	266.00	25	688	3.63%
2019/01/24	18	270.94	12	270.92	272.00	6	682	0.88%
2019/01/23	4	261.38	10	262.90	262.50	-6	667	-0.90%
2019/01/22	21	261.43	13	256.38	253.50	8	666	1.20%
2019/01/18	0	0.00	1	248.00	249.00	-1	648	-0.15%
2019/01/17	0	0.00	1	246.50	246.50	-1	656	-0.15%
2019/01/16	5	250.00	1	249.00	248.00	4	664	0.60%
2019/01/15	1	246.50	1	247.00	246.50	0	665	0.00%
2019/01/14	1	241.00	3	242.50	241.00	-2	666	-0.30%
2019/01/11	39	241.22	9	241.50	241.50	30	682	4.40%
2019/01/10	0	0.00	1	247.00	244.50	-1	705	-0.14%
2019/01/09	3	243.00	9	244.83	246.00	-6	712	-0.84%
2019/01/08	4	237.63	1	237.50	238.00	3	712	0.42%
2019/01/07	0	0.00	24	228.73	230.50	-24	716	-3.35%
2019/01/04	3	226.17	1	222.00	222.50	2	723	0.28%
2019/01/03	0	0.00	3	237.67	235.00	-3	744	-0.40%
2018/12/27	1	238.50	0	0.00	238.00	1	815	0.12%
2018/12/22	0	0.00	1	242.00	241.50	-1	822	-0.12%
2018/12/21	5	237.50	1	240.00	240.00	4	823	0.49%
2018/12/20	5	241.90	2	241.25	238.00	3	814	0.37%
2018/12/19	4	253.00	2	248.50	248.50	2	803	0.25%
2018/12/18	1.1	253.91	1	253.00	253.00	0.1	803	0.01%
2018/12/17	1	268.00	3	270.67	260.50	-2	802	-0.25%
2018/12/14	1	253.00	1	257.00	258.50	0	797	0.00%
2018/12/13	3	256.67	2	254.25	258.00	1	793	0.13%
2018/12/12	1	244.50	2	244.25	241.00	-1	779	-0.13%
2018/12/11	1.1	237.14	0	0.00	238.50	1.1	778	0.14%
2018/12/10	3	238.00	1	237.50	235.00	2	783	0.26%
2018/12/07	0	0.00	4	243.88	246.00	-4	784	-0.51%
2018/12/06	5	236.70	26	238.58	235.00	-21	804	-2.61%
2018/12/05	1	252.50	0	0.00	250.50	1	824	0.12%
2018/12/04	2.9	256.38	0	0.00	255.00	2.9	832	0.35%
2018/12/03	2	255.50	6	260.08	264.00	-4	844	-0.47%
2018/11/30	1	239.50	1	242.50	245.00	0	832	0.00%
2018/11/29	3	240.83	4	245.25	238.00	-1	830	-0.12%
2018/11/28	4	240.13	3.2	239.32	242.50	0.8	825	0.10%
2018/11/27	2	239.50	6	236.58	238.50	-4	823	-0.49%
2018/11/23	1	233.50	3	238.67	231.00	-2	814	-0.25%
2018/11/22	32	238.22	41	239.44	240.00	-9	803	-1.12%
2018/11/21	5	218.50	7	220.00	223.00	-2	764	-0.26%
2018/11/20	1	212.50	1	212.00	211.50	0	746	0.00%
2018/11/19	0	0.00	4	209.00	206.00	-4	738	-0.54%
2018/11/16	2	205.00	2	209.00	206.00	0	738	0.00%
2018/11/15	15	210.67	6	210.42	205.50	9	735	1.22%
2018/11/14	4	203.88	13	206.81	212.00	-9	709	-1.27%
2018/11/13	2	190.00	0	0.00	193.00	2	685	0.29%
2018/11/12	1	191.00	0	0.00	194.00	1	683	0.15%
