茂達 (6138)-富邦-新竹券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
203.0
漲跌
▼1.5
漲幅
-0.73%
成交量
353張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－富邦-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

富邦-新竹券商分點個股進出
富邦-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
2024/04/30	0	0.00	2	202.75	203.00	-2	1,934	-0.10%
2024/04/29	0	0.00	6	203.75	204.50	-6	1,958	-0.31%
2024/04/26	0.4	199.50	0	0.00	198.00	0.4	1,981	0.02%
2024/04/25	7.2	198.59	2	198.50	197.50	5.2	2,003	0.26%
2024/04/23	0	0.00	10	193.00	193.50	-10	2,032	-0.49%
2024/04/22	0	0.00	2	194.75	192.00	-2	2,049	-0.10%
2024/04/19	18.3	189.51	1.1	190.64	188.00	17.2	2,032	0.85%
2024/04/18	22	197.59	0	0.00	197.00	22	2,025	1.09%
2024/04/17	13	202.15	2.2	200.77	203.00	10.8	2,064	0.52%
2024/04/16	11	195.68	0	0.00	195.00	11	2,144	0.51%
2024/04/15	2	202.01	2	202.75	201.50	0	2,227	0.00%
2024/04/12	3.3	205.23	2	205.50	205.50	1.3	2,248	0.06%
2024/04/11	7.1	204.58	6	204.75	204.00	1.1	2,267	0.05%
2024/04/10	8.3	209.04	10	211.40	208.00	-1.7	2,288	-0.07%
2024/04/09	21.2	202.21	0	0.00	204.50	21.2	2,264	0.94%
2024/04/08	2	206.50	1	206.00	206.50	1	2,276	0.04%
2024/04/03	1	204.00	2	203.75	205.00	-1	2,306	-0.04%
2024/04/02	11.1	204.46	0	0.00	203.50	11.1	2,443	0.45%
2024/04/01	2	204.00	4	208.50	210.50	-2	2,495	-0.08%
2024/03/29	0	0.00	5	203.00	202.00	-5	2,512	-0.20%
2024/03/28	21	201.86	2	203.00	201.50	19	2,578	0.74%
2024/03/27	3	202.67	0	0.00	202.00	3	2,711	0.11%
2024/03/26	5	203.51	1	203.00	204.00	4	2,833	0.14%
2024/03/25	2	210.25	1	210.00	209.50	1	3,020	0.03%
2024/03/22	3.2	212.97	7	208.79	209.00	-3.8	3,065	-0.12%
2024/03/21	3.8	214.68	5	216.70	213.00	-1.2	3,070	-0.04%
2024/03/20	3	213.50	0.4	213.50	212.00	2.7	3,102	0.09%
2024/03/19	1	216.01	8	216.50	211.00	-7	3,171	-0.22%
2024/03/18	0	0.00	1	212.00	215.50	-1	3,227	-0.03%
2024/03/15	5.4	214.62	7.2	211.88	212.50	-1.9	3,288	-0.06%
2024/03/14	38	199.78	3.2	210.38	210.50	34.8	3,277	1.06%
2024/03/13	25	201.74	5	202.10	200.00	20	3,278	0.61%
2024/03/12	62.2	204.89	0	0.00	205.00	62.2	3,304	1.88%
2024/03/11	5.4	204.63	2.3	204.85	204.00	3.1	3,308	0.09%
2024/03/08	49.7	212.61	1.2	216.57	209.50	48.5	3,302	1.47%
2024/03/07	1.2	220.93	3	222.00	219.00	-1.8	3,311	-0.06%
2024/03/06	6.5	224.18	8.1	225.56	223.50	-1.6	3,302	-0.05%
2024/03/05	7	227.00	1	226.50	227.00	6	3,293	0.18%
2024/03/04	9	232.06	9.3	231.36	229.50	-0.3	3,319	-0.01%
2024/03/01	2	230.99	6	230.67	228.50	-4	3,315	-0.12%
2024/02/29	31	236.89	24.3	237.78	234.50	6.8	3,327	0.20%
2024/02/27	9.6	225.26	35.1	228.06	231.00	-25.5	3,258	-0.78%
2024/02/26	9.3	217.97	2	219.50	218.00	7.3	3,313	0.22%
2024/02/23	12	220.79	3	220.00	220.00	9	3,389	0.27%
2024/02/22	3.1	224.85	2	223.75	224.00	1.1	3,512	0.03%
2024/02/21	15	225.20	3	226.83	223.50	12	3,691	0.32%
2024/02/20	4	227.75	0.4	225.00	227.00	3.7	3,709	0.10%
2024/02/19	22.2	238.69	17	231.68	227.50	5.1	3,673	0.14%
2024/02/16	5.1	234.90	8	233.19	237.50	-2.9	3,750	-0.08%
2024/02/15	5	227.60	9	227.50	226.00	-4	3,787	-0.11%
2024/02/05	1.1	222.85	5	220.10	220.00	-3.9	3,797	-0.10%
2024/02/02	2.3	220.97	5	218.50	219.50	-2.7	3,861	-0.07%
2024/02/01	1	210.00	2	210.00	210.50	-1	3,929	-0.03%
2024/01/31	7.2	208.96	0	0.00	210.00	7.2	3,989	0.18%
2024/01/30	3	213.50	0	0.00	212.00	3	4,034	0.07%
2024/01/29	2	209.02	1	213.50	214.00	1	4,021	0.03%
2024/01/26	1	212.01	3	212.67	209.00	-2	4,020	-0.05%
2024/01/25	8	217.63	4	218.00	219.00	4	3,989	0.10%
2024/01/24	2	216.22	2	212.25	211.50	0	3,961	0.00%
2024/01/23	13.1	215.96	7	217.71	214.50	6.1	3,956	0.15%
2024/01/22	6	216.58	1.4	217.78	217.50	4.6	3,947	0.12%
2024/01/19	3	223.33	9	223.94	218.50	-6	3,926	-0.15%
2024/01/18	0	219.50	0	222.00	220.00	0	3,919	0.00%
2024/01/17	7.8	222.19	8	221.38	221.00	-0.2	3,923	0.00%
2024/01/16	5	225.53	1	227.50	227.50	4	3,907	0.10%
2024/01/15	2.5	224.20	2	224.49	223.00	0.5	3,899	0.01%
2024/01/12	4.1	222.86	1.1	222.91	222.00	3	3,906	0.08%
2024/01/11	4	229.00	12	229.96	226.50	-8	3,889	-0.21%
2024/01/10	16.4	229.47	17.1	228.39	227.00	-0.7	3,877	-0.02%
2024/01/09	10	222.70	23	220.00	225.00	-13	3,860	-0.34%
2024/01/08	25	217.10	18	216.00	213.50	7	3,791	0.18%
2024/01/05	3.3	211.15	1	208.03	213.50	2.3	3,830	0.06%
2024/01/04	13	210.50	11.2	209.48	207.00	1.8	3,829	0.05%
2024/01/03	17	214.68	23.1	214.46	214.00	-6.1	3,815	-0.16%
2024/01/02	6	220.92	9	222.06	219.00	-3	3,814	-0.08%
2023/12/29	9	222.28	11	222.14	221.50	-2	3,799	-0.05%
2023/12/28	38	226.57	23	224.72	223.50	15	3,759	0.40%
2023/12/27	15	221.27	22.1	220.33	223.00	-7.1	3,625	-0.20%
2023/12/26	5.5	213.64	16	213.78	212.00	-10.5	3,550	-0.29%
2023/12/25	11.1	214.67	10	214.80	211.50	1.1	3,522	0.03%
2023/12/22	12.3	221.22	28.3	221.57	220.00	-15.9	3,454	-0.46%
2023/12/21	20.7	215.37	20	217.68	218.00	0.7	3,317	0.02%
2023/12/20	28.2	213.38	32.2	215.09	219.50	-4	3,192	-0.12%
2023/12/19	12	203.50	10	203.70	205.00	2	2,987	0.07%
2023/12/18	3	199.50	1	199.50	199.00	2	2,947	0.07%
2023/12/15	19	206.71	9	203.72	204.50	10	2,930	0.34%
2023/12/14	9	201.39	9	203.33	203.00	0	2,888	0.00%
2023/12/13	6	191.83	10	192.50	195.50	-4	2,817	-0.14%
2023/12/12	7	202.79	8	202.81	196.00	-1	2,748	-0.04%
2023/12/11	0.3	200.00	0	0.00	200.50	0.3	2,688	0.01%
2023/12/08	1.2	203.00	0	203.00	198.50	1.1	2,680	0.04%
2023/12/07	5.6	201.45	1	198.00	198.00	4.6	2,661	0.17%
2023/12/06	2.5	203.40	5	203.40	203.50	-2.5	2,646	-0.09%
2023/12/05	0	0.00	0.1	196.98	201.50	-0.1	2,637	0.00%
2023/12/04	7	202.00	3	202.84	202.00	4	2,718	0.15%
2023/12/01	4.1	200.88	5	202.50	199.00	-0.9	2,719	-0.03%
2023/11/30	1.3	200.08	4	203.25	200.00	-2.8	2,729	-0.10%
2023/11/29	1	204.00	5	202.40	204.00	-4	2,725	-0.15%
2023/11/28	4.1	201.00	5	200.80	202.50	-1	2,707	-0.04%
2023/11/27	6.5	201.83	8	200.44	196.00	-1.6	2,689	-0.06%
2023/11/24	7	200.93	16	200.78	199.00	-9	2,641	-0.34%
2023/11/22	5	210.20	12.1	210.56	210.00	-7.1	2,424	-0.29%
2023/11/21	12	208.46	22.2	208.05	207.00	-10.2	2,325	-0.44%
2023/11/20	16	195.59	34.9	197.75	198.50	-18.9	2,186	-0.86%
2023/11/17	8	183.44	10.2	184.65	185.00	-2.2	1,993	-0.11%
2023/11/16	3.5	180.42	6	179.08	179.50	-2.5	1,943	-0.13%
2023/11/15	16.5	183.44	21.5	184.36	183.50	-5	1,901	-0.26%
2023/11/14	7	177.77	13.2	177.88	178.50	-6.2	1,749	-0.35%
2023/11/13	2.4	168.62	6	168.50	169.00	-3.7	1,650	-0.22%
2023/11/10	8	172.88	48.1	170.33	170.00	-40.1	1,607	-2.49%
2023/11/09	20	169.68	12.1	169.27	170.50	7.9	1,533	0.52%
2023/11/08	7	165.07	24.5	163.81	164.50	-17.5	1,436	-1.22%
2023/11/07	27	163.26	14.1	163.30	164.50	12.9	1,376	0.94%
2023/11/06	1	157.00	0	0.00	157.00	1	1,314	0.08%
2023/11/03	3	156.67	1	159.50	155.00	2	1,323	0.15%
2023/11/02	2	157.00	12	156.50	156.00	-10	1,337	-0.75%
2023/11/01	4	154.25	1	154.00	154.00	3	1,357	0.22%
2023/10/31	5.1	154.04	3.1	154.51	151.00	2	1,363	0.15%
2023/10/30	1	155.50	7	155.00	155.50	-6	1,375	-0.44%
2023/10/27	1	152.50	0.2	149.50	148.50	0.8	1,375	0.06%
2023/10/26	3	153.00	11	154.68	152.00	-8	1,377	-0.58%
2023/10/25	0	0.00	9	158.50	158.00	-9	1,389	-0.65%
2023/10/24	2	153.50	4	153.25	153.50	-2	1,403	-0.14%
2023/10/23	2	152.25	2	154.50	152.50	0	1,408	0.00%
2023/10/20	4	156.00	0	0.00	155.50	4	1,409	0.28%
2023/10/19	5	160.10	4	159.75	160.00	1	1,406	0.07%
2023/10/18	11	158.23	4	159.25	159.00	7	1,396	0.50%
2023/10/17	2	158.75	12	161.33	161.50	-10	1,370	-0.73%
2023/10/16	2	156.00	6	158.17	154.50	-4	1,317	-0.30%
2023/10/13	6	159.83	16	159.63	159.50	-10	1,315	-0.76%
2023/10/12	5	155.30	5.2	156.44	156.00	-0.2	1,262	-0.01%
2023/10/11	4	155.63	4	153.00	151.00	0	1,261	0.00%
2023/10/06	4	155.50	2	155.00	155.50	2	1,269	0.16%
2023/10/05	2	150.50	0	0.00	152.00	2	1,272	0.16%
2023/09/26	0	0.00	0.2	143.50	141.00	-0.2	1,755	-0.01%
2023/09/22	1	142.92	0	0.00	144.50	1	1,779	0.06%
2023/09/21	1	143.00	1	143.50	142.50	0	1,782	0.00%
2023/09/20	0	0.00	1	147.49	146.00	-1	1,785	-0.06%
2023/09/19	2	149.52	25	150.48	150.00	-23	1,791	-1.28%
2023/09/18	3	154.33	3	152.83	152.50	0	1,782	0.00%
2023/09/15	2	154.50	2	154.75	154.50	0	1,774	0.00%
2023/09/14	4	154.50	5.1	155.19	154.50	-1.1	1,778	-0.06%
2023/09/13	6	153.50	1	152.00	152.00	5	1,785	0.28%
2023/09/12	6	153.33	2	153.00	153.50	4	1,821	0.22%
2023/09/11	14	152.61	8	152.88	153.00	6	1,841	0.33%
2023/09/08	2	149.75	44.1	150.03	151.00	-42.1	1,847	-2.28%
2023/09/07	33.2	156.22	22	154.14	151.00	11.2	1,896	0.59%
