保瑞 (6472)-新光-新竹券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
741
漲跌
▲13
漲幅
+1.79%
成交量
1,340張
產業
上市生技醫療類股
283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

保瑞 (6472)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/16	2.1	736.57	0	739.00	741.00	2	2,234	0.09%
2024/05/15	1.2	726.47	3	733.32	728.00	-1.8	2,225	-0.08%
2024/05/13	3.1	711.70	2	729.80	708.00	1	2,216	0.05%
2024/05/10	1.1	723.55	0	0.00	713.00	1.1	2,202	0.05%
2024/05/09	7	741.42	4.1	730.17	715.00	2.9	2,185	0.13%
2024/05/08	1	722.20	2	746.00	743.00	-1	2,129	-0.05%
2024/05/07	2	731.48	3.1	727.51	719.00	-1.1	2,115	-0.05%
2024/05/06	2	750.53	1	766.00	742.00	1	2,090	0.05%
2024/05/03	3	752.67	1	761.94	746.00	2	2,082	0.10%
2024/05/02	2	763.03	2	767.00	752.00	0	2,091	0.00%
2024/04/30	1.1	777.43	1	763.00	765.00	0.1	2,091	0.00%
2024/04/29	3	777.67	4.2	773.05	783.00	-1.2	2,085	-0.06%
2024/04/26	1.2	756.78	0	0.00	752.00	1.2	2,066	0.06%
2024/04/25	2.1	764.46	3	766.67	756.00	-0.9	2,087	-0.04%
2024/04/24	7.1	757.11	6	754.84	757.00	1.1	2,145	0.05%
2024/04/23	4	758.01	4.7	758.29	751.00	-0.6	2,250	-0.03%
2024/04/22	3.2	720.10	6.1	716.90	718.00	-2.9	2,265	-0.13%
2024/04/19	9	720.54	7	724.68	706.00	2	2,275	0.09%
2024/04/18	0.1	752.37	2	744.50	731.00	-1.9	2,217	-0.08%
2024/04/17	3	762.00	2.3	769.83	754.00	0.7	2,214	0.03%
2024/04/16	2.7	778.12	6	778.83	771.00	-3.3	2,188	-0.15%
2024/04/15	29	821.05	32	798.67	795.00	-3	2,169	-0.14%
2024/04/12	10.4	777.55	5.1	784.50	790.00	5.3	2,154	0.25%
2024/04/11	4	823.98	6.2	814.13	817.00	-2.2	2,050	-0.11%
2024/04/10	4.2	790.55	10.7	777.77	830.00	-6.4	1,999	-0.32%
2024/04/09	15.5	761.10	2.2	768.19	758.00	13.3	1,876	0.71%
2024/04/08	3.5	756.07	8.1	756.82	739.00	-4.6	1,826	-0.25%
2024/04/03	12.9	739.46	10.4	723.11	761.00	2.5	1,748	0.14%
2024/04/02	2.1	684.95	3.5	685.44	692.00	-1.4	1,645	-0.09%
2024/04/01	3.1	665.17	7.2	666.89	667.00	-4.1	1,575	-0.26%
2024/03/29	3	651.67	2.1	654.86	653.00	0.9	1,558	0.06%
2024/03/28	1	659.73	4	651.49	646.00	-3	1,557	-0.19%
2024/03/27	0.4	643.39	3	641.00	645.00	-2.6	1,547	-0.17%
2024/03/26	3	622.33	2	630.50	620.00	1	1,539	0.07%
2024/03/25	5.2	625.53	4	631.00	625.00	1.2	1,547	0.08%
2024/03/22	1	620.00	0	0.00	620.00	1	1,602	0.06%
2024/03/21	4	620.00	0	0.00	619.00	4	1,683	0.24%
2024/03/20	1	624.94	0.1	622.00	621.00	1	1,706	0.06%
2024/03/19	0.1	627.00	0	0.00	620.00	0.1	1,710	0.00%
2024/03/18	0	626.00	0	0.00	624.00	0	1,711	0.00%
2024/03/14	0	628.00	0	0.00	626.00	0	1,696	0.00%
2024/03/13	1	641.70	0	0.00	626.00	1	1,694	0.06%
2024/03/12	0	639.00	0	0.00	638.00	0	1,707	0.00%
2024/03/11	1	626.85	2	623.00	625.00	-1	1,741	-0.06%
2024/03/08	1.1	640.75	4.6	642.39	630.00	-3.5	1,749	-0.20%
2024/03/07	1.1	666.90	0	0.00	659.00	1.1	1,761	0.06%
2024/03/06	4	669.74	0	0.00	665.00	4	1,758	0.23%
2024/03/05	1.2	694.50	4	687.00	690.00	-2.8	1,732	-0.16%
2024/03/04	3	673.00	3	683.00	676.00	0	1,708	0.00%
2024/03/01	1	673.00	1	671.00	668.00	0	1,740	0.00%
2024/02/29	0.1	673.55	2	666.50	669.00	-1.9	1,761	-0.11%
2024/02/27	1	674.98	5	678.20	672.00	-4	1,802	-0.22%
2024/02/26	6	669.30	3.1	667.76	679.00	2.9	1,802	0.16%
2024/02/23	0	649.00	2.3	648.00	646.00	-2.3	1,784	-0.13%
2024/02/21	0.1	644.00	0	0.00	640.00	0.1	1,800	0.00%
2024/02/20	0	642.00	0	0.00	641.00	0	1,827	0.00%
2024/02/19	0.1	639.00	0	0.00	636.00	0.1	1,840	0.01%
2024/02/15	1.1	645.14	2	646.00	643.00	-0.9	1,853	-0.05%
2024/02/05	2.2	668.15	0.1	668.00	657.00	2.2	1,888	0.12%
2024/02/02	1.1	674.91	1	668.00	671.00	0.1	1,894	0.01%
2024/02/01	1	676.95	0	0.00	677.00	1	1,914	0.05%
2024/01/31	1	678.00	1.7	674.71	673.00	-0.7	1,960	-0.04%
2024/01/30	0	671.00	0	0.00	672.00	0	1,984	0.00%
2024/01/29	1.1	667.86	2	666.00	665.00	-1	2,022	-0.05%
2024/01/26	2.1	672.00	1.4	670.50	674.00	0.7	2,045	0.03%
2024/01/25	7.2	667.13	1	669.94	658.00	6.1	2,065	0.30%
2024/01/24	0	669.00	0	0.00	669.00	0	2,111	0.00%
2024/01/23	0.3	672.88	2	668.52	666.00	-1.8	2,194	-0.08%
2024/01/22	0	679.11	1.6	683.88	675.00	-1.6	2,259	-0.07%
2024/01/19	5.1	688.80	3	691.00	682.00	2.1	2,267	0.09%
2024/01/18	9.2	701.42	10.2	693.09	696.00	-1	2,249	-0.04%
2024/01/17	4.4	719.34	6.8	734.03	678.00	-2.4	2,201	-0.11%
2024/01/15	5.2	689.85	8.4	687.57	694.00	-3.2	2,086	-0.15%
2024/01/12	1	668.00	8.3	666.05	667.00	-7.2	2,020	-0.36%
2024/01/11	1	645.00	0	0.00	646.00	1	2,015	0.05%
2024/01/10	1.2	648.38	1	650.00	639.00	0.2	2,031	0.01%
2024/01/09	1.1	659.82	1	664.00	659.00	0.1	2,028	0.00%
2024/01/08	5.6	672.68	4.8	664.25	664.00	0.8	2,032	0.04%
2024/01/05	1.4	649.48	9.3	651.99	665.00	-7.9	2,034	-0.39%
2024/01/04	0.2	637.65	0	0.00	632.00	0.2	1,982	0.01%
2024/01/03	8	640.75	7	655.00	637.00	1	1,984	0.05%
2024/01/02	0	0.00	1.2	646.33	648.00	-1.2	1,968	-0.06%
2023/12/29	2	643.00	0	0.00	639.00	2	1,973	0.10%
2023/12/27	0.1	648.67	1	642.18	638.00	-0.9	1,980	-0.05%
2023/12/26	0	639.00	0	0.00	645.00	0	1,980	0.00%
2023/12/25	6	639.98	8	636.03	635.00	-2	1,988	-0.10%
2023/12/22	0.1	646.00	5	639.80	642.00	-5	1,990	-0.25%
2023/12/21	1	653.00	1	646.00	645.00	0	1,996	0.00%
2023/12/20	6.1	672.64	1	660.00	660.00	5.1	2,002	0.25%
2023/12/19	2.2	666.27	6.1	676.53	665.00	-3.9	1,986	-0.20%
2023/12/18	14.2	683.01	0.1	685.00	678.00	14.1	1,991	0.71%
2023/12/15	6.3	665.34	19.9	657.96	676.00	-13.7	1,944	-0.70%
2023/12/14	3	635.34	2	639.05	632.00	1	1,887	0.05%
2023/12/13	0	0.00	2.6	625.85	626.00	-2.6	1,883	-0.14%
2023/12/12	0	624.00	0	0.00	622.00	0	1,899	0.00%
2023/12/11	1	624.04	0	0.00	620.00	1	1,905	0.05%
2023/12/08	1	622.02	1	625.00	626.00	0	1,911	0.00%
2023/12/07	0	0.00	1	626.00	624.00	-1	1,942	-0.05%
2023/12/06	1.5	622.79	1	620.02	619.00	0.5	1,965	0.03%
2023/12/05	14.1	639.37	0.1	630.82	626.00	14	1,963	0.71%
2023/12/04	2	656.00	12	658.64	652.00	-10	1,939	-0.52%
2023/12/01	10	656.40	9	657.11	650.00	1	1,940	0.05%
2023/11/30	7.1	647.00	3	643.67	643.00	4.1	1,938	0.21%
2023/11/29	2.1	649.05	2	649.00	652.00	0.1	1,952	0.00%
2023/11/28	7.3	641.62	1	641.00	644.00	6.3	1,987	0.32%
2023/11/27	4	653.49	7.6	651.42	644.00	-3.6	2,023	-0.18%
2023/11/24	6	638.17	1	638.00	637.00	5	2,030	0.25%
2023/11/22	1.1	623.27	0	0.00	624.00	1.1	2,009	0.05%
2023/11/21	5.1	622.77	1.1	619.19	620.00	4	2,027	0.20%
2023/11/20	0	0.00	2	629.00	627.00	-2	2,035	-0.10%
2023/11/17	1	628.00	2	629.00	625.00	-1	2,043	-0.05%
2023/11/16	4.3	628.83	4	632.00	629.00	0.3	2,060	0.02%
2023/11/15	2.1	617.38	1	618.00	618.00	1.1	2,068	0.05%
2023/11/14	3	608.33	6.1	610.52	608.00	-3.1	2,120	-0.15%
2023/11/13	1.2	619.24	1	624.00	612.00	0.2	2,147	0.01%
2023/11/10	6.1	637.47	7	633.57	617.00	-0.9	2,198	-0.04%
2023/11/09	3	648.00	2	642.50	641.00	1	2,200	0.05%
2023/11/08	1.1	640.50	6	652.67	641.00	-4.9	2,231	-0.22%
2023/11/07	5	659.00	2	661.52	650.00	3	2,238	0.13%