2018/11/09	2	188.25	0	0.00	188.00	2	665	0.30%
2018/11/08	1	196.00	0	0.00	191.00	1	675	0.15%
2018/11/07	2	192.75	0	0.00	193.50	2	687	0.29%
2018/11/02	2	196.00	3	192.67	191.50	-1	715	-0.14%
2018/11/01	6	193.58	4	193.25	195.50	2	711	0.28%
2018/10/31	6	185.92	8	182.44	186.50	-2	705	-0.28%
2018/10/30	0	0.00	0	175.00	175.00	0	695	0.00%
2018/10/29	2	173.00	2	176.00	175.00	0	696	0.00%
2018/10/26	2.1	176.98	4	179.00	176.50	-1.9	687	-0.28%
2018/10/25	1	178.50	1	178.00	181.00	0	688	0.00%
2018/10/24	1	183.00	1	184.00	184.50	0	683	0.00%
2018/10/23	2	180.00	2	179.00	178.00	0	680	0.00%
2018/10/19	5	177.30	6	178.67	185.50	-1	682	-0.15%
2018/10/18	5	182.60	3	183.33	183.50	2	684	0.29%
2018/10/17	0	0.00	5.1	194.78	194.00	-5.1	671	-0.76%
2018/10/16	3	192.00	0	0.00	190.00	3	689	0.44%
2018/10/15	0	0.00	1	193.00	188.00	-1	695	-0.14%
2018/10/12	4.1	177.76	9	176.56	189.00	-4.9	698	-0.70%
2018/10/11	26.5	173.54	7	175.64	175.50	19.5	705	2.76%
2018/10/09	15	192.43	5	193.20	192.50	10	685	1.46%
2018/10/08	5	188.60	4	188.88	188.00	1	674	0.15%
2018/10/05	4	213.13	2	211.00	208.00	2	644	0.31%
2018/10/04	2	222.50	6	220.17	223.00	-4	641	-0.62%
2018/10/03	3	220.17	2	220.50	220.00	1	637	0.16%
2018/10/02	1	235.00	1.3	231.59	231.50	-0.3	631	-0.04%
2018/10/01	1.1	227.65	1.1	232.60	230.00	-0.1	642	-0.01%
2018/09/28	1	228.00	3.3	227.73	227.50	-2.3	646	-0.35%
2018/09/26	0	0.00	4	231.00	229.00	-4	678	-0.59%
2018/09/25	0	0.00	1	231.00	230.00	-1	683	-0.15%
2018/09/21	5	224.90	0	0.00	226.50	5	686	0.73%
2018/09/20	2	228.25	7.1	225.09	231.00	-5.1	696	-0.74%
2018/09/19	0.1	233.50	2	234.25	233.50	-1.9	727	-0.26%
2018/09/17	1	235.50	0	0.00	235.50	1	733	0.14%
2018/09/14	3.1	229.69	2	227.50	231.00	1.1	730	0.14%
2018/09/13	12	220.63	4	221.13	223.00	8	722	1.11%
2018/09/12	7	214.50	86	217.45	216.50	-79	713	-11.08%
2018/09/11	2	224.24	72.7	227.25	226.50	-70.7	690	-10.24%
2018/09/10	6.1	242.43	4	240.50	240.00	2.1	663	0.32%
2018/09/07	3	249.17	2	248.50	252.00	1	664	0.15%
2018/09/06	0	0.00	1	261.00	261.00	-1	650	-0.15%
2018/09/05	1	267.00	0	0.00	264.50	1	652	0.15%
2018/09/04	1	259.00	2	260.00	261.50	-1	652	-0.15%
2018/09/03	0	0.00	1	261.50	260.50	-1	653	-0.15%
2018/08/31	1	264.50	0	0.00	265.00	1	653	0.15%
2018/08/30	5	267.40	0	0.00	270.50	5	677	0.74%