2023/09/06	5.1	150.37	9.6	149.77	149.50	-4.5	1,795	-0.25%
2023/09/05	16	146.16	2.1	146.50	146.50	13.9	1,750	0.79%
2023/09/04	0.1	137.50	0	0.00	140.50	0.1	1,721	0.01%
2023/09/01	5	140.00	11	139.05	139.50	-6	1,719	-0.35%
2023/08/31	11	135.59	8	136.38	136.00	3	1,714	0.17%
2023/08/30	0	0.00	1	133.00	132.00	-1	1,707	-0.06%
2023/08/29	0	0.00	5	132.00	132.50	-5	1,701	-0.29%
2023/08/28	0.1	129.95	0	0.00	129.00	0.1	1,704	0.01%
2023/08/22	1	125.00	0	0.00	124.50	1	1,773	0.06%
2023/08/21	1.1	127.00	1	127.00	126.50	0.1	1,770	0.01%
2023/08/18	2	127.26	1	127.50	127.00	1	1,770	0.06%
2023/08/17	2	127.75	2	126.75	130.00	0	1,775	0.00%
2023/08/16	0	126.00	6	126.00	126.00	-6	1,769	-0.34%
2023/08/15	1	125.00	1	125.00	125.00	0	1,766	0.00%
2023/08/14	14.1	125.18	6	125.50	126.00	8.1	1,761	0.46%
2023/08/11	0	132.50	0	0.00	130.50	0	1,752	0.00%
2023/08/10	10	131.15	2	130.75	129.50	8	1,757	0.46%
2023/08/09	2	134.25	1	136.00	133.50	1	1,781	0.06%
2023/08/08	2	134.50	0	0.00	136.00	2	1,795	0.11%
2023/08/07	4	135.75	0	0.00	134.50	4	1,834	0.22%
2023/08/04	6.1	139.09	1	139.00	139.00	5.1	1,825	0.28%
2023/08/02	11	140.77	1	142.50	140.50	10	1,839	0.54%
2023/08/01	0.1	147.50	0	0.00	146.00	0.1	1,839	0.00%
2023/07/31	6	148.33	3	147.83	146.00	3	1,836	0.16%
2023/07/28	11	148.14	3	149.16	149.50	8	1,831	0.44%
2023/07/27	10	152.95	6.3	153.88	156.50	3.7	1,825	0.20%
2023/07/26	12.1	152.67	4	153.00	152.00	8.1	1,808	0.45%
2023/07/25	1	155.00	0	0.00	153.50	1	1,839	0.05%
2023/07/24	3.1	151.69	5	152.10	152.00	-1.9	1,874	-0.10%
2023/07/21	4	152.75	0	0.00	154.00	4	1,921	0.21%
2023/07/20	2	155.00	1	156.50	155.50	1	2,002	0.05%
2023/07/19	10.2	155.00	0	0.00	154.00	10.2	2,006	0.51%
2023/07/18	2.1	152.86	0	0.00	153.00	2.1	2,018	0.10%
2023/07/17	2	155.75	3	155.33	156.00	-1	2,034	-0.05%
2023/07/14	4	156.13	0	0.00	156.50	4	2,085	0.19%
2023/07/13	6.4	153.30	2	154.25	153.00	4.4	2,147	0.20%
2023/07/12	11	151.82	1	152.50	150.50	10	2,203	0.45%
2023/07/11	6.1	151.00	1	151.00	151.50	5.1	2,197	0.23%
2023/07/10	14	150.07	0	155.00	149.50	14	2,195	0.64%
2023/07/07	9	162.83	5	165.50	161.00	4	2,170	0.18%
2023/07/06	23	177.33	14.1	179.88	171.50	9	2,169	0.41%
2023/07/05	0.6	173.50	8	174.50	174.50	-7.4	2,139	-0.35%
2023/07/04	1.2	156.92	2.8	156.64	159.00	-1.6	2,075	-0.08%
2023/07/03	2	159.50	5	159.60	158.00	-3	2,077	-0.14%
2023/06/30	1	158.00	14	158.50	159.50	-13	2,123	-0.61%
2023/06/29	3	160.50	0	0.00	159.50	3	2,217	0.14%
2023/06/28	3	162.00	4.3	160.00	159.00	-1.3	2,320	-0.06%
2023/06/27	0	0.00	8	164.88	162.00	-8	2,514	-0.32%
2023/06/26	0	0.00	2	168.00	167.50	-2	2,584	-0.08%
2023/06/21	0	166.00	0	0.00	166.00	0	2,614	0.00%
2023/06/19	0.2	167.55	15	168.30	167.00	-14.8	2,786	-0.53%
2023/06/16	4.4	171.85	24	168.75	168.00	-19.6	2,777	-0.71%
2023/06/15	2	168.25	15.1	170.04	172.50	-13.1	2,756	-0.48%
2023/06/14	3.1	169.97	5	168.30	166.00	-1.9	2,730	-0.07%
2023/06/13	5.1	172.02	12	171.66	171.00	-6.9	2,705	-0.26%
2023/06/12	5	163.80	2	163.50	162.50	3	2,650	0.11%
2023/06/09	4	159.50	1	160.00	161.50	3	2,652	0.11%
2023/06/08	3	157.69	4.8	156.85	157.50	-1.8	2,658	-0.07%
2023/06/06	4	158.38	5	160.40	158.00	-1	2,679	-0.04%
2023/06/05	3	164.00	4	162.75	163.50	-1	2,675	-0.04%
2023/06/02	1.3	163.90	1	162.50	162.50	0.3	2,678	0.01%
2023/06/01	0	0.00	0.5	164.00	163.50	-0.5	2,693	-0.02%
2023/05/31	6	165.33	1	163.51	163.00	5	2,717	0.18%
2023/05/30	6	161.33	3.4	163.14	161.00	2.6	2,713	0.10%
2023/05/29	1	160.00	5.2	163.77	165.00	-4.2	2,693	-0.16%
2023/05/25	5	155.40	2	154.00	154.50	3	2,734	0.11%
2023/05/24	4	152.87	0	0.00	153.50	4	2,775	0.14%
2023/05/23	3	153.50	0	0.00	153.50	3	2,802	0.11%
2023/05/22	3	151.50	0	0.00	151.50	3	2,814	0.11%
2023/05/19	1.1	149.57	0	0.00	149.00	1.1	2,830	0.04%
2023/05/18	2.2	148.73	0.5	148.50	148.00	1.7	2,849	0.06%
2023/05/17	3	147.67	0	0.00	147.00	3	2,865	0.11%
2023/05/15	6	143.67	0	0.00	144.00	6	2,888	0.21%
2023/05/12	3.3	148.92	4.5	149.44	150.00	-1.3	2,907	-0.04%
2023/05/11	14.1	153.00	6	153.00	148.50	8.1	3,066	0.26%
2023/05/10	2	163.00	2.1	162.98	161.00	-0.1	3,147	0.00%
2023/05/09	1.5	169.83	1	166.00	166.00	0.5	3,169	0.02%
2023/05/08	1	172.00	0.1	172.00	172.00	0.9	3,179	0.03%
2023/05/05	0	0.00	1	168.50	170.50	-1	3,267	-0.03%
2023/05/04	1	166.00	2	167.75	166.00	-1	3,309	-0.03%
2023/05/03	3	169.17	5	170.30	167.50	-2	3,323	-0.06%
2023/05/02	1	172.00	5	172.00	171.00	-4	3,330	-0.12%
2023/04/28	20.1	172.57	10	171.30	169.50	10.1	3,364	0.30%
2023/04/27	7	169.71	5	170.60	169.50	2	3,330	0.06%
2023/04/26	5	162.70	86	160.32	168.50	-81	3,288	-2.46%
2023/04/25	5	170.90	12	170.54	166.50	-7	3,249	-0.22%
2023/04/24	2.3	165.59	5	166.20	167.50	-2.7	3,194	-0.08%
2023/04/21	5	162.70	2	168.00	161.50	3	3,204	0.09%
2023/04/20	21	171.55	8.1	170.14	168.00	12.9	3,194	0.40%
2023/04/19	18	176.81	10.3	179.07	176.00	7.7	3,201	0.24%
2023/04/18	18	176.75	8	177.13	174.00	10	3,144	0.32%
2023/04/17	15.1	172.94	41.8	174.51	173.00	-26.7	3,063	-0.87%
2023/04/14	11	166.09	6	166.42	165.00	5	2,980	0.17%
2023/04/13	3.4	165.05	5	166.20	164.00	-1.6	2,956	-0.05%
2023/04/12	7.8	168.33	34	168.56	169.50	-26.2	2,922	-0.90%
2023/04/11	19.1	168.58	7.1	167.00	167.00	12	2,858	0.42%
2023/04/10	9	165.95	27.1	167.05	166.50	-18	2,788	-0.65%
2023/04/07	4.3	155.94	0.8	156.75	156.00	3.5	2,648	0.13%
2023/04/06	3.2	153.28	7	153.57	153.00	-3.8	2,630	-0.14%
2023/03/31	17.3	156.68	3.1	157.53	157.00	14.2	2,614	0.54%
2023/03/30	14.6	164.35	13	163.46	161.50	1.6	2,550	0.06%
2023/03/29	16.2	159.51	43	160.15	160.50	-26.8	2,458	-1.09%
2023/03/28	31.2	159.52	26.2	159.68	157.00	5	2,372	0.21%
2023/03/27	4.4	156.35	12	156.46	155.50	-7.7	2,194	-0.35%
2023/03/24	5.1	153.10	2	152.25	151.50	3.1	2,119	0.15%
2023/03/23	2	151.51	10	152.60	153.00	-8	2,104	-0.38%
2023/03/22	6.2	153.29	12.1	152.28	154.50	-5.9	2,052	-0.29%
2023/03/21	5	145.10	1	145.00	145.00	4	1,935	0.21%
2023/03/20	5	145.90	3	146.17	146.50	2	1,934	0.10%
2023/03/17	1	142.50	1	141.50	141.00	0	1,936	0.00%
2023/03/16	0.1	140.00	1	141.00	140.00	-0.9	1,942	-0.05%
2023/03/15	1	140.00	1	141.00	139.00	0	1,960	0.00%
2023/03/14	5	137.80	0	0.00	138.50	5	1,994	0.25%
2023/03/13	0	139.00	0	0.00	142.00	0	2,043	0.00%
2023/03/10	4	142.13	2	141.75	141.50	2	2,141	0.09%
2023/03/09	2	148.00	2	149.00	147.00	0	2,245	0.00%
2023/03/07	7	149.43	2	149.25	148.50	5	2,351	0.21%
2023/03/06	1	150.50	1.2	150.58	150.50	-0.2	2,351	-0.01%
2023/03/03	2	149.50	2.2	149.00	148.00	-0.2	2,388	-0.01%
2023/03/02	6	145.42	1	146.00	145.00	5	2,417	0.21%
2023/03/01	8	145.50	2	145.75	146.00	6	2,413	0.25%
2023/02/24	3	147.35	1	145.50	145.00	2	2,408	0.08%
2023/02/23	1	148.50	5	149.00	149.50	-4	2,381	-0.17%
2023/02/22	3.1	144.03	0	0.00	143.50	3.1	2,362	0.13%
2023/02/21	0	150.00	5	149.50	149.50	-5	2,346	-0.21%
2023/02/20	2.1	149.76	1	150.00	150.00	1.1	2,338	0.05%
2023/02/17	3	148.17	2	149.00	148.50	1	2,353	0.04%
2023/02/16	5	151.90	10.3	151.17	151.00	-5.2	2,356	-0.22%
2023/02/15	14	150.75	3	148.67	148.50	11	2,359	0.47%
2023/02/14	2.3	152.83	10	152.40	151.50	-7.8	2,339	-0.33%
2023/02/13	3	151.00	0	0.00	150.50	3	2,347	0.13%
2023/02/10	9	155.11	8	154.63	155.50	1	2,348	0.04%
2023/02/09	27.2	164.48	63.1	161.61	160.50	-35.9	2,312	-1.55%
2023/02/08	15.1	154.87	26.2	157.19	162.00	-11.1	2,136	-0.52%
2023/02/07	3.1	145.99	6	146.92	147.50	-3	1,999	-0.15%
2023/02/06	14	143.89	1	144.47	142.00	13	1,974	0.66%
2023/02/03	10	146.45	13	146.73	147.00	-3	1,946	-0.16%
2023/02/02	12	141.96	6	142.50	141.50	6	1,838	0.33%
2023/02/01	4	136.88	5	137.90	138.00	-1	1,795	-0.06%
2023/01/31	1	135.50	6	135.83	136.50	-5	1,789	-0.28%
2023/01/30	2	133.75	7.2	132.17	134.00	-5.2	1,773	-0.29%
2023/01/16	0	0.00	1	125.00	126.50	-1	1,743	-0.06%
2023/01/13	2	124.00	1	123.50	124.50	1	1,746	0.06%
2023/01/12	7	129.71	20.1	129.40	126.50	-13.1	1,733	-0.76%
2023/01/11	2	129.50	6	129.33	128.00	-4	1,710	-0.23%
2023/01/10	3	127.50	3	126.00	126.50	0	1,696	0.00%
2023/01/09	6	124.85	9.2	124.71	127.50	-3.2	1,693	-0.19%
2023/01/06	1	113.50	1	115.50	119.00	0	1,664	0.00%
2023/01/05	0.1	116.00	0	0.00	116.50	0.1	1,671	0.01%
2023/01/04	0	0.00	2	116.25	116.50	-2	1,679	-0.12%
2023/01/03	1.1	117.09	1	115.00	117.00	0.1	1,696	0.01%
2022/12/29	1.1	114.09	0	0.00	115.00	1.1	1,760	0.06%
2022/12/27	3	120.00	1.1	118.55	118.50	1.9	1,844	0.10%
2022/12/23	0	0.00	2	115.50	117.50	-2	1,852	-0.11%