2023/11/06	4	643.50	3	648.33	658.00	1	2,271	0.04%
2023/11/03	9	650.76	5	643.79	636.00	4	2,272	0.17%
2023/11/02	4.1	637.03	6.3	642.00	645.00	-2.2	2,254	-0.10%
2023/11/01	6	648.00	5	651.21	646.00	1	2,237	0.04%
2023/10/31	1	650.98	3.2	648.67	649.00	-2.2	2,222	-0.10%
2023/10/30	14.1	637.98	12	642.83	643.00	2.1	2,188	0.10%
2023/10/27	6	594.71	7.2	600.03	621.00	-1.2	2,154	-0.05%
2023/10/26	3	574.02	2	587.00	565.00	1	2,096	0.05%
2023/10/25	3.3	587.04	1.3	589.93	584.00	1.9	2,103	0.09%
2023/10/24	1	575.00	2	579.94	578.00	-1	2,128	-0.05%
2023/10/23	3.1	569.78	2	572.00	567.00	1.1	2,174	0.05%
2023/10/20	1	561.98	1	566.82	558.00	0	2,176	0.00%
2023/10/19	2	563.66	4	560.75	579.00	-2	2,202	-0.09%
2023/10/18	1.1	571.37	2	565.00	556.00	-0.9	2,259	-0.04%
2023/10/17	1.1	583.16	1	577.03	580.00	0.1	2,358	0.00%
2023/10/16	1.1	593.31	0	594.33	592.00	1.1	2,430	0.04%
2023/10/13	2.5	612.50	0	598.00	593.00	2.5	2,439	0.10%
2023/10/12	1	622.88	0	0.00	620.00	1	2,438	0.04%
2023/10/11	1	623.06	3	621.34	620.00	-2	2,464	-0.08%
2023/10/06	2	636.04	0	632.00	629.00	2	2,476	0.08%
2023/10/05	2	636.50	3	640.00	636.00	-1	2,499	-0.04%
2023/10/04	2.1	630.50	1	629.00	627.00	1.1	2,517	0.04%
2023/10/03	3	640.35	0	641.00	635.00	3	2,542	0.12%
2023/10/02	0	642.00	1	648.00	650.00	-1	2,565	-0.04%
2023/09/28	0.1	648.88	0	0.00	642.00	0.1	2,628	0.00%
2023/09/27	1.2	637.70	2	637.50	644.00	-0.8	2,691	-0.03%
2023/09/26	1.1	650.41	1	645.00	637.00	0.1	2,710	0.00%
2023/09/25	2	655.01	1	657.03	654.00	1	2,718	0.04%
2023/09/22	3.1	626.98	2	632.50	639.00	1.1	2,738	0.04%
2023/09/21	0.1	642.33	0.5	640.00	635.00	-0.4	2,781	-0.01%
2023/09/20	1	657.00	1	647.00	646.00	0	2,848	0.00%
2023/09/19	2.7	648.15	2	648.00	646.00	0.7	2,899	0.03%
2023/09/18	1.2	656.99	0	0.00	655.00	1.2	2,897	0.04%
2023/09/15	1	666.00	0	0.00	667.00	1	2,888	0.03%
2023/09/14	2	685.50	4	676.00	679.00	-2	2,886	-0.07%
2023/09/13	1	657.00	2	665.50	672.00	-1	2,881	-0.03%
2023/09/12	37.6	677.10	31	660.81	660.00	6.6	2,887	0.23%
2023/09/11	3.1	685.71	3	682.67	674.00	0.1	2,870	0.00%
2023/09/08	2	674.52	1	668.00	670.00	1	2,870	0.04%
2023/09/07	3	685.34	0.3	680.00	680.00	2.8	2,877	0.10%
2023/09/06	1.2	688.13	1.3	685.20	685.00	0	2,893	0.00%
2023/09/05	1.8	701.87	6.2	709.46	697.00	-4.4	2,916	-0.15%
2023/09/04	2	733.00	3	728.00	729.00	-1	2,911	-0.03%
2023/09/01	3	725.67	4.4	726.59	721.00	-1.4	2,893	-0.05%
2023/08/31	12.2	718.96	12	714.42	715.00	0.2	2,863	0.01%
2023/08/30	7.1	688.94	1	669.71	698.00	6.1	2,825	0.22%
2023/08/29	1	656.04	4	661.00	656.00	-3	2,808	-0.11%
2023/08/28	8.3	660.87	5	663.79	652.00	3.3	2,807	0.12%
2023/08/25	2	671.50	5	668.00	671.00	-3	2,797	-0.11%
2023/08/24	6	657.17	0	656.00	652.00	6	2,810	0.21%
2023/08/23	0.2	664.76	0	0.00	659.00	0.2	2,816	0.01%
2023/08/22	1.8	677.65	3	688.00	675.00	-1.2	2,811	-0.04%
2023/08/21	5.6	698.15	3	704.00	691.00	2.6	2,832	0.09%
2023/08/18	5.4	727.82	4	725.50	719.00	1.4	2,853	0.05%
2023/08/17	4	706.50	1	699.00	718.00	3	2,819	0.11%
2023/08/16	4.4	703.82	2.2	707.27	691.00	2.2	2,820	0.08%
2023/08/15	2.1	686.81	7	685.29	700.00	-4.9	2,815	-0.17%
2023/08/14	7.6	666.56	6	663.00	650.00	1.6	2,859	0.05%
2023/08/11	3	718.63	4	711.25	693.00	-1	2,895	-0.03%
2023/08/10	32.3	751.13	29	734.31	716.00	3.3	2,916	0.11%
2023/08/09	3	944.00	3	937.75	939.00	0	2,951	0.00%
2023/08/08	9	928.22	7	926.57	927.00	2	3,003	0.07%
2023/08/07	2.5	900.92	1	884.41	901.00	1.5	3,038	0.05%
2023/08/04	5	881.00	4	879.25	894.00	1	3,067	0.03%
2023/08/02	5	898.57	7.5	890.07	873.00	-2.5	3,091	-0.08%
2023/08/01	5.5	924.18	4	939.50	893.00	1.5	3,113	0.05%
2023/07/31	3	913.00	5	914.20	903.00	-2	3,114	-0.06%
2023/07/28	3	908.98	3	901.00	899.00	0	3,210	0.00%
2023/07/27	9	935.33	9.1	921.48	907.00	-0.1	3,228	0.00%
2023/07/26	8.1	937.11	33.3	934.70	905.00	-25.2	3,223	-0.78%
2023/07/25	5.1	1012.06	5	1002.41	1005.00	0.1	3,187	0.00%
2023/07/24	4.4	1000.13	5.6	1000.52	1010.00	-1.2	3,204	-0.04%
2023/07/21	15.2	998.12	28.1	992.45	985.00	-12.9	3,223	-0.40%
2023/07/20	26.2	932.93	26.3	929.50	955.00	-0.1	3,203	0.00%
2023/07/19	14.5	878.67	5.2	862.56	887.00	9.4	3,156	0.30%
2023/07/18	2	809.04	3	805.33	807.00	-1	3,152	-0.03%
2023/07/17	18	815.61	2	811.63	806.00	16	3,142	0.51%
2023/07/14	13	784.85	10	788.40	798.00	3	3,128	0.10%
2023/07/13	2	762.50	0	0.00	760.00	2	3,097	0.06%
2023/07/12	3	784.98	4	780.49	770.00	-1	3,076	-0.03%
2023/07/11	5.4	801.65	8.4	802.26	787.00	-3	3,045	-0.10%
2023/07/10	15.2	821.96	11	809.36	808.00	4.2	3,023	0.14%
2023/07/07	2.3	809.65	3.2	807.69	805.00	-0.9	3,001	-0.03%
2023/07/06	19.3	849.27	19.3	811.03	802.00	-0.1	2,975	0.00%
2023/07/05	25	836.65	24.2	838.34	845.00	0.8	2,908	0.03%
2023/07/04	5	798.00	8.2	797.07	796.00	-3.2	2,850	-0.11%
2023/07/03	25	791.00	27.1	784.87	784.00	-2.1	2,845	-0.07%
2023/06/30	11	779.82	27	778.52	779.00	-16	2,830	-0.57%
2023/06/29	8	776.88	11.3	781.84	769.00	-3.3	2,898	-0.11%
2023/06/28	38.1	769.05	41.2	768.66	771.00	-3.1	2,933	-0.10%
2023/06/27	33.2	742.68	17.3	745.41	752.00	15.9	3,006	0.53%
2023/06/26	6.1	712.22	5	717.20	725.00	1.1	3,075	0.03%
2023/06/21	8.1	704.27	8	706.13	704.00	0.1	3,205	0.00%
2023/06/20	9	716.78	7	718.86	713.00	2	3,262	0.06%
2023/06/19	1	712.00	0	0.00	710.00	1	3,260	0.03%
2023/06/16	2	724.52	1	712.00	712.00	1	3,291	0.03%
2023/06/15	2.1	718.05	4	721.25	728.00	-1.9	3,341	-0.06%
2023/06/14	2	706.35	2	713.99	715.00	0	3,507	0.00%
2023/06/13	3.1	714.75	0	0.00	714.00	3.1	3,600	0.09%
2023/06/12	2.1	728.01	0	0.00	720.00	2.1	3,671	0.06%
2023/06/09	18.1	756.94	14	753.81	755.00	4	3,717	0.11%
2023/06/08	2.1	727.26	4	730.20	726.00	-1.9	3,703	-0.05%
2023/06/07	4.2	744.71	3	751.00	740.00	1.2	3,706	0.03%
2023/06/06	2.1	754.57	1	769.00	751.00	1.1	3,699	0.03%
2023/06/05	1	772.91	5	770.01	762.00	-4	3,718	-0.11%
2023/06/02	7	762.28	3	757.00	758.00	4	3,754	0.11%
2023/06/01	3	763.33	2	762.00	761.00	1	3,787	0.03%
2023/05/31	4	767.50	4	762.75	762.00	0	3,778	0.00%
2023/05/30	5.2	776.36	2	776.00	761.00	3.2	3,753	0.09%
2023/05/29	9	781.67	7.2	778.42	781.00	1.8	3,706	0.05%
2023/05/26	2.1	762.81	3	766.00	762.00	-0.9	3,682	-0.02%
2023/05/25	8.4	767.86	9	770.67	762.00	-0.6	3,666	-0.02%
2023/05/24	14.3	788.54	6	778.83	778.00	8.3	3,617	0.23%
2023/05/23	0	0.00	4.1	805.93	807.00	-4.1	3,566	-0.11%
2023/05/22	14.1	796.28	14	792.36	791.00	0.1	3,540	0.00%
2023/05/19	11.1	791.14	6	793.50	779.00	5.1	3,520	0.15%
2023/05/18	9.1	807.30	8	812.75	798.00	1	3,475	0.03%
2023/05/17	12	810.08	12.3	811.88	815.00	-0.3	3,408	-0.01%
2023/05/16	10	797.40	12	792.92	787.00	-2	3,326	-0.06%
2023/05/15	12.2	806.48	11	814.73	782.00	1.2	3,363	0.04%
2023/05/12	8.1	766.08	12	755.25	777.00	-4	3,403	-0.12%
2023/05/11	14.1	773.12	13	773.31	770.00	1.1	3,437	0.03%