2018/08/29	1	273.50	2	272.00	274.00	-1	679	-0.15%
2018/08/28	3	271.83	0	0.00	270.50	3	691	0.43%
2018/08/27	0	0.00	1	269.00	268.50	-1	693	-0.14%
2018/08/24	1	265.00	5	263.50	267.00	-4	699	-0.57%
2018/08/22	1	266.00	0	0.00	267.50	1	714	0.14%
2018/08/21	0	0.00	1	263.00	271.00	-1	712	-0.14%
2018/08/20	3	260.00	1	260.50	260.50	2	712	0.28%
2018/08/17	0	0.00	1	272.00	268.00	-1	717	-0.14%
2018/08/15	2	264.00	0	0.00	261.50	2	707	0.28%
2018/08/14	5	263.90	5	261.50	263.00	0	699	0.00%
2018/08/13	9	269.28	4	269.88	268.00	5	688	0.73%
2018/08/10	5	288.80	11	288.82	282.00	-6	675	-0.89%
2018/08/08	1	318.00	0	0.00	311.00	1	664	0.15%
2018/08/07	1	315.50	2	316.25	317.00	-1	670	-0.15%
2018/08/06	0	0.00	2	309.00	308.50	-2	670	-0.30%
2018/08/03	1	308.50	1	309.00	308.50	0	671	0.00%
2018/08/02	1	308.00	1	311.00	311.50	0	673	0.00%
2018/08/01	6	316.25	5	314.70	315.00	1	676	0.15%
2018/07/30	4	309.38	4	309.38	308.50	0	702	0.00%
2018/07/27	1	311.50	1	312.00	315.00	0	715	0.00%
2018/07/26	0	0.00	1	311.00	313.50	-1	730	-0.14%
2018/07/25	3	308.83	2	311.50	313.00	1	759	0.13%
2018/07/24	1	312.00	1	315.00	319.00	0	771	0.00%
2018/07/23	1	312.00	9	312.56	306.00	-8	767	-1.04%
2018/07/20	8	348.75	8	350.25	340.00	0	746	0.00%
2018/07/19	9	349.83	3	347.67	349.00	6	741	0.81%
2018/07/18	10	348.75	9	347.00	339.00	1	734	0.14%
2018/07/17	3.1	398.73	0	0.00	402.50	3.1	718	0.42%
2018/07/13	1	394.00	0	0.00	397.00	1	700	0.14%
2018/07/10	0	0.00	1	382.00	384.00	-1	712	-0.14%
2018/07/09	3	385.33	2	391.00	375.50	1	727	0.14%
2018/07/06	6	378.33	5	384.60	383.00	1	783	0.13%
2018/07/05	17	401.29	18	396.06	380.50	-1	787	-0.13%
2018/07/04	0	0.00	7	390.29	392.00	-7	766	-0.91%
2018/07/03	3	391.67	4	393.13	387.00	-1	788	-0.13%
2018/07/02	2	393.50	5	387.70	389.50	-3	789	-0.38%
2018/06/29	6	382.58	2	383.25	390.00	4	783	0.51%
2018/06/28	18	393.50	5	396.70	390.50	13	765	1.70%
2018/06/27	2	375.00	0	0.00	374.00	2	731	0.27%
2018/06/21	0	0.00	3	362.50	365.00	-3	737	-0.41%
2018/06/20	1	355.00	3	358.83	361.00	-2	746	-0.27%
2018/06/19	1	360.00	1	360.50	364.00	0	767	0.00%
2018/06/15	2	378.50	7	373.64	369.50	-5	765	-0.65%
2018/06/14	0	0.00	3	365.00	361.00	-3	757	-0.40%
2018/06/12	1	363.00	2.1	363.38	361.00	-1.1	766	-0.14%
2018/06/11	4.1	357.00	1	355.50	355.00	3.1	772	0.40%
2018/06/08	8	364.38	3	364.67	367.00	5	779	0.64%