2022/12/22	6	118.50	0	0.00	118.00	6	1,853	0.32%
2022/12/20	2.1	118.01	0	118.50	118.00	2	1,879	0.11%
2022/12/19	2	125.75	3	125.50	123.50	-1	1,878	-0.05%
2022/12/16	4	130.75	2	132.00	130.50	2	1,863	0.11%
2022/12/15	3	136.17	1	136.50	135.50	2	1,861	0.11%
2022/12/13	1	130.00	0	0.00	130.00	1	1,883	0.05%
2022/12/12	1	129.50	21	129.21	132.50	-20	1,879	-1.06%
2022/12/09	6	131.17	18	134.17	131.00	-12	1,873	-0.64%
2022/12/08	2	134.00	2	134.25	133.50	0	1,853	0.00%
2022/12/07	11	136.08	21	136.55	133.50	-10	1,846	-0.54%
2022/12/06	5.2	141.79	6	141.50	139.50	-0.8	1,824	-0.04%
2022/12/05	22.2	145.45	64	143.79	145.50	-41.8	1,787	-2.34%
2022/12/02	55	143.40	30.2	143.23	147.00	24.8	1,737	1.43%
2022/12/01	46.1	137.69	58.3	138.58	139.50	-12.2	1,672	-0.73%
2022/11/30	27.3	129.53	24	131.08	131.00	3.3	1,551	0.21%
2022/11/29	4.2	122.99	1	122.50	122.50	3.2	1,453	0.22%
2022/11/28	2.2	126.20	2	125.75	126.50	0.2	1,445	0.01%
2022/11/25	15.1	126.00	4	125.50	125.00	11.1	1,449	0.77%
2022/11/24	7	123.29	17	124.65	128.50	-10	1,400	-0.71%
2022/11/23	0.1	117.00	0	0.00	117.00	0.1	1,342	0.01%
2022/11/22	2	116.25	0	0.00	116.00	2	1,351	0.15%
2022/11/21	2	116.50	2	119.00	116.00	0	1,371	0.00%
2022/11/18	5	119.40	3	122.17	118.50	2	1,381	0.14%
2022/11/17	11	121.14	5	122.60	124.00	6	1,374	0.44%
2022/11/16	66.1	118.66	0	0.00	120.50	66.1	1,376	4.80%
2022/11/15	3	117.67	8.2	120.49	119.50	-5.2	1,411	-0.37%
2022/11/14	5	117.00	2	116.75	117.50	3	1,441	0.21%
2022/11/11	6.1	117.25	0	0.00	116.00	6.1	1,454	0.42%
2022/11/10	0	0.00	1	114.50	116.50	-1	1,447	-0.07%
2022/11/09	2.1	115.43	7	114.79	115.50	-4.9	1,479	-0.33%
2022/11/08	0	0.00	0.4	113.06	110.00	-0.4	1,509	-0.03%
2022/11/07	9.2	113.15	2	111.26	111.50	7.2	1,660	0.43%
2022/11/04	0	0.00	1	110.00	111.00	-1	1,673	-0.06%
2022/11/03	1	111.50	13	110.62	112.00	-12	1,667	-0.72%
2022/11/02	5	110.10	2	111.49	109.00	3	1,666	0.18%
2022/11/01	0.1	106.50	0	0.00	106.50	0.1	1,656	0.01%
2022/10/28	0.1	105.00	0	0.00	102.00	0.1	1,662	0.00%
2022/10/27	0.3	106.83	1	106.50	107.50	-0.7	1,658	-0.04%
2022/10/26	4	104.13	2	104.00	103.50	2	1,651	0.12%
2022/10/25	0	103.25	1	105.50	102.00	-1	1,642	-0.06%
2022/10/24	4	106.75	2	110.50	105.00	2	1,639	0.12%
2022/10/21	1	108.50	2	106.00	104.00	-1	1,645	-0.06%
2022/10/20	1	108.00	0	0.00	108.50	1	1,649	0.06%
2022/10/19	0	0.00	1	109.02	107.00	-1	1,665	-0.06%
2022/10/18	0	0.00	25	108.60	108.00	-25	1,664	-1.50%
2022/10/17	4	104.87	5	105.50	108.00	-1	1,678	-0.06%
2022/10/14	3	107.33	11.1	106.87	108.00	-8.1	1,702	-0.47%
2022/10/13	0.1	102.10	8	101.44	100.50	-8	1,706	-0.47%
2022/10/12	2	105.00	0	0.00	105.00	2	1,696	0.12%
2022/10/11	9	106.78	9	106.00	103.00	0	1,695	0.00%
2022/10/07	2	113.25	7	114.36	112.50	-5	1,687	-0.30%
2022/10/06	10	118.00	5.4	117.69	118.50	4.6	1,670	0.28%
2022/10/05	7	127.64	4	127.14	123.00	3	1,644	0.18%
2022/10/04	8	124.44	6.1	120.91	126.50	2	1,597	0.12%
2022/10/03	2.4	114.38	5	112.30	115.50	-2.6	1,567	-0.17%
2022/09/30	1	106.96	0	0.00	110.50	1	1,569	0.06%
2022/09/29	5	103.40	5	105.30	104.50	0	1,586	0.00%
2022/09/28	4	105.00	31	107.24	103.00	-27	1,603	-1.68%
2022/09/27	11.1	109.05	0	0.00	112.00	11.1	1,603	0.69%
2022/09/26	12.1	113.34	48	114.77	112.00	-35.9	1,600	-2.24%
2022/09/23	1	119.50	6	120.17	119.00	-5	1,610	-0.31%
2022/09/22	0	116.75	2	119.00	121.50	-2	1,625	-0.12%
2022/09/21	1	118.50	3	119.33	118.50	-2	1,626	-0.12%
2022/09/20	3	121.00	0	0.00	119.50	3	1,642	0.18%
2022/09/19	1	115.00	3	115.00	114.00	-2	1,613	-0.12%
2022/09/16	6	116.00	0	0.00	116.00	6	1,625	0.37%
2022/09/15	4.1	119.99	1	118.50	118.00	3.1	1,639	0.19%
2022/09/14	1.1	116.57	1	119.00	119.50	0.1	1,660	0.00%
2022/09/13	10.1	121.06	2	121.00	120.00	8.1	1,674	0.48%
2022/09/12	12	123.83	0	0.00	120.00	12	1,691	0.71%
2022/09/08	2.1	120.00	2	120.25	121.00	0.1	1,729	0.00%
2022/09/07	7	117.50	11	119.55	122.50	-4	1,760	-0.23%
2022/09/06	6	126.00	1	126.00	126.50	5	1,743	0.29%
2022/09/05	2	129.75	2	128.50	129.00	0	1,759	0.00%
2022/09/02	1	133.50	5	132.50	133.00	-4	1,763	-0.23%
2022/09/01	10.2	136.78	1	135.50	135.00	9.2	1,763	0.52%
2022/08/31	8.1	140.30	1	140.50	141.00	7.1	1,756	0.40%
2022/08/30	5	138.50	0	0.00	140.00	5	1,771	0.28%
2022/08/29	72	138.00	3	138.67	138.00	69	1,813	3.80%
2022/08/26	5.1	144.49	2	146.25	143.50	3.1	1,860	0.16%
2022/08/25	4	143.88	2	142.50	142.00	2	1,880	0.11%
2022/08/24	6	143.67	2	143.00	141.00	4	1,877	0.21%
2022/08/23	1	143.00	0	143.00	143.00	1	1,874	0.05%
2022/08/22	48	148.84	5	149.00	147.00	43	1,865	2.30%
2022/08/19	25.3	146.15	15	147.50	147.00	10.3	1,821	0.56%
2022/08/18	7	141.64	12	141.58	141.50	-5	1,767	-0.28%
2022/08/17	49	139.60	9	139.95	139.50	40	1,739	2.30%
2022/08/16	81	141.11	7	139.00	137.00	74	1,733	4.27%
2022/08/15	6	140.33	13	140.62	141.00	-7	1,721	-0.41%
2022/08/12	37.1	134.70	33	138.41	138.50	4.1	1,691	0.24%
2022/08/11	11	130.64	5.5	130.91	132.00	5.5	1,532	0.36%
2022/08/10	0	0.00	1	119.50	120.00	-1	1,533	-0.07%
2022/08/09	6	122.42	2	122.00	122.00	4	1,547	0.26%
2022/08/08	0.1	120.00	0	0.00	121.50	0.1	1,575	0.00%
2022/08/04	1.2	117.92	6	117.00	118.50	-4.8	1,668	-0.29%
2022/08/03	6	122.42	1	119.50	119.50	5	1,678	0.30%
2022/08/02	15	122.67	11	121.50	122.00	4	1,713	0.23%
2022/08/01	0	0.00	1	125.00	125.50	-1	1,733	-0.06%
2022/07/29	0	0.00	5	126.00	125.50	-5	1,751	-0.29%
2022/07/28	14	126.82	11	125.50	124.00	3	1,774	0.17%
2022/07/27	2	135.25	1	135.50	136.50	1	1,774	0.06%
2022/07/26	8	136.94	4	138.50	134.00	4	1,777	0.23%
2022/07/25	5	143.30	0	0.00	142.50	5	1,788	0.28%
2022/07/22	4	148.13	1	150.00	147.00	3	1,824	0.16%
2022/07/21	7	148.36	12	147.33	150.00	-5	1,854	-0.27%
2022/07/20	1	142.50	2	143.75	142.00	-1	1,841	-0.05%
2022/07/19	2	137.00	2	139.00	137.00	0	1,858	0.00%
2022/07/15	7	138.14	1	137.00	139.50	6	1,873	0.32%
2022/07/14	1	138.50	1	139.00	139.00	0	1,875	0.00%
2022/07/13	3	133.67	0	0.00	133.00	3	1,875	0.16%
2022/07/12	1	130.00	0	0.00	129.50	1	1,887	0.05%
2022/07/11	0	0.00	10	136.75	137.50	-10	1,917	-0.52%
2022/07/08	0	0.00	3.2	137.25	137.50	-3.2	1,935	-0.17%
2022/07/07	9	131.61	9	132.28	133.50	0	1,972	0.00%
2022/07/06	3	134.17	0	0.00	129.50	3	1,989	0.15%
2022/07/05	2	133.75	3	136.00	138.00	-1	2,021	-0.05%
2022/07/04	3	136.83	0	0.00	136.50	3	2,102	0.14%
2022/07/01	1	140.00	1	139.50	139.00	0	2,156	0.00%
2022/06/30	4	146.12	5	144.50	142.50	-1	2,244	-0.04%
2022/06/28	3	154.82	2	152.50	152.50	1	2,708	0.04%
2022/06/24	5	159.50	5	156.60	156.50	0	2,810	0.00%
2022/06/23	3	155.00	9	156.00	154.00	-6	2,808	-0.21%
2022/06/22	11	156.32	10	157.65	153.50	1	2,810	0.04%
2022/06/20	0.1	163.23	0	0.00	160.00	0.1	2,816	0.00%
2022/06/17	10	168.95	11	167.86	168.00	-1	2,807	-0.03%
2022/06/16	16	182.56	5	180.50	171.50	11	2,803	0.39%
2022/06/15	14	186.68	1.3	185.20	184.00	12.8	2,817	0.45%
2022/06/14	3.5	189.29	0	194.50	191.50	3.5	2,835	0.12%
2022/06/13	1	194.99	8	192.44	194.00	-7	2,846	-0.24%
2022/06/10	4	202.75	0	0.00	201.00	4	2,885	0.14%
2022/06/09	2	206.25	1	208.00	208.00	1	2,884	0.03%
2022/06/08	3	210.67	45	209.56	205.50	-42	2,899	-1.45%
2022/06/07	5	209.90	3	211.33	209.00	2	2,903	0.07%
2022/06/06	6	207.42	26	211.00	207.00	-20	2,876	-0.69%
2022/06/02	45	215.68	21.1	212.50	216.00	23.9	2,877	0.83%
2022/06/01	12	213.37	0	0.00	210.00	12	2,871	0.42%
2022/05/31	0	0.00	1	211.00	212.00	-1	2,876	-0.03%
2022/05/30	0	0.00	1	206.00	209.50	-1	2,895	-0.03%
2022/05/27	5	200.00	6	199.75	199.50	-1	2,902	-0.03%
2022/05/26	5.1	197.15	0	0.00	194.50	5.1	2,914	0.18%
2022/05/24	8	200.19	2	203.75	198.00	6	2,957	0.20%
2022/05/23	1	216.00	2	215.25	206.00	-1	2,961	-0.03%
2022/05/20	5	212.60	4	214.00	212.00	1	2,989	0.03%
2022/05/19	4	207.00	3	208.00	209.50	1	3,041	0.03%
2022/05/18	6	211.17	3	209.33	209.50	3	3,065	0.10%
2022/05/17	4	208.63	3	207.33	211.00	1	3,130	0.03%
2022/05/16	2	211.50	0	0.00	202.50	2	3,251	0.06%
2022/05/13	2	207.00	1	206.50	206.00	1	3,323	0.03%
2022/05/12	55	206.62	34	205.07	201.00	21	3,371	0.62%
2022/05/11	2	199.75	0	0.00	197.50	2	3,464	0.06%
2022/05/10	0	0.00	6	196.42	204.00	-6	3,521	-0.17%
2022/05/06	4	198.88	0	0.00	200.50	4	3,636	0.11%
2022/05/05	2	206.50	6	206.00	207.00	-4	3,659	-0.11%
2022/05/04	11	201.05	8	200.13	200.00	3	3,724	0.08%
2022/05/03	1	197.49	2	194.75	196.50	-1	3,788	-0.03%
2022/04/29	1	190.00	4	193.25	190.00	-3	3,833	-0.08%
2022/04/28	4.1	184.37	1	183.00	183.50	3.1	3,841	0.08%