2023/05/10	8	785.25	7	783.43	782.00	1	3,577	0.03%
2023/05/09	17	797.53	16	791.94	779.00	1	3,686	0.03%
2023/05/08	6.1	809.29	5	813.59	780.00	1.1	3,760	0.03%
2023/05/05	5	841.00	5	838.03	832.00	0	3,734	0.00%
2023/05/04	22	806.11	23.2	829.60	837.00	-1.2	3,683	-0.03%
2023/05/03	9.2	760.83	9	756.56	766.00	0.2	3,593	0.00%
2023/05/02	4	755.00	5	748.20	758.00	-1	3,578	-0.03%
2023/04/28	11.1	733.40	16	739.19	730.00	-4.9	3,568	-0.14%
2023/04/27	8	728.76	8	730.63	735.00	0	3,573	0.00%
2023/04/26	26	711.54	20.1	706.64	710.00	6	3,562	0.17%
2023/04/25	21.1	718.15	20	706.40	704.00	1.1	3,530	0.03%
2023/04/24	19	733.11	20	726.40	725.00	-1	3,510	-0.03%
2023/04/21	11.2	735.25	9.2	727.59	711.00	2	3,484	0.06%
2023/04/20	1	804.99	0	803.00	789.00	1	3,424	0.03%
2023/04/19	0.1	808.33	2.2	844.14	846.00	-2.1	3,436	-0.06%
2023/04/18	0	0.00	1	805.00	788.00	-1	3,460	-0.03%
2023/04/14	0	790.00	0	0.00	773.00	0	3,592	0.00%
2023/04/13	0.1	777.30	0	0.00	778.00	0.1	3,692	0.00%
2023/04/12	1	789.01	0	0.00	788.00	1	3,791	0.03%
2023/04/10	1	805.00	0.2	815.00	804.00	0.8	3,894	0.02%
2023/04/07	0	825.00	0	0.00	814.00	0	3,945	0.00%
2023/03/31	0	747.00	0	0.00	740.00	0	4,051	0.00%
2023/03/30	9.3	797.57	8.2	782.38	756.00	1.1	4,170	0.03%
2023/03/29	11	737.36	12	744.83	772.00	-1	4,120	-0.02%
2023/03/28	57.2	708.94	57	712.02	702.00	0.2	4,090	0.00%
2023/03/27	54.2	712.03	53	713.53	709.00	1.2	4,005	0.03%
2023/03/24	47	680.68	44	679.45	700.00	3	3,908	0.08%
2023/03/23	8	629.38	13	640.15	654.00	-5	3,784	-0.13%
2023/03/22	0	0.00	1	595.00	595.00	-1	3,786	-0.03%
2023/03/21	16	561.44	13	553.24	541.00	3	3,826	0.08%
2023/03/20	28	568.39	25	572.88	561.00	3	3,833	0.08%
2023/03/17	36	558.56	40.1	563.34	582.00	-4.1	3,809	-0.11%
2023/03/16	42.1	573.37	41	571.88	564.00	1.1	3,680	0.03%
2023/03/15	21	543.35	24.1	556.75	572.00	-3.1	3,651	-0.08%
2023/03/14	19.1	520.86	23.1	525.39	520.00	-4	3,643	-0.11%
2023/03/13	4.1	501.09	1	481.50	505.00	3.1	3,585	0.09%
2023/03/10	6	503.75	7.1	502.45	496.50	-1.1	3,566	-0.03%
2023/03/09	0	492.00	0	0.00	495.00	0	3,529	0.00%
2023/03/08	11.2	498.69	9	487.01	486.50	2.2	3,542	0.06%
2023/03/07	6	505.25	6	504.41	497.50	0	3,522	0.00%
2023/03/06	23	521.83	22	524.71	522.00	1	3,491	0.03%
2023/03/03	0	0.00	3	519.33	521.00	-3	3,465	-0.09%
2023/03/02	0	518.00	0	516.00	514.00	0	3,471	0.00%
2023/02/23	2	501.00	0	0.00	510.00	2	3,515	0.06%
2023/02/21	0	0.00	1	490.00	500.00	-1	3,755	-0.03%
2023/02/17	1.1	481.04	0	495.00	499.50	1	4,128	0.03%
2023/02/16	0	472.07	3	469.98	470.00	-3	4,276	-0.07%
2023/02/15	6	456.34	3	455.05	469.00	3	4,399	0.07%
2023/02/14	1	477.00	10	477.00	477.00	-9	4,429	-0.20%
2023/02/13	41	535.15	51.3	530.85	530.00	-10.3	4,481	-0.23%
2023/02/10	47	546.36	42.2	547.89	541.00	4.8	4,512	0.11%
2023/02/09	23	526.13	24.3	528.19	528.00	-1.3	4,414	-0.03%
2023/02/08	52.2	486.25	45.3	490.94	514.00	7	4,361	0.16%
2023/02/07	12.1	445.92	14.1	449.70	468.00	-2	4,205	-0.05%
2023/02/06	33.3	430.89	32.2	438.65	425.50	1.1	4,157	0.03%
2023/02/03	2.2	413.82	2.1	413.67	411.50	0.1	4,129	0.00%
2023/02/02	0.1	407.00	1.1	405.82	407.50	-1	4,131	-0.02%
2023/02/01	1.1	404.12	0	0.00	404.50	1.1	4,181	0.03%
2023/01/31	2	408.23	3	404.17	412.50	-1	4,241	-0.02%
2023/01/30	5	406.80	11	405.14	398.00	-6	4,283	-0.14%
2023/01/17	14	398.22	14.1	399.13	402.00	-0.1	4,314	0.00%
2023/01/16	8.1	389.16	5.1	388.27	394.00	3	4,306	0.07%
2023/01/13	2	384.81	1	388.50	383.50	1	4,323	0.02%
2023/01/12	5.1	390.89	10	390.16	384.50	-5	4,373	-0.11%
2023/01/11	13	401.44	11	402.67	394.50	2	4,396	0.05%
2023/01/10	6	410.53	1.1	412.79	407.00	5	4,411	0.11%
2023/01/09	4	411.38	2	410.00	412.00	2	4,476	0.04%
2023/01/06	19	414.95	19	410.71	406.50	0	4,578	0.00%
2023/01/05	2	431.25	5.1	421.42	414.50	-3.1	4,692	-0.07%
2023/01/04	36	435.43	46	431.75	426.00	-10	4,737	-0.21%
2023/01/03	10.1	427.69	12.1	428.15	434.50	-2	4,817	-0.04%
2022/12/30	31	427.34	16	427.19	414.50	15	4,864	0.31%
2022/12/29	4	408.50	7	416.93	420.00	-3	4,806	-0.06%
2022/12/28	0	0.00	0.1	417.00	411.50	-0.1	4,788	0.00%
2022/12/27	6	412.50	10	411.55	412.50	-4	4,834	-0.08%
2022/12/26	13	416.58	24	420.23	419.00	-11	4,911	-0.22%
2022/12/23	7	411.21	10	409.95	406.50	-3	4,966	-0.06%
2022/12/22	14	415.75	11.1	416.59	416.00	3	5,012	0.06%
2022/12/21	16	401.28	9	405.94	405.00	7	5,008	0.14%
2022/12/20	20	404.08	28	388.68	388.00	-8	5,041	-0.16%
2022/12/19	14	396.14	19	390.34	397.50	-5	5,055	-0.10%
2022/12/16	9	388.05	10	385.15	383.50	-1	5,127	-0.02%
2022/12/15	4	402.38	0	397.00	394.00	4	5,228	0.08%
2022/12/14	13.1	393.95	11	399.68	402.00	2.1	5,271	0.04%
2022/12/13	29	407.72	18	408.50	402.00	11	5,280	0.21%
2022/12/12	4	391.12	3	391.00	397.00	1	5,317	0.02%
2022/12/09	2	390.50	3	396.00	394.50	-1	5,367	-0.02%
2022/12/08	2	385.00	0	0.00	387.50	2	5,448	0.04%
2022/12/07	41	409.67	40	407.04	400.00	1	5,430	0.02%
2022/12/06	8.1	430.85	3	441.67	418.00	5.1	5,360	0.09%
2022/12/05	2	443.00	4	446.00	464.00	-2	5,320	-0.04%
2022/12/02	1	461.01	1.1	455.48	463.00	0	5,353	0.00%
2022/12/01	1	451.00	1.1	446.19	446.00	-0.1	5,378	0.00%
2022/11/30	3	442.50	9.1	427.60	449.00	-6.1	5,450	-0.11%
2022/11/29	0	0.00	2.1	430.24	426.50	-2.1	5,448	-0.04%
2022/11/28	2	422.00	1	420.00	428.00	1	5,449	0.02%
2022/11/25	4	427.13	12.1	440.80	416.00	-8.1	5,431	-0.15%
2022/11/24	3	470.00	7.1	462.25	462.00	-4.1	5,400	-0.08%
2022/11/23	0	469.00	0	0.00	467.50	0	5,397	0.00%
2022/11/22	9	437.00	1	431.50	440.00	8	5,377	0.15%
2022/11/21	1.1	427.43	2	429.50	428.00	-1	5,365	-0.02%
2022/11/18	4	426.00	20	421.65	429.00	-16	5,360	-0.30%
2022/11/17	103.1	430.98	97.1	426.72	428.50	6	5,353	0.11%	大買/
2022/11/16	78.1	411.53	68.1	411.85	421.00	10	5,134	0.19%
2022/11/15	85.1	392.62	83	387.84	401.50	2.1	4,963	0.04%
2022/11/14	42.1	358.85	65	359.71	365.00	-23	4,767	-0.48%
2022/11/11	18	339.64	24	343.00	355.00	-6	4,688	-0.13%
2022/11/10	32	324.69	29	326.69	323.00	3	4,615	0.07%
2022/11/09	8	320.81	8	321.44	320.00	0	4,639	0.00%
2022/11/08	39	325.87	38	326.05	317.50	1	4,652	0.02%
2022/11/07	12	312.67	13	314.88	312.00	-1	4,589	-0.02%
2022/11/04	16	312.09	14	313.86	307.00	2	4,582	0.04%
2022/11/03	15	307.67	15	309.13	311.00	0	4,524	0.00%
2022/11/02	38	304.99	33	302.64	310.00	5	4,478	0.11%
2022/11/01	38	288.87	43	290.08	302.50	-5	4,386	-0.11%
2022/10/31	3	275.50	5	275.80	275.00	-2	4,296	-0.05%
2022/10/28	36.1	271.74	35	272.13	268.00	1.1	4,270	0.03%
2022/10/27	33	272.30	33	273.11	276.00	0	4,224	0.00%
2022/10/26	30	265.73	41	261.63	270.50	-11	4,167	-0.26%
2022/10/25	5	257.10	3	260.50	258.50	2	4,124	0.05%
2022/10/24	8	264.00	7	266.50	263.00	1	4,078	0.02%
2022/10/21	24	262.58	23	265.52	258.50	1	4,067	0.02%
2022/10/20	67	272.14	32	271.08	270.50	35	4,035	0.87%