2018/06/07	7	369.64	4	368.25	364.50	3	801	0.37%
2018/06/06	4	352.25	8	355.00	355.00	-4	794	-0.50%
2018/06/05	10	349.15	0	0.00	348.50	10	812	1.23%
2018/06/04	1	358.50	0	0.00	358.50	1	866	0.12%
2018/05/31	20	369.13	0	0.00	357.00	20	904	2.21%
2018/05/30	31.1	367.87	9	367.17	368.00	22.1	904	2.44%
2018/05/29	5	361.60	3.1	357.18	364.00	1.9	910	0.21%
2018/05/28	2.1	351.24	1	356.00	351.00	1.1	912	0.12%
2018/05/25	5	350.70	17	353.62	355.50	-12	913	-1.31%
2018/05/24	0	0.00	5	363.10	359.50	-5	913	-0.55%
2018/05/23	0	0.00	1	365.00	363.50	-1	919	-0.11%
2018/05/21	1	371.00	6	366.75	370.00	-5	943	-0.53%
2018/05/18	1	365.00	2	372.75	366.00	-1	954	-0.10%
2018/05/17	1	358.00	2	362.25	362.50	-1	959	-0.10%
2018/05/16	3	354.67	0	0.00	350.00	3	986	0.30%
2018/05/15	5	361.10	6	371.50	361.00	-1	1,009	-0.10%
2018/05/14	7	373.43	1	371.50	375.50	6	1,027	0.58%
2018/05/11	2	368.00	0	0.00	367.00	2	1,057	0.19%
2018/05/09	0	0.00	4	371.88	371.00	-4	1,051	-0.38%
2018/05/08	8.2	369.63	0	0.00	366.50	8.2	1,045	0.78%
2018/05/07	4	353.50	0	0.00	353.50	4	1,031	0.39%
2018/05/04	10	366.70	1	362.00	359.00	9	1,019	0.88%
2018/05/03	9	368.56	1	368.00	377.50	8	1,009	0.79%
2018/05/02	7	374.71	17	378.82	384.00	-10	992	-1.01%
2018/04/30	17	383.26	7	383.21	382.50	10	968	1.03%
2018/04/27	14	408.71	1	425.00	425.00	13	943	1.38%
2018/04/25	17	403.06	1	408.50	405.00	16	963	1.66%
2018/04/24	5	411.00	0	0.00	410.00	5	963	0.52%
2018/04/23	10	420.00	0	0.00	421.00	10	972	1.03%
2018/04/19	5	437.20	0	0.00	430.00	5	989	0.51%
2018/04/18	0	0.00	14	428.82	430.00	-14	985	-1.42%
2018/04/17	0	0.00	7	439.57	428.00	-7	980	-0.71%
2018/04/16	0	449.00	8	454.44	449.50	-8	970	-0.82%
2018/04/13	18	454.64	4	458.88	458.00	14	963	1.45%
2018/04/12	36	445.32	12	445.00	459.00	24	949	2.53%
2018/04/11	2	423.25	3	423.17	421.00	-1	882	-0.11%
2018/04/10	4	414.38	0	0.00	415.50	4	873	0.46%
2018/04/09	7	421.27	3	417.50	418.50	4	868	0.46%
2018/04/02	0	0.00	1	401.00	400.50	-1	837	-0.12%
2018/03/31	0	0.00	3	400.00	396.00	-3	835	-0.36%
2018/03/30	1	394.00	8.1	400.96	393.00	-7.1	833	-0.85%
2018/03/28	1	399.50	0	0.00	402.00	1	828	0.12%
2018/03/26	3	402.50	1	401.50	402.50	2	815	0.25%
2018/03/23	1	408.00	8	406.19	403.00	-7	814	-0.86%
2018/03/22	15	428.47	16	425.63	415.00	-1	808	-0.12%
2018/03/21	3	410.00	1	411.00	411.50	2	791	0.25%