2022/04/27	11	186.09	10	185.95	187.00	1	3,860	0.03%
2022/04/26	4	198.00	3	196.50	196.00	1	3,831	0.03%
2022/04/25	14.8	199.40	11	202.23	197.00	3.8	3,885	0.10%
2022/04/22	1	210.50	1	212.50	213.00	0	3,934	0.00%
2022/04/21	2	216.00	2	215.25	217.00	0	4,014	0.00%
2022/04/20	1	217.50	4	218.38	216.50	-3	4,048	-0.07%
2022/04/19	1	217.09	0	220.00	216.00	1	4,080	0.02%
2022/04/18	3	218.83	0	0.00	216.50	3	4,115	0.07%
2022/04/15	2	219.25	4	218.26	228.00	-2	4,165	-0.05%
2022/04/14	1	224.01	1	224.00	222.00	0	4,211	0.00%
2022/04/13	8	224.69	7	223.93	224.50	1	4,303	0.02%
2022/04/12	14	226.21	23.6	225.85	228.00	-9.6	4,323	-0.22%
2022/04/11	5	226.39	6	224.50	221.50	-1	4,344	-0.02%
2022/04/08	6	236.58	6	238.08	234.00	0	4,365	0.00%
2022/04/07	9	237.68	2	243.45	233.50	7	4,383	0.16%
2022/04/06	8.4	250.48	4	258.99	249.00	4.4	4,481	0.10%
2022/04/01	17.1	258.79	13	259.85	263.50	4.1	4,683	0.09%
2022/03/31	23	253.59	23.3	255.02	256.50	-0.3	4,641	-0.01%
2022/03/30	1	235.00	10	240.35	241.50	-9	4,452	-0.20%
2022/03/29	1	227.50	1	229.00	232.00	0	4,462	0.00%
2022/03/28	0	228.00	8	224.00	228.00	-8	4,624	-0.17%
2022/03/25	0	227.50	0.5	230.00	227.50	-0.4	4,659	-0.01%
2022/03/24	3	229.82	2	230.98	229.50	1	4,703	0.02%
2022/03/23	4	230.49	3	230.17	230.00	1	4,800	0.02%
2022/03/22	0	0.00	1	224.00	227.50	-1	4,979	-0.02%
2022/03/21	7	230.50	1	228.00	228.00	6	5,076	0.12%
2022/03/18	1	219.00	6	222.58	225.50	-5	5,096	-0.10%
2022/03/17	1	211.50	3	218.50	218.50	-2	5,070	-0.04%
2022/03/16	6	204.50	8	204.25	205.50	-2	5,097	-0.04%
2022/03/15	4.7	204.63	2	206.00	197.00	2.7	5,125	0.05%
2022/03/14	0	0.00	1	215.00	214.00	-1	5,165	-0.02%
2022/03/11	1	214.94	0	0.00	215.00	1	5,316	0.02%
2022/03/10	0	0.00	3	220.00	220.50	-3	5,391	-0.06%
2022/03/08	14	211.71	12	218.00	208.00	2	5,555	0.04%
2022/03/07	4.6	214.99	2	222.25	215.00	2.6	5,678	0.05%
2022/03/04	1	230.50	4	234.13	230.50	-3	5,852	-0.05%
2022/03/03	5	232.10	1	230.00	230.50	4	6,052	0.07%
2022/03/02	2.1	230.55	4	231.00	230.50	-1.9	6,434	-0.03%
2022/03/01	1	226.50	2	227.00	226.00	-1	6,642	-0.02%
2022/02/25	1	225.00	1	225.00	222.50	0	6,789	0.00%
2022/02/24	3.2	220.00	1	220.00	219.00	2.2	6,826	0.03%
2022/02/23	2	226.25	3	226.17	226.00	-1	6,857	-0.01%
2022/02/22	7.2	221.89	11	220.64	222.00	-3.9	6,978	-0.06%
2022/02/21	7.1	230.98	3	229.33	229.00	4.1	7,143	0.06%
2022/02/18	6	237.00	13	235.58	239.00	-7	7,322	-0.10%
2022/02/17	15	247.40	14	239.36	238.50	1	7,430	0.01%
2022/02/16	16	249.72	5	249.90	249.50	11	7,569	0.15%
2022/02/15	8	244.82	19	244.42	242.00	-11	7,589	-0.14%
2022/02/14	16	237.65	5	235.62	234.00	11	7,515	0.15%
2022/02/11	16	242.56	16.1	240.94	246.00	-0.1	7,505	0.00%
2022/02/10	5.1	228.30	4	230.63	230.50	1.1	7,359	0.01%
2022/02/09	2.1	228.67	3	228.00	228.50	-0.9	7,299	-0.01%
2022/02/08	6	230.25	5	238.00	231.50	1	7,210	0.01%
2022/02/07	0	0.00	13	241.04	244.50	-13	7,154	-0.18%
2022/01/26	12	239.00	10.1	237.32	232.50	1.9	7,140	0.03%
2022/01/25	5.1	249.68	4	248.62	248.00	1.1	7,173	0.02%
2022/01/24	2	233.58	5	242.20	245.00	-3	7,174	-0.04%
2022/01/21	3	246.02	9.1	245.44	246.50	-6	7,184	-0.08%
2022/01/20	8	249.25	9	249.06	248.00	-1	7,168	-0.01%
2022/01/19	5	243.40	6	242.75	245.00	-1	7,146	-0.01%
2022/01/18	3	242.50	23	242.00	245.50	-20	7,196	-0.28%
2022/01/17	24	241.25	3	240.17	243.50	21	7,187	0.29%
2022/01/14	3	223.50	2	231.98	232.00	1	7,196	0.01%
2022/01/13	1.2	223.54	1	225.50	221.00	0.2	7,290	0.00%
2022/01/12	1	229.00	16	229.34	229.50	-15	7,377	-0.20%
2022/01/11	2.2	234.66	14	232.43	228.00	-11.8	7,437	-0.16%
2022/01/10	7	237.93	23	237.76	238.00	-16	7,413	-0.22%
2022/01/07	6.2	239.87	22	238.21	237.00	-15.9	7,381	-0.21%
2022/01/06	2.4	247.46	13	246.73	241.00	-10.6	7,317	-0.15%
2022/01/05	9.1	262.58	28	254.38	253.50	-18.9	7,230	-0.26%
2022/01/04	20	265.57	55	266.17	263.50	-35	7,196	-0.49%
2022/01/03	35	281.53	10	274.50	272.50	25	7,341	0.34%
2021/12/30	28	277.04	8	278.31	278.50	20	7,310	0.27%
2021/12/29	30	280.27	62	280.46	285.00	-32	7,225	-0.44%
2021/12/28	55	277.04	53	276.48	278.50	2	7,083	0.03%
2021/12/27	18	266.67	54	262.52	267.50	-36	6,790	-0.53%
2021/12/24	16	263.66	15	267.23	254.50	1	6,658	0.02%
2021/12/23	58.2	266.38	31	267.55	262.00	27.2	6,584	0.41%
2021/12/22	55	267.07	42	268.75	258.00	13	6,494	0.20%
2021/12/21	7.5	256.88	5	257.20	257.50	2.5	6,406	0.04%
2021/12/20	10	263.65	0	0.00	256.50	10	6,383	0.16%
2021/12/17	44	268.10	22	263.52	267.50	22	6,339	0.35%
2021/12/16	28	267.91	28.1	268.00	268.00	-0.1	6,270	0.00%
2021/12/15	11	246.27	32	248.55	253.50	-21	6,068	-0.35%
2021/12/14	22	234.54	17	234.76	230.50	5	5,974	0.08%
2021/12/13	15	243.33	18	244.47	245.50	-3	5,916	-0.05%
2021/12/10	6	245.58	15	246.77	245.00	-9	5,889	-0.15%
2021/12/09	9	244.44	14	243.00	243.50	-5	5,839	-0.09%
2021/12/08	13.2	247.92	70	247.61	244.50	-56.8	5,798	-0.98%
2021/12/07	26	255.80	20	252.88	247.00	6	5,733	0.11%
2021/12/06	6	261.33	12	262.46	262.00	-6	5,608	-0.11%
2021/12/03	28	257.13	24	258.44	255.00	4	5,638	0.07%
2021/12/02	9	260.26	21	255.62	254.00	-12	5,665	-0.21%
2021/12/01	23	264.02	41	265.03	268.00	-18	5,729	-0.31%
2021/11/30	47	270.10	22	269.68	257.50	25	5,710	0.44%
2021/11/29	55	255.20	34.1	255.39	256.00	20.9	5,590	0.37%
2021/11/26	87.1	258.22	67.3	259.37	266.50	19.7	5,398	0.37%
2021/11/25	44	238.51	42.1	240.52	242.50	1.9	5,002	0.04%
2021/11/24	63	230.07	21	228.14	234.00	42	4,767	0.88%
2021/11/23	9.1	229.04	9	230.50	226.00	0.1	4,604	0.00%
2021/11/22	8	233.93	163	235.00	234.00	-155	4,539	-3.41%	大賣/鉅額交易
2021/11/19	31	236.85	30.1	241.77	238.00	0.9	4,493	0.02%
2021/11/18	17	238.83	65.1	236.14	238.50	-48	4,360	-1.10%
2021/11/17	200.1	221.41	86.1	222.16	233.50	114	4,163	2.74%	大買/鉅額交易
2021/11/16	36.1	209.10	28	211.05	214.50	8.1	3,929	0.20%
2021/11/15	62.1	200.60	51.4	207.04	213.00	10.7	3,810	0.28%
2021/11/12	32	192.00	65.3	192.87	194.00	-33.3	3,621	-0.92%
2021/11/11	13.3	185.70	11	184.45	183.00	2.3	3,499	0.06%
2021/11/10	7.2	187.01	11.2	184.51	180.00	-4	3,482	-0.11%
2021/11/09	4	179.88	5.1	177.92	177.00	-1.1	3,430	-0.03%
2021/11/08	5.2	175.92	25	176.88	182.50	-19.8	3,428	-0.58%
2021/11/05	0.1	176.48	22	178.09	179.00	-22	3,436	-0.64%
2021/11/04	2	178.00	10	177.50	176.00	-8	3,443	-0.23%
2021/11/03	2	180.99	10	181.75	180.00	-8	3,440	-0.23%
2021/11/02	24.2	188.19	18.2	193.24	185.00	6	3,428	0.18%
2021/11/01	5	183.00	40.2	190.19	193.00	-35.2	3,324	-1.06%
2021/10/29	23	186.37	17	186.21	182.50	6	3,249	0.18%
2021/10/28	23	180.59	20.2	183.42	183.50	2.8	3,203	0.09%
2021/10/27	3.1	182.10	17.9	179.92	182.00	-14.7	3,207	-0.46%
2021/10/26	22.1	179.67	13	184.18	173.50	9.1	3,217	0.28%
2021/10/25	4.1	186.23	21	186.64	184.00	-17	3,180	-0.53%
2021/10/22	11	183.73	21	184.33	182.50	-10	3,300	-0.30%
2021/10/21	33	181.06	46.3	181.74	183.50	-13.2	3,368	-0.39%
2021/10/20	29	174.52	23	176.04	179.00	6	3,258	0.18%
2021/10/19	3	164.17	41.6	166.16	171.50	-38.6	3,263	-1.18%
2021/10/18	8	156.13	6.1	156.84	156.00	1.9	3,270	0.06%
2021/10/15	9	155.67	5	153.60	152.00	4	3,285	0.12%
2021/10/14	26.2	153.48	1	156.50	153.50	25.2	3,305	0.76%
2021/10/13	10	154.65	23	158.28	152.50	-13	3,340	-0.39%
2021/10/12	6.1	161.11	22.2	161.56	161.50	-16.1	3,334	-0.48%
2021/10/08	28	169.79	51.1	168.92	168.50	-23.1	3,332	-0.69%
2021/10/07	18	155.75	8	160.06	160.50	10	3,196	0.31%
2021/10/06	4	151.25	5	151.90	149.00	-1	3,349	-0.03%
2021/10/05	1	146.93	1	152.00	151.00	0	3,409	0.00%
2021/10/04	0.1	144.07	4	148.88	146.00	-3.9	3,412	-0.12%
2021/10/01	11.2	155.88	5	155.00	149.00	6.2	3,430	0.18%
2021/09/30	4	158.13	0	0.00	157.00	4	3,472	0.12%
2021/09/29	4	160.75	2	162.50	160.50	2	3,633	0.06%
2021/09/28	0	0.00	23.1	166.11	166.50	-23.1	3,652	-0.63%
2021/09/27	8	160.19	20	160.47	160.00	-12	3,588	-0.34%
2021/09/24	4	155.75	11	157.68	157.00	-7	3,601	-0.19%
2021/09/23	12	155.58	17	156.44	154.50	-5	3,649	-0.14%
2021/09/17	5	147.70	1	146.50	148.50	4	3,714	0.11%
2021/09/16	1	148.50	0	0.00	148.50	1	3,742	0.03%
2021/09/15	0	0.00	10	151.00	150.00	-10	3,882	-0.26%
2021/09/14	1	149.00	12	152.04	151.00	-11	4,022	-0.27%
2021/09/13	0	0.00	4	152.88	150.00	-4	4,151	-0.10%
2021/09/10	3	149.50	1	149.50	151.00	2	4,416	0.05%
2021/09/09	2	146.00	0	0.00	154.50	2	4,614	0.04%
2021/09/08	3	148.17	10.2	150.52	151.00	-7.2	4,587	-0.16%
2021/09/07	17.8	145.87	4.1	146.82	148.50	13.7	4,472	0.31%
2021/09/06	20	160.68	8	160.19	157.00	12	4,354	0.28%