2022/10/19	33	284.82	29	282.79	284.00	4	3,990	0.10%
2022/10/18	20	292.30	19	292.05	290.00	1	3,975	0.03%
2022/10/17	34	287.66	40	283.43	288.50	-6	3,967	-0.15%
2022/10/14	65	312.94	50	311.74	303.00	15	3,877	0.39%
2022/10/13	41	323.21	38.2	323.50	309.50	2.8	3,766	0.07%
2022/10/12	42	344.32	41	342.37	343.50	1	3,646	0.03%
2022/10/11	28	342.63	26	343.88	348.50	2	3,573	0.06%
2022/10/07	39	336.79	32	334.56	334.00	7	3,434	0.20%
2022/10/06	4	321.26	40	327.30	328.00	-36	3,349	-1.07%
2022/10/05	5	324.80	5	325.80	320.00	0	3,347	0.00%
2022/10/04	5	329.60	8	330.63	325.00	-3	3,387	-0.09%
2022/10/03	89	327.48	80	324.46	317.50	9	3,344	0.27%
2022/09/30	18	315.86	18	315.58	327.50	0	3,269	0.00%
2022/09/29	41	309.10	36	310.36	307.00	5	3,182	0.16%
2022/09/28	37	309.24	37	311.51	297.00	0	3,126	0.00%
2022/09/27	22	306.02	18	308.22	308.50	4	3,064	0.13%
2022/09/26	14	323.50	14	324.36	311.50	0	3,003	0.00%
2022/09/23	36	331.78	43	330.87	330.00	-7	3,024	-0.23%
2022/09/22	45	324.03	41.3	325.69	333.00	3.7	3,173	0.12%
2022/09/21	8	306.50	6	307.83	310.00	2	3,170	0.06%
2022/09/20	9	302.28	8	300.88	305.00	1	3,174	0.03%
2022/09/19	7	304.93	6	306.25	294.00	1	3,143	0.03%
2022/09/16	31.3	311.50	23	311.57	308.00	8.3	3,103	0.27%
2022/09/15	6	299.17	8	311.81	312.50	-2	3,099	-0.06%
2022/09/14	2	293.00	4	287.50	291.50	-2	3,132	-0.06%
2022/09/12	2	287.50	1	292.50	294.50	1	3,275	0.03%
2022/09/08	7	285.86	8	288.94	295.50	-1	3,303	-0.03%
2022/09/07	6	282.67	6	285.92	281.00	0	3,331	0.00%
2022/09/06	21	294.57	21	292.45	294.00	0	3,336	0.00%
2022/09/05	1	290.50	4.2	288.32	295.50	-3.2	3,259	-0.10%
2022/09/02	1	318.00	1	305.28	309.00	0	3,252	0.00%
2022/09/01	2	339.50	4	329.50	331.00	-2	3,250	-0.06%
2022/08/31	3	347.67	0	0.00	339.00	3	3,248	0.09%
2022/08/30	4	342.00	0.1	334.00	345.00	3.9	3,235	0.12%
2022/08/29	0	0.00	2	346.00	346.50	-2	3,223	-0.06%
2022/08/26	0.1	346.50	1	349.50	350.00	-0.9	3,212	-0.03%
2022/08/23	0	0.00	1	325.00	325.00	-1	3,171	-0.03%
2022/08/19	0	0.00	1	312.00	319.00	-1	3,150	-0.03%
2022/08/18	14	315.00	14.1	316.91	319.50	0	3,127	0.00%
2022/08/17	11	302.00	8	302.56	305.50	3	3,028	0.10%
2022/08/16	19.1	295.22	21	297.50	301.00	-2	2,955	-0.07%
2022/08/15	11	274.27	13	273.92	284.00	-2	2,863	-0.07%
2022/08/12	11	259.41	16.1	261.84	268.00	-5.1	2,788	-0.18%
2022/08/11	3.1	255.18	9.1	249.65	256.50	-6.1	2,733	-0.22%
2022/08/10	7	240.50	0	0.00	236.50	7	2,672	0.26%
2022/08/08	0	234.50	1	232.50	237.00	-1	2,649	-0.04%
2022/08/05	4	228.50	3	229.17	230.50	1	2,631	0.04%
2022/08/02	1	221.50	3	226.00	225.00	-2	2,596	-0.08%
2022/08/01	4	223.63	9	227.17	222.00	-5	2,564	-0.19%
2022/07/29	1	240.50	3	238.83	236.00	-2	2,528	-0.08%
2022/07/28	4	239.75	3	237.00	238.00	1	2,512	0.04%
2022/07/27	1	231.50	0	0.00	231.50	1	2,480	0.04%
2022/07/26	2	241.25	1	245.00	238.00	1	2,454	0.04%
2022/07/25	19	251.74	15	244.63	241.00	4	2,415	0.17%
2022/07/22	8	242.19	3	242.00	240.50	5	2,340	0.21%
2022/07/20	2	224.50	4	225.50	224.50	-2	2,274	-0.09%
2022/07/19	1	231.50	1	230.00	220.50	0	2,257	0.00%
2022/07/15	1	214.50	1	215.00	218.00	0	2,190	0.00%
2022/07/14	7	219.79	7	224.07	220.50	0	2,155	0.00%
2022/07/12	16	229.16	14	234.54	224.00	2	2,041	0.10%
2022/07/11	0	0.00	2	228.00	237.50	-2	1,948	-0.10%
2022/07/08	1	222.50	4.1	225.26	216.00	-3.1	1,891	-0.16%
2022/07/07	2.1	248.29	6	244.92	238.00	-3.9	1,827	-0.21%
2022/07/06	3	259.17	3	252.00	246.00	0	1,784	0.00%
2022/07/05	16	248.47	11.2	252.56	255.50	4.8	1,722	0.28%
2022/07/04	5	243.20	11	242.32	241.00	-6	1,656	-0.36%
2022/07/01	17	256.94	18	255.06	245.00	-1	1,619	-0.06%
2022/06/30	66	264.74	67	265.85	266.00	-1	1,522	-0.07%
2022/06/29	3	254.17	6.1	253.15	261.50	-3.1	1,229	-0.25%
2022/06/28	5.3	248.58	2.1	244.10	238.00	3.2	1,088	0.29%
2022/06/27	19	237.21	14	233.96	243.00	5	1,009	0.50%
2022/06/24	11	237.32	7.1	239.75	237.00	3.9	954	0.41%
2022/06/23	13	243.96	17	246.21	245.00	-4	894	-0.45%
2022/06/22	24	246.79	21	246.26	244.00	3	798	0.38%
2022/06/21	18	233.78	26	237.85	244.50	-8	636	-1.26%
2022/06/20	37	240.66	47.2	232.18	222.50	-10.2	555	-1.84%
2022/06/17	7.2	222.77	8.3	226.59	239.00	-1.1	427	-0.25%
2022/06/16	20	218.55	17	216.65	219.50	3	353	0.85%
2022/06/15	3	207.00	3.3	209.35	210.00	-0.3	268	-0.11%
2022/06/13	1	192.00	1	191.00	190.00	0	216	0.00%
2022/06/10	1	189.00	0	0.00	189.00	1	200	0.50%
2022/06/09	1.1	180.05	1	180.00	180.00	0.1	184	0.05%
2022/06/07	0	0.00	2	172.00	173.00	-2	182	-1.09%
2022/05/27	1	160.00	0	0.00	160.50	1	191	0.52%
2022/05/18	0	0.00	1	164.00	166.50	-1	186	-0.54%
2022/05/11	1	164.00	1	164.50	160.50	0	181	0.00%
2022/05/10	0	0.00	1	144.50	150.50	-1	173	-0.58%
2022/05/05	0	0.00	1	152.00	154.00	-1	174	-0.57%
2022/05/04	1	150.00	0	0.00	148.50	1	174	0.57%
2022/04/25	0.1	159.00	0	0.00	158.00	0.1	175	0.03%
2022/04/13	1	172.00	0	0.00	172.50	1	224	0.44%
2022/04/11	0	0.00	1.2	178.50	177.50	-1.2	230	-0.52%
2022/04/08	1	173.50	1	174.50	177.00	0	230	0.00%
2022/04/07	0	175.00	0	0.00	173.50	0	232	0.01%
2022/04/06	0	0.00	1	179.00	179.00	-1	232	-0.43%
2022/04/01	0	175.00	0	0.00	175.50	0	230	0.01%
2022/03/28	1	174.50	0	0.00	174.50	1	235	0.42%
2022/03/24	1	174.50	1	175.50	174.50	0	241	0.00%
2022/03/21	1	178.50	1	177.00	177.50	0	249	0.00%
2022/03/15	0.1	166.00	0	0.00	165.00	0.1	252	0.04%
2022/03/11	1	173.00	0	0.00	172.00	1	247	0.40%
2022/03/10	1	182.00	0	0.00	176.50	1	249	0.40%
2022/03/08	0	0.00	4	178.38	174.50	-4	244	-1.63%
2022/03/07	0	0.00	1	178.00	176.50	-1	243	-0.41%
2022/03/04	1	182.00	0	0.00	181.50	1	242	0.41%
2022/03/03	1	188.50	1	185.00	185.00	0	244	0.00%
2022/03/02	0	0.00	3	187.00	188.00	-3	244	-1.23%
2022/02/22	1.3	179.90	0	0.00	178.50	1.3	269	0.47%
2022/02/21	0	0.00	1	182.00	183.00	-1	271	-0.37%
2022/02/17	1	178.00	0	0.00	178.00	1	270	0.37%
2022/02/15	0	175.00	1	174.50	174.00	-1	280	-0.36%
2022/02/14	0	175.00	0	0.00	173.50	0	285	0.01%
2022/02/10	1	182.00	0	0.00	182.50	1	283	0.35%
2022/02/07	0	0.00	1	180.00	183.00	-1	284	-0.35%
2022/01/26	0	0.00	1	175.00	175.50	-1	285	-0.35%
2022/01/25	2	174.50	0	0.00	175.00	2	286	0.70%
2022/01/24	1	169.50	2	173.50	173.50	-1	287	-0.35%
2022/01/21	2.1	173.29	1	175.00	171.50	1.1	291	0.38%
2022/01/19	0	0.00	1	180.50	181.00	-1	294	-0.34%
2022/01/18	0	0.00	1	182.00	182.00	-1	298	-0.34%
2022/01/17	1	180.98	0	0.00	181.50	1	297	0.34%
2022/01/14	1	181.50	2	181.50	184.00	-1	293	-0.34%
2022/01/13	1	164.00	1	170.50	171.00	0	272	0.00%
2022/01/12	2	165.25	0	0.00	164.50	2	270	0.74%
2022/01/11	6	171.00	0	0.00	168.50	6	265	2.26%
2022/01/10	3	172.67	0	0.00	172.00	3	269	1.11%
2022/01/07	1.5	170.00	2.8	170.13	169.50	-1.2	265	-0.46%
2022/01/06	1.2	173.67	0	0.00	173.00	1.2	261	0.46%
2022/01/04	0.1	179.50	0	0.00	180.00	0.1	264	0.02%
2021/12/30	0.1	184.50	1	185.00	184.00	-1	270	-0.35%