2018/03/20	0	0.00	1	408.50	411.00	-1	806	-0.12%
2018/03/19	1	414.00	2	411.50	411.00	-1	810	-0.12%
2018/03/16	0	0.00	2	404.50	400.00	-2	804	-0.25%
2018/03/15	3	400.17	3	400.33	402.00	0	803	0.00%
2018/03/14	1	396.00	0	0.00	398.50	1	803	0.12%
2018/03/13	13	400.38	0	405.00	408.00	13	798	1.63%
2018/03/12	7	422.00	21	420.38	416.50	-14	780	-1.79%
2018/03/09	11	417.73	6.4	416.33	416.50	4.6	762	0.60%
2018/03/08	23	407.04	14	418.32	419.00	9	739	1.22%
2018/03/07	3	381.00	19.2	390.32	390.50	-16.2	670	-2.42%
2018/03/06	0	0.00	2	358.00	355.00	-2	627	-0.32%
2018/03/05	0	0.00	2	359.50	357.50	-2	624	-0.32%
2018/03/02	2	351.75	1	355.00	350.50	1	619	0.16%
2018/03/01	1	353.50	2.1	352.00	353.50	-1.1	605	-0.17%
2018/02/27	3	349.00	0	0.00	344.50	3	600	0.50%
2018/02/26	0	0.00	5	340.00	348.00	-5	596	-0.84%
2018/02/23	13	338.54	7	339.14	337.00	6	584	1.03%
2018/02/22	9	335.89	0	0.00	331.50	9	580	1.55%
2018/02/21	7	335.86	1	347.00	343.00	6	582	1.03%
2018/02/12	3	337.67	3.2	334.15	324.00	-0.2	561	-0.03%
2018/02/09	8	324.88	19	330.68	334.00	-11	547	-2.01%
2018/02/08	19	344.68	7	338.29	335.00	12	538	2.23%
2018/02/07	20	327.85	9	334.94	332.00	11	512	2.15%
2018/02/06	21	316.79	21	309.12	308.00	0	480	0.00%
2018/02/05	104	321.92	12	317.88	323.00	92	454	20.22%	大買/
2018/02/02	2	299.50	0	0.00	302.00	2	424	0.47%
2018/01/31	1	299.00	1	298.50	298.50	0	429	0.00%
2018/01/30	2	299.00	0	0.00	301.00	2	427	0.47%
2018/01/29	1	304.00	0	0.00	302.50	1	426	0.23%
2018/01/26	10	305.35	4	305.38	306.00	6	417	1.44%
2018/01/25	0	0.00	5	313.50	310.00	-5	410	-1.22%
2018/01/24	3	315.00	10	314.65	312.00	-7	406	-1.72%
2018/01/23	5	310.30	1	310.00	310.00	4	397	1.01%
2018/01/22	13	309.85	1	311.00	311.00	12	395	3.04%
2018/01/19	3	313.80	2	316.25	308.50	1	392	0.26%
2018/01/18	0	0.00	1	300.00	298.50	-1	367	-0.27%
2018/01/17	0	0.00	3	302.67	304.00	-3	366	-0.82%
2018/01/16	5	298.61	1	298.00	300.50	4	356	1.13%
2018/01/15	0	0.00	2	291.50	286.00	-2	341	-0.59%
2018/01/12	2	280.00	0	0.00	282.50	2	342	0.58%
2018/01/11	1	276.50	0	0.00	278.00	1	349	0.29%
2018/01/10	1	277.00	0	0.00	277.00	1	362	0.28%
2018/01/05	0	0.00	3	280.83	282.00	-3	376	-0.80%
2018/01/04	0	0.00	2	279.50	278.50	-2	385	-0.52%
2018/01/03	1	285.00	5	283.10	281.00	-4	391	-1.02%
2018/01/02	1.1	281.61	1	282.00	284.00	0.1	391	0.02%