2021/09/03	14	177.68	12.1	175.46	174.00	1.9	4,324	0.04%
2021/09/02	2	176.50	23.7	181.25	181.50	-21.7	4,266	-0.51%
2021/09/01	0	0.00	14	160.71	165.00	-14	4,224	-0.33%
2021/08/31	5	160.80	5	158.00	157.50	0	4,209	0.00%
2021/08/30	0	0.00	5	155.00	155.00	-5	4,218	-0.12%
2021/08/27	5	156.48	0	0.00	152.50	5	4,245	0.12%
2021/08/26	1	159.50	0	0.00	158.50	1	4,295	0.02%
2021/08/25	0	0.00	8	160.69	159.50	-8	4,321	-0.19%
2021/08/24	8	156.88	4	154.88	155.50	4	4,331	0.09%
2021/08/23	5.1	159.67	2	159.00	158.50	3.1	4,346	0.07%
2021/08/20	2	148.25	6	148.59	149.50	-4	4,369	-0.09%
2021/08/19	10	148.74	6	148.33	144.00	4	4,400	0.09%
2021/08/18	16.1	146.88	12	149.75	153.00	4.1	4,416	0.09%
2021/08/17	38.3	149.54	31	150.34	148.00	7.3	4,427	0.17%
2021/08/16	0	0.00	3	156.51	160.50	-3	4,419	-0.07%
2021/08/13	11	160.23	4	162.38	159.00	7	4,426	0.16%
2021/08/12	1	161.00	5	158.00	162.50	-4	4,433	-0.09%
2021/08/11	3.6	160.30	0	0.00	157.50	3.6	4,439	0.08%
2021/08/09	9.5	171.36	5.1	170.19	168.00	4.5	4,463	0.10%
2021/08/06	6.1	177.84	0.1	178.00	177.00	6.1	4,481	0.14%
2021/08/05	4	181.63	12	182.13	183.50	-8	4,521	-0.18%
2021/08/04	1	179.00	1	178.00	176.50	0	4,566	0.00%
2021/08/03	5	180.50	4	179.50	179.00	1	4,593	0.02%
2021/08/02	2	176.00	7	174.14	175.00	-5	4,581	-0.11%
2021/07/30	9	179.83	21.1	185.75	179.00	-12.1	4,574	-0.26%
2021/07/29	3.1	180.86	17	179.03	184.50	-14	4,540	-0.31%
2021/07/28	23	188.54	13	191.35	178.50	10	4,513	0.22%
2021/07/27	18	194.44	30.5	196.04	193.00	-12.5	4,381	-0.28%
2021/07/26	5	182.10	22.2	185.67	183.50	-17.2	4,245	-0.40%
2021/07/23	58.3	185.50	9.4	182.63	174.50	48.9	4,182	1.17%
2021/07/22	1	178.50	39.2	188.09	190.00	-38.2	4,072	-0.94%
2021/07/21	4	174.00	16	172.41	173.00	-12	3,988	-0.30%
2021/07/20	14.7	169.65	0.1	172.00	168.50	14.7	3,989	0.37%
2021/07/19	6	179.17	6	177.67	176.00	0	3,969	0.00%
2021/07/16	5.1	176.80	4	177.00	176.00	1.1	3,981	0.03%
2021/07/15	12.1	173.75	3	176.17	180.00	9.1	4,027	0.23%
2021/07/14	13	180.26	2	177.75	176.00	11	4,054	0.27%
2021/07/13	23	187.67	34.4	189.26	181.50	-11.4	3,993	-0.29%
2021/07/12	5	178.40	12	178.54	174.50	-7	3,843	-0.18%
2021/07/09	0	168.50	0	0.00	167.50	0	3,825	0.00%
2021/07/08	2	173.50	7	174.43	174.50	-5	3,889	-0.13%
2021/07/07	9	174.50	9	174.78	175.50	0	3,884	0.00%
2021/07/06	13	170.42	46.2	172.84	175.50	-33.2	3,859	-0.86%
2021/07/05	0	0.00	5	164.80	164.00	-5	3,728	-0.13%
2021/07/02	5	156.41	30	160.25	159.00	-25	3,826	-0.65%
2021/07/01	12.1	156.04	5	158.60	154.50	7.1	3,869	0.18%
2021/06/30	44	162.42	19	163.53	161.50	25	3,948	0.63%
2021/06/29	4	160.48	8	164.19	158.00	-4	3,962	-0.10%
2021/06/28	18	164.27	3.2	164.81	161.00	14.8	4,011	0.37%
2021/06/25	8	167.88	7	167.50	169.00	1	4,261	0.02%
2021/06/24	5.2	164.64	1	165.50	168.00	4.2	4,637	0.09%
2021/06/23	3	165.00	48.2	165.88	171.00	-45.2	4,842	-0.93%
2021/06/22	26	159.11	9	158.28	155.50	17	4,777	0.36%
2021/06/21	20	157.95	6	160.08	157.00	14	4,649	0.30%
2021/06/18	2	155.25	62	155.02	158.00	-60	4,427	-1.36%
2021/06/16	0	140.00	2	141.00	140.50	-2	4,283	-0.05%
2021/06/15	2	143.49	3	143.00	143.00	-1	4,321	-0.02%
2021/06/11	7.2	149.19	14	148.86	145.00	-6.9	4,348	-0.16%
2021/06/10	21	145.88	24	145.60	148.00	-3	4,339	-0.07%
2021/06/09	1	144.50	12	142.46	141.00	-11	4,371	-0.25%
2021/06/08	0.1	139.00	0	0.00	138.50	0.1	4,462	0.00%
2021/06/07	0.1	139.00	0	0.00	140.50	0.1	4,735	0.00%
2021/06/04	9	139.28	0	0.00	138.00	9	4,869	0.18%
2021/06/03	1	141.00	7	139.50	143.00	-6	4,885	-0.12%
2021/06/02	6	134.58	0	0.00	134.00	6	4,857	0.12%
2021/06/01	0	0.00	20	140.08	139.00	-20	4,842	-0.41%
2021/05/28	0	0.00	2	137.50	140.50	-2	4,859	-0.04%
2021/05/27	9	137.28	2	138.50	135.50	7	4,883	0.14%
2021/05/26	0	0.00	14	138.64	142.00	-14	4,858	-0.29%
2021/05/25	4	138.75	3	137.67	135.00	1	4,970	0.02%
2021/05/24	6	130.33	10	129.05	132.00	-4	5,085	-0.08%
2021/05/21	0	0.00	1	126.00	126.50	-1	5,088	-0.02%
2021/05/20	4	122.63	1	128.00	121.00	3	5,099	0.06%
2021/05/19	2	122.75	14	126.71	124.00	-12	5,090	-0.24%
2021/05/18	13	124.65	3	125.67	126.50	10	5,088	0.20%
2021/05/14	2	123.00	0	0.00	122.50	2	5,043	0.04%
2021/05/13	0	0.00	2	126.25	125.50	-2	5,000	-0.04%
2021/05/12	1	122.00	1	129.00	120.00	0	4,940	0.00%
2021/05/11	4	126.00	0	0.00	124.00	4	4,870	0.08%
2021/05/10	4	134.88	0	134.00	134.50	4	4,830	0.08%
2021/05/07	15	135.47	16.4	138.93	141.00	-1.4	4,821	-0.03%
2021/05/06	2	132.00	2	136.00	134.00	0	4,796	0.00%
2021/05/05	2	131.00	14	130.75	128.50	-12	4,776	-0.25%
2021/05/04	23	127.70	5.7	129.23	132.50	17.3	4,762	0.36%
2021/05/03	19	139.45	5	140.50	139.50	14	4,706	0.30%
2021/04/29	2	145.74	0	0.00	144.00	2	4,684	0.04%
2021/04/27	0	0.00	1	144.50	143.00	-1	4,655	-0.02%
2021/04/26	1	148.00	3	149.50	148.00	-2	4,628	-0.04%
2021/04/23	1	140.00	0.1	141.50	144.50	0.9	4,585	0.02%
2021/04/22	25.4	144.29	15	142.70	140.00	10.4	4,555	0.23%
2021/04/21	14.3	149.91	19	151.24	151.50	-4.7	4,494	-0.10%
2021/04/20	7	149.36	25	148.08	147.50	-18	4,425	-0.41%
2021/04/19	6	141.42	5	143.40	140.50	1	4,364	0.02%
2021/04/16	5	144.80	21.1	145.53	144.00	-16.1	4,352	-0.37%
2021/04/15	16	143.19	11	144.95	148.00	5	4,304	0.12%
2021/04/14	6	138.50	24.2	132.36	138.00	-18.2	4,238	-0.43%
2021/04/13	7	144.14	13	144.00	143.50	-6	4,151	-0.14%
2021/04/12	13	145.96	6	146.33	142.50	7	4,111	0.17%
2021/04/09	8	147.81	6	147.92	146.50	2	4,057	0.05%
2021/04/08	18	153.47	46	154.40	150.00	-28	4,001	-0.70%
2021/04/07	15	146.33	11	148.64	145.50	4	3,843	0.10%
2021/04/06	27.2	154.71	25.1	155.64	150.50	2.1	3,767	0.06%
2021/04/01	17	146.76	2	151.25	147.00	15	3,651	0.41%
2021/03/31	4	149.38	14	149.64	149.50	-10	3,576	-0.28%
2021/03/30	32.1	146.56	35	149.81	152.00	-2.9	3,469	-0.08%
2021/03/29	7	148.43	55	146.22	146.00	-48	3,154	-1.52%
2021/03/26	98	136.47	52	137.15	143.00	46	2,735	1.68%
2021/03/25	16	124.63	24	129.06	130.00	-8	2,389	-0.33%
2021/03/24	11	116.14	11	115.45	118.50	0	2,307	0.00%
2021/03/23	1	121.00	1	116.50	115.50	0	2,283	0.00%
2021/03/22	3	117.17	1.5	116.65	120.50	1.5	2,217	0.07%
2021/03/18	14	113.50	15.5	114.55	118.00	-1.5	2,149	-0.07%
2021/03/17	6	117.75	3	117.67	117.00	3	2,108	0.14%
2021/03/16	6	123.83	27	120.72	120.00	-21	2,068	-1.02%
2021/03/15	51	118.25	38	119.37	120.00	13	1,969	0.66%
2021/03/12	19	116.58	53.2	115.58	115.50	-34.2	1,878	-1.82%
2021/03/11	26	109.42	14.1	113.22	113.00	11.9	1,784	0.67%
2021/03/10	10	102.85	39.1	104.80	106.50	-29.1	1,502	-1.94%
2021/03/09	1	98.00	8.4	97.91	97.00	-7.4	1,346	-0.55%
2021/03/08	6	99.00	23	100.71	101.00	-17	1,307	-1.30%
2021/03/05	8	96.99	4	96.00	96.50	4	1,285	0.31%
2021/03/04	2	99.30	2	100.25	98.00	0	1,276	0.00%
2021/03/03	2	100.50	0	0.00	99.20	2	1,254	0.16%
2021/03/02	7	99.17	9.1	99.84	98.00	-2.1	1,209	-0.17%
2021/02/26	4	94.73	1	94.00	95.60	3	1,161	0.26%
2021/02/25	37	97.44	1	95.40	96.50	36	1,182	3.05%
2021/02/24	1	95.60	66	98.76	101.00	-65	1,053	-6.17%
2021/02/23	5	91.10	7	92.16	92.20	-2	881	-0.23%
2021/02/22	2	90.75	20	90.39	90.80	-18	848	-2.12%
2021/02/19	3	89.00	5	88.60	89.00	-2	812	-0.25%
2021/02/17	2	86.95	3	85.37	86.40	-1	775	-0.13%
2021/02/05	1	81.30	1	81.70	81.70	0	744	0.00%
2021/02/04	1	80.50	0	0.00	80.80	1	749	0.13%
2021/02/03	4	80.50	0	0.00	80.70	4	765	0.52%
2021/02/02	1	80.40	0	0.00	80.80	1	779	0.13%
2021/02/01	3	79.10	1	78.60	79.30	2	817	0.24%
2021/01/29	5	79.80	0	0.00	79.70	5	821	0.61%
2021/01/28	5	81.60	0	0.00	81.20	5	816	0.61%
2021/01/26	1	82.80	0	0.00	82.40	1	812	0.12%
2021/01/22	2	83.25	2	83.40	83.40	0	812	0.00%
2021/01/21	1	82.10	9	82.10	83.30	-8	803	-1.00%
2021/01/20	6	84.52	5	82.48	81.50	1	796	0.13%
2021/01/18	1	84.50	3	84.30	84.80	-2	783	-0.26%
2021/01/15	3	85.50	3	86.70	85.30	0	781	0.00%
2021/01/14	3	86.40	2	86.40	86.50	1	775	0.13%
2021/01/13	2	85.00	0	0.00	84.70	2	762	0.26%
2021/01/12	3	86.00	4	85.33	84.70	-1	759	-0.13%
2021/01/11	43	85.76	0	0.00	86.30	43	750	5.73%
2021/01/08	13	85.28	23	84.97	84.80	-10	750	-1.33%
2021/01/07	3	84.83	1	84.80	84.90	2	748	0.27%
2021/01/06	0	0.00	1	87.10	85.50	-1	745	-0.13%
2021/01/05	1	86.30	1	86.80	86.50	0	745	0.00%
2021/01/04	4	86.62	4	86.55	86.50	0	755	0.00%
2020/12/30	0	0.00	10	85.42	85.50	-10	794	-1.26%
2020/12/29	0	0.00	2	86.00	85.80	-2	796	-0.25%
2020/12/28	0	0.00	1	86.50	86.40	-1	797	-0.13%
2020/12/25	0	0.00	1	86.70	86.10	-1	799	-0.13%
2020/12/23	0	0.00	11	83.90	84.00	-11	791	-1.39%