2021/12/24	1	185.00	0	0.00	185.50	1	282	0.35%
2021/12/23	2.1	188.71	0	0.00	186.00	2.1	280	0.73%
2021/12/22	0.1	189.00	2	188.00	187.50	-2	282	-0.69%
2021/12/20	1	188.00	1	191.00	189.50	0	282	0.00%
2021/12/17	1.6	187.66	1.4	185.71	185.00	0.2	277	0.05%
2021/12/16	0.1	190.00	1	192.00	189.50	-0.9	275	-0.34%
2021/12/15	1	191.00	0	0.00	191.00	1	278	0.36%
2021/12/14	0.1	193.00	1.3	193.92	191.00	-1.3	278	-0.45%
2021/12/13	0	0.00	4	196.50	196.00	-4	277	-1.44%
2021/12/07	0	203.00	0	0.00	202.50	0	295	0.01%
2021/12/06	0.1	205.00	0	0.00	205.00	0.1	301	0.02%
2021/12/01	0.2	198.00	0	0.00	197.50	0.2	383	0.05%
2021/11/29	1	198.00	0	0.00	198.00	1	402	0.25%
2021/11/26	1	199.00	1	204.00	200.00	0	409	0.00%
2021/11/25	1.1	199.55	0	0.00	200.00	1.1	414	0.27%
2021/11/23	2.6	198.64	0	0.00	199.50	2.6	428	0.61%
2021/11/22	0.6	203.08	0	0.00	202.00	0.6	426	0.14%
2021/11/18	1	205.00	1	208.00	210.50	0	425	0.00%
2021/11/16	0	204.00	1	204.00	206.50	-1	426	-0.23%
2021/11/12	0.1	204.00	0	0.00	202.50	0.1	438	0.02%
2021/11/08	0	0.00	1	214.00	212.50	-1	445	-0.22%
2021/11/04	1	220.00	0	0.00	218.50	1	461	0.22%
2021/10/28	2	210.25	3	212.67	211.50	-1	460	-0.22%
2021/10/26	1	208.00	0	0.00	203.00	1	466	0.21%
2021/10/21	1	206.50	0	0.00	202.50	1	478	0.21%
2021/10/18	0.1	203.50	0	0.00	202.00	0.1	518	0.02%
2021/10/08	1.1	214.73	0	0.00	219.50	1.1	568	0.19%
2021/10/05	1	204.00	0	0.00	203.50	1	572	0.17%
2021/10/04	0.1	208.00	0	0.00	207.00	0.1	571	0.02%
2021/10/01	0.3	211.67	0	0.00	208.50	0.3	569	0.05%
2021/09/29	0.1	219.50	0	0.00	217.50	0.1	569	0.01%
2021/09/24	0.1	222.50	0	0.00	222.00	0.1	580	0.02%
2021/09/15	0.1	220.00	0	0.00	225.00	0.1	627	0.01%
2021/09/13	1	229.50	0	0.00	229.00	1	625	0.16%
2021/09/10	0.1	234.09	0	0.00	233.00	0.1	639	0.02%
2021/09/08	2	237.83	5	240.00	235.00	-3	660	-0.45%
2021/09/07	9	232.39	0	0.00	226.00	9	644	1.40%
2021/09/06	0	0.00	1	298.50	303.00	-1	596	-0.17%
2021/09/03	0	0.00	1	288.00	296.50	-1	574	-0.17%
2021/09/01	0	0.00	1	301.50	295.50	-1	554	-0.18%
2021/08/31	0	0.00	1	294.50	294.00	-1	545	-0.18%
2021/08/26	0	0.00	1	287.50	289.50	-1	524	-0.19%
2021/08/25	1	280.00	0	0.00	279.00	1	517	0.19%
2021/08/19	0.1	255.00	0	0.00	254.50	0.1	568	0.02%
2021/08/18	0.1	254.50	0	0.00	267.00	0.1	565	0.02%
2021/08/17	0.2	265.00	11	260.59	260.00	-10.8	564	-1.91%
2021/08/13	10	274.95	0	0.00	277.00	10	625	1.60%
2021/08/06	0.1	287.00	0	0.00	285.50	0.1	799	0.01%
2021/08/04	0	0.00	2	285.00	281.50	-2	837	-0.24%
2021/08/03	2	282.50	2	283.50	281.50	0	847	0.00%
2021/08/02	1	280.50	0	0.00	278.00	1	853	0.12%
2021/07/30	3	282.67	1	284.50	277.00	2	867	0.23%
2021/07/29	1	293.50	2	287.00	289.00	-1	867	-0.12%
2021/07/28	2	275.00	0.2	276.64	279.00	1.8	865	0.21%
2021/07/27	0	0.00	1	281.50	280.50	-1	885	-0.11%
2021/07/23	2	276.00	0	0.00	277.50	2	901	0.22%
2021/07/22	3	290.33	2	293.00	281.50	1	910	0.11%
2021/07/21	0	0.00	4	302.63	311.00	-4	909	-0.44%
2021/07/20	1	289.00	6	286.92	283.00	-5	883	-0.57%
2021/07/19	1	285.00	2	267.25	280.00	-1	879	-0.11%
2021/07/15	1	266.00	0	0.00	266.00	1	893	0.11%
2021/07/13	0.2	265.50	0	0.00	261.00	0.2	912	0.02%
2021/07/12	2	271.50	0	0.00	269.50	2	909	0.22%
2021/07/09	0	0.00	0.1	277.26	274.00	-0.1	918	-0.01%
2021/07/08	0	0.00	0.1	275.60	275.50	-0.1	946	-0.01%
2021/07/05	1	277.50	0	0.00	279.50	1	1,037	0.10%
2021/07/02	1	274.00	1	275.50	275.00	0	1,046	0.00%
2021/07/01	1.3	283.62	1	287.50	279.00	0.3	1,076	0.03%
2021/06/28	6	289.33	2	285.00	278.50	4	1,170	0.34%
2021/06/25	0	0.00	1	278.00	289.50	-1	1,153	-0.09%
2021/06/23	1	260.00	0	0.00	259.50	1	1,137	0.09%
2021/06/22	1	259.00	0	0.00	257.00	1	1,135	0.09%
2021/06/21	2	253.25	2.4	258.86	255.50	-0.4	1,128	-0.03%
2021/06/17	2	270.00	2	275.25	276.00	0	1,102	0.00%
2021/06/15	1	262.00	0	0.00	265.00	1	1,083	0.09%
2021/06/10	0	0.00	4	261.88	260.50	-4	1,088	-0.37%
2021/06/02	2	249.50	1	248.50	248.50	1	1,134	0.09%
2021/06/01	3	263.00	1	264.00	254.50	2	1,131	0.18%
2021/05/28	1.1	262.45	1	260.00	260.00	0.1	1,102	0.01%
2021/05/27	1.1	265.27	2	266.50	265.00	-0.9	1,096	-0.08%
2021/05/26	1.1	274.00	2.4	274.00	274.00	-1.3	1,072	-0.12%
2021/05/25	0.1	304.00	0	0.00	304.00	0.1	1,071	0.01%
2021/05/24	0	0.00	0.1	334.10	337.50	-0.1	1,071	0.00%
2021/05/21	3.2	327.08	1	326.00	329.50	2.2	1,066	0.20%
2021/05/20	7	331.86	7.1	335.76	339.00	-0.1	1,010	-0.01%
2021/05/19	7	300.64	9.1	306.80	308.50	-2.1	972	-0.22%
2021/05/18	6.1	277.18	2	287.00	280.50	4.1	925	0.44%
2021/05/17	0.1	279.50	6	278.83	282.00	-5.9	902	-0.65%
2021/05/14	0	0.00	15	256.50	256.50	-15	846	-1.77%
2021/05/13	5	229.40	4	227.13	233.50	1	839	0.12%
2021/05/12	13.1	234.63	11	246.23	224.50	2.1	826	0.25%
2021/05/11	9.2	246.85	2	249.25	247.50	7.2	796	0.90%
2021/05/10	6	256.83	4.2	262.01	254.00	1.8	788	0.22%
2021/05/07	5.3	259.16	18	257.94	258.50	-12.7	796	-1.60%
2021/05/06	2	254.00	1	255.00	243.00	1	816	0.12%
2021/05/05	2	242.50	2	246.50	248.00	0	838	0.00%
2021/05/04	10	249.50	7.1	255.42	244.00	2.9	847	0.34%
2021/05/03	1	255.00	2	259.50	255.00	-1	823	-0.12%
2021/04/29	3.1	257.33	1	258.50	251.50	2.1	811	0.26%
2021/04/28	5.1	256.52	8	260.38	255.50	-2.9	804	-0.36%
2021/04/27	3	257.17	4	260.25	258.00	-1	794	-0.13%
2021/04/26	2	237.50	1	239.50	240.00	1	776	0.13%
2021/04/23	1	226.00	2	232.73	235.50	-1	784	-0.13%
2021/04/22	1	234.00	2	232.75	227.00	-1	780	-0.13%
2021/04/21	2.2	237.15	1	240.00	232.50	1.2	782	0.15%
2021/04/20	0	242.00	0	0.00	236.00	0	778	0.00%
2021/04/19	2	244.50	1	246.00	237.50	1	815	0.12%
2021/04/16	1	243.96	4	241.84	241.50	-3	830	-0.36%
2021/04/15	15	248.46	0.6	245.17	245.00	14.4	834	1.72%
2021/04/14	5.1	251.08	5	246.72	250.50	0	823	0.00%
2021/04/13	4	271.63	2.1	264.17	249.00	2	805	0.24%
2021/04/09	3	243.33	10.1	244.72	251.50	-7.1	745	-0.96%
2021/04/08	2	231.75	0	0.00	229.00	2	719	0.28%
2021/04/07	3.2	239.05	6.2	239.45	229.50	-3	710	-0.42%
2021/04/06	3	226.00	6	230.67	235.00	-3	680	-0.44%
2021/04/01	7	209.86	7	207.29	214.00	0	641	0.00%
2021/03/31	2.2	196.48	5.4	195.07	197.50	-3.2	590	-0.55%
2021/03/30	1	194.50	1.1	195.36	194.00	-0.1	575	-0.02%
2021/03/29	1.1	194.64	1.2	193.00	194.00	-0.1	578	-0.02%
2021/03/26	0	0.00	0.5	188.00	188.50	-0.5	586	-0.08%
2021/03/25	0	0.00	0.3	187.00	186.50	-0.3	602	-0.05%
2021/03/24	0	0.00	0.5	188.00	187.50	-0.5	616	-0.08%
2021/03/23	0	0.00	0.1	188.50	188.00	-0.1	632	-0.01%
2021/03/19	1	189.25	1.1	190.09	189.00	-0.1	640	-0.02%
2021/03/18	1	189.00	1	192.00	190.50	0	639	0.00%
2021/03/17	0	0.00	0.5	190.50	191.00	-0.5	649	-0.07%
2021/03/15	0.2	188.57	0	0.00	187.50	0.2	649	0.02%
2021/03/12	0.3	189.80	2	189.97	188.50	-1.8	647	-0.27%
2021/03/11	0	0.00	2.5	198.60	194.00	-2.5	646	-0.39%
2021/03/10	3.5	196.10	6.9	194.59	198.50	-3.4	638	-0.54%
2021/03/09	1	186.00	1	186.50	186.00	0	642	0.00%
2021/03/05	0	0.00	4	184.88	184.50	-4	648	-0.62%
2021/03/04	1	188.00	0	0.00	186.00	1	648	0.15%
2021/03/02	0	0.00	1	189.50	188.50	-1	645	-0.15%
2021/02/26	1	187.00	5	187.70	187.00	-4	645	-0.62%
2021/02/25	0	0.00	1	190.00	189.00	-1	645	-0.15%
2021/02/24	1.6	188.25	5.6	189.92	188.50	-4	645	-0.62%
2021/02/23	1	192.50	0	0.00	187.00	1	643	0.16%
2021/02/22	0	0.00	3	192.67	192.50	-3	643	-0.47%
2021/02/19	1	190.00	2	192.00	191.50	-1	645	-0.16%
2021/02/18	3	189.50	1	191.00	188.50	2	639	0.31%
2021/02/17	1.4	185.00	6.1	187.97	188.00	-4.7	638	-0.74%
2021/02/03	0	0.00	0.1	176.50	175.50	-0.1	643	-0.01%
2021/02/01	2	179.25	1	179.00	179.00	1	689	0.14%
2021/01/29	10.1	184.31	10	183.20	181.00	0.1	701	0.01%
2021/01/28	7	187.36	14	183.25	190.00	-7	692	-1.01%
2021/01/27	10.6	179.15	4	179.38	185.00	6.6	672	0.98%
2021/01/26	3	170.67	1	169.50	171.00	2	656	0.30%
2021/01/25	1	158.00	1	163.50	164.00	0	665	0.00%
2021/01/22	0.1	159.50	3	160.17	162.00	-2.9	687	-0.42%
2021/01/21	0	160.00	0	0.00	158.00	0	709	0.01%
2021/01/20	1	163.00	0	0.00	157.00	1	728	0.14%
2021/01/18	3.2	166.87	1.5	154.00	169.50	1.7	779	0.21%
2021/01/15	1.5	160.91	29	162.17	160.00	-27.6	816	-3.38%
2021/01/14	3	167.33	1	166.00	167.00	2	854	0.23%
2021/01/13	2.1	170.04	1	170.50	169.50	1.1	843	0.12%
2021/01/12	5.8	175.24	6.6	171.13	168.50	-0.8	851	-0.09%
2021/01/11	6.4	192.46	13.1	190.49	183.50	-6.8	803	-0.84%
2021/01/08	4.5	195.44	1	192.00	196.00	3.5	781	0.45%
2021/01/07	0	0.00	2	187.50	190.50	-2	774	-0.26%
2021/01/06	7	188.43	0	0.00	186.50	7	769	0.91%
2021/01/05	1	195.00	3	194.83	194.00	-2	754	-0.26%
2021/01/04	1	196.50	0	0.00	196.00	1	752	0.13%
2020/12/31	4.1	196.01	1	196.50	196.50	3.1	748	0.41%
2020/12/30	0	0.00	2	197.00	196.50	-2	745	-0.27%
2020/12/29	1.5	197.97	0	0.00	197.00	1.5	744	0.20%
2020/12/28	3.5	198.97	2	201.00	201.00	1.5	742	0.20%
2020/12/25	2	201.25	0	0.00	200.50	2	736	0.27%
2020/12/24	2	203.50	3	202.83	202.00	-1	734	-0.14%
2020/12/23	0	0.00	2	199.00	201.00	-2	733	-0.27%
2020/12/22	6.9	202.07	1	199.50	198.00	5.9	729	0.81%
2020/12/21	1.3	206.90	2.9	208.63	210.00	-1.7	721	-0.23%
2020/12/18	2.2	198.45	0	0.00	199.00	2.2	711	0.31%
2020/12/17	2.5	192.40	0	0.00	193.00	2.5	699	0.36%
2020/12/16	2.1	187.28	7.6	186.45	187.00	-5.6	683	-0.81%
2020/12/15	1	178.00	0	0.00	177.50	1	673	0.15%
2020/12/11	11.1	183.59	5	181.90	181.00	6.1	683	0.89%
2020/12/09	2	190.25	0	0.00	190.50	2	685	0.29%
2020/12/08	1.3	190.50	0	0.00	191.50	1.3	687	0.19%
2020/12/07	0	0.00	3	186.83	191.50	-3	690	-0.43%
2020/12/04	1	190.00	0	0.00	189.50	1	689	0.14%
2020/12/03	7.3	200.72	4	197.25	192.00	3.3	691	0.47%
2020/12/01	1	175.00	0	0.00	176.00	1	680	0.15%
2020/11/30	2	176.00	0	0.00	175.00	2	680	0.29%
2020/11/24	1.2	175.17	0	0.00	175.00	1.2	685	0.17%
2020/11/23	1	181.00	0	0.00	178.50	1	691	0.14%
2020/11/19	1	179.00	0	0.00	179.00	1	693	0.14%
2020/11/18	1	174.00	0	0.00	174.00	1	689	0.15%
2020/11/17	0	0.00	2	173.25	173.50	-2	682	-0.29%
2020/11/16	0.2	178.00	1	174.00	174.00	-0.8	683	-0.12%
2020/11/13	1	172.00	0	0.00	179.50	1	676	0.15%
2020/11/11	2	182.75	0	0.00	183.00	2	658	0.30%
2020/11/09	6.5	188.27	0	0.00	185.50	6.5	649	1.00%
2020/11/06	1.2	227.27	4	228.38	233.50	-2.8	608	-0.46%
2020/11/05	2	229.00	0	0.00	229.00	2	594	0.34%
2020/11/04	5	233.50	2	232.00	233.00	3	586	0.51%
2020/11/03	4	233.00	4	233.38	235.50	0	570	0.00%
2020/11/02	5	228.50	11	233.82	225.00	-6	557	-1.08%
2020/10/30	11	241.50	0	0.00	242.00	11	533	2.06%
2020/10/29	3.2	229.62	0	0.00	236.50	3.2	508	0.63%
2020/10/28	1	231.50	101	226.61	223.50	-100	485	-20.60%	大賣/
2020/10/27	3	229.50	3	227.83	232.50	0	463	0.00%
2020/10/26	8	221.75	9	222.83	226.50	-1	427	-0.23%
2020/10/23	11	202.50	10	204.80	215.00	1	395	0.25%
2020/10/22	108	200.81	5	196.70	201.50	103	342	30.06%	大買/鉅額交易
2020/10/21	2	183.50	0	0.00	183.50	2	293	0.68%
2020/10/20	2	184.50	9	183.44	185.50	-7	293	-2.39%
2020/10/19	2	177.50	0	0.00	178.50	2	278	0.72%
2020/10/16	3	176.83	2	176.50	176.50	1	278	0.36%
2020/10/15	3	172.83	1	175.50	175.00	2	277	0.72%
2020/10/12	1	173.00	0	0.00	173.50	1	287	0.35%
2020/10/08	1	173.00	0	0.00	172.00	1	287	0.35%
2020/10/07	3	173.17	0	0.00	173.00	3	290	1.03%
2020/10/06	1	176.50	0	0.00	176.50	1	293	0.34%
2020/10/05	3	172.50	1	175.50	178.00	2	300	0.67%
2020/09/30	1	167.50	1	169.50	170.00	0	302	0.00%
2020/09/29	3	168.17	0	0.00	168.00	3	307	0.98%
2020/09/28	1	166.00	1	167.50	168.00	0	313	0.00%
2020/09/25	2	163.00	0	0.00	163.50	2	321	0.62%
2020/09/24	2	167.25	3.4	169.09	165.00	-1.4	328	-0.43%
2020/09/23	4	172.88	5	173.60	172.50	-1	328	-0.30%
2020/09/22	2	177.50	0	0.00	177.00	2	327	0.61%
2020/09/18	1	179.00	0	0.00	179.00	1	336	0.30%
2020/09/16	0	0.00	1	179.00	179.50	-1	342	-0.29%
2020/09/15	0	0.00	2	178.25	178.50	-2	341	-0.58%
2020/09/14	6	174.67	0	0.00	175.00	6	356	1.68%
2020/09/10	1	172.50	0	0.00	172.00	1	373	0.27%
2020/09/09	3	170.50	1	171.00	171.50	2	375	0.53%
2020/09/07	1	171.50	0	0.00	172.50	1	386	0.26%
2020/09/04	4	166.63	1	167.00	167.50	3	398	0.75%
2020/09/03	1	163.00	1	162.50	162.50	0	406	0.00%
2020/09/02	1	164.00	0	0.00	163.00	1	466	0.21%
2020/09/01	1	162.50	0	0.00	163.00	1	508	0.20%
2020/08/31	1	165.50	0	0.00	164.00	1	513	0.19%
2020/08/28	1	161.00	0	0.00	160.50	1	507	0.20%
2020/08/17	0	0.00	1	150.50	149.00	-1	504	-0.20%
2020/08/14	2	148.00	3	148.33	147.50	-1	504	-0.20%
2020/08/12	1	148.00	0	0.00	148.00	1	505	0.20%
2020/07/28	1.1	149.59	1	150.00	150.00	0.1	546	0.02%
2020/07/27	0.2	153.00	0	0.00	150.50	0.2	546	0.04%
2020/07/24	0	0.00	1	156.00	155.00	-1	544	-0.18%
2020/07/23	1	159.00	0	0.00	158.50	1	542	0.18%
2020/07/22	1	159.50	2	162.00	162.00	-1	542	-0.18%
2020/07/17	1	156.00	0	0.00	157.00	1	538	0.19%
2020/07/15	1	161.00	1	162.50	161.00	0	546	0.00%
2020/07/14	1	161.00	0	0.00	160.00	1	547	0.18%
2020/07/10	1.1	165.50	0	0.00	165.50	1.1	547	0.20%
2020/07/08	2	174.00	0	0.00	173.00	2	545	0.37%
2020/07/07	2	170.25	3	173.00	170.00	-1	546	-0.18%
2020/07/03	0	0.00	5.3	178.31	178.50	-5.3	549	-0.97%
2020/07/02	0	0.00	1	177.00	178.50	-1	542	-0.18%
2020/07/01	0	0.00	31.3	176.76	175.50	-31.3	536	-5.83%
2020/06/30	0	0.00	0.4	176.50	177.00	-0.4	531	-0.07%
2020/06/29	5	176.80	0	0.00	177.50	5	527	0.95%
2020/06/23	0	0.00	1	172.50	173.50	-1	524	-0.19%
2020/06/22	1.4	170.86	0	0.00	170.50	1.4	523	0.27%
2020/06/19	19	176.89	1.4	176.43	172.50	17.6	525	3.35%
2020/06/18	1	168.50	1	170.50	171.50	0	505	0.00%
2020/06/17	21	169.71	1	169.50	169.50	20	501	3.99%
2020/06/16	0	0.00	3	164.50	161.00	-3	489	-0.61%
2020/06/15	2	163.25	1	163.00	163.50	1	500	0.20%
2020/06/12	2	158.50	2	160.50	161.50	0	504	0.00%
2020/06/11	3	166.83	3.2	168.85	162.00	-0.2	512	-0.04%
2020/06/10	4	171.00	3.3	171.67	170.00	0.7	506	0.14%