2020/12/22	2	84.00	0	0.00	83.70	2	795	0.25%
2020/12/21	4	83.88	0.1	84.50	84.60	3.9	793	0.49%
2020/12/18	3	85.17	0.1	85.10	85.10	2.9	790	0.36%
2020/12/16	1	86.00	3	85.97	85.80	-2	796	-0.25%
2020/12/14	1	88.00	2	87.60	87.80	-1	789	-0.13%
2020/12/11	1	85.10	2	86.00	85.50	-1	774	-0.13%
2020/12/10	13	86.48	6	86.32	86.70	7	763	0.92%
2020/12/09	3	88.39	0	0.00	88.00	3	753	0.40%
2020/12/08	18	88.17	5	88.74	88.10	13	739	1.76%
2020/12/07	9	89.91	8	88.63	90.80	1	696	0.14%
2020/12/03	2	86.84	2.1	86.38	86.30	-0.1	652	-0.01%
2020/12/02	1	86.30	1	86.90	87.00	0	648	0.00%
2020/12/01	1	84.90	8	85.30	85.40	-7	643	-1.09%
2020/11/30	24.1	86.26	1	86.30	85.60	23.1	648	3.56%
2020/11/27	0	0.00	2	86.50	86.80	-2	643	-0.31%
2020/11/26	13.1	86.41	2	86.40	86.50	11.1	639	1.73%
2020/11/25	1.1	86.69	2.1	88.02	86.60	-1	636	-0.16%
2020/11/24	23	87.53	9.6	87.99	87.70	13.4	613	2.19%
2020/11/23	2	85.60	5	85.62	85.70	-3	570	-0.53%
2020/11/19	0	0.00	1	83.50	82.90	-1	552	-0.18%
2020/11/18	0	0.00	3	82.70	82.70	-3	570	-0.53%
2020/11/17	0	0.00	3	83.03	82.50	-3	586	-0.51%
2020/11/16	2	83.15	2	83.30	83.10	0	611	0.00%
2020/11/13	0	0.00	1	82.80	83.00	-1	620	-0.16%
2020/11/12	11	82.51	0	0.00	82.30	11	624	1.76%
2020/11/11	20	83.60	4	83.70	83.60	16	627	2.55%
2020/11/10	1	83.60	0	0.00	84.00	1	617	0.16%
2020/11/09	3	85.03	5	85.96	84.50	-2	617	-0.32%
2020/11/06	3	81.40	1	81.90	81.90	2	589	0.34%
2020/11/05	1	80.40	1	80.00	80.00	0	592	0.00%
2020/11/04	0	0.00	1	79.30	79.70	-1	601	-0.17%
2020/11/03	2	79.05	4	79.18	79.00	-2	617	-0.32%
2020/11/02	0	0.00	2	78.20	78.20	-2	641	-0.31%
2020/10/30	2	79.80	1	79.60	79.00	1	653	0.15%
2020/10/29	6	79.33	1	78.60	79.80	5	655	0.76%
2020/10/28	3	80.47	0	0.00	79.70	3	660	0.45%
2020/10/27	1	80.60	0	0.00	80.90	1	672	0.15%
2020/10/26	2	82.15	5	81.44	80.30	-3	694	-0.43%
2020/10/22	16	79.27	1	79.00	79.00	15	743	2.02%
2020/10/21	6	80.55	0	0.00	80.20	6	763	0.79%
2020/10/19	1	80.80	0	0.00	81.00	1	821	0.12%
2020/10/16	1	80.10	1.1	80.77	80.10	-0.1	836	-0.01%
2020/10/15	1	81.70	1	82.50	81.10	0	852	0.00%
2020/10/14	0	0.00	1	82.60	82.80	-1	862	-0.12%
2020/10/13	0	0.00	1	83.10	82.70	-1	874	-0.11%
2020/10/12	5	82.26	5	82.48	82.20	0	871	0.00%
2020/10/08	1	81.60	2.1	81.86	82.00	-1.1	880	-0.13%
2020/10/07	3	81.70	5	81.78	81.60	-2	880	-0.23%
2020/10/06	0	0.00	1	80.10	80.00	-1	856	-0.12%
2020/10/05	1	78.00	0	0.00	79.20	1	878	0.11%
2020/09/30	2	77.90	0	0.00	78.20	2	930	0.21%
2020/09/29	0	0.00	5	77.22	78.20	-5	957	-0.52%
2020/09/28	1	77.90	5	76.90	76.70	-4	1,007	-0.40%
2020/09/24	2	77.45	1	77.00	77.10	1	1,048	0.10%
2020/09/21	0	0.00	3	81.60	80.10	-3	1,071	-0.28%
2020/09/18	2	80.00	5	80.56	80.80	-3	1,076	-0.28%
2020/09/17	0	0.00	2	79.00	79.00	-2	1,114	-0.18%
2020/09/11	0	0.00	1	77.00	76.70	-1	1,150	-0.09%
2020/09/09	3	76.50	0	0.00	77.10	3	1,182	0.25%
2020/09/08	2	79.15	1	78.20	78.40	1	1,201	0.08%
2020/09/07	0	0.00	1	79.20	79.20	-1	1,232	-0.08%
2020/09/03	0	0.00	1	81.80	81.20	-1	1,356	-0.07%
2020/09/02	2	79.95	1	79.80	80.00	1	1,434	0.07%
2020/09/01	5	78.50	0	0.00	78.80	5	1,565	0.32%
2020/08/31	4	79.80	0	0.00	79.10	4	1,581	0.25%
2020/08/28	1	80.30	0	0.00	80.60	1	1,588	0.06%
2020/08/27	0	0.00	4	81.78	81.20	-4	1,597	-0.25%
2020/08/25	2	81.60	1	81.30	80.90	1	1,636	0.06%
2020/08/24	5	80.24	2	80.15	80.80	3	1,648	0.18%
2020/08/21	1	76.40	1	77.20	79.90	0	1,696	0.00%
2020/08/20	15	75.41	2	75.10	75.40	13	1,733	0.75%
2020/08/19	10	80.50	2	80.25	79.90	8	1,722	0.46%
2020/08/18	2	81.00	0	0.00	81.60	2	1,740	0.11%
2020/08/17	5	81.80	0	0.00	81.20	5	1,762	0.28%
2020/08/14	2	82.00	0	0.00	82.20	2	1,851	0.11%
2020/08/13	10	81.61	0	0.00	81.10	10	1,939	0.52%
2020/08/12	5	82.80	0	0.00	82.60	5	1,930	0.26%
2020/08/11	3	84.50	0	0.00	83.90	3	1,926	0.16%
2020/08/10	5	85.82	1	85.60	85.60	4	1,923	0.21%
2020/08/07	3	87.33	0	0.00	87.20	3	1,928	0.16%
2020/08/06	3	88.17	8	88.23	88.20	-5	1,919	-0.26%
2020/08/05	0	0.00	19	86.43	86.60	-19	1,901	-1.00%
2020/08/04	1	84.10	5	84.22	84.50	-4	1,893	-0.21%
2020/07/31	2	84.10	1	82.00	84.50	1	1,899	0.05%
2020/07/30	3	81.70	0	0.00	81.50	3	1,892	0.16%
2020/07/29	3	85.33	1	85.30	85.20	2	1,879	0.11%
2020/07/28	7	87.84	0	0.00	85.40	7	1,860	0.38%
2020/07/27	2	89.00	1	88.90	88.70	1	1,841	0.05%
2020/07/24	11	88.45	5	91.30	88.00	6	1,829	0.33%
2020/07/21	2	87.40	1	87.70	87.80	1	1,767	0.06%
2020/07/20	0	0.00	1	85.20	85.50	-1	1,753	-0.06%
2020/07/17	1	85.20	0	0.00	85.50	1	1,749	0.06%
2020/07/16	0	0.00	4	87.28	87.00	-4	1,740	-0.23%
2020/07/15	1	86.60	0	0.00	85.70	1	1,734	0.06%
2020/07/14	0	0.00	1	85.10	85.20	-1	1,724	-0.06%
2020/07/13	2	86.30	0	0.00	86.40	2	1,726	0.12%
2020/07/10	10	86.63	4	86.85	86.00	6	1,726	0.35%
2020/07/09	5	91.10	15	89.85	89.80	-10	1,708	-0.59%
2020/07/08	3	88.20	3	87.83	88.10	0	1,656	0.00%
2020/07/07	22	87.64	5	88.26	86.00	17	1,625	1.05%
2020/07/06	3	87.03	6	87.13	87.10	-3	1,582	-0.19%
2020/07/01	1	84.40	4	83.93	83.40	-3	1,548	-0.19%
2020/06/30	1	82.10	0	0.00	83.40	1	1,540	0.06%
2020/06/29	2	82.15	1	82.20	82.00	1	1,545	0.06%
2020/06/24	3	84.93	4	85.08	84.10	-1	1,543	-0.06%
2020/06/23	1	82.00	0	0.00	81.90	1	1,543	0.06%
2020/06/22	0	0.00	1	81.80	81.80	-1	1,571	-0.06%
2020/06/19	0	0.00	2	81.60	81.30	-2	1,582	-0.13%
2020/06/18	6	82.18	5	81.06	82.10	1	1,579	0.06%
2020/06/17	1.4	81.93	0	0.00	82.20	1.4	1,561	0.09%
2020/06/16	6	79.95	2	79.80	79.80	4	1,558	0.26%
2020/06/15	1	79.50	9	78.72	78.90	-8	1,567	-0.51%
2020/06/12	9	79.99	6	79.50	81.00	3	1,553	0.19%
2020/06/11	5	83.08	1	83.20	82.70	4	1,526	0.26%
2020/06/10	16	87.30	3.5	86.54	84.70	12.5	1,511	0.82%
2020/06/09	12	86.01	3	84.87	86.10	9	1,443	0.62%
2020/06/08	2	81.80	9	85.02	87.50	-7	1,377	-0.51%
2020/06/05	3	79.23	1	79.90	79.60	2	1,276	0.16%
2020/06/04	5	78.68	0	0.00	78.60	5	1,266	0.39%
2020/06/03	0	0.00	4	79.43	79.50	-4	1,266	-0.32%
2020/06/02	1	81.00	1	79.30	79.50	0	1,266	0.00%
2020/06/01	5	79.52	5	80.58	81.00	0	1,248	0.00%
2020/05/29	1	78.40	1	78.60	78.80	0	1,224	0.00%
2020/05/28	3.5	77.46	16	78.34	77.60	-12.5	1,208	-1.03%
2020/05/27	12	76.53	12	77.38	76.90	0	1,145	0.00%
2020/05/26	4	74.48	2	74.40	74.00	2	1,100	0.18%
2020/05/25	1	73.50	0	0.00	75.00	1	1,090	0.09%
2020/05/22	6	75.57	6	75.68	74.80	0	1,065	0.00%
2020/05/21	5	77.58	5	79.42	77.90	0	1,040	0.00%
2020/05/20	15	77.43	38.1	76.88	78.30	-23.1	946	-2.44%
2020/05/19	0	0.00	2	71.20	71.20	-2	860	-0.23%
2020/05/18	0	0.00	7	70.74	70.20	-7	857	-0.82%
2020/05/15	2	70.60	1	70.40	70.10	1	850	0.12%
2020/05/14	0	0.00	1	71.90	70.50	-1	845	-0.12%
2020/05/13	6	70.93	0	0.00	71.10	6	832	0.72%
2020/05/12	4	70.80	10	71.00	70.30	-6	827	-0.73%
2020/05/08	3	70.93	0	0.00	71.00	3	823	0.36%
2020/05/07	1	71.20	0	0.00	70.90	1	822	0.12%
2020/05/06	15	69.90	10	69.80	69.70	5	820	0.61%
2020/05/05	10	69.58	10	69.13	69.80	0	828	0.00%
2020/05/04	0	0.00	2	67.55	68.50	-2	829	-0.24%
2020/04/30	5	67.38	2	67.90	68.00	3	829	0.36%
2020/04/29	7	66.03	0	0.00	66.20	7	828	0.84%
2020/04/28	0	0.00	9	64.70	64.90	-9	827	-1.09%
2020/04/27	0	0.00	1	64.70	64.90	-1	856	-0.12%
2020/04/23	0	0.00	2	62.90	63.40	-2	867	-0.23%
2020/04/20	0	0.00	44	64.18	64.40	-44	859	-5.12%
2020/04/17	4	64.90	2	64.95	64.20	2	862	0.23%
2020/04/16	3	63.83	0	0.00	64.50	3	852	0.35%
2020/04/15	0	0.00	16	63.22	63.40	-16	842	-1.90%
2020/04/14	2	62.95	0	0.00	62.90	2	836	0.24%
2020/04/10	0	0.00	4	61.70	62.20	-4	839	-0.48%
2020/04/08	1	62.30	3	62.23	62.80	-2	847	-0.24%
2020/04/07	2	62.25	0	0.00	62.30	2	836	0.24%
2020/04/06	1	60.70	1	61.10	61.50	0	826	0.00%
2020/04/01	1	60.50	3	60.80	60.60	-2	827	-0.24%
2020/03/31	2	60.90	0	0.00	60.60	2	836	0.24%
2020/03/27	2	62.45	1	62.10	59.70	1	839	0.12%
2020/03/26	1	59.00	21	58.04	58.40	-20	796	-2.51%
2020/03/25	0	0.00	3	55.97	55.60	-3	766	-0.39%
2020/03/23	2	48.00	0	0.00	48.00	2	775	0.26%
2020/03/20	2	49.65	0	0.00	50.50	2	780	0.26%
2020/03/19	15	48.37	3	48.80	47.20	12	776	1.54%
2020/03/18	8	55.16	0	0.00	52.30	8	779	1.03%
2020/03/17	5	54.96	3	55.50	55.30	2	790	0.25%
2020/03/16	2	60.80	8	60.11	58.10	-6	822	-0.73%
2020/03/12	13	67.68	8	67.63	66.80	5	869	0.57%
2020/03/11	11	73.52	13	73.46	71.50	-2	880	-0.23%
2020/03/09	5	72.00	1	71.40	70.00	4	950	0.42%
2020/03/04	0	0.00	3	69.93	70.00	-3	1,241	-0.24%
2020/03/02	2	68.00	1	66.30	68.00	1	1,262	0.08%
2020/02/27	2	68.10	0	0.00	68.40	2	1,265	0.16%
2020/02/26	2	71.30	1	71.60	70.70	1	1,265	0.08%