2020/06/09	8	178.75	13	177.35	172.00	-5	518	-0.97%
2020/06/08	5	159.30	4	161.63	171.50	1	481	0.21%
2020/05/27	0	0.00	1.3	149.39	148.50	-1.3	547	-0.23%
2020/05/25	2	151.00	0	0.00	152.00	2	588	0.34%
2020/05/21	0	0.00	2	148.00	148.00	-2	613	-0.33%
2020/05/15	1	147.00	0.3	146.50	145.00	0.7	679	0.10%
2020/05/14	0	0.00	3	149.50	147.50	-3	675	-0.44%
2020/05/13	0.1	151.00	0	0.00	151.00	0.1	673	0.02%
2020/05/12	1.2	152.87	0	0.00	150.50	1.2	673	0.17%
2020/05/07	0.4	156.00	0	0.00	156.00	0.4	672	0.06%
2020/05/06	0	0.00	1	152.00	154.00	-1	673	-0.15%
2020/04/21	1	144.50	3	143.50	142.00	-2	680	-0.29%
2020/04/20	1	148.00	0	0.00	148.00	1	677	0.15%
2020/04/10	2	139.00	2	140.50	142.00	0	662	0.00%
2020/04/09	4	141.50	2	139.00	139.00	2	661	0.30%
2020/04/01	0.3	133.50	0	0.00	132.50	0.3	656	0.05%
2020/03/31	0	0.00	1	133.00	133.00	-1	655	-0.15%
2020/03/27	1	134.00	1	134.00	130.00	0	654	0.00%
2020/03/26	0	0.00	1	132.58	133.50	-1	649	-0.16%
2020/03/25	0.1	133.00	0	0.00	132.50	0.1	646	0.02%
2020/03/23	3	120.50	2	121.50	120.50	1	635	0.16%
2020/03/18	3	127.83	0	0.00	120.00	3	627	0.48%
2020/03/17	0	0.00	1	129.50	128.00	-1	621	-0.16%
2020/03/16	1	138.50	1	138.50	138.50	0	600	0.00%
2020/03/12	3	161.33	4	159.13	157.50	-1	547	-0.18%
2020/03/11	5	165.80	5	165.10	163.00	0	522	0.00%
2020/03/10	3	158.17	5	157.10	156.50	-2	475	-0.42%
2020/03/09	5	151.80	0	0.00	149.00	5	451	1.11%
2020/03/06	2	150.75	0	0.00	150.50	2	444	0.45%
2020/03/03	1	155.50	0	0.00	155.50	1	426	0.23%
2020/02/27	2	163.50	1	162.50	162.50	1	413	0.24%
2020/02/26	1	171.00	2	164.50	163.00	-1	402	-0.25%
2020/02/25	2	168.75	4	169.50	170.00	-2	388	-0.51%
2020/02/21	1	163.00	1	165.50	163.00	0	365	0.00%
2020/02/20	2	162.50	0	0.00	162.50	2	345	0.58%
2020/02/19	3	160.33	2	156.75	160.50	1	325	0.31%
2020/02/05	0	0.00	1	153.00	152.00	-1	341	-0.29%
2020/01/31	3	149.83	1	149.50	149.50	2	357	0.56%
2020/01/17	0	0.00	1	150.50	150.00	-1	353	-0.28%
2020/01/15	1	146.50	0	0.00	146.50	1	360	0.28%
2020/01/03	1	145.50	0	0.00	145.00	1	466	0.21%
2019/12/31	1	143.00	0	0.00	142.50	1	505	0.20%
2019/12/30	0	0.00	2	146.50	145.00	-2	523	-0.38%
2019/12/27	1	149.00	0	0.00	149.00	1	550	0.18%
2019/12/24	1	153.00	0	0.00	151.00	1	607	0.16%
2019/12/19	0	0.00	1	150.00	150.00	-1	645	-0.15%
2019/12/17	2	153.75	1	151.50	151.50	1	699	0.14%
2019/12/13	1	153.00	0	0.00	151.50	1	785	0.13%
2019/12/12	1	156.00	0	0.00	155.00	1	781	0.13%
2019/12/10	1	160.50	0	0.00	158.00	1	783	0.13%
2019/12/06	0	0.00	2	159.00	159.00	-2	791	-0.25%
2019/12/02	1	156.00	1	159.00	158.50	0	825	0.00%
2019/11/25	1	164.00	1	165.00	165.00	0	844	0.00%
2019/11/22	2	166.00	3	165.83	167.00	-1	839	-0.12%
2019/11/21	2	162.25	2	163.00	162.00	0	828	0.00%
2019/11/20	1	162.50	0	0.00	161.00	1	828	0.12%
2019/11/18	0	0.00	2	162.00	160.00	-2	845	-0.24%
2019/11/15	3	158.17	1	158.00	158.50	2	859	0.23%
2019/11/14	1	163.50	7	165.21	160.50	-6	861	-0.70%
2019/11/13	0	0.00	3	162.50	162.50	-3	842	-0.36%
2019/11/11	4	159.00	0	0.00	157.00	4	843	0.47%
2019/11/08	0	0.00	1	163.00	162.00	-1	850	-0.12%
2019/11/06	6	160.67	1	159.00	159.00	5	862	0.58%
2019/11/05	0	0.00	2	158.25	158.00	-2	870	-0.23%
2019/11/04	1	156.50	0	0.00	154.50	1	887	0.11%
2019/10/31	2	156.25	10	155.50	157.50	-8	923	-0.87%
2019/10/30	1	164.50	0	0.00	162.50	1	953	0.10%
2019/10/29	1	164.00	0	0.00	162.00	1	989	0.10%
2019/10/28	4	159.50	0	0.00	160.00	4	1,020	0.39%
2019/10/24	0	0.00	0.1	160.50	160.00	-0.1	1,059	-0.01%
2019/10/23	1	160.50	1	163.00	161.50	0	1,061	0.00%
2019/10/21	1	159.00	0	0.00	159.00	1	1,072	0.09%
2019/10/18	2	162.00	2	163.00	163.00	0	1,097	0.00%
2019/10/16	2	160.00	1	159.50	157.00	1	1,102	0.09%
2019/10/15	9	162.28	6	163.08	160.00	3	1,094	0.27%
2019/10/09	1	188.00	1	182.00	182.00	0	1,050	0.00%
2019/10/08	12	190.38	19	190.55	187.00	-7	1,040	-0.67%
2019/10/07	2	185.50	3	185.00	183.50	-1	1,011	-0.10%
2019/10/04	2	186.75	2	185.75	183.50	0	1,007	0.00%
2019/10/03	2	186.00	3.3	182.27	181.00	-1.3	987	-0.13%
2019/10/02	3	178.50	4	183.50	187.00	-1	965	-0.10%
2019/10/01	0	0.00	1	169.00	171.50	-1	939	-0.11%
2019/09/27	1	162.50	1	168.00	169.00	0	934	0.00%
2019/09/26	1	172.50	4	166.00	165.50	-3	933	-0.32%
2019/09/25	3	175.17	3	173.50	171.50	0	921	0.00%
2019/09/24	4	174.50	0	0.00	173.50	4	911	0.44%
2019/09/23	3	177.67	3.3	176.00	176.00	-0.3	896	-0.03%
2019/09/20	2	168.50	1	169.50	169.50	1	863	0.12%
2019/09/19	5	168.30	6.6	167.33	170.00	-1.6	841	-0.19%
2019/09/18	1	158.50	0	0.00	160.50	1	783	0.13%
2019/09/11	0	0.00	1.6	151.13	150.50	-1.6	758	-0.21%
2019/09/10	0.7	150.00	1	151.00	150.00	-0.3	759	-0.04%
2019/09/09	3	153.33	3	153.00	152.50	0	753	0.00%
2019/09/03	1	150.00	1	149.50	149.50	0	720	0.00%
2019/09/02	1	151.00	0	0.00	149.50	1	720	0.14%
2019/08/30	1.6	149.81	1.3	150.65	149.50	0.3	714	0.04%
2019/08/29	2	154.25	2	151.00	151.00	0	707	0.00%
2019/08/28	1	150.00	0	0.00	149.00	1	697	0.14%
2019/08/23	1	151.50	3	153.67	152.00	-2	691	-0.29%
2019/08/22	2	151.50	0	0.00	150.50	2	684	0.29%
2019/08/21	1	159.50	1	155.50	154.00	0	679	0.00%
2019/08/20	1	153.00	1	155.00	155.00	0	664	0.00%
2019/08/19	0	0.00	1	145.50	149.00	-1	648	-0.15%
2019/08/14	1	145.00	1	147.00	143.50	0	639	0.00%
2019/08/13	0	0.00	2	146.00	145.50	-2	636	-0.31%
2019/08/12	1	147.00	0	0.00	144.50	1	634	0.16%
2019/08/08	1	154.00	0	0.00	149.00	1	642	0.16%
2019/08/07	3	154.50	3	154.00	152.00	0	652	0.00%
2019/08/06	2	147.75	3	150.33	148.00	-1	636	-0.16%
2019/08/05	1	144.50	3	145.17	144.00	-2	621	-0.32%
2019/08/02	4	160.13	1	161.00	157.00	3	597	0.50%
2019/08/01	3	161.83	3	164.17	159.50	0	578	0.00%
2019/07/31	3	154.50	2	154.75	161.00	1	534	0.19%
2019/07/30	4	207.50	1	193.50	193.50	3	493	0.61%
2019/07/29	1	198.50	0	0.00	215.00	1	461	0.22%
2019/07/26	1	196.00	1	195.50	195.50	0	435	0.00%
2019/07/25	1	189.00	1	187.50	187.50	0	420	0.00%
2019/07/24	1	186.00	1	187.00	187.00	0	411	0.00%
2019/07/23	1	182.50	1	180.00	184.00	0	407	0.00%
2019/07/22	0	0.00	1	184.00	181.00	-1	401	-0.25%
2019/07/19	1	174.50	4	176.25	178.50	-3	372	-0.81%
2019/07/18	5	170.50	2	172.25	172.00	3	358	0.84%
2019/07/17	1	166.50	1	165.00	167.00	0	344	0.00%
2019/07/16	0	0.00	1	165.00	165.50	-1	340	-0.29%
2019/07/15	1	163.00	0	0.00	164.00	1	334	0.30%
2019/07/10	1	155.00	1	153.00	156.00	0	311	0.00%
2019/07/08	1	153.00	3	152.67	151.50	-2	306	-0.65%
2019/07/05	5	155.60	3	155.17	155.50	2	299	0.67%
2019/07/04	0	0.00	1	150.50	150.50	-1	295	-0.34%
2019/07/03	4	153.00	2	149.00	149.50	2	297	0.67%
2019/07/02	1	149.00	0	0.00	147.50	1	292	0.34%
2019/06/25	1	143.00	1	144.00	144.00	0	390	0.00%
2019/06/24	1	147.00	0	0.00	144.00	1	425	0.23%
2019/06/20	0	0.00	1	149.50	150.00	-1	427	-0.23%
2019/06/18	2	145.50	2	145.50	144.50	0	421	0.00%