2020/02/25	2	70.50	3	71.37	72.00	-1	1,269	-0.08%
2020/02/11	0	0.00	2	70.50	71.20	-2	1,584	-0.13%
2020/02/10	2	68.50	0	0.00	69.00	2	1,597	0.13%
2020/02/05	1	69.90	0	0.00	70.00	1	1,732	0.06%
2020/02/04	1	68.40	1	68.50	69.20	0	1,743	0.00%
2020/02/03	1	65.00	0	0.00	67.10	1	1,766	0.06%
2020/01/30	5	71.70	5.5	72.12	72.30	-0.5	1,924	-0.03%
2020/01/20	5	79.40	0	0.00	79.60	5	1,948	0.26%
2020/01/14	0	0.00	1	78.40	78.40	-1	2,160	-0.05%
2020/01/10	1	76.80	0	0.00	76.50	1	2,286	0.04%
2020/01/07	0	0.00	10	76.00	77.00	-10	2,402	-0.42%
2020/01/06	0	0.00	4	76.70	76.50	-4	2,398	-0.17%
2020/01/03	0	0.00	7	78.64	77.80	-7	2,392	-0.29%
2020/01/02	1	78.80	2	79.20	79.30	-1	2,381	-0.04%
2019/12/31	0	0.00	11	78.63	78.60	-11	2,376	-0.46%
2019/12/27	2	78.15	0	0.00	77.90	2	2,374	0.08%
2019/12/26	0	0.00	2.7	78.19	77.60	-2.7	2,374	-0.11%
2019/12/25	3	78.37	0	0.00	78.30	3	2,364	0.13%
2019/12/24	3	78.80	7	80.26	78.80	-4	2,360	-0.17%
2019/12/19	1	78.90	10	79.00	78.70	-9	2,324	-0.39%
2019/12/18	0	0.00	14.5	80.18	80.70	-14.5	2,305	-0.63%
2019/12/17	0	0.00	13	80.35	79.90	-13	2,298	-0.57%
2019/12/16	0	0.00	20	81.15	80.50	-20	2,300	-0.87%
2019/12/13	7	79.11	26	78.08	79.70	-19	2,291	-0.83%
2019/12/12	36	80.46	1.4	79.74	80.10	34.6	2,267	1.53%
2019/12/11	0.1	80.50	1	81.00	80.70	-0.9	2,243	-0.04%
2019/12/10	2.3	80.86	30	80.93	81.70	-27.7	2,204	-1.26%
2019/12/09	2	78.10	4.1	78.68	78.10	-2.1	2,133	-0.10%
2019/12/06	1	78.90	0.3	78.80	78.70	0.7	2,111	0.03%
2019/12/05	28	78.39	16.4	79.59	79.80	11.6	2,076	0.56%
2019/12/04	5.2	77.71	2	78.90	79.00	3.2	2,019	0.16%
2019/12/02	8	76.28	5.1	75.20	75.10	2.9	1,955	0.15%
2019/11/29	92.1	79.22	56	81.11	76.50	36.1	1,889	1.91%
2019/11/27	0	0.00	1	74.97	74.30	-1	1,658	-0.06%
2019/11/26	0	0.00	6	73.08	74.30	-6	1,648	-0.36%
2019/11/25	1	72.10	1	72.40	72.80	0	1,650	0.00%
2019/11/22	2	72.00	0	0.00	72.30	2	1,641	0.12%
2019/11/21	2	71.80	1	72.80	73.90	1	1,631	0.06%
2019/11/20	2	72.40	1	74.00	72.80	1	1,619	0.06%
2019/11/19	0	0.00	4	75.45	74.50	-4	1,603	-0.25%
2019/11/18	2	75.60	1	75.80	75.10	1	1,595	0.06%
2019/11/15	2	76.75	1	78.00	75.70	1	1,584	0.06%
2019/11/14	1	77.50	10	78.40	78.40	-9	1,526	-0.59%
2019/11/13	2	76.00	13	76.81	76.20	-11	1,463	-0.75%
2019/11/12	2	72.00	2	72.40	72.50	0	1,365	0.00%
2019/11/11	4	71.85	2	70.50	71.00	2	1,355	0.15%
2019/11/08	0	0.00	1	74.60	75.00	-1	1,313	-0.08%
2019/11/07	2	75.90	0	0.00	75.00	2	1,299	0.15%
2019/11/06	9	75.43	2	74.60	75.00	7	1,281	0.55%
2019/11/05	14	77.97	1	77.90	76.50	13	1,254	1.04%
2019/11/04	0	0.00	9	75.33	75.50	-9	1,166	-0.77%
2019/11/01	3	73.83	5	73.98	73.20	-2	1,129	-0.18%
2019/10/31	5	76.00	2	75.20	74.40	3	1,114	0.27%
2019/10/30	5	75.20	0	0.00	76.90	5	1,100	0.45%
2019/10/29	4	74.45	19	75.92	75.90	-15	1,083	-1.38%
2019/10/28	7	71.16	24	72.35	72.90	-17	947	-1.80%
2019/10/25	15	71.57	3	72.13	69.90	12	895	1.34%
2019/10/24	2	68.15	554	68.54	69.40	-552	745	-74.03%	大賣/鉅額交易
2019/10/23	9	67.34	1	67.00	66.70	8	692	1.16%
2019/10/22	0	0.00	34	66.88	67.80	-34	685	-4.96%
2019/10/21	10.4	68.22	74	67.18	66.80	-63.6	681	-9.33%
2019/10/18	163	68.23	274	69.51	69.00	-111	651	-17.04%	大買/大賣/鉅額交易
2019/10/17	270	67.24	88	66.33	68.40	182	549	33.11%	大買/鉅額交易
2019/10/15	40	61.45	0	0.00	61.50	40	434	9.21%
2019/10/08	44	61.30	0	0.00	61.50	44	433	10.16%
2019/10/04	1	62.00	0	0.00	62.00	1	430	0.23%
2019/10/02	13	62.47	0	0.00	63.10	13	428	3.03%
2019/10/01	10	62.20	0	0.00	61.80	10	422	2.37%
2019/09/27	5	62.16	0	0.00	62.20	5	421	1.19%
2019/09/26	20	61.36	0	0.00	61.10	20	423	4.72%
2019/09/20	61	62.68	0	0.00	62.50	61	429	14.20%
2019/09/19	27	62.15	11	62.25	62.50	16	427	3.74%
2019/09/18	20	61.50	0	0.00	61.50	20	414	4.83%
2019/09/17	25	60.80	0	0.00	61.80	25	412	6.06%
2019/09/10	0	0.00	6	59.87	59.40	-6	405	-1.48%
2019/09/09	0	0.00	33	59.95	59.80	-33	403	-8.18%
2019/09/06	4	59.80	1	60.00	59.90	3	402	0.75%
2019/09/05	0	0.00	32	60.45	60.20	-32	402	-7.95%
2019/09/04	41	60.54	0	0.00	60.90	41	400	10.24%
2019/09/03	12	60.47	0	0.00	60.10	12	397	3.02%
2019/09/02	0	0.00	1.6	59.96	60.50	-1.6	395	-0.41%
2019/08/30	31	59.99	13	60.33	60.00	18	390	4.61%
2019/08/28	33	57.65	4	58.10	57.90	29	367	7.89%
2019/08/27	11	56.41	0	0.00	56.50	11	357	3.08%
2019/08/26	1	55.80	0	0.00	55.80	1	358	0.28%
2019/08/23	5	57.10	23	57.16	56.80	-18	356	-5.05%
2019/08/21	0	0.00	6	57.00	57.30	-6	355	-1.69%
2019/08/20	0	0.00	3	57.30	57.10	-3	355	-0.84%
2019/08/19	1	56.40	0	0.00	57.00	1	353	0.28%
2019/08/14	0	0.00	1	55.90	55.60	-1	350	-0.29%
2019/08/13	22	56.17	0	0.00	55.70	22	347	6.33%
2019/08/12	5	57.20	0	0.00	57.30	5	342	1.46%
2019/08/07	0	0.00	2	57.00	56.60	-2	339	-0.59%
2019/08/02	22	57.00	0	0.00	56.90	22	336	6.55%
2019/08/01	16	58.48	0	0.00	58.30	16	331	4.83%
2019/07/31	1	62.90	55.6	62.71	63.00	-54.6	316	-17.25%
2019/07/30	1	62.30	0	0.00	62.30	1	297	0.34%
2019/07/29	12	63.45	0	0.00	62.70	12	289	4.14%
2019/07/26	35	63.50	0	0.00	63.20	35	284	12.31%
2019/07/25	45	62.83	1	62.60	63.10	44	280	15.70%
2019/07/24	101	62.19	1	61.80	62.20	100	273	36.56%	大買/
2019/07/23	1	61.40	0	0.00	61.40	1	269	0.37%
2019/07/18	2	59.60	1.6	59.50	59.50	0.4	253	0.16%
2019/07/17	0	0.00	1	60.60	60.60	-1	254	-0.39%
2019/07/15	1	59.40	0	0.00	59.70	1	248	0.40%
2019/07/12	3	59.27	0	0.00	59.50	3	249	1.20%
2019/07/11	1	59.40	0	0.00	59.50	1	249	0.40%
2019/07/09	39.2	58.90	1	59.00	59.00	38.2	252	15.15%
2019/07/08	0.2	59.00	0	0.00	59.10	0.2	257	0.08%
2019/07/04	10	59.80	1	59.60	59.50	9	257	3.49%
2019/07/03	3	59.37	0	0.00	59.40	3	266	1.13%
2019/07/02	0.1	58.80	0	0.00	59.00	0.1	264	0.04%
2019/06/27	0.1	57.00	0	0.00	57.00	0.1	272	0.04%
2019/06/26	0	0.00	2	56.65	56.50	-2	269	-0.74%
2019/06/25	1	56.20	1	57.00	56.30	0	265	0.00%
2019/06/24	2.1	56.71	1	56.60	57.00	1.1	278	0.39%
2019/06/20	1	56.50	0	0.00	56.50	1	285	0.35%
2019/06/11	10	54.60	0	0.00	54.60	10	307	3.26%
2019/06/10	0	0.00	1	54.90	54.90	-1	306	-0.33%
2019/06/06	10	55.09	1	55.10	54.80	9	309	2.91%
2019/06/04	2	56.30	0	0.00	56.30	2	309	0.65%
2019/05/31	5	57.20	0	0.00	57.20	5	319	1.56%
2019/05/23	0	0.00	20	58.00	57.80	-20	365	-5.47%
2019/05/16	0	0.00	5	60.50	60.00	-5	378	-1.32%
2019/05/14	4	57.90	0	0.00	58.70	4	386	1.04%
2019/05/08	1	61.10	0	0.00	61.30	1	386	0.26%
2019/04/25	0	0.00	3	63.80	64.00	-3	406	-0.74%
2019/04/23	0.5	63.80	0	0.00	63.80	0.5	410	0.12%
2019/04/18	1	64.00	0	0.00	63.30	1	406	0.25%
2019/04/17	1	63.50	1	63.60	63.70	0	403	0.00%
2019/04/16	10	63.70	0	0.00	63.40	10	406	2.46%
2019/04/11	0	0.00	1	63.90	64.20	-1	402	-0.25%
2019/04/10	19	63.91	2	63.85	64.00	17	404	4.21%
2019/04/09	6	64.45	0	0.00	64.20	6	412	1.46%
2019/04/08	2	66.15	0	0.00	66.00	2	408	0.49%
2019/04/03	10	66.20	5	66.00	66.10	5	404	1.24%
2019/04/02	3	65.43	10	65.70	65.50	-7	398	-1.76%
2019/04/01	4	65.63	11	65.64	65.90	-7	394	-1.77%
2019/03/28	0	0.00	1	64.90	65.00	-1	392	-0.25%
2019/03/27	3	66.37	0.4	64.80	64.80	2.6	393	0.66%
2019/03/25	0	0.00	4	64.45	65.70	-4	376	-1.06%
2019/03/22	0	0.00	1	65.40	65.00	-1	374	-0.27%
2019/03/21	4	64.55	0	0.00	64.90	4	396	1.01%
2019/03/20	2	63.40	3	63.80	64.00	-1	402	-0.25%
2019/03/07	0	0.00	3	64.40	64.40	-3	426	-0.70%
2019/03/05	0	0.00	5	68.20	66.00	-5	431	-1.16%
2019/03/04	0	0.00	1	64.70	65.90	-1	418	-0.24%
2019/02/25	1	64.00	0	0.00	63.80	1	418	0.24%
2019/01/30	1	63.80	0	0.00	63.70	1	468	0.21%
2019/01/25	1	63.90	0	0.00	63.50	1	506	0.20%
2019/01/21	0	0.00	5	63.30	62.70	-5	517	-0.97%
2019/01/18	1	62.10	1	62.00	62.70	0	523	0.00%
2019/01/07	1	60.60	0	0.00	61.60	1	567	0.18%
2018/12/28	1	60.40	0	0.00	60.40	1	615	0.16%
2018/12/19	0	0.00	14	64.99	64.60	-14	701	-1.99%
2018/12/18	0	0.00	2	65.00	64.60	-2	713	-0.28%
2018/12/14	0	0.00	5	68.46	65.40	-5	735	-0.68%
2018/12/06	1	63.60	2	63.80	62.80	-1	825	-0.12%
2018/12/05	1	66.20	0.4	65.50	65.60	0.6	918	0.07%
2018/11/30	0	0.00	1	64.30	64.30	-1	1,096	-0.09%
2018/11/29	1	63.60	1	64.50	63.50	0	1,106	0.00%
2018/11/28	1	63.80	0.6	63.60	63.70	0.4	1,113	0.04%
2018/11/27	1	63.00	1	63.80	63.30	0	1,107	0.00%
2018/11/26	0	0.00	1	61.80	62.30	-1	1,099	-0.09%
2018/11/22	0.3	62.10	10.5	62.53	62.50	-10.2	1,124	-0.91%
2018/11/21	1	62.30	0	0.00	61.70	1	1,123	0.09%
2018/11/20	20	62.49	13	61.94	62.00	7	1,131	0.62%
2018/11/14	2	57.70	1	57.70	58.00	1	1,193	0.08%
2018/11/13	0.1	57.40	0	0.00	57.60	0.1	1,220	0.01%
2018/11/12	0	0.00	2	59.60	57.70	-2	1,226	-0.16%
2018/11/08	0.1	57.30	0	0.00	57.40	0.1	1,252	0.01%