2019/06/13	0	0.00	1	142.50	142.00	-1	420	-0.24%
2019/05/30	1	143.00	0	0.00	144.50	1	440	0.23%
2019/05/24	1	141.50	0	0.00	141.00	1	450	0.22%
2019/05/20	1	140.00	1	142.00	143.00	0	465	0.00%
2019/05/17	1	143.50	0	0.00	142.50	1	496	0.20%
2019/05/16	2	146.25	2	147.25	145.00	0	520	0.00%
2019/05/15	2	147.25	2	146.50	149.00	0	510	0.00%
2019/05/09	0	0.00	1	137.00	138.00	-1	490	-0.20%
2019/05/08	0	0.00	6	137.92	139.50	-6	488	-1.23%
2019/05/07	6	139.33	0	0.00	139.00	6	486	1.23%
2019/05/06	4	140.88	2	138.50	138.00	2	485	0.41%
2019/04/23	1	140.00	2	140.75	140.00	-1	472	-0.21%
2019/04/22	1	140.00	0	0.00	141.00	1	473	0.21%
2019/04/19	1	139.50	0	0.00	139.00	1	472	0.21%
2019/04/18	1	139.50	0	0.00	137.00	1	472	0.21%
2019/04/16	1	140.00	1	141.00	140.50	0	471	0.00%
2019/04/15	1	140.50	1	141.50	141.00	0	474	0.00%
2019/04/12	0	0.00	1	141.00	141.00	-1	476	-0.21%
2019/04/11	0	0.00	1	141.00	139.50	-1	485	-0.21%
2019/04/10	1	142.00	2	145.75	142.00	-1	481	-0.21%
2019/04/09	0	0.00	1	140.00	142.00	-1	471	-0.21%
2019/04/08	0	0.00	1	143.00	139.00	-1	467	-0.21%
2019/04/03	1	141.50	1	140.50	141.00	0	461	0.00%
2019/04/02	0	0.00	0.3	138.50	137.00	-0.3	454	-0.05%
2019/04/01	0	0.00	1	140.00	139.00	-1	452	-0.22%
2019/03/29	1	144.50	0	0.00	143.00	1	441	0.23%
2019/03/28	11	148.05	9	147.72	141.00	2	428	0.47%
2019/03/27	2	140.00	3	141.17	145.50	-1	366	-0.27%
2019/03/26	1	131.00	0	0.00	132.50	1	330	0.30%
2019/03/22	1	129.00	0	0.00	128.50	1	318	0.31%
2019/03/12	0	0.00	1	129.50	129.50	-1	327	-0.31%
2019/03/11	2	127.75	0	0.00	127.50	2	326	0.61%
2019/03/07	1	128.00	2	129.75	126.50	-1	336	-0.30%
2019/03/06	2	130.00	0	0.00	130.00	2	336	0.59%
2019/03/05	0	0.00	3	128.50	126.50	-3	334	-0.90%
2019/03/04	3	127.67	2	126.00	129.00	1	334	0.30%
2019/02/27	0	0.00	1	125.00	123.50	-1	330	-0.30%
2019/02/26	3	124.50	0	0.00	123.50	3	336	0.89%
2019/02/19	1	127.00	1	128.00	128.00	0	367	0.00%
2019/02/18	1	129.50	4	132.00	129.00	-3	370	-0.81%
2019/02/15	2	129.50	3	127.50	130.00	-1	358	-0.28%
2019/02/14	2	118.25	1	118.00	118.50	1	339	0.29%
2019/02/13	3	121.00	1	120.00	120.00	2	342	0.58%
2019/02/11	1	116.50	1	117.00	116.00	0	360	0.00%
2019/01/10	1	116.50	1	115.50	114.50	0	364	0.00%
2019/01/09	1	117.50	1	117.50	115.00	0	364	0.00%
2019/01/08	1	119.00	6	117.25	118.00	-5	362	-1.38%
2019/01/04	0	0.00	1	118.50	118.50	-1	356	-0.28%
2018/12/28	6	112.50	0	0.00	112.00	6	347	1.73%
2018/12/24	1	112.50	1	110.00	110.00	0	351	0.00%
2018/12/22	0	0.00	1	110.50	108.00	-1	347	-0.29%
2018/12/20	1	113.00	0	0.00	113.00	1	342	0.29%
2018/12/17	0	0.00	1	118.50	117.00	-1	342	-0.29%
2018/12/14	0	0.00	6	120.92	119.00	-6	342	-1.75%
2018/12/06	8	118.50	0	0.00	113.50	8	355	2.25%
2018/12/04	1	123.50	1	123.00	119.00	0	353	0.00%
2018/12/03	1	122.50	2	123.00	122.00	-1	355	-0.28%
2018/11/29	0	0.00	1	120.50	117.50	-1	345	-0.29%
2018/11/28	1	119.50	0	0.00	118.00	1	342	0.29%
2018/11/21	0	0.00	1	124.50	124.50	-1	331	-0.30%
2018/11/20	6	122.92	5	124.30	120.50	1	318	0.31%
2018/11/19	3	117.50	0	0.00	118.50	3	302	0.99%
2018/11/16	0	0.00	5	117.50	117.00	-5	303	-1.65%
2018/11/14	9	121.00	4	122.25	118.00	5	301	1.66%
2018/11/12	1	124.00	1	119.50	120.00	0	278	0.00%
2018/11/09	3	118.67	3	117.17	120.50	0	276	0.00%
2018/10/25	0	0.00	3	98.10	97.40	-3	415	-0.72%
2018/10/24	1	103.00	0	0.00	101.50	1	434	0.23%
2018/10/15	0	0.00	4	96.53	96.90	-4	491	-0.81%
2018/10/04	0	0.00	1	113.00	113.50	-1	550	-0.18%
2018/10/03	2	113.75	0	0.00	112.00	2	562	0.36%
2018/09/26	1	110.00	0	0.00	110.50	1	570	0.18%
2018/09/21	1	112.00	0	0.00	111.50	1	570	0.18%
2018/09/20	1	111.50	0	0.00	111.00	1	571	0.18%
2018/09/19	1	113.00	1	110.50	111.00	0	573	0.00%
2018/09/17	2	120.50	1	119.00	117.50	1	573	0.17%
2018/09/14	0	0.00	2	122.00	119.50	-2	573	-0.35%
2018/09/13	0	0.00	1	112.00	119.50	-1	571	-0.18%
2018/09/11	1	108.50	0	0.00	107.50	1	565	0.18%
2018/09/10	1	111.00	0	0.00	108.00	1	566	0.18%
2018/09/07	0	0.00	4	107.50	106.50	-4	562	-0.71%
2018/09/06	0	0.00	2	114.25	114.00	-2	559	-0.36%
2018/09/03	0	0.00	1	119.00	117.00	-1	567	-0.18%
2018/08/30	2	121.75	0	0.00	120.00	2	567	0.35%
2018/08/29	0	0.00	5	117.60	117.00	-5	563	-0.89%
2018/08/27	0	0.00	1	119.50	120.00	-1	575	-0.17%
2018/08/21	0	0.00	1	121.00	121.50	-1	585	-0.17%
2018/08/17	2	122.50	2	125.00	120.50	0	583	0.00%
2018/08/16	1	123.50	0	0.00	123.50	1	579	0.17%
2018/08/15	1	128.00	0	0.00	125.00	1	576	0.17%
2018/08/13	0	0.00	1	120.50	120.00	-1	569	-0.18%
2018/08/10	2	133.25	0	0.00	130.00	2	557	0.36%
2018/08/09	5	133.50	4	132.50	132.50	1	568	0.18%
2018/08/08	8	148.13	5	144.80	141.50	3	551	0.54%
2018/08/07	1	147.00	4	152.50	148.50	-3	522	-0.57%
2018/08/06	6	140.50	0	0.00	141.00	6	489	1.22%
2018/08/02	2	140.25	1	141.50	140.50	1	480	0.21%
2018/08/01	2	145.25	1	143.00	143.00	1	472	0.21%
2018/07/31	2	148.50	4	154.00	142.00	-2	469	-0.43%
2018/07/27	1	157.00	1	157.00	157.50	0	451	0.00%
2018/07/26	0	0.00	2	148.00	151.50	-2	442	-0.45%
2018/07/25	3	137.17	0	0.00	138.00	3	438	0.68%
2018/07/23	0	0.00	1	121.50	122.00	-1	449	-0.22%
2018/07/20	1	128.50	0	0.00	128.00	1	467	0.21%
2018/07/19	1	128.00	1	130.00	125.00	0	488	0.00%
2018/07/18	1	139.00	0	0.00	135.50	1	510	0.20%
2018/07/17	1	139.50	2	140.00	138.50	-1	507	-0.20%
2018/07/13	5	135.10	1	139.50	134.50	4	494	0.81%
2018/07/12	0	0.00	1	128.00	130.00	-1	469	-0.21%
2018/07/11	2	120.75	2	118.75	118.50	0	461	0.00%
2018/07/10	1	117.00	0	0.00	117.00	1	453	0.22%
2018/06/05	0	0.00	1	131.00	129.00	-1	669	-0.15%
2018/05/04	0	0.00	3	111.67	114.00	-3	533	-0.56%
2018/05/03	0	0.00	1	123.00	121.00	-1	519	-0.19%
2018/05/02	1	132.50	0	0.00	134.00	1	505	0.20%
2018/04/30	1	131.00	2	128.50	127.00	-1	496	-0.20%
2018/04/27	2	133.50	2	134.00	132.50	0	487	0.00%
2018/04/26	0	0.00	5	141.70	134.50	-5	472	-1.06%
2018/04/25	8	137.38	1	133.00	147.50	7	451	1.55%
2018/04/24	2	129.50	4	134.50	134.50	-2	425	-0.47%
2018/04/18	0	0.00	1	121.00	123.00	-1	383	-0.26%
2018/04/17	0	0.00	1	116.00	116.00	-1	381	-0.26%
2018/04/11	1	116.50	2	120.00	123.00	-1	365	-0.27%
2018/04/09	4	127.38	2	127.25	133.00	2	355	0.56%
2018/04/03	2	126.25	0	0.00	127.50	2	336	0.59%
2018/03/30	2	107.50	1	107.00	110.00	1	291	0.34%
2018/03/29	0	0.00	1	108.50	108.50	-1	268	-0.37%
2018/03/28	1	94.00	0	0.00	99.00	1	259	0.39%
2018/03/27	1	89.60	0	0.00	90.00	1	245	0.41%
2018/03/26	1	88.90	1	83.00	89.60	0	238	0.00%
2018/03/23	0	0.00	1	78.50	81.50	-1	223	-0.45%
2018/03/21	1	81.50	0	0.00	81.50	1	198	0.50%
2018/03/20	0	0.00	1	78.60	78.60	-1	181	-0.55%
2018/03/16	1	66.20	0	0.00	65.00	1	153	0.65%
2018/03/12	1	62.50	0	0.00	61.50	1	111	0.90%
2018/03/07	0	0.00	1	50.40	50.90	-1	62	-1.61%
2018/02/26	1	39.00	0	0.00	39.10	1	48	2.05%
2018/02/06	0	0.00	8	37.60	37.60	-8	47	-16.72%
2018/01/11	0	0.00	1	38.00	38.00	-1	46	-2.15%