2018/11/06	5	59.40	7	57.93	57.50	-2	1,263	-0.16%
2018/11/05	4	58.68	2	57.85	58.20	2	1,276	0.16%
2018/11/02	1	56.30	1	56.90	56.50	0	1,287	0.00%
2018/10/31	1	51.10	2	52.25	52.80	-1	1,316	-0.08%
2018/10/30	3	50.47	0	0.00	50.50	3	1,319	0.23%
2018/10/26	3	50.12	0	0.00	50.40	3	1,363	0.22%
2018/10/25	1	49.90	1	49.65	49.00	0	1,379	0.00%
2018/10/24	1	53.20	1	53.60	53.20	0	1,379	0.00%
2018/10/22	0	0.00	1	55.50	55.40	-1	1,410	-0.07%
2018/10/19	8	55.30	0	0.00	55.10	8	1,425	0.56%
2018/10/16	0	0.00	1	57.30	57.00	-1	1,514	-0.07%
2018/10/15	4	56.90	1	57.20	56.50	3	1,538	0.19%
2018/10/12	12.5	55.08	15	53.53	55.90	-2.5	1,564	-0.16%
2018/10/11	8.5	54.81	2	55.15	54.60	6.5	1,580	0.41%
2018/10/09	1.3	60.68	1	60.50	60.60	0.3	1,584	0.02%
2018/10/08	1.1	61.50	2	61.50	61.40	-0.9	1,634	-0.06%
2018/10/05	3	60.30	0	0.00	60.00	3	1,691	0.18%
2018/10/04	1.1	67.93	0	0.00	66.20	1.1	1,757	0.06%
2018/10/03	1	70.30	1	71.50	69.90	0	1,862	0.00%
2018/10/02	0.5	72.30	0.7	72.30	72.30	-0.2	1,903	-0.01%
2018/10/01	0.1	72.30	0	0.00	72.30	0.1	1,945	0.01%
2018/09/19	0	0.00	3	54.10	53.60	-3	1,997	-0.15%
2018/09/18	1	54.80	1	55.10	53.90	0	2,104	0.00%
2018/09/14	0	0.00	1	54.80	55.80	-1	2,257	-0.04%
2018/09/13	0.2	54.50	0	0.00	54.50	0.2	2,364	0.01%
2018/09/12	2	54.90	9	55.01	55.00	-7	2,630	-0.27%
2018/09/11	0	0.00	1	55.20	55.00	-1	2,791	-0.04%
2018/09/10	1	55.10	10	54.01	54.80	-9	2,841	-0.32%
2018/09/06	0	0.00	7	55.71	55.60	-7	3,054	-0.23%
2018/09/05	5	56.12	4.5	56.43	56.10	0.5	3,214	0.02%
2018/09/04	9	57.43	10	57.40	57.30	-1	3,522	-0.03%
2018/09/03	5	57.90	2	56.50	57.30	3	3,740	0.08%
2018/08/31	16	58.51	40	59.90	60.40	-24	3,722	-0.64%
2018/08/29	1	56.50	6	56.42	56.20	-5	3,679	-0.14%
2018/08/23	0	0.00	1	54.20	54.50	-1	4,120	-0.02%
2018/08/22	4	55.88	1	55.30	54.60	3	4,633	0.06%
2018/08/20	20	54.40	0	0.00	54.00	20	4,886	0.41%
2018/08/17	10	56.50	0	0.00	55.00	10	4,923	0.20%
2018/08/16	10	55.30	1	56.20	56.10	9	4,984	0.18%
2018/08/15	20	54.35	5	54.66	54.90	15	4,970	0.30%
2018/08/14	10	53.60	0	0.00	54.70	10	4,972	0.20%
2018/08/13	25	53.76	0	0.00	52.90	25	4,994	0.50%
2018/08/10	10	54.60	17	54.15	54.40	-7	4,983	-0.14%
2018/08/09	9	55.09	0	0.00	55.00	9	4,978	0.18%
2018/08/07	2	56.40	0	0.00	56.20	2	4,998	0.04%
2018/08/02	40	54.44	1	54.90	54.10	39	4,993	0.78%
2018/08/01	30	55.93	0	0.00	56.00	30	4,980	0.60%
2018/07/31	0	0.00	4	57.60	58.30	-4	4,973	-0.08%
2018/07/30	15	56.53	0	0.00	56.50	15	4,946	0.30%
2018/07/27	1	58.30	0	0.00	58.10	1	4,935	0.02%
2018/07/25	1	58.20	1	58.00	58.00	0	4,905	0.00%
2018/07/24	5	57.74	1	58.30	57.90	4	4,890	0.08%
2018/07/20	5	56.30	0	0.00	56.20	5	4,904	0.10%
2018/07/19	0	0.00	3	55.70	56.30	-3	4,897	-0.06%
2018/07/18	1	57.00	0	0.00	56.50	1	4,900	0.02%
2018/07/16	4	59.38	0	0.00	58.10	4	4,892	0.08%
2018/07/13	0	0.00	3	58.23	57.90	-3	4,869	-0.06%
2018/07/12	0	0.00	1	57.50	58.40	-1	4,860	-0.02%
2018/07/11	6	56.95	8	57.08	56.90	-2	4,857	-0.04%
2018/07/10	1	56.80	0	0.00	57.60	1	4,853	0.02%
2018/07/09	1	56.90	0	0.00	55.90	1	4,851	0.02%
2018/07/06	0	0.00	2	54.50	56.20	-2	4,852	-0.04%
2018/07/05	0	0.00	86	55.49	53.50	-86	4,826	-1.78%
2018/07/04	37	55.54	0	0.00	56.20	37	4,802	0.77%
2018/07/03	21	60.46	11	60.25	59.00	10	4,750	0.21%
2018/07/02	0	0.00	1	59.70	59.00	-1	4,663	-0.02%
2018/06/29	1	59.80	6	59.80	58.80	-5	4,682	-0.11%
2018/06/28	4	58.55	2	59.10	58.30	2	4,687	0.04%
2018/06/27	2.1	62.55	4	59.95	59.40	-1.9	4,809	-0.04%
2018/06/26	2	60.75	4	60.65	61.50	-2	4,766	-0.04%
2018/06/25	0	0.00	11	59.05	59.20	-11	4,773	-0.23%
2018/06/22	27	60.30	8	59.68	59.00	19	4,754	0.40%
2018/06/21	131	62.01	47	61.55	63.00	84	4,657	1.80%	大買/
2018/06/20	8	56.43	8	58.04	59.40	0	4,408	0.00%
2018/06/19	3	57.47	12	57.80	57.40	-9	4,246	-0.21%
2018/06/15	48	59.92	44	61.22	59.90	4	4,207	0.10%
2018/06/14	8	60.04	11	60.74	60.40	-3	4,125	-0.07%
2018/06/13	16	61.58	2	59.40	58.00	14	3,945	0.35%
2018/06/12	11	61.12	26	62.17	60.60	-15	3,782	-0.40%
2018/06/11	35	57.51	42	57.93	58.00	-7	3,466	-0.20%
2018/06/08	13	54.77	3	53.23	54.00	10	3,272	0.31%
2018/06/07	20	54.15	20	52.90	52.90	0	3,245	0.00%
2018/06/06	10	53.40	12	54.02	54.10	-2	3,199	-0.06%
2018/06/04	13	54.86	5	54.52	53.60	8	3,204	0.25%
2018/06/01	3	54.07	17	53.54	52.90	-14	3,206	-0.44%
2018/05/31	8	57.45	16	57.25	53.50	-8	3,126	-0.26%
2018/05/30	70	58.48	77	57.14	57.20	-7	2,902	-0.24%
2018/05/29	8	54.81	62.6	56.01	56.60	-54.6	2,395	-2.28%
2018/05/28	10	50.77	20	50.78	51.50	-10	2,265	-0.44%
2018/05/25	1	48.80	1	49.50	48.45	0	2,152	0.00%
2018/05/24	9	48.15	9	48.58	49.15	0	2,134	0.00%
2018/05/23	1	47.30	2	47.28	47.40	-1	2,089	-0.05%
2018/05/22	3	47.17	0	0.00	46.90	3	2,106	0.14%
2018/05/18	4	47.50	1	47.85	47.70	3	2,112	0.14%
2018/05/16	0	0.00	5	46.90	46.90	-5	2,133	-0.23%
2018/05/15	0	0.00	9	46.94	46.90	-9	2,184	-0.41%
2018/05/14	1	46.00	0	0.00	46.35	1	2,263	0.04%
2018/05/10	0	0.00	22	46.50	46.35	-22	2,346	-0.94%
2018/05/09	0	0.00	3	45.58	45.70	-3	2,476	-0.12%
2018/05/08	1	46.30	0	0.00	45.85	1	2,545	0.04%
2018/05/07	1	44.85	0	0.00	45.20	1	2,831	0.04%
2018/05/04	0	0.00	1	44.80	44.75	-1	2,964	-0.03%
2018/05/03	1	44.90	0	0.00	44.85	1	2,972	0.03%
2018/04/26	26	44.74	0	0.00	43.20	26	3,057	0.85%
2018/04/25	1	45.50	0	0.00	45.70	1	3,035	0.03%
2018/04/24	2.3	45.45	4	45.35	45.40	-1.7	3,045	-0.06%
2018/04/23	0	0.00	9	46.48	46.55	-9	3,036	-0.30%
2018/04/20	2	47.60	2	47.63	47.15	0	3,030	0.00%
2018/04/19	9	47.60	8	47.37	47.90	1	3,022	0.03%
2018/04/18	10	46.70	0	0.00	46.20	10	2,987	0.33%
2018/04/17	3	46.47	5.1	46.80	46.40	-2.1	2,977	-0.07%
2018/04/16	0	0.00	3	48.00	47.65	-3	2,961	-0.10%
2018/04/13	0	0.00	8	47.04	47.55	-8	2,945	-0.27%
2018/04/12	3	47.00	7	46.98	46.70	-4	2,950	-0.14%
2018/04/11	0	0.00	5	47.06	46.95	-5	3,035	-0.16%
2018/04/10	11	46.20	2	46.23	46.30	9	3,086	0.29%
2018/04/09	14	46.92	2	46.60	46.80	12	3,072	0.39%
2018/04/03	3	48.02	1	48.20	48.10	2	3,066	0.07%
2018/04/02	8	48.03	0	0.00	47.60	8	3,045	0.26%
2018/03/31	2	49.18	2	49.98	49.15	0	2,990	0.00%
2018/03/30	35	51.17	34	50.79	50.50	1	2,963	0.03%
2018/03/29	3	49.38	1	50.00	49.45	2	2,823	0.07%
2018/03/28	4	48.68	8	49.00	48.00	-4	2,781	-0.14%
2018/03/27	23	47.02	0	47.50	47.50	23	2,661	0.86%
2018/03/26	0	0.00	1	46.80	46.50	-1	2,638	-0.04%
2018/03/23	6	44.89	0	0.00	45.05	6	2,643	0.23%
2018/03/22	3	46.70	0	0.00	46.15	3	2,622	0.11%
2018/03/21	6	47.18	1	47.90	47.00	5	2,611	0.19%
2018/03/20	0	0.00	1	46.45	46.80	-1	2,620	-0.04%
2018/03/19	11	46.72	0	0.00	47.10	11	2,629	0.42%
2018/03/16	2	46.93	2	47.55	46.80	0	2,636	0.00%
2018/03/15	1	47.45	8	47.16	47.55	-7	2,640	-0.27%
2018/03/14	1	48.30	1	47.45	47.15	0	2,681	0.00%
2018/03/13	0	0.00	10	47.65	48.20	-10	2,691	-0.37%
2018/03/09	0	0.00	6	46.53	46.15	-6	2,664	-0.23%
2018/03/08	0	0.00	14	47.03	46.50	-14	2,639	-0.53%
2018/03/07	10	47.53	12	46.70	45.85	-2	2,573	-0.08%
2018/03/06	7	44.04	0	0.00	43.95	7	2,516	0.28%
2018/03/05	2	43.95	1	43.95	43.65	1	2,532	0.04%
2018/03/01	0	0.00	15	43.97	43.90	-15	2,561	-0.59%
2018/02/27	1	43.90	1	44.25	43.85	0	2,588	0.00%
2018/02/26	17	44.12	0	0.00	43.80	17	2,666	0.64%
2018/02/22	0	0.00	5	43.65	43.70	-5	2,798	-0.18%
2018/02/21	3	44.10	0	0.00	44.15	3	2,850	0.11%
2018/02/12	0	0.00	4	42.70	43.15	-4	2,841	-0.14%
2018/02/09	18	41.78	4	40.01	42.20	14	2,861	0.49%
2018/02/08	2	43.43	2	43.40	43.30	0	2,915	0.00%
2018/02/07	21	44.79	6	44.41	44.00	15	2,919	0.51%
2018/02/06	26	43.26	13	43.56	42.95	13	2,884	0.45%
2018/02/05	19	47.54	0	0.00	47.70	19	2,818	0.67%
2018/02/02	5	50.64	32.5	50.88	50.80	-27.5	2,788	-0.99%
2018/02/01	6	51.12	3	51.97	51.40	3	2,790	0.11%
2018/01/31	43	50.24	24	50.35	50.40	19	2,691	0.71%
2018/01/30	11	51.17	14	51.29	51.10	-3	2,649	-0.11%
2018/01/29	34	49.32	31	49.16	49.60	3	2,409	0.12%
2018/01/24	0	0.00	2	46.45	46.45	-2	2,751	-0.07%
2018/01/23	13	48.03	14	47.04	47.15	-1	2,924	-0.03%
2018/01/22	0	0.00	7	45.56	45.95	-7	2,986	-0.23%
2018/01/19	7	46.06	0	0.00	45.70	7	3,311	0.21%
2018/01/17	1	46.60	0	0.00	46.35	1	3,436	0.03%
2018/01/15	1	47.75	3	47.30	47.50	-2	3,614	-0.06%
2018/01/10	3	46.30	3	46.80	45.95	0	3,932	0.00%
2018/01/09	2	46.03	15	46.60	46.05	-13	4,081	-0.32%
2018/01/08	8	47.54	2	47.50	46.80	6	4,109	0.15%
2018/01/05	19	50.00	4	48.70	48.70	15	4,087	0.37%
2018/01/04	8	46.68	9	48.20	49.25	-1	3,981	-0.03%
2018/01/03	15	46.35	0	0.00	46.00	15	3,920	0.38%
2018/01/02	1	46.50	3	46.57	46.60	-2	3,898	-0.